Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Abercrombie And Fitch Co (ANF)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANF 171124C00004000 C Nov 24, 2017 4.0 9.35 14.00
ANF 171124C00005000 C Nov 24, 2017 5.0 8.45 13.00
ANF 171124C00006000 C Nov 24, 2017 6.0 7.30 11.90
ANF 171124C00007000 C Nov 24, 2017 7.0 6.20 10.75
ANF 171124C00008000 C Nov 24, 2017 8.0 5.35 10.00
ANF 171124C00009000 C Nov 24, 2017 9.0 4.85 9.00
ANF 171124C00010000 C Nov 24, 2017 10.0 3.20 7.65
ANF 171124C00010500 C Nov 24, 2017 10.5 3.10 6.95
ANF 171124C00011000 C Nov 24, 2017 11.0 2.81 5.15
ANF 171124C00011500 C Nov 24, 2017 11.5 2.67 4.70
ANF 171124C00012000 C Nov 24, 2017 12.0 2.47 4.00
ANF 171124C00012500 C Nov 24, 2017 12.5 2.33 4.25
ANF 171124C00013000 C Nov 24, 2017 13.0 1.90 2.98
ANF 171124C00013500 C Nov 24, 2017 13.5 0.57 2.88
ANF 171124C00014000 C Nov 24, 2017 14.0 1.48 1.93
ANF 171124C00014500 C Nov 24, 2017 14.5 0.43 1.53
ANF 171124C00015000 C Nov 24, 2017 15.0 0.58 0.85
ANF 171124C00016000 C Nov 24, 2017 16.0 0.15 0.37
ANF 171124C00017000 C Nov 24, 2017 17.0 0.00 0.17
ANF 171124C00018000 C Nov 24, 2017 18.0 0.00 0.20
ANF 171124C00019000 C Nov 24, 2017 19.0 0.00 0.05
ANF 171124C00020000 C Nov 24, 2017 20.0 0.00 0.04
ANF 171124C00021000 C Nov 24, 2017 21.0 0.00 0.04
ANF 171124C00022000 C Nov 24, 2017 22.0 0.00 0.04
ANF 171124C00023000 C Nov 24, 2017 23.0 0.00 0.40
ANF 171124C00024000 C Nov 24, 2017 24.0 0.00 0.30
ANF 171124P00004000 P Nov 24, 2017 4.0 0.00 0.33
ANF 171124P00005000 P Nov 24, 2017 5.0 0.00 0.42
ANF 171124P00006000 P Nov 24, 2017 6.0 0.00 0.34
ANF 171124P00007000 P Nov 24, 2017 7.0 0.00 0.57
ANF 171124P00008000 P Nov 24, 2017 8.0 0.00 0.33
ANF 171124P00009000 P Nov 24, 2017 9.0 0.00 0.03
ANF 171124P00010000 P Nov 24, 2017 10.0 0.00 0.03
ANF 171124P00010500 P Nov 24, 2017 10.5 0.00 0.03
ANF 171124P00011000 P Nov 24, 2017 11.0 0.00 0.04
ANF 171124P00011500 P Nov 24, 2017 11.5 0.00 0.04
ANF 171124P00012000 P Nov 24, 2017 12.0 0.00 0.04
ANF 171124P00012500 P Nov 24, 2017 12.5 0.00 0.09
ANF 171124P00013000 P Nov 24, 2017 13.0 0.00 0.03
ANF 171124P00013500 P Nov 24, 2017 13.5 0.00 0.27
ANF 171124P00014000 P Nov 24, 2017 14.0 0.00 0.09
ANF 171124P00014500 P Nov 24, 2017 14.5 0.00 0.14
ANF 171124P00015000 P Nov 24, 2017 15.0 0.12 0.18
ANF 171124P00016000 P Nov 24, 2017 16.0 0.50 1.21
ANF 171124P00017000 P Nov 24, 2017 17.0 0.00 3.15
ANF 171124P00018000 P Nov 24, 2017 18.0 0.84 3.10
ANF 171124P00019000 P Nov 24, 2017 19.0 1.62 4.25
ANF 171124P00020000 P Nov 24, 2017 20.0 2.49 4.80
ANF 171124P00021000 P Nov 24, 2017 21.0 3.00 7.30
ANF 171124P00022000 P Nov 24, 2017 22.0 4.40 8.40
ANF 171124P00023000 P Nov 24, 2017 23.0 5.15 9.70
ANF 171124P00024000 P Nov 24, 2017 24.0 6.20 10.75
ANF 171201C00007000 C Dec 01, 2017 7.0 6.20 11.00
ANF 171201C00008000 C Dec 01, 2017 8.0 5.30 9.95
ANF 171201C00009000 C Dec 01, 2017 9.0 4.20 8.70
ANF 171201C00010000 C Dec 01, 2017 10.0 3.60 8.00
ANF 171201C00011000 C Dec 01, 2017 11.0 2.92 5.55
ANF 171201C00012000 C Dec 01, 2017 12.0 1.86 3.90
ANF 171201C00013000 C Dec 01, 2017 13.0 0.91 3.10
ANF 171201C00014000 C Dec 01, 2017 14.0 0.00 2.14
ANF 171201C00015000 C Dec 01, 2017 15.0 0.73 1.15
ANF 171201C00016000 C Dec 01, 2017 16.0 0.21 0.48
ANF 171201C00017000 C Dec 01, 2017 17.0 0.04 0.15
ANF 171201C00018000 C Dec 01, 2017 18.0 0.00 0.20
ANF 171201C00019000 C Dec 01, 2017 19.0 0.00 0.10
ANF 171201C00020000 C Dec 01, 2017 20.0 0.00 0.14
ANF 171201P00007000 P Dec 01, 2017 7.0 0.00 0.35
ANF 171201P00008000 P Dec 01, 2017 8.0 0.00 0.09
ANF 171201P00009000 P Dec 01, 2017 9.0 0.00 0.35
ANF 171201P00010000 P Dec 01, 2017 10.0 0.00 0.04
ANF 171201P00011000 P Dec 01, 2017 11.0 0.01 0.04
ANF 171201P00012000 P Dec 01, 2017 12.0 0.00 0.30
ANF 171201P00013000 P Dec 01, 2017 13.0 0.00 0.20
ANF 171201P00014000 P Dec 01, 2017 14.0 0.09 1.13
ANF 171201P00015000 P Dec 01, 2017 15.0 0.30 0.59
ANF 171201P00016000 P Dec 01, 2017 16.0 0.83 1.67
ANF 171201P00017000 P Dec 01, 2017 17.0 0.00 3.25
ANF 171201P00018000 P Dec 01, 2017 18.0 2.29 3.85
ANF 171201P00019000 P Dec 01, 2017 19.0 1.73 4.10
ANF 171201P00020000 P Dec 01, 2017 20.0 2.63 5.40
ANF 171208C00007000 C Dec 08, 2017 7.0 6.20 10.50
ANF 171208C00008000 C Dec 08, 2017 8.0 5.25 9.65
ANF 171208C00009000 C Dec 08, 2017 9.0 4.20 7.80
ANF 171208C00010000 C Dec 08, 2017 10.0 4.00 6.80
ANF 171208C00011000 C Dec 08, 2017 11.0 3.70 5.50
ANF 171208C00012000 C Dec 08, 2017 12.0 2.25 4.75
ANF 171208C00013000 C Dec 08, 2017 13.0 1.01 2.94
ANF 171208C00014000 C Dec 08, 2017 14.0 1.41 2.01
ANF 171208C00015000 C Dec 08, 2017 15.0 0.64 1.16
ANF 171208C00016000 C Dec 08, 2017 16.0 0.00 0.53
ANF 171208C00017000 C Dec 08, 2017 17.0 0.00 0.37
ANF 171208C00018000 C Dec 08, 2017 18.0 0.00 0.19
ANF 171208C00019000 C Dec 08, 2017 19.0 0.00 0.20
ANF 171208C00020000 C Dec 08, 2017 20.0 0.00 0.05
ANF 171208P00007000 P Dec 08, 2017 7.0 0.00 0.23
ANF 171208P00008000 P Dec 08, 2017 8.0 0.00 0.25
ANF 171208P00009000 P Dec 08, 2017 9.0 0.00 0.23
ANF 171208P00010000 P Dec 08, 2017 10.0 0.00 0.50
ANF 171208P00011000 P Dec 08, 2017 11.0 0.00 0.15
ANF 171208P00012000 P Dec 08, 2017 12.0 0.00 0.26
ANF 171208P00013000 P Dec 08, 2017 13.0 0.00 0.17
ANF 171208P00014000 P Dec 08, 2017 14.0 0.00 0.47
ANF 171208P00015000 P Dec 08, 2017 15.0 0.00 1.74
ANF 171208P00016000 P Dec 08, 2017 16.0 0.61 1.70
ANF 171208P00017000 P Dec 08, 2017 17.0 0.75 2.41
ANF 171208P00018000 P Dec 08, 2017 18.0 1.11 3.15
ANF 171208P00019000 P Dec 08, 2017 19.0 1.71 4.25
ANF 171208P00020000 P Dec 08, 2017 20.0 3.50 5.75
ANF 171215C00005000 C Dec 15, 2017 5.0 10.10 11.00
ANF 171215C00006000 C Dec 15, 2017 6.0 9.25 9.95
ANF 171215C00007000 C Dec 15, 2017 7.0 8.10 8.95
ANF 171215C00008000 C Dec 15, 2017 8.0 7.30 7.95
ANF 171215C00009000 C Dec 15, 2017 9.0 6.20 6.85
ANF 171215C00010000 C Dec 15, 2017 10.0 5.35 5.95
ANF 171215C00011000 C Dec 15, 2017 11.0 4.35 4.80
ANF 171215C00012000 C Dec 15, 2017 12.0 3.45 3.70
ANF 171215C00013000 C Dec 15, 2017 13.0 2.54 2.70
ANF 171215C00014000 C Dec 15, 2017 14.0 1.55 1.84
ANF 171215C00015000 C Dec 15, 2017 15.0 0.91 1.03
ANF 171215C00016000 C Dec 15, 2017 16.0 0.45 0.58
ANF 171215C00017000 C Dec 15, 2017 17.0 0.20 0.31
ANF 171215C00018000 C Dec 15, 2017 18.0 0.10 0.16
ANF 171215C00019000 C Dec 15, 2017 19.0 0.03 0.10
ANF 171215C00020000 C Dec 15, 2017 20.0 0.00 0.06
ANF 171215C00021000 C Dec 15, 2017 21.0 0.00 0.05
ANF 171215C00022000 C Dec 15, 2017 22.0 0.00 0.06
ANF 171215C00023000 C Dec 15, 2017 23.0 0.00 0.04
ANF 171215C00024000 C Dec 15, 2017 24.0 0.00 0.04
ANF 171215P00005000 P Dec 15, 2017 5.0 0.00 0.03
ANF 171215P00006000 P Dec 15, 2017 6.0 0.00 0.03
ANF 171215P00007000 P Dec 15, 2017 7.0 0.00 0.03
ANF 171215P00008000 P Dec 15, 2017 8.0 0.00 0.04
ANF 171215P00009000 P Dec 15, 2017 9.0 0.00 0.04
ANF 171215P00010000 P Dec 15, 2017 10.0 0.00 0.04
ANF 171215P00011000 P Dec 15, 2017 11.0 0.02 0.06
ANF 171215P00012000 P Dec 15, 2017 12.0 0.03 0.07
ANF 171215P00013000 P Dec 15, 2017 13.0 0.08 0.14
ANF 171215P00014000 P Dec 15, 2017 14.0 0.21 0.34
ANF 171215P00015000 P Dec 15, 2017 15.0 0.57 0.67
ANF 171215P00016000 P Dec 15, 2017 16.0 1.03 1.20
ANF 171215P00017000 P Dec 15, 2017 17.0 1.74 1.98
ANF 171215P00018000 P Dec 15, 2017 18.0 2.48 3.05
ANF 171215P00019000 P Dec 15, 2017 19.0 2.91 3.85
ANF 171215P00020000 P Dec 15, 2017 20.0 4.40 4.80
ANF 171215P00021000 P Dec 15, 2017 21.0 5.20 5.80
ANF 171215P00022000 P Dec 15, 2017 22.0 6.25 6.90
ANF 171215P00023000 P Dec 15, 2017 23.0 7.25 7.80
ANF 171215P00024000 P Dec 15, 2017 24.0 8.20 9.00
ANF 171222C00007000 C Dec 22, 2017 7.0 7.65 10.15
ANF 171222C00008000 C Dec 22, 2017 8.0 6.05 8.70
ANF 171222C00009000 C Dec 22, 2017 9.0 5.60 7.15
ANF 171222C00010000 C Dec 22, 2017 10.0 4.50 6.35
ANF 171222C00011000 C Dec 22, 2017 11.0 4.00 5.25
ANF 171222C00012000 C Dec 22, 2017 12.0 2.99 4.10
ANF 171222C00013000 C Dec 22, 2017 13.0 1.40 3.10
ANF 171222C00014000 C Dec 22, 2017 14.0 1.30 2.24
ANF 171222C00015000 C Dec 22, 2017 15.0 0.84 1.54
ANF 171222C00016000 C Dec 22, 2017 16.0 0.44 0.70
ANF 171222C00017000 C Dec 22, 2017 17.0 0.12 0.68
ANF 171222C00018000 C Dec 22, 2017 18.0 0.00 0.41
ANF 171222C00020000 C Dec 22, 2017 20.0 0.00 0.20
ANF 171222P00007000 P Dec 22, 2017 7.0 0.00 0.11
ANF 171222P00008000 P Dec 22, 2017 8.0 0.00 0.24
ANF 171222P00009000 P Dec 22, 2017 9.0 0.00 0.11
ANF 171222P00010000 P Dec 22, 2017 10.0 0.00 0.22
ANF 171222P00011000 P Dec 22, 2017 11.0 0.00 0.17
ANF 171222P00012000 P Dec 22, 2017 12.0 0.00 0.21
ANF 171222P00013000 P Dec 22, 2017 13.0 0.00 0.39
ANF 171222P00014000 P Dec 22, 2017 14.0 0.18 0.69
ANF 171222P00015000 P Dec 22, 2017 15.0 0.49 1.01
ANF 171222P00016000 P Dec 22, 2017 16.0 0.98 1.70
ANF 171222P00017000 P Dec 22, 2017 17.0 1.53 2.55
ANF 171222P00018000 P Dec 22, 2017 18.0 1.84 3.40
ANF 171222P00020000 P Dec 22, 2017 20.0 3.60 5.90
ANF 171229C00007000 C Dec 29, 2017 7.0 7.05 9.50
ANF 171229C00008000 C Dec 29, 2017 8.0 6.30 9.05
ANF 171229C00009000 C Dec 29, 2017 9.0 4.95 7.45
ANF 171229C00010000 C Dec 29, 2017 10.0 4.80 6.20
ANF 171229C00011000 C Dec 29, 2017 11.0 3.10 5.30
ANF 171229C00012000 C Dec 29, 2017 12.0 2.55 4.35
ANF 171229C00013000 C Dec 29, 2017 13.0 1.99 3.00
ANF 171229C00014000 C Dec 29, 2017 14.0 1.61 2.12
ANF 171229C00015000 C Dec 29, 2017 15.0 1.02 1.62
ANF 171229C00016000 C Dec 29, 2017 16.0 0.49 0.81
ANF 171229P00007000 P Dec 29, 2017 7.0 0.00 0.19
ANF 171229P00008000 P Dec 29, 2017 8.0 0.00 0.52
ANF 171229P00009000 P Dec 29, 2017 9.0 0.00 0.05
ANF 171229P00010000 P Dec 29, 2017 10.0 0.00 0.15
ANF 171229P00011000 P Dec 29, 2017 11.0 0.00 0.11
ANF 171229P00012000 P Dec 29, 2017 12.0 0.00 0.21
ANF 171229P00013000 P Dec 29, 2017 13.0 0.14 0.49
ANF 171229P00014000 P Dec 29, 2017 14.0 0.31 0.90
ANF 171229P00015000 P Dec 29, 2017 15.0 0.55 1.01
ANF 171229P00016000 P Dec 29, 2017 16.0 1.14 1.59
ANF 180119C00004000 C Jan 19, 2018 4.0 10.85 12.00
ANF 180119C00005000 C Jan 19, 2018 5.0 9.90 10.95
ANF 180119C00006000 C Jan 19, 2018 6.0 8.95 9.95
ANF 180119C00007000 C Jan 19, 2018 7.0 7.90 9.00
ANF 180119C00008000 C Jan 19, 2018 8.0 6.90 7.95
ANF 180119C00009000 C Jan 19, 2018 9.0 6.05 6.95
ANF 180119C00010000 C Jan 19, 2018 10.0 5.20 6.00
ANF 180119C00011000 C Jan 19, 2018 11.0 4.45 4.85
ANF 180119C00012000 C Jan 19, 2018 12.0 3.55 3.95
ANF 180119C00013000 C Jan 19, 2018 13.0 2.67 2.99
ANF 180119C00014000 C Jan 19, 2018 14.0 1.95 2.07
ANF 180119C00015000 C Jan 19, 2018 15.0 1.33 1.44
ANF 180119C00016000 C Jan 19, 2018 16.0 0.86 0.97
ANF 180119C00017000 C Jan 19, 2018 17.0 0.55 0.64
ANF 180119C00018000 C Jan 19, 2018 18.0 0.32 0.41
ANF 180119C00019000 C Jan 19, 2018 19.0 0.21 0.29
ANF 180119C00020000 C Jan 19, 2018 20.0 0.15 0.21
ANF 180119C00021000 C Jan 19, 2018 21.0 0.06 0.15
ANF 180119C00022000 C Jan 19, 2018 22.0 0.04 0.11
ANF 180119C00023000 C Jan 19, 2018 23.0 0.00 0.08
ANF 180119C00024000 C Jan 19, 2018 24.0 0.00 0.12
ANF 180119C00025000 C Jan 19, 2018 25.0 0.00 0.07
ANF 180119C00026000 C Jan 19, 2018 26.0 0.00 0.05
ANF 180119C00027000 C Jan 19, 2018 27.0 0.00 0.09
ANF 180119C00028000 C Jan 19, 2018 28.0 0.00 0.05
ANF 180119C00030000 C Jan 19, 2018 30.0 0.00 0.04
ANF 180119C00035000 C Jan 19, 2018 35.0 0.00 0.04
ANF 180119C00040000 C Jan 19, 2018 40.0 0.00 0.06
ANF 180119C00045000 C Jan 19, 2018 45.0 0.00 0.03
ANF 180119P00004000 P Jan 19, 2018 4.0 0.00 0.03
ANF 180119P00005000 P Jan 19, 2018 5.0 0.00 0.04
ANF 180119P00006000 P Jan 19, 2018 6.0 0.00 0.06
ANF 180119P00007000 P Jan 19, 2018 7.0 0.00 0.04
ANF 180119P00008000 P Jan 19, 2018 8.0 0.00 0.08
ANF 180119P00009000 P Jan 19, 2018 9.0 0.05 0.11
ANF 180119P00010000 P Jan 19, 2018 10.0 0.10 0.15
ANF 180119P00011000 P Jan 19, 2018 11.0 0.12 0.20
ANF 180119P00012000 P Jan 19, 2018 12.0 0.20 0.28
ANF 180119P00013000 P Jan 19, 2018 13.0 0.35 0.44
ANF 180119P00014000 P Jan 19, 2018 14.0 0.56 0.69
ANF 180119P00015000 P Jan 19, 2018 15.0 1.00 1.06
ANF 180119P00016000 P Jan 19, 2018 16.0 1.42 1.57
ANF 180119P00017000 P Jan 19, 2018 17.0 2.05 2.27
ANF 180119P00018000 P Jan 19, 2018 18.0 2.82 3.10
ANF 180119P00019000 P Jan 19, 2018 19.0 3.65 4.00
ANF 180119P00020000 P Jan 19, 2018 20.0 4.45 4.90
ANF 180119P00021000 P Jan 19, 2018 21.0 5.10 5.85
ANF 180119P00022000 P Jan 19, 2018 22.0 6.10 6.80
ANF 180119P00023000 P Jan 19, 2018 23.0 7.00 7.90
ANF 180119P00024000 P Jan 19, 2018 24.0 8.00 9.05
ANF 180119P00025000 P Jan 19, 2018 25.0 9.00 10.05
ANF 180119P00026000 P Jan 19, 2018 26.0 9.95 10.90
ANF 180119P00027000 P Jan 19, 2018 27.0 10.90 12.20
ANF 180119P00028000 P Jan 19, 2018 28.0 12.05 12.85
ANF 180119P00030000 P Jan 19, 2018 30.0 13.95 14.85
ANF 180119P00035000 P Jan 19, 2018 35.0 18.70 20.00
ANF 180119P00040000 P Jan 19, 2018 40.0 24.00 24.85
ANF 180119P00045000 P Jan 19, 2018 45.0 28.90 30.15
ANF 180216C00003000 C Feb 16, 2018 3.0 12.10 13.05
ANF 180216C00004000 C Feb 16, 2018 4.0 11.05 12.00
ANF 180216C00005000 C Feb 16, 2018 5.0 10.20 11.05
ANF 180216C00006000 C Feb 16, 2018 6.0 9.15 10.05
ANF 180216C00007000 C Feb 16, 2018 7.0 8.10 9.00
ANF 180216C00008000 C Feb 16, 2018 8.0 7.20 8.00
ANF 180216C00009000 C Feb 16, 2018 9.0 6.05 7.10
ANF 180216C00010000 C Feb 16, 2018 10.0 5.10 5.90
ANF 180216C00011000 C Feb 16, 2018 11.0 4.15 4.90
ANF 180216C00012000 C Feb 16, 2018 12.0 3.60 3.95
ANF 180216C00013000 C Feb 16, 2018 13.0 2.80 3.15
ANF 180216C00014000 C Feb 16, 2018 14.0 2.14 2.30
ANF 180216C00015000 C Feb 16, 2018 15.0 1.56 1.73
ANF 180216C00016000 C Feb 16, 2018 16.0 1.08 1.23
ANF 180216C00017000 C Feb 16, 2018 17.0 0.73 0.87
ANF 180216C00018000 C Feb 16, 2018 18.0 0.45 0.61
ANF 180216C00019000 C Feb 16, 2018 19.0 0.30 0.42
ANF 180216C00020000 C Feb 16, 2018 20.0 0.19 0.30
ANF 180216C00021000 C Feb 16, 2018 21.0 0.12 0.21
ANF 180216C00022000 C Feb 16, 2018 22.0 0.07 0.15
ANF 180216C00023000 C Feb 16, 2018 23.0 0.07 0.11
ANF 180216C00024000 C Feb 16, 2018 24.0 0.00 0.09
ANF 180216C00025000 C Feb 16, 2018 25.0 0.00 0.08
ANF 180216C00026000 C Feb 16, 2018 26.0 0.00 0.06
ANF 180216C00027000 C Feb 16, 2018 27.0 0.00 0.05
ANF 180216P00003000 P Feb 16, 2018 3.0 0.00 0.03
ANF 180216P00004000 P Feb 16, 2018 4.0 0.00 0.04
ANF 180216P00005000 P Feb 16, 2018 5.0 0.00 0.06
ANF 180216P00006000 P Feb 16, 2018 6.0 0.00 0.07
ANF 180216P00007000 P Feb 16, 2018 7.0 0.01 0.07
ANF 180216P00008000 P Feb 16, 2018 8.0 0.02 0.11
ANF 180216P00009000 P Feb 16, 2018 9.0 0.05 0.12
ANF 180216P00010000 P Feb 16, 2018 10.0 0.12 0.21
ANF 180216P00011000 P Feb 16, 2018 11.0 0.15 0.27
ANF 180216P00012000 P Feb 16, 2018 12.0 0.27 0.39
ANF 180216P00013000 P Feb 16, 2018 13.0 0.46 0.59
ANF 180216P00014000 P Feb 16, 2018 14.0 0.72 0.89
ANF 180216P00015000 P Feb 16, 2018 15.0 1.11 1.30
ANF 180216P00016000 P Feb 16, 2018 16.0 1.63 1.84
ANF 180216P00017000 P Feb 16, 2018 17.0 2.23 2.49
ANF 180216P00018000 P Feb 16, 2018 18.0 2.97 3.25
ANF 180216P00019000 P Feb 16, 2018 19.0 3.70 4.10
ANF 180216P00020000 P Feb 16, 2018 20.0 4.40 5.10
ANF 180216P00021000 P Feb 16, 2018 21.0 5.25 6.10
ANF 180216P00022000 P Feb 16, 2018 22.0 6.25 7.25
ANF 180216P00023000 P Feb 16, 2018 23.0 6.90 8.10
ANF 180216P00024000 P Feb 16, 2018 24.0 7.85 8.90
ANF 180216P00025000 P Feb 16, 2018 25.0 8.85 10.20
ANF 180216P00026000 P Feb 16, 2018 26.0 9.85 11.25
ANF 180216P00027000 P Feb 16, 2018 27.0 10.80 12.10
ANF 180518C00005000 C May 18, 2018 5.0 8.40 12.35
ANF 180518C00006000 C May 18, 2018 6.0 7.40 11.25
ANF 180518C00007000 C May 18, 2018 7.0 6.40 10.35
ANF 180518C00008000 C May 18, 2018 8.0 5.30 9.60
ANF 180518C00009000 C May 18, 2018 9.0 4.75 7.75
ANF 180518C00010000 C May 18, 2018 10.0 5.35 6.05
ANF 180518C00011000 C May 18, 2018 11.0 4.25 5.20
ANF 180518C00012000 C May 18, 2018 12.0 3.70 4.35
ANF 180518C00013000 C May 18, 2018 13.0 3.30 3.60
ANF 180518C00014000 C May 18, 2018 14.0 2.68 2.99
ANF 180518C00015000 C May 18, 2018 15.0 2.14 2.44
ANF 180518C00016000 C May 18, 2018 16.0 1.69 1.98
ANF 180518C00017000 C May 18, 2018 17.0 1.32 1.57
ANF 180518C00018000 C May 18, 2018 18.0 1.01 1.24
ANF 180518C00019000 C May 18, 2018 19.0 0.77 0.97
ANF 180518C00020000 C May 18, 2018 20.0 0.58 0.76
ANF 180518C00021000 C May 18, 2018 21.0 0.43 0.59
ANF 180518C00022000 C May 18, 2018 22.0 0.32 0.48
ANF 180518C00023000 C May 18, 2018 23.0 0.23 0.38
ANF 180518C00024000 C May 18, 2018 24.0 0.16 0.30
ANF 180518C00025000 C May 18, 2018 25.0 0.12 0.25
ANF 180518C00026000 C May 18, 2018 26.0 0.08 0.19
ANF 180518C00027000 C May 18, 2018 27.0 0.06 0.16
ANF 180518P00005000 P May 18, 2018 5.0 0.01 0.09
ANF 180518P00006000 P May 18, 2018 6.0 0.04 0.12
ANF 180518P00007000 P May 18, 2018 7.0 0.09 0.17
ANF 180518P00008000 P May 18, 2018 8.0 0.12 0.20
ANF 180518P00009000 P May 18, 2018 9.0 0.21 0.33
ANF 180518P00010000 P May 18, 2018 10.0 0.33 0.45
ANF 180518P00011000 P May 18, 2018 11.0 0.49 0.64
ANF 180518P00012000 P May 18, 2018 12.0 0.70 0.89
ANF 180518P00013000 P May 18, 2018 13.0 0.99 1.20
ANF 180518P00014000 P May 18, 2018 14.0 1.36 1.59
ANF 180518P00015000 P May 18, 2018 15.0 1.81 2.05
ANF 180518P00016000 P May 18, 2018 16.0 2.34 2.60
ANF 180518P00017000 P May 18, 2018 17.0 2.93 3.25
ANF 180518P00018000 P May 18, 2018 18.0 3.65 3.90
ANF 180518P00019000 P May 18, 2018 19.0 4.40 4.65
ANF 180518P00020000 P May 18, 2018 20.0 5.20 5.45
ANF 180518P00021000 P May 18, 2018 21.0 5.80 6.30
ANF 180518P00022000 P May 18, 2018 22.0 6.55 7.30
ANF 180518P00023000 P May 18, 2018 23.0 7.60 8.20
ANF 180518P00024000 P May 18, 2018 24.0 6.50 9.55
ANF 180518P00025000 P May 18, 2018 25.0 7.50 10.70
ANF 180518P00026000 P May 18, 2018 26.0 8.30 11.30
ANF 180518P00027000 P May 18, 2018 27.0 10.10 13.05
ANF 190118C00003000 C Jan 18, 2019 3.0 10.30 14.95
ANF 190118C00005000 C Jan 18, 2019 5.0 8.30 13.00
ANF 190118C00008000 C Jan 18, 2019 8.0 7.15 8.05
ANF 190118C00010000 C Jan 18, 2019 10.0 5.70 6.70
ANF 190118C00013000 C Jan 18, 2019 13.0 3.90 4.40
ANF 190118C00015000 C Jan 18, 2019 15.0 2.95 3.35
ANF 190118C00017000 C Jan 18, 2019 17.0 2.17 2.54
ANF 190118C00020000 C Jan 18, 2019 20.0 1.40 1.65
ANF 190118C00022000 C Jan 18, 2019 22.0 1.01 1.17
ANF 190118C00025000 C Jan 18, 2019 25.0 0.58 0.74
ANF 190118C00027000 C Jan 18, 2019 27.0 0.39 0.54
ANF 190118C00030000 C Jan 18, 2019 30.0 0.21 0.36
ANF 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
ANF 190118P00005000 P Jan 18, 2019 5.0 0.07 0.26
ANF 190118P00008000 P Jan 18, 2019 8.0 0.50 0.60
ANF 190118P00010000 P Jan 18, 2019 10.0 0.92 1.08
ANF 190118P00013000 P Jan 18, 2019 13.0 1.90 2.15
ANF 190118P00015000 P Jan 18, 2019 15.0 2.85 3.10
ANF 190118P00017000 P Jan 18, 2019 17.0 4.10 4.30
ANF 190118P00020000 P Jan 18, 2019 20.0 6.05 6.45
ANF 190118P00022000 P Jan 18, 2019 22.0 7.60 8.00
ANF 190118P00025000 P Jan 18, 2019 25.0 10.05 10.90
ANF 190118P00027000 P Jan 18, 2019 27.0 11.75 12.40
ANF 190118P00030000 P Jan 18, 2019 30.0 14.25 15.25
ANF 200117C00003000 C Jan 17, 2020 3.0 10.30 15.00
ANF 200117C00005000 C Jan 17, 2020 5.0 8.30 13.00
ANF 200117C00008000 C Jan 17, 2020 8.0 5.50 10.10
ANF 200117C00010000 C Jan 17, 2020 10.0 3.90 7.75
ANF 200117C00012000 C Jan 17, 2020 12.0 4.30 6.15
ANF 200117C00015000 C Jan 17, 2020 15.0 3.25 4.55
ANF 200117C00017000 C Jan 17, 2020 17.0 2.41 3.80
ANF 200117C00020000 C Jan 17, 2020 20.0 1.21 3.05
ANF 200117C00022000 C Jan 17, 2020 22.0 0.90 2.71
ANF 200117C00025000 C Jan 17, 2020 25.0 0.51 2.19
ANF 200117P00003000 P Jan 17, 2020 3.0 0.00 0.45
ANF 200117P00005000 P Jan 17, 2020 5.0 0.02 0.56
ANF 200117P00008000 P Jan 17, 2020 8.0 0.64 1.59
ANF 200117P00010000 P Jan 17, 2020 10.0 1.06 2.25
ANF 200117P00012000 P Jan 17, 2020 12.0 1.79 3.00
ANF 200117P00015000 P Jan 17, 2020 15.0 3.45 4.45
ANF 200117P00017000 P Jan 17, 2020 17.0 4.50 5.90
ANF 200117P00020000 P Jan 17, 2020 20.0 6.20 8.00
ANF 200117P00022000 P Jan 17, 2020 22.0 7.65 9.55
ANF 200117P00025000 P Jan 17, 2020 25.0 9.95 12.00
OPRA data is delayed 15 minutes.