Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Abercrombie And Fitch Co (ANF)
As of Jun 20 2018 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANF 180622C00017000 C Jun 22, 2018 17.0 7.40 9.95
ANF 180622C00018000 C Jun 22, 2018 18.0 7.40 8.85
ANF 180622C00019000 C Jun 22, 2018 19.0 6.25 7.40
ANF 180622C00020000 C Jun 22, 2018 20.0 5.35 6.50
ANF 180622C00021000 C Jun 22, 2018 21.0 4.30 5.25
ANF 180622C00021500 C Jun 22, 2018 21.5 3.85 5.00
ANF 180622C00022000 C Jun 22, 2018 22.0 3.60 4.30
ANF 180622C00022500 C Jun 22, 2018 22.5 2.87 4.15
ANF 180622C00023000 C Jun 22, 2018 23.0 2.42 3.25
ANF 180622C00023500 C Jun 22, 2018 23.5 2.59 2.68
ANF 180622C00024000 C Jun 22, 2018 24.0 2.09 2.19
ANF 180622C00024500 C Jun 22, 2018 24.5 1.64 1.70
ANF 180622C00025000 C Jun 22, 2018 25.0 1.20 1.25
ANF 180622C00025500 C Jun 22, 2018 25.5 0.79 0.85
ANF 180622C00026000 C Jun 22, 2018 26.0 0.46 0.51
ANF 180622C00026500 C Jun 22, 2018 26.5 0.24 0.28
ANF 180622C00027000 C Jun 22, 2018 27.0 0.11 0.14
ANF 180622C00027500 C Jun 22, 2018 27.5 0.00 0.35
ANF 180622C00028000 C Jun 22, 2018 28.0 0.00 0.45
ANF 180622C00028500 C Jun 22, 2018 28.5 0.00 0.46
ANF 180622C00029000 C Jun 22, 2018 29.0 0.00 0.45
ANF 180622C00029500 C Jun 22, 2018 29.5 0.00 0.47
ANF 180622C00030000 C Jun 22, 2018 30.0 0.00 0.48
ANF 180622C00030500 C Jun 22, 2018 30.5 0.00 0.45
ANF 180622C00031000 C Jun 22, 2018 31.0 0.00 0.47
ANF 180622C00032000 C Jun 22, 2018 32.0 0.00 0.46
ANF 180622C00033000 C Jun 22, 2018 33.0 0.00 0.48
ANF 180622C00034000 C Jun 22, 2018 34.0 0.00 0.45
ANF 180622C00035000 C Jun 22, 2018 35.0 0.00 0.46
ANF 180622P00017000 P Jun 22, 2018 17.0 0.00 0.47
ANF 180622P00018000 P Jun 22, 2018 18.0 0.00 0.46
ANF 180622P00019000 P Jun 22, 2018 19.0 0.00 0.27
ANF 180622P00020000 P Jun 22, 2018 20.0 0.00 0.03
ANF 180622P00021000 P Jun 22, 2018 21.0 0.00 0.47
ANF 180622P00021500 P Jun 22, 2018 21.5 0.00 0.47
ANF 180622P00022000 P Jun 22, 2018 22.0 0.00 0.44
ANF 180622P00022500 P Jun 22, 2018 22.5 0.00 0.48
ANF 180622P00023000 P Jun 22, 2018 23.0 0.00 0.04
ANF 180622P00023500 P Jun 22, 2018 23.5 0.00 0.45
ANF 180622P00024000 P Jun 22, 2018 24.0 0.02 0.13
ANF 180622P00024500 P Jun 22, 2018 24.5 0.03 0.21
ANF 180622P00025000 P Jun 22, 2018 25.0 0.07 0.12
ANF 180622P00025500 P Jun 22, 2018 25.5 0.17 0.20
ANF 180622P00026000 P Jun 22, 2018 26.0 0.34 0.38
ANF 180622P00026500 P Jun 22, 2018 26.5 0.61 0.66
ANF 180622P00027000 P Jun 22, 2018 27.0 0.96 1.04
ANF 180622P00027500 P Jun 22, 2018 27.5 1.39 1.46
ANF 180622P00028000 P Jun 22, 2018 28.0 1.85 1.95
ANF 180622P00028500 P Jun 22, 2018 28.5 2.02 2.81
ANF 180622P00029000 P Jun 22, 2018 29.0 2.54 3.40
ANF 180622P00029500 P Jun 22, 2018 29.5 3.15 4.00
ANF 180622P00030000 P Jun 22, 2018 30.0 3.70 4.45
ANF 180622P00030500 P Jun 22, 2018 30.5 4.25 5.15
ANF 180622P00031000 P Jun 22, 2018 31.0 4.60 5.70
ANF 180622P00032000 P Jun 22, 2018 32.0 5.20 6.70
ANF 180622P00033000 P Jun 22, 2018 33.0 6.45 7.70
ANF 180622P00034000 P Jun 22, 2018 34.0 6.60 8.95
ANF 180622P00035000 P Jun 22, 2018 35.0 7.60 9.70
ANF 180629C00016000 C Jun 29, 2018 16.0 8.40 10.70
ANF 180629C00017000 C Jun 29, 2018 17.0 7.40 9.70
ANF 180629C00018000 C Jun 29, 2018 18.0 6.40 9.00
ANF 180629C00019000 C Jun 29, 2018 19.0 6.05 7.95
ANF 180629C00020000 C Jun 29, 2018 20.0 5.40 6.70
ANF 180629C00020500 C Jun 29, 2018 20.5 4.80 6.35
ANF 180629C00021000 C Jun 29, 2018 21.0 4.70 5.85
ANF 180629C00021500 C Jun 29, 2018 21.5 4.10 5.10
ANF 180629C00022000 C Jun 29, 2018 22.0 3.65 4.55
ANF 180629C00022500 C Jun 29, 2018 22.5 2.96 4.05
ANF 180629C00023000 C Jun 29, 2018 23.0 2.46 3.50
ANF 180629C00023500 C Jun 29, 2018 23.5 2.09 2.91
ANF 180629C00024000 C Jun 29, 2018 24.0 1.80 2.40
ANF 180629C00024500 C Jun 29, 2018 24.5 1.42 1.96
ANF 180629C00025000 C Jun 29, 2018 25.0 1.41 1.56
ANF 180629C00025500 C Jun 29, 2018 25.5 1.09 1.17
ANF 180629C00026000 C Jun 29, 2018 26.0 0.80 0.86
ANF 180629C00026500 C Jun 29, 2018 26.5 0.57 0.62
ANF 180629C00027000 C Jun 29, 2018 27.0 0.38 0.43
ANF 180629C00027500 C Jun 29, 2018 27.5 0.25 0.31
ANF 180629C00028000 C Jun 29, 2018 28.0 0.17 0.25
ANF 180629C00028500 C Jun 29, 2018 28.5 0.08 0.56
ANF 180629C00029000 C Jun 29, 2018 29.0 0.00 0.44
ANF 180629C00029500 C Jun 29, 2018 29.5 0.00 0.43
ANF 180629C00030000 C Jun 29, 2018 30.0 0.00 0.48
ANF 180629C00030500 C Jun 29, 2018 30.5 0.00 0.46
ANF 180629C00031000 C Jun 29, 2018 31.0 0.00 0.47
ANF 180629C00032000 C Jun 29, 2018 32.0 0.00 0.46
ANF 180629C00033000 C Jun 29, 2018 33.0 0.00 0.48
ANF 180629C00034000 C Jun 29, 2018 34.0 0.00 0.46
ANF 180629C00035000 C Jun 29, 2018 35.0 0.00 0.45
ANF 180629P00016000 P Jun 29, 2018 16.0 0.00 0.47
ANF 180629P00017000 P Jun 29, 2018 17.0 0.00 0.47
ANF 180629P00018000 P Jun 29, 2018 18.0 0.00 0.47
ANF 180629P00019000 P Jun 29, 2018 19.0 0.00 0.46
ANF 180629P00020000 P Jun 29, 2018 20.0 0.00 0.46
ANF 180629P00020500 P Jun 29, 2018 20.5 0.00 0.45
ANF 180629P00021000 P Jun 29, 2018 21.0 0.00 0.45
ANF 180629P00021500 P Jun 29, 2018 21.5 0.00 0.45
ANF 180629P00022000 P Jun 29, 2018 22.0 0.00 0.47
ANF 180629P00022500 P Jun 29, 2018 22.5 0.00 0.44
ANF 180629P00023000 P Jun 29, 2018 23.0 0.04 0.11
ANF 180629P00023500 P Jun 29, 2018 23.5 0.09 0.36
ANF 180629P00024000 P Jun 29, 2018 24.0 0.13 0.21
ANF 180629P00024500 P Jun 29, 2018 24.5 0.20 0.25
ANF 180629P00025000 P Jun 29, 2018 25.0 0.30 0.36
ANF 180629P00025500 P Jun 29, 2018 25.5 0.44 0.50
ANF 180629P00026000 P Jun 29, 2018 26.0 0.65 0.72
ANF 180629P00026500 P Jun 29, 2018 26.5 0.92 0.99
ANF 180629P00027000 P Jun 29, 2018 27.0 1.25 1.40
ANF 180629P00027500 P Jun 29, 2018 27.5 1.50 2.07
ANF 180629P00028000 P Jun 29, 2018 28.0 1.87 2.46
ANF 180629P00028500 P Jun 29, 2018 28.5 2.16 2.97
ANF 180629P00029000 P Jun 29, 2018 29.0 2.58 3.55
ANF 180629P00029500 P Jun 29, 2018 29.5 2.96 3.90
ANF 180629P00030000 P Jun 29, 2018 30.0 3.20 4.55
ANF 180629P00030500 P Jun 29, 2018 30.5 4.25 5.25
ANF 180629P00031000 P Jun 29, 2018 31.0 3.90 6.60
ANF 180629P00032000 P Jun 29, 2018 32.0 5.05 6.65
ANF 180629P00033000 P Jun 29, 2018 33.0 5.95 8.25
ANF 180629P00034000 P Jun 29, 2018 34.0 6.45 8.85
ANF 180629P00035000 P Jun 29, 2018 35.0 8.50 9.65
ANF 180706C00019000 C Jul 06, 2018 19.0 6.20 8.05
ANF 180706C00020000 C Jul 06, 2018 20.0 5.30 6.65
ANF 180706C00021000 C Jul 06, 2018 21.0 4.55 5.70
ANF 180706C00022000 C Jul 06, 2018 22.0 3.70 4.35
ANF 180706C00023000 C Jul 06, 2018 23.0 2.54 3.45
ANF 180706C00024000 C Jul 06, 2018 24.0 1.94 2.58
ANF 180706C00025000 C Jul 06, 2018 25.0 1.60 1.66
ANF 180706C00026000 C Jul 06, 2018 26.0 0.98 1.03
ANF 180706C00027000 C Jul 06, 2018 27.0 0.53 0.59
ANF 180706C00028000 C Jul 06, 2018 28.0 0.26 0.30
ANF 180706C00029000 C Jul 06, 2018 29.0 0.00 0.42
ANF 180706C00030000 C Jul 06, 2018 30.0 0.00 0.44
ANF 180706C00031000 C Jul 06, 2018 31.0 0.00 0.09
ANF 180706C00032000 C Jul 06, 2018 32.0 0.00 0.47
ANF 180706C00035000 C Jul 06, 2018 35.0 0.00 0.48
ANF 180706P00019000 P Jul 06, 2018 19.0 0.00 0.47
ANF 180706P00020000 P Jul 06, 2018 20.0 0.00 0.46
ANF 180706P00021000 P Jul 06, 2018 21.0 0.00 0.43
ANF 180706P00022000 P Jul 06, 2018 22.0 0.00 0.44
ANF 180706P00023000 P Jul 06, 2018 23.0 0.10 0.51
ANF 180706P00024000 P Jul 06, 2018 24.0 0.23 0.26
ANF 180706P00025000 P Jul 06, 2018 25.0 0.44 0.47
ANF 180706P00026000 P Jul 06, 2018 26.0 0.83 0.88
ANF 180706P00027000 P Jul 06, 2018 27.0 1.39 1.43
ANF 180706P00028000 P Jul 06, 2018 28.0 2.01 2.57
ANF 180706P00029000 P Jul 06, 2018 29.0 2.66 3.45
ANF 180706P00030000 P Jul 06, 2018 30.0 3.70 4.60
ANF 180706P00031000 P Jul 06, 2018 31.0 4.50 5.75
ANF 180706P00032000 P Jul 06, 2018 32.0 5.15 6.75
ANF 180706P00035000 P Jul 06, 2018 35.0 7.60 10.60
ANF 180713C00019000 C Jul 13, 2018 19.0 6.40 7.75
ANF 180713C00020000 C Jul 13, 2018 20.0 4.95 7.00
ANF 180713C00021000 C Jul 13, 2018 21.0 3.45 5.55
ANF 180713C00022000 C Jul 13, 2018 22.0 3.70 4.60
ANF 180713C00023000 C Jul 13, 2018 23.0 2.64 3.50
ANF 180713C00024000 C Jul 13, 2018 24.0 2.03 2.67
ANF 180713C00025000 C Jul 13, 2018 25.0 1.76 1.85
ANF 180713C00026000 C Jul 13, 2018 26.0 1.16 1.24
ANF 180713C00027000 C Jul 13, 2018 27.0 0.72 0.79
ANF 180713C00028000 C Jul 13, 2018 28.0 0.41 0.47
ANF 180713C00029000 C Jul 13, 2018 29.0 0.22 0.27
ANF 180713C00030000 C Jul 13, 2018 30.0 0.05 0.58
ANF 180713C00031000 C Jul 13, 2018 31.0 0.00 0.58
ANF 180713C00032000 C Jul 13, 2018 32.0 0.00 0.46
ANF 180713P00019000 P Jul 13, 2018 19.0 0.00 0.46
ANF 180713P00020000 P Jul 13, 2018 20.0 0.00 0.47
ANF 180713P00021000 P Jul 13, 2018 21.0 0.03 0.44
ANF 180713P00022000 P Jul 13, 2018 22.0 0.03 0.58
ANF 180713P00023000 P Jul 13, 2018 23.0 0.19 0.24
ANF 180713P00024000 P Jul 13, 2018 24.0 0.35 0.41
ANF 180713P00025000 P Jul 13, 2018 25.0 0.60 0.66
ANF 180713P00026000 P Jul 13, 2018 26.0 0.99 1.07
ANF 180713P00027000 P Jul 13, 2018 27.0 1.56 1.63
ANF 180713P00028000 P Jul 13, 2018 28.0 2.19 2.65
ANF 180713P00029000 P Jul 13, 2018 29.0 2.73 3.55
ANF 180713P00030000 P Jul 13, 2018 30.0 3.85 4.50
ANF 180713P00031000 P Jul 13, 2018 31.0 4.65 6.05
ANF 180713P00032000 P Jul 13, 2018 32.0 5.30 6.80
ANF 180720C00015000 C Jul 20, 2018 15.0 10.40 11.50
ANF 180720C00016000 C Jul 20, 2018 16.0 9.45 10.50
ANF 180720C00017000 C Jul 20, 2018 17.0 7.85 10.00
ANF 180720C00018000 C Jul 20, 2018 18.0 7.55 8.30
ANF 180720C00019000 C Jul 20, 2018 19.0 6.45 7.60
ANF 180720C00020000 C Jul 20, 2018 20.0 5.80 6.30
ANF 180720C00021000 C Jul 20, 2018 21.0 4.85 5.55
ANF 180720C00021500 C Jul 20, 2018 21.5 4.45 5.00
ANF 180720C00022000 C Jul 20, 2018 22.0 4.15 4.50
ANF 180720C00022500 C Jul 20, 2018 22.5 3.20 5.70
ANF 180720C00023000 C Jul 20, 2018 23.0 3.25 3.60
ANF 180720C00023500 C Jul 20, 2018 23.5 2.83 3.15
ANF 180720C00024000 C Jul 20, 2018 24.0 2.66 2.74
ANF 180720C00024500 C Jul 20, 2018 24.5 2.28 2.36
ANF 180720C00025000 C Jul 20, 2018 25.0 1.95 2.02
ANF 180720C00025500 C Jul 20, 2018 25.5 1.65 1.71
ANF 180720C00026000 C Jul 20, 2018 26.0 1.37 1.43
ANF 180720C00026500 C Jul 20, 2018 26.5 1.11 1.18
ANF 180720C00027000 C Jul 20, 2018 27.0 0.91 0.96
ANF 180720C00027500 C Jul 20, 2018 27.5 0.71 0.78
ANF 180720C00028000 C Jul 20, 2018 28.0 0.57 0.62
ANF 180720C00028500 C Jul 20, 2018 28.5 0.44 0.49
ANF 180720C00029000 C Jul 20, 2018 29.0 0.34 0.39
ANF 180720C00029500 C Jul 20, 2018 29.5 0.26 0.30
ANF 180720C00030000 C Jul 20, 2018 30.0 0.16 0.23
ANF 180720C00030500 C Jul 20, 2018 30.5 0.13 0.19
ANF 180720C00031000 C Jul 20, 2018 31.0 0.10 0.14
ANF 180720C00032000 C Jul 20, 2018 32.0 0.00 0.11
ANF 180720C00033000 C Jul 20, 2018 33.0 0.00 0.06
ANF 180720C00034000 C Jul 20, 2018 34.0 0.00 0.06
ANF 180720C00035000 C Jul 20, 2018 35.0 0.00 0.06
ANF 180720C00036000 C Jul 20, 2018 36.0 0.00 0.05
ANF 180720C00037000 C Jul 20, 2018 37.0 0.00 0.04
ANF 180720C00038000 C Jul 20, 2018 38.0 0.00 0.04
ANF 180720C00039000 C Jul 20, 2018 39.0 0.00 0.03
ANF 180720C00040000 C Jul 20, 2018 40.0 0.00 0.03
ANF 180720P00015000 P Jul 20, 2018 15.0 0.00 0.03
ANF 180720P00016000 P Jul 20, 2018 16.0 0.00 0.03
ANF 180720P00017000 P Jul 20, 2018 17.0 0.00 0.04
ANF 180720P00018000 P Jul 20, 2018 18.0 0.00 0.07
ANF 180720P00019000 P Jul 20, 2018 19.0 0.00 0.07
ANF 180720P00020000 P Jul 20, 2018 20.0 0.03 0.12
ANF 180720P00021000 P Jul 20, 2018 21.0 0.10 0.13
ANF 180720P00021500 P Jul 20, 2018 21.5 0.13 0.17
ANF 180720P00022000 P Jul 20, 2018 22.0 0.17 0.21
ANF 180720P00022500 P Jul 20, 2018 22.5 0.23 0.27
ANF 180720P00023000 P Jul 20, 2018 23.0 0.30 0.34
ANF 180720P00023500 P Jul 20, 2018 23.5 0.39 0.43
ANF 180720P00024000 P Jul 20, 2018 24.0 0.49 0.53
ANF 180720P00024500 P Jul 20, 2018 24.5 0.61 0.67
ANF 180720P00025000 P Jul 20, 2018 25.0 0.78 0.82
ANF 180720P00025500 P Jul 20, 2018 25.5 0.96 1.01
ANF 180720P00026000 P Jul 20, 2018 26.0 1.19 1.23
ANF 180720P00026500 P Jul 20, 2018 26.5 1.43 1.50
ANF 180720P00027000 P Jul 20, 2018 27.0 1.73 1.79
ANF 180720P00027500 P Jul 20, 2018 27.5 2.05 2.11
ANF 180720P00028000 P Jul 20, 2018 28.0 2.37 2.60
ANF 180720P00028500 P Jul 20, 2018 28.5 2.69 2.98
ANF 180720P00029000 P Jul 20, 2018 29.0 3.15 3.40
ANF 180720P00029500 P Jul 20, 2018 29.5 3.50 3.85
ANF 180720P00030000 P Jul 20, 2018 30.0 3.95 4.55
ANF 180720P00030500 P Jul 20, 2018 30.5 4.40 4.85
ANF 180720P00031000 P Jul 20, 2018 31.0 4.80 5.25
ANF 180720P00032000 P Jul 20, 2018 32.0 5.70 6.55
ANF 180720P00033000 P Jul 20, 2018 33.0 6.70 7.35
ANF 180720P00034000 P Jul 20, 2018 34.0 7.30 8.25
ANF 180720P00035000 P Jul 20, 2018 35.0 8.70 9.45
ANF 180720P00036000 P Jul 20, 2018 36.0 9.50 10.65
ANF 180720P00037000 P Jul 20, 2018 37.0 10.70 11.50
ANF 180720P00038000 P Jul 20, 2018 38.0 11.25 12.95
ANF 180720P00039000 P Jul 20, 2018 39.0 12.35 13.50
ANF 180720P00040000 P Jul 20, 2018 40.0 13.60 14.50
ANF 180727C00019000 C Jul 27, 2018 19.0 6.20 7.55
ANF 180727C00020000 C Jul 27, 2018 20.0 5.65 7.00
ANF 180727C00021000 C Jul 27, 2018 21.0 4.15 6.05
ANF 180727C00022000 C Jul 27, 2018 22.0 4.00 4.60
ANF 180727C00023000 C Jul 27, 2018 23.0 2.86 3.85
ANF 180727C00024000 C Jul 27, 2018 24.0 2.27 2.96
ANF 180727C00025000 C Jul 27, 2018 25.0 2.08 2.16
ANF 180727C00026000 C Jul 27, 2018 26.0 1.51 1.58
ANF 180727C00027000 C Jul 27, 2018 27.0 1.04 1.11
ANF 180727C00028000 C Jul 27, 2018 28.0 0.69 0.75
ANF 180727C00029000 C Jul 27, 2018 29.0 0.44 0.49
ANF 180727C00030000 C Jul 27, 2018 30.0 0.27 0.33
ANF 180727C00031000 C Jul 27, 2018 31.0 0.09 0.61
ANF 180727C00032000 C Jul 27, 2018 32.0 0.00 0.62
ANF 180727P00019000 P Jul 27, 2018 19.0 0.00 0.61
ANF 180727P00020000 P Jul 27, 2018 20.0 0.00 0.51
ANF 180727P00021000 P Jul 27, 2018 21.0 0.07 0.66
ANF 180727P00022000 P Jul 27, 2018 22.0 0.20 0.47
ANF 180727P00023000 P Jul 27, 2018 23.0 0.36 0.43
ANF 180727P00024000 P Jul 27, 2018 24.0 0.59 0.64
ANF 180727P00025000 P Jul 27, 2018 25.0 0.90 0.95
ANF 180727P00026000 P Jul 27, 2018 26.0 1.30 1.37
ANF 180727P00027000 P Jul 27, 2018 27.0 1.86 1.93
ANF 180727P00028000 P Jul 27, 2018 28.0 2.46 3.00
ANF 180727P00029000 P Jul 27, 2018 29.0 2.91 3.70
ANF 180727P00030000 P Jul 27, 2018 30.0 4.00 4.55
ANF 180727P00031000 P Jul 27, 2018 31.0 3.75 5.55
ANF 180727P00032000 P Jul 27, 2018 32.0 5.55 6.70
ANF 180817C00008000 C Aug 17, 2018 8.0 17.50 19.45
ANF 180817C00009000 C Aug 17, 2018 9.0 16.50 19.35
ANF 180817C00010000 C Aug 17, 2018 10.0 15.50 17.60
ANF 180817C00011000 C Aug 17, 2018 11.0 14.60 17.20
ANF 180817C00012000 C Aug 17, 2018 12.0 13.70 16.25
ANF 180817C00013000 C Aug 17, 2018 13.0 12.05 14.90
ANF 180817C00014000 C Aug 17, 2018 14.0 11.45 14.25
ANF 180817C00015000 C Aug 17, 2018 15.0 10.50 12.40
ANF 180817C00016000 C Aug 17, 2018 16.0 9.20 12.35
ANF 180817C00017000 C Aug 17, 2018 17.0 8.70 10.25
ANF 180817C00018000 C Aug 17, 2018 18.0 7.60 9.70
ANF 180817C00019000 C Aug 17, 2018 19.0 6.90 7.75
ANF 180817C00020000 C Aug 17, 2018 20.0 6.00 6.90
ANF 180817C00021000 C Aug 17, 2018 21.0 5.30 5.65
ANF 180817C00022000 C Aug 17, 2018 22.0 4.40 4.80
ANF 180817C00023000 C Aug 17, 2018 23.0 3.80 4.00
ANF 180817C00024000 C Aug 17, 2018 24.0 3.05 3.25
ANF 180817C00025000 C Aug 17, 2018 25.0 2.40 2.62
ANF 180817C00026000 C Aug 17, 2018 26.0 1.78 2.06
ANF 180817C00027000 C Aug 17, 2018 27.0 1.39 1.59
ANF 180817C00028000 C Aug 17, 2018 28.0 0.98 1.21
ANF 180817C00029000 C Aug 17, 2018 29.0 0.73 0.91
ANF 180817C00030000 C Aug 17, 2018 30.0 0.50 0.67
ANF 180817C00031000 C Aug 17, 2018 31.0 0.36 0.50
ANF 180817C00032000 C Aug 17, 2018 32.0 0.19 0.35
ANF 180817C00033000 C Aug 17, 2018 33.0 0.18 0.26
ANF 180817C00034000 C Aug 17, 2018 34.0 0.11 0.20
ANF 180817C00035000 C Aug 17, 2018 35.0 0.07 0.15
ANF 180817C00036000 C Aug 17, 2018 36.0 0.05 0.12
ANF 180817C00037000 C Aug 17, 2018 37.0 0.00 0.10
ANF 180817C00038000 C Aug 17, 2018 38.0 0.00 0.08
ANF 180817C00039000 C Aug 17, 2018 39.0 0.00 0.08
ANF 180817C00040000 C Aug 17, 2018 40.0 0.00 0.08
ANF 180817C00041000 C Aug 17, 2018 41.0 0.00 0.07
ANF 180817C00042000 C Aug 17, 2018 42.0 0.00 0.06
ANF 180817C00043000 C Aug 17, 2018 43.0 0.00 0.05
ANF 180817P00008000 P Aug 17, 2018 8.0 0.00 0.03
ANF 180817P00009000 P Aug 17, 2018 9.0 0.00 0.04
ANF 180817P00010000 P Aug 17, 2018 10.0 0.00 0.04
ANF 180817P00011000 P Aug 17, 2018 11.0 0.02 0.06
ANF 180817P00012000 P Aug 17, 2018 12.0 0.00 0.05
ANF 180817P00013000 P Aug 17, 2018 13.0 0.00 0.06
ANF 180817P00014000 P Aug 17, 2018 14.0 0.00 0.08
ANF 180817P00015000 P Aug 17, 2018 15.0 0.00 0.10
ANF 180817P00016000 P Aug 17, 2018 16.0 0.00 0.12
ANF 180817P00017000 P Aug 17, 2018 17.0 0.06 0.13
ANF 180817P00018000 P Aug 17, 2018 18.0 0.06 0.20
ANF 180817P00019000 P Aug 17, 2018 19.0 0.12 0.23
ANF 180817P00020000 P Aug 17, 2018 20.0 0.22 0.30
ANF 180817P00021000 P Aug 17, 2018 21.0 0.34 0.39
ANF 180817P00022000 P Aug 17, 2018 22.0 0.44 0.54
ANF 180817P00023000 P Aug 17, 2018 23.0 0.68 0.75
ANF 180817P00024000 P Aug 17, 2018 24.0 0.94 1.04
ANF 180817P00025000 P Aug 17, 2018 25.0 1.33 1.40
ANF 180817P00026000 P Aug 17, 2018 26.0 1.77 1.84
ANF 180817P00027000 P Aug 17, 2018 27.0 2.29 2.38
ANF 180817P00028000 P Aug 17, 2018 28.0 2.88 3.00
ANF 180817P00029000 P Aug 17, 2018 29.0 3.55 3.70
ANF 180817P00030000 P Aug 17, 2018 30.0 4.35 4.45
ANF 180817P00031000 P Aug 17, 2018 31.0 5.10 5.30
ANF 180817P00032000 P Aug 17, 2018 32.0 6.00 6.60
ANF 180817P00033000 P Aug 17, 2018 33.0 6.65 8.00
ANF 180817P00034000 P Aug 17, 2018 34.0 7.85 9.50
ANF 180817P00035000 P Aug 17, 2018 35.0 8.60 10.65
ANF 180817P00036000 P Aug 17, 2018 36.0 9.75 11.65
ANF 180817P00037000 P Aug 17, 2018 37.0 10.25 13.25
ANF 180817P00038000 P Aug 17, 2018 38.0 11.65 14.20
ANF 180817P00039000 P Aug 17, 2018 39.0 12.20 14.60
ANF 180817P00040000 P Aug 17, 2018 40.0 13.75 15.70
ANF 180817P00041000 P Aug 17, 2018 41.0 13.75 16.60
ANF 180817P00042000 P Aug 17, 2018 42.0 15.65 18.25
ANF 180817P00043000 P Aug 17, 2018 43.0 16.45 18.55
ANF 181116C00012000 C Nov 16, 2018 12.0 13.75 14.60
ANF 181116C00013000 C Nov 16, 2018 13.0 12.55 13.80
ANF 181116C00014000 C Nov 16, 2018 14.0 11.80 12.50
ANF 181116C00015000 C Nov 16, 2018 15.0 10.95 11.55
ANF 181116C00016000 C Nov 16, 2018 16.0 9.90 11.00
ANF 181116C00017000 C Nov 16, 2018 17.0 9.00 9.95
ANF 181116C00018000 C Nov 16, 2018 18.0 8.55 8.95
ANF 181116C00019000 C Nov 16, 2018 19.0 7.75 8.05
ANF 181116C00020000 C Nov 16, 2018 20.0 6.70 7.30
ANF 181116C00021000 C Nov 16, 2018 21.0 6.40 6.55
ANF 181116C00022000 C Nov 16, 2018 22.0 5.70 5.90
ANF 181116C00023000 C Nov 16, 2018 23.0 5.10 5.25
ANF 181116C00024000 C Nov 16, 2018 24.0 4.50 4.60
ANF 181116C00025000 C Nov 16, 2018 25.0 3.95 4.10
ANF 181116C00026000 C Nov 16, 2018 26.0 3.45 3.55
ANF 181116C00027000 C Nov 16, 2018 27.0 2.99 3.10
ANF 181116C00028000 C Nov 16, 2018 28.0 2.61 2.67
ANF 181116C00029000 C Nov 16, 2018 29.0 2.25 2.29
ANF 181116C00030000 C Nov 16, 2018 30.0 1.92 1.97
ANF 181116C00031000 C Nov 16, 2018 31.0 1.64 1.69
ANF 181116C00032000 C Nov 16, 2018 32.0 1.39 1.45
ANF 181116C00033000 C Nov 16, 2018 33.0 1.18 1.24
ANF 181116C00034000 C Nov 16, 2018 34.0 0.99 1.06
ANF 181116C00035000 C Nov 16, 2018 35.0 0.83 0.92
ANF 181116C00036000 C Nov 16, 2018 36.0 0.67 0.76
ANF 181116C00037000 C Nov 16, 2018 37.0 0.43 0.73
ANF 181116C00038000 C Nov 16, 2018 38.0 0.42 0.58
ANF 181116C00039000 C Nov 16, 2018 39.0 0.33 0.48
ANF 181116C00040000 C Nov 16, 2018 40.0 0.29 0.42
ANF 181116C00041000 C Nov 16, 2018 41.0 0.21 0.39
ANF 181116C00042000 C Nov 16, 2018 42.0 0.19 0.33
ANF 181116C00043000 C Nov 16, 2018 43.0 0.17 0.28
ANF 181116P00012000 P Nov 16, 2018 12.0 0.07 0.18
ANF 181116P00013000 P Nov 16, 2018 13.0 0.07 0.27
ANF 181116P00014000 P Nov 16, 2018 14.0 0.16 0.31
ANF 181116P00015000 P Nov 16, 2018 15.0 0.26 0.36
ANF 181116P00016000 P Nov 16, 2018 16.0 0.36 0.47
ANF 181116P00017000 P Nov 16, 2018 17.0 0.50 0.59
ANF 181116P00018000 P Nov 16, 2018 18.0 0.64 0.70
ANF 181116P00019000 P Nov 16, 2018 19.0 0.82 0.88
ANF 181116P00020000 P Nov 16, 2018 20.0 1.02 1.11
ANF 181116P00021000 P Nov 16, 2018 21.0 1.30 1.35
ANF 181116P00022000 P Nov 16, 2018 22.0 1.60 1.66
ANF 181116P00023000 P Nov 16, 2018 23.0 1.95 2.02
ANF 181116P00024000 P Nov 16, 2018 24.0 2.34 2.41
ANF 181116P00025000 P Nov 16, 2018 25.0 2.79 2.86
ANF 181116P00026000 P Nov 16, 2018 26.0 3.25 3.35
ANF 181116P00027000 P Nov 16, 2018 27.0 3.80 3.90
ANF 181116P00028000 P Nov 16, 2018 28.0 4.35 4.50
ANF 181116P00029000 P Nov 16, 2018 29.0 5.00 5.10
ANF 181116P00030000 P Nov 16, 2018 30.0 5.70 5.80
ANF 181116P00031000 P Nov 16, 2018 31.0 6.35 6.75
ANF 181116P00032000 P Nov 16, 2018 32.0 7.10 7.45
ANF 181116P00033000 P Nov 16, 2018 33.0 7.90 8.25
ANF 181116P00034000 P Nov 16, 2018 34.0 8.70 9.00
ANF 181116P00035000 P Nov 16, 2018 35.0 9.50 9.75
ANF 181116P00036000 P Nov 16, 2018 36.0 10.25 10.75
ANF 181116P00037000 P Nov 16, 2018 37.0 11.20 11.65
ANF 181116P00038000 P Nov 16, 2018 38.0 12.15 14.05
ANF 181116P00039000 P Nov 16, 2018 39.0 12.65 14.10
ANF 181116P00040000 P Nov 16, 2018 40.0 13.95 14.70
ANF 181116P00041000 P Nov 16, 2018 41.0 14.85 15.60
ANF 181116P00042000 P Nov 16, 2018 42.0 14.85 16.80
ANF 181116P00043000 P Nov 16, 2018 43.0 16.70 17.60
ANF 190118C00003000 C Jan 18, 2019 3.0 22.35 23.60
ANF 190118C00005000 C Jan 18, 2019 5.0 19.50 22.70
ANF 190118C00008000 C Jan 18, 2019 8.0 17.60 18.45
ANF 190118C00010000 C Jan 18, 2019 10.0 15.40 16.60
ANF 190118C00012000 C Jan 18, 2019 12.0 13.20 14.70
ANF 190118C00013000 C Jan 18, 2019 13.0 12.80 13.55
ANF 190118C00014000 C Jan 18, 2019 14.0 11.10 12.85
ANF 190118C00015000 C Jan 18, 2019 15.0 11.10 11.90
ANF 190118C00016000 C Jan 18, 2019 16.0 9.00 12.25
ANF 190118C00017000 C Jan 18, 2019 17.0 9.25 10.05
ANF 190118C00018000 C Jan 18, 2019 18.0 8.65 9.20
ANF 190118C00019000 C Jan 18, 2019 19.0 7.85 8.40
ANF 190118C00020000 C Jan 18, 2019 20.0 7.35 7.65
ANF 190118C00021000 C Jan 18, 2019 21.0 6.65 7.00
ANF 190118C00022000 C Jan 18, 2019 22.0 5.95 6.30
ANF 190118C00023000 C Jan 18, 2019 23.0 5.35 5.70
ANF 190118C00024000 C Jan 18, 2019 24.0 4.85 5.15
ANF 190118C00025000 C Jan 18, 2019 25.0 4.25 4.60
ANF 190118C00026000 C Jan 18, 2019 26.0 3.85 4.10
ANF 190118C00027000 C Jan 18, 2019 27.0 3.30 3.70
ANF 190118C00028000 C Jan 18, 2019 28.0 2.91 3.25
ANF 190118C00029000 C Jan 18, 2019 29.0 2.54 2.89
ANF 190118C00030000 C Jan 18, 2019 30.0 2.23 2.52
ANF 190118C00031000 C Jan 18, 2019 31.0 1.96 2.25
ANF 190118C00032000 C Jan 18, 2019 32.0 1.71 1.98
ANF 190118C00033000 C Jan 18, 2019 33.0 1.48 1.77
ANF 190118C00034000 C Jan 18, 2019 34.0 1.33 1.56
ANF 190118C00035000 C Jan 18, 2019 35.0 1.06 1.40
ANF 190118C00036000 C Jan 18, 2019 36.0 0.97 1.21
ANF 190118C00037000 C Jan 18, 2019 37.0 0.82 1.01
ANF 190118C00038000 C Jan 18, 2019 38.0 0.62 0.98
ANF 190118C00039000 C Jan 18, 2019 39.0 0.56 0.87
ANF 190118C00040000 C Jan 18, 2019 40.0 0.53 0.70
ANF 190118P00003000 P Jan 18, 2019 3.0 0.00 0.04
ANF 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
ANF 190118P00008000 P Jan 18, 2019 8.0 0.02 0.13
ANF 190118P00010000 P Jan 18, 2019 10.0 0.07 0.21
ANF 190118P00012000 P Jan 18, 2019 12.0 0.16 0.31
ANF 190118P00013000 P Jan 18, 2019 13.0 0.24 0.40
ANF 190118P00014000 P Jan 18, 2019 14.0 0.35 0.49
ANF 190118P00015000 P Jan 18, 2019 15.0 0.39 0.61
ANF 190118P00016000 P Jan 18, 2019 16.0 0.51 0.78
ANF 190118P00017000 P Jan 18, 2019 17.0 0.70 0.94
ANF 190118P00018000 P Jan 18, 2019 18.0 0.94 1.14
ANF 190118P00019000 P Jan 18, 2019 19.0 1.12 1.29
ANF 190118P00020000 P Jan 18, 2019 20.0 1.40 1.65
ANF 190118P00021000 P Jan 18, 2019 21.0 1.64 1.88
ANF 190118P00022000 P Jan 18, 2019 22.0 2.07 2.22
ANF 190118P00023000 P Jan 18, 2019 23.0 2.45 2.59
ANF 190118P00024000 P Jan 18, 2019 24.0 2.79 3.05
ANF 190118P00025000 P Jan 18, 2019 25.0 3.35 3.50
ANF 190118P00026000 P Jan 18, 2019 26.0 3.85 4.00
ANF 190118P00027000 P Jan 18, 2019 27.0 4.40 4.55
ANF 190118P00028000 P Jan 18, 2019 28.0 4.95 5.25
ANF 190118P00029000 P Jan 18, 2019 29.0 5.50 5.80
ANF 190118P00030000 P Jan 18, 2019 30.0 6.20 6.45
ANF 190118P00031000 P Jan 18, 2019 31.0 6.85 7.25
ANF 190118P00032000 P Jan 18, 2019 32.0 7.60 7.85
ANF 190118P00033000 P Jan 18, 2019 33.0 8.40 8.65
ANF 190118P00034000 P Jan 18, 2019 34.0 9.15 9.35
ANF 190118P00035000 P Jan 18, 2019 35.0 10.00 10.35
ANF 190118P00036000 P Jan 18, 2019 36.0 10.80 11.05
ANF 190118P00037000 P Jan 18, 2019 37.0 11.65 11.85
ANF 190118P00038000 P Jan 18, 2019 38.0 12.55 12.90
ANF 190118P00039000 P Jan 18, 2019 39.0 13.40 13.90
ANF 190118P00040000 P Jan 18, 2019 40.0 14.25 15.30
ANF 190215C00013000 C Feb 15, 2019 13.0 12.20 14.20
ANF 190215C00014000 C Feb 15, 2019 14.0 11.60 12.90
ANF 190215C00015000 C Feb 15, 2019 15.0 11.00 12.05
ANF 190215C00016000 C Feb 15, 2019 16.0 10.10 11.10
ANF 190215C00017000 C Feb 15, 2019 17.0 9.55 10.10
ANF 190215C00018000 C Feb 15, 2019 18.0 8.70 10.60
ANF 190215C00019000 C Feb 15, 2019 19.0 7.85 8.60
ANF 190215C00020000 C Feb 15, 2019 20.0 7.50 7.90
ANF 190215C00021000 C Feb 15, 2019 21.0 6.70 7.10
ANF 190215C00022000 C Feb 15, 2019 22.0 6.00 6.50
ANF 190215C00023000 C Feb 15, 2019 23.0 5.65 5.90
ANF 190215C00024000 C Feb 15, 2019 24.0 5.15 5.35
ANF 190215C00025000 C Feb 15, 2019 25.0 4.60 4.80
ANF 190215C00026000 C Feb 15, 2019 26.0 4.00 4.30
ANF 190215C00027000 C Feb 15, 2019 27.0 3.60 3.85
ANF 190215C00028000 C Feb 15, 2019 28.0 3.10 3.45
ANF 190215C00029000 C Feb 15, 2019 29.0 2.65 3.10
ANF 190215C00030000 C Feb 15, 2019 30.0 2.35 2.77
ANF 190215C00031000 C Feb 15, 2019 31.0 2.05 2.48
ANF 190215C00032000 C Feb 15, 2019 32.0 1.79 2.15
ANF 190215C00033000 C Feb 15, 2019 33.0 1.54 2.02
ANF 190215C00034000 C Feb 15, 2019 34.0 1.35 1.69
ANF 190215C00035000 C Feb 15, 2019 35.0 1.10 1.56
ANF 190215C00036000 C Feb 15, 2019 36.0 0.99 1.31
ANF 190215C00037000 C Feb 15, 2019 37.0 0.87 1.20
ANF 190215C00038000 C Feb 15, 2019 38.0 0.75 1.06
ANF 190215P00013000 P Feb 15, 2019 13.0 0.29 0.42
ANF 190215P00014000 P Feb 15, 2019 14.0 0.38 0.55
ANF 190215P00015000 P Feb 15, 2019 15.0 0.49 0.69
ANF 190215P00016000 P Feb 15, 2019 16.0 0.61 0.87
ANF 190215P00017000 P Feb 15, 2019 17.0 0.81 1.01
ANF 190215P00018000 P Feb 15, 2019 18.0 0.97 1.28
ANF 190215P00019000 P Feb 15, 2019 19.0 1.21 1.53
ANF 190215P00020000 P Feb 15, 2019 20.0 1.44 1.84
ANF 190215P00021000 P Feb 15, 2019 21.0 1.77 2.11
ANF 190215P00022000 P Feb 15, 2019 22.0 2.17 2.46
ANF 190215P00023000 P Feb 15, 2019 23.0 2.53 2.90
ANF 190215P00024000 P Feb 15, 2019 24.0 3.00 3.25
ANF 190215P00025000 P Feb 15, 2019 25.0 3.50 3.75
ANF 190215P00026000 P Feb 15, 2019 26.0 4.00 4.25
ANF 190215P00027000 P Feb 15, 2019 27.0 4.55 4.80
ANF 190215P00028000 P Feb 15, 2019 28.0 5.10 5.40
ANF 190215P00029000 P Feb 15, 2019 29.0 5.70 6.05
ANF 190215P00030000 P Feb 15, 2019 30.0 6.40 6.60
ANF 190215P00031000 P Feb 15, 2019 31.0 7.05 7.30
ANF 190215P00032000 P Feb 15, 2019 32.0 7.75 7.95
ANF 190215P00033000 P Feb 15, 2019 33.0 8.50 8.90
ANF 190215P00034000 P Feb 15, 2019 34.0 9.25 9.60
ANF 190215P00035000 P Feb 15, 2019 35.0 10.05 10.55
ANF 190215P00036000 P Feb 15, 2019 36.0 10.95 11.30
ANF 190215P00037000 P Feb 15, 2019 37.0 11.75 12.00
ANF 190215P00038000 P Feb 15, 2019 38.0 12.50 12.80
ANF 200117C00003000 C Jan 17, 2020 3.0 22.30 23.50
ANF 200117C00005000 C Jan 17, 2020 5.0 18.70 22.55
ANF 200117C00008000 C Jan 17, 2020 8.0 15.70 19.15
ANF 200117C00010000 C Jan 17, 2020 10.0 15.00 17.20
ANF 200117C00012000 C Jan 17, 2020 12.0 12.85 16.20
ANF 200117C00015000 C Jan 17, 2020 15.0 11.85 13.95
ANF 200117C00017000 C Jan 17, 2020 17.0 10.15 11.50
ANF 200117C00020000 C Jan 17, 2020 20.0 8.80 9.60
ANF 200117C00022000 C Jan 17, 2020 22.0 7.80 8.50
ANF 200117C00025000 C Jan 17, 2020 25.0 6.35 7.10
ANF 200117C00030000 C Jan 17, 2020 30.0 4.35 5.55
ANF 200117C00035000 C Jan 17, 2020 35.0 2.71 4.15
ANF 200117C00040000 C Jan 17, 2020 40.0 1.99 2.87
ANF 200117P00003000 P Jan 17, 2020 3.0 0.00 0.16
ANF 200117P00005000 P Jan 17, 2020 5.0 0.00 0.30
ANF 200117P00008000 P Jan 17, 2020 8.0 0.20 0.61
ANF 200117P00010000 P Jan 17, 2020 10.0 0.48 0.90
ANF 200117P00012000 P Jan 17, 2020 12.0 0.80 1.27
ANF 200117P00015000 P Jan 17, 2020 15.0 1.51 1.99
ANF 200117P00017000 P Jan 17, 2020 17.0 1.99 2.47
ANF 200117P00020000 P Jan 17, 2020 20.0 3.20 3.55
ANF 200117P00022000 P Jan 17, 2020 22.0 4.00 4.35
ANF 200117P00025000 P Jan 17, 2020 25.0 5.15 6.40
ANF 200117P00030000 P Jan 17, 2020 30.0 8.30 9.10
ANF 200117P00035000 P Jan 17, 2020 35.0 11.75 12.65
ANF 200117P00040000 P Jan 17, 2020 40.0 15.65 16.55
OPRA data is delayed 15 minutes.