Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-28)Premium Content

Abercrombie And Fitch Co (ANF)
As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANF 170728C00001000 C 07/28/17 1.0 8.00 10.00
ANF 170728C00002000 C 07/28/17 2.0 6.25 7.90
ANF 170728C00003000 C 07/28/17 3.0 6.50 6.70
ANF 170728C00004000 C 07/28/17 4.0 5.50 5.70
ANF 170728C00005000 C 07/28/17 5.0 4.40 4.70
ANF 170728C00006000 C 07/28/17 6.0 3.50 3.70
ANF 170728C00007000 C 07/28/17 7.0 2.50 2.81
ANF 170728C00008000 C 07/28/17 8.0 1.35 2.41
ANF 170728C00009000 C 07/28/17 9.0 0.55 0.64
ANF 170728C00010000 C 07/28/17 10.0 0.03 0.07
ANF 170728C00011000 C 07/28/17 11.0 0.00 0.08
ANF 170728C00012000 C 07/28/17 12.0 0.00 0.06
ANF 170728C00013000 C 07/28/17 13.0 0.00 0.02
ANF 170728C00014000 C 07/28/17 14.0 0.00 0.02
ANF 170728C00015000 C 07/28/17 15.0 0.00 0.49
ANF 170728C00016000 C 07/28/17 16.0 0.00 0.03
ANF 170728C00017000 C 07/28/17 17.0 0.00 0.13
ANF 170728C00018000 C 07/28/17 18.0 0.00 0.10
ANF 170728C00019000 C 07/28/17 19.0 0.00 0.13
ANF 170728C00020000 C 07/28/17 20.0 0.00 0.10
ANF 170728P00001000 P 07/28/17 1.0 0.00 0.03
ANF 170728P00002000 P 07/28/17 2.0 0.00 0.13
ANF 170728P00003000 P 07/28/17 3.0 0.00 0.27
ANF 170728P00004000 P 07/28/17 4.0 0.00 0.12
ANF 170728P00005000 P 07/28/17 5.0 0.00 0.07
ANF 170728P00006000 P 07/28/17 6.0 0.00 0.08
ANF 170728P00007000 P 07/28/17 7.0 0.00 0.03
ANF 170728P00008000 P 07/28/17 8.0 0.00 0.09
ANF 170728P00009000 P 07/28/17 9.0 0.00 0.04
ANF 170728P00010000 P 07/28/17 10.0 0.40 0.51
ANF 170728P00011000 P 07/28/17 11.0 1.34 1.55
ANF 170728P00012000 P 07/28/17 12.0 2.36 2.58
ANF 170728P00013000 P 07/28/17 13.0 3.35 3.50
ANF 170728P00014000 P 07/28/17 14.0 4.35 4.90
ANF 170728P00015000 P 07/28/17 15.0 5.35 5.50
ANF 170728P00016000 P 07/28/17 16.0 6.35 6.75
ANF 170728P00017000 P 07/28/17 17.0 7.35 7.50
ANF 170728P00018000 P 07/28/17 18.0 8.35 8.60
ANF 170728P00019000 P 07/28/17 19.0 9.25 9.70
ANF 170728P00020000 P 07/28/17 20.0 10.35 10.60
ANF 170804C00004000 C 08/04/17 4.0 5.50 5.70
ANF 170804C00005000 C 08/04/17 5.0 4.50 4.65
ANF 170804C00006000 C 08/04/17 6.0 3.25 3.65
ANF 170804C00007000 C 08/04/17 7.0 2.50 2.65
ANF 170804C00008000 C 08/04/17 8.0 1.53 1.67
ANF 170804C00009000 C 08/04/17 9.0 0.61 0.72
ANF 170804C00010000 C 08/04/17 10.0 0.12 0.16
ANF 170804C00011000 C 08/04/17 11.0 0.00 0.04
ANF 170804C00012000 C 08/04/17 12.0 0.00 0.03
ANF 170804C00013000 C 08/04/17 13.0 0.00 0.02
ANF 170804C00014000 C 08/04/17 14.0 0.00 0.02
ANF 170804C00015000 C 08/04/17 15.0 0.00 0.23
ANF 170804C00016000 C 08/04/17 16.0 0.00 0.21
ANF 170804C00017000 C 08/04/17 17.0 0.00 0.16
ANF 170804C00018000 C 08/04/17 18.0 0.00 0.02
ANF 170804C00020000 C 08/04/17 20.0 0.00 0.19
ANF 170804P00004000 P 08/04/17 4.0 0.00 0.03
ANF 170804P00005000 P 08/04/17 5.0 0.00 0.03
ANF 170804P00006000 P 08/04/17 6.0 0.00 0.03
ANF 170804P00007000 P 08/04/17 7.0 0.00 0.05
ANF 170804P00008000 P 08/04/17 8.0 0.00 0.03
ANF 170804P00009000 P 08/04/17 9.0 0.08 0.13
ANF 170804P00010000 P 08/04/17 10.0 0.52 0.61
ANF 170804P00011000 P 08/04/17 11.0 1.38 1.59
ANF 170804P00012000 P 08/04/17 12.0 2.37 2.51
ANF 170804P00013000 P 08/04/17 13.0 3.35 3.80
ANF 170804P00014000 P 08/04/17 14.0 4.35 4.70
ANF 170804P00015000 P 08/04/17 15.0 5.35 5.55
ANF 170804P00016000 P 08/04/17 16.0 6.35 6.60
ANF 170804P00017000 P 08/04/17 17.0 7.20 8.00
ANF 170804P00018000 P 08/04/17 18.0 8.35 8.85
ANF 170804P00020000 P 08/04/17 20.0 10.30 10.55
ANF 170811C00004000 C 08/11/17 4.0 4.75 6.20
ANF 170811C00005000 C 08/11/17 5.0 4.00 5.45
ANF 170811C00006000 C 08/11/17 6.0 3.40 3.80
ANF 170811C00007000 C 08/11/17 7.0 2.48 2.67
ANF 170811C00008000 C 08/11/17 8.0 1.47 1.85
ANF 170811C00009000 C 08/11/17 9.0 0.72 0.89
ANF 170811C00010000 C 08/11/17 10.0 0.21 0.28
ANF 170811C00011000 C 08/11/17 11.0 0.04 0.11
ANF 170811C00012000 C 08/11/17 12.0 0.00 0.20
ANF 170811C00013000 C 08/11/17 13.0 0.00 0.03
ANF 170811C00014000 C 08/11/17 14.0 0.00 0.19
ANF 170811C00015000 C 08/11/17 15.0 0.00 0.21
ANF 170811C00016000 C 08/11/17 16.0 0.00 0.29
ANF 170811C00017000 C 08/11/17 17.0 0.00 0.49
ANF 170811C00018000 C 08/11/17 18.0 0.00 0.20
ANF 170811C00020000 C 08/11/17 20.0 0.00 0.24
ANF 170811P00004000 P 08/11/17 4.0 0.00 0.20
ANF 170811P00005000 P 08/11/17 5.0 0.00 0.22
ANF 170811P00006000 P 08/11/17 6.0 0.00 0.29
ANF 170811P00007000 P 08/11/17 7.0 0.00 0.26
ANF 170811P00008000 P 08/11/17 8.0 0.00 0.08
ANF 170811P00009000 P 08/11/17 9.0 0.15 0.24
ANF 170811P00010000 P 08/11/17 10.0 0.62 0.74
ANF 170811P00011000 P 08/11/17 11.0 1.40 1.69
ANF 170811P00012000 P 08/11/17 12.0 2.34 2.71
ANF 170811P00013000 P 08/11/17 13.0 3.30 3.55
ANF 170811P00014000 P 08/11/17 14.0 4.25 5.15
ANF 170811P00015000 P 08/11/17 15.0 5.20 6.50
ANF 170811P00016000 P 08/11/17 16.0 6.20 7.45
ANF 170811P00017000 P 08/11/17 17.0 7.10 8.00
ANF 170811P00018000 P 08/11/17 18.0 6.45 9.85
ANF 170811P00020000 P 08/11/17 20.0 9.05 11.85
ANF 170818C00004000 C 08/18/17 4.0 5.45 5.70
ANF 170818C00005000 C 08/18/17 5.0 4.45 4.65
ANF 170818C00006000 C 08/18/17 6.0 3.50 3.70
ANF 170818C00007000 C 08/18/17 7.0 2.49 2.70
ANF 170818C00008000 C 08/18/17 8.0 1.54 1.76
ANF 170818C00009000 C 08/18/17 9.0 0.81 0.90
ANF 170818C00010000 C 08/18/17 10.0 0.28 0.38
ANF 170818C00011000 C 08/18/17 11.0 0.06 0.14
ANF 170818C00012000 C 08/18/17 12.0 0.00 0.08
ANF 170818C00013000 C 08/18/17 13.0 0.01 0.03
ANF 170818C00014000 C 08/18/17 14.0 0.00 0.03
ANF 170818C00015000 C 08/18/17 15.0 0.00 0.05
ANF 170818C00016000 C 08/18/17 16.0 0.00 0.03
ANF 170818C00017000 C 08/18/17 17.0 0.00 0.03
ANF 170818C00018000 C 08/18/17 18.0 0.00 0.02
ANF 170818C00019000 C 08/18/17 19.0 0.00 0.13
ANF 170818C00020000 C 08/18/17 20.0 0.00 0.02
ANF 170818C00021000 C 08/18/17 21.0 0.00 0.14
ANF 170818C00022000 C 08/18/17 22.0 0.00 0.11
ANF 170818C00023000 C 08/18/17 23.0 0.00 0.13
ANF 170818C00024000 C 08/18/17 24.0 0.00 0.14
ANF 170818P00004000 P 08/18/17 4.0 0.00 0.10
ANF 170818P00005000 P 08/18/17 5.0 0.00 0.07
ANF 170818P00006000 P 08/18/17 6.0 0.00 0.03
ANF 170818P00007000 P 08/18/17 7.0 0.00 0.04
ANF 170818P00008000 P 08/18/17 8.0 0.07 0.10
ANF 170818P00009000 P 08/18/17 9.0 0.23 0.34
ANF 170818P00010000 P 08/18/17 10.0 0.69 0.80
ANF 170818P00011000 P 08/18/17 11.0 1.45 1.58
ANF 170818P00012000 P 08/18/17 12.0 2.38 2.54
ANF 170818P00013000 P 08/18/17 13.0 3.35 3.50
ANF 170818P00014000 P 08/18/17 14.0 4.35 4.50
ANF 170818P00015000 P 08/18/17 15.0 5.10 5.50
ANF 170818P00016000 P 08/18/17 16.0 6.30 6.50
ANF 170818P00017000 P 08/18/17 17.0 7.10 7.50
ANF 170818P00018000 P 08/18/17 18.0 7.85 8.50
ANF 170818P00019000 P 08/18/17 19.0 8.55 9.50
ANF 170818P00020000 P 08/18/17 20.0 9.95 10.55
ANF 170818P00021000 P 08/18/17 21.0 10.45 11.50
ANF 170818P00022000 P 08/18/17 22.0 11.85 12.50
ANF 170818P00023000 P 08/18/17 23.0 12.60 13.60
ANF 170818P00024000 P 08/18/17 24.0 14.05 14.50
ANF 170825C00004000 C 08/25/17 4.0 4.05 7.05
ANF 170825C00005000 C 08/25/17 5.0 4.45 4.75
ANF 170825C00006000 C 08/25/17 6.0 3.45 3.70
ANF 170825C00007000 C 08/25/17 7.0 2.47 2.80
ANF 170825C00008000 C 08/25/17 8.0 1.46 1.85
ANF 170825C00009000 C 08/25/17 9.0 0.82 1.15
ANF 170825C00010000 C 08/25/17 10.0 0.30 0.52
ANF 170825C00011000 C 08/25/17 11.0 0.10 0.33
ANF 170825C00012000 C 08/25/17 12.0 0.00 0.14
ANF 170825C00013000 C 08/25/17 13.0 0.00 0.30
ANF 170825C00014000 C 08/25/17 14.0 0.00 0.12
ANF 170825C00015000 C 08/25/17 15.0 0.00 0.10
ANF 170825C00016000 C 08/25/17 16.0 0.00 0.12
ANF 170825C00017000 C 08/25/17 17.0 0.00 0.32
ANF 170825C00018000 C 08/25/17 18.0 0.00 0.12
ANF 170825C00020000 C 08/25/17 20.0 0.00 0.14
ANF 170825P00004000 P 08/25/17 4.0 0.00 0.16
ANF 170825P00005000 P 08/25/17 5.0 0.00 0.38
ANF 170825P00006000 P 08/25/17 6.0 0.00 0.27
ANF 170825P00007000 P 08/25/17 7.0 0.00 0.11
ANF 170825P00008000 P 08/25/17 8.0 0.06 0.29
ANF 170825P00009000 P 08/25/17 9.0 0.31 0.59
ANF 170825P00010000 P 08/25/17 10.0 0.78 1.14
ANF 170825P00011000 P 08/25/17 11.0 1.30 1.90
ANF 170825P00012000 P 08/25/17 12.0 2.24 2.73
ANF 170825P00013000 P 08/25/17 13.0 3.25 3.65
ANF 170825P00014000 P 08/25/17 14.0 4.25 4.65
ANF 170825P00015000 P 08/25/17 15.0 5.35 5.65
ANF 170825P00016000 P 08/25/17 16.0 4.40 8.55
ANF 170825P00017000 P 08/25/17 17.0 5.50 9.40
ANF 170825P00018000 P 08/25/17 18.0 6.40 10.45
ANF 170825P00020000 P 08/25/17 20.0 8.40 12.15
ANF 170901C00004000 C 09/01/17 4.0 3.35 7.70
ANF 170901C00005000 C 09/01/17 5.0 3.15 4.95
ANF 170901C00006000 C 09/01/17 6.0 3.30 3.75
ANF 170901C00007000 C 09/01/17 7.0 1.29 2.98
ANF 170901C00008000 C 09/01/17 8.0 1.50 1.98
ANF 170901C00009000 C 09/01/17 9.0 0.97 1.15
ANF 170901C00010000 C 09/01/17 10.0 0.47 0.55
ANF 170901C00011000 C 09/01/17 11.0 0.22 0.39
ANF 170901C00012000 C 09/01/17 12.0 0.07 0.15
ANF 170901C00013000 C 09/01/17 13.0 0.00 0.08
ANF 170901C00014000 C 09/01/17 14.0 0.00 0.18
ANF 170901C00015000 C 09/01/17 15.0 0.00 0.14
ANF 170901P00004000 P 09/01/17 4.0 0.00 0.13
ANF 170901P00005000 P 09/01/17 5.0 0.00 0.14
ANF 170901P00006000 P 09/01/17 6.0 0.00 0.17
ANF 170901P00007000 P 09/01/17 7.0 0.07 0.13
ANF 170901P00008000 P 09/01/17 8.0 0.17 0.33
ANF 170901P00009000 P 09/01/17 9.0 0.51 0.65
ANF 170901P00010000 P 09/01/17 10.0 1.00 1.20
ANF 170901P00011000 P 09/01/17 11.0 1.69 1.98
ANF 170901P00012000 P 09/01/17 12.0 0.83 2.82
ANF 170901P00013000 P 09/01/17 13.0 2.19 4.05
ANF 170901P00014000 P 09/01/17 14.0 3.20 5.05
ANF 170901P00015000 P 09/01/17 15.0 5.30 6.45
ANF 170915C00002000 C 09/15/17 2.0 6.90 7.65
ANF 170915C00003000 C 09/15/17 3.0 6.50 6.65
ANF 170915C00004000 C 09/15/17 4.0 5.45 5.65
ANF 170915C00005000 C 09/15/17 5.0 4.50 4.65
ANF 170915C00006000 C 09/15/17 6.0 3.50 3.70
ANF 170915C00007000 C 09/15/17 7.0 2.58 2.70
ANF 170915C00008000 C 09/15/17 8.0 1.72 1.82
ANF 170915C00009000 C 09/15/17 9.0 1.03 1.15
ANF 170915C00010000 C 09/15/17 10.0 0.54 0.63
ANF 170915C00011000 C 09/15/17 11.0 0.26 0.30
ANF 170915C00012000 C 09/15/17 12.0 0.12 0.17
ANF 170915C00013000 C 09/15/17 13.0 0.05 0.09
ANF 170915C00014000 C 09/15/17 14.0 0.03 0.05
ANF 170915C00015000 C 09/15/17 15.0 0.00 0.04
ANF 170915C00016000 C 09/15/17 16.0 0.00 0.02
ANF 170915C00017000 C 09/15/17 17.0 0.00 0.05
ANF 170915C00018000 C 09/15/17 18.0 0.00 0.02
ANF 170915C00019000 C 09/15/17 19.0 0.00 0.02
ANF 170915C00020000 C 09/15/17 20.0 0.00 0.02
ANF 170915C00021000 C 09/15/17 21.0 0.00 0.02
ANF 170915C00022000 C 09/15/17 22.0 0.00 0.02
ANF 170915C00023000 C 09/15/17 23.0 0.00 0.02
ANF 170915C00024000 C 09/15/17 24.0 0.00 0.02
ANF 170915P00002000 P 09/15/17 2.0 0.00 0.02
ANF 170915P00003000 P 09/15/17 3.0 0.00 0.02
ANF 170915P00004000 P 09/15/17 4.0 0.00 0.04
ANF 170915P00005000 P 09/15/17 5.0 0.00 0.04
ANF 170915P00006000 P 09/15/17 6.0 0.04 0.09
ANF 170915P00007000 P 09/15/17 7.0 0.11 0.15
ANF 170915P00008000 P 09/15/17 8.0 0.28 0.33
ANF 170915P00009000 P 09/15/17 9.0 0.60 0.68
ANF 170915P00010000 P 09/15/17 10.0 1.12 1.21
ANF 170915P00011000 P 09/15/17 11.0 1.84 1.94
ANF 170915P00012000 P 09/15/17 12.0 2.68 2.80
ANF 170915P00013000 P 09/15/17 13.0 3.60 3.75
ANF 170915P00014000 P 09/15/17 14.0 4.55 4.70
ANF 170915P00015000 P 09/15/17 15.0 5.50 5.75
ANF 170915P00016000 P 09/15/17 16.0 6.50 6.65
ANF 170915P00017000 P 09/15/17 17.0 7.50 7.65
ANF 170915P00018000 P 09/15/17 18.0 8.50 8.70
ANF 170915P00019000 P 09/15/17 19.0 9.45 9.65
ANF 170915P00020000 P 09/15/17 20.0 10.45 10.65
ANF 170915P00021000 P 09/15/17 21.0 11.50 11.70
ANF 170915P00022000 P 09/15/17 22.0 11.80 12.70
ANF 170915P00023000 P 09/15/17 23.0 13.50 13.75
ANF 170915P00024000 P 09/15/17 24.0 14.25 14.70
ANF 171020C00004000 C 10/20/17 4.0 5.50 5.65
ANF 171020C00005000 C 10/20/17 5.0 4.10 4.65
ANF 171020C00006000 C 10/20/17 6.0 3.55 3.70
ANF 171020C00007000 C 10/20/17 7.0 2.64 2.82
ANF 171020C00008000 C 10/20/17 8.0 1.83 1.94
ANF 171020C00009000 C 10/20/17 9.0 1.18 1.26
ANF 171020C00010000 C 10/20/17 10.0 0.71 0.78
ANF 171020C00011000 C 10/20/17 11.0 0.40 0.46
ANF 171020C00012000 C 10/20/17 12.0 0.22 0.30
ANF 171020C00013000 C 10/20/17 13.0 0.12 0.14
ANF 171020C00014000 C 10/20/17 14.0 0.07 0.11
ANF 171020C00015000 C 10/20/17 15.0 0.03 0.07
ANF 171020C00016000 C 10/20/17 16.0 0.01 0.05
ANF 171020P00004000 P 10/20/17 4.0 0.00 0.05
ANF 171020P00005000 P 10/20/17 5.0 0.03 0.09
ANF 171020P00006000 P 10/20/17 6.0 0.08 0.14
ANF 171020P00007000 P 10/20/17 7.0 0.20 0.23
ANF 171020P00008000 P 10/20/17 8.0 0.40 0.48
ANF 171020P00009000 P 10/20/17 9.0 0.76 0.86
ANF 171020P00010000 P 10/20/17 10.0 1.29 1.37
ANF 171020P00011000 P 10/20/17 11.0 1.98 2.07
ANF 171020P00012000 P 10/20/17 12.0 2.69 2.87
ANF 171020P00013000 P 10/20/17 13.0 3.65 3.80
ANF 171020P00014000 P 10/20/17 14.0 4.55 4.75
ANF 171020P00015000 P 10/20/17 15.0 5.50 5.70
ANF 171020P00016000 P 10/20/17 16.0 6.50 6.70
ANF 171117C00004000 C 11/17/17 4.0 5.45 5.65
ANF 171117C00005000 C 11/17/17 5.0 4.30 4.75
ANF 171117C00006000 C 11/17/17 6.0 3.50 3.75
ANF 171117C00007000 C 11/17/17 7.0 2.64 2.82
ANF 171117C00008000 C 11/17/17 8.0 1.91 2.08
ANF 171117C00009000 C 11/17/17 9.0 1.31 1.42
ANF 171117C00010000 C 11/17/17 10.0 0.81 0.96
ANF 171117C00011000 C 11/17/17 11.0 0.51 0.66
ANF 171117C00012000 C 11/17/17 12.0 0.31 0.44
ANF 171117C00013000 C 11/17/17 13.0 0.18 0.28
ANF 171117C00014000 C 11/17/17 14.0 0.08 0.22
ANF 171117C00015000 C 11/17/17 15.0 0.05 0.13
ANF 171117C00016000 C 11/17/17 16.0 0.00 0.12
ANF 171117C00017000 C 11/17/17 17.0 0.00 0.17
ANF 171117C00018000 C 11/17/17 18.0 0.00 0.16
ANF 171117C00019000 C 11/17/17 19.0 0.00 0.17
ANF 171117C00020000 C 11/17/17 20.0 0.00 0.09
ANF 171117C00021000 C 11/17/17 21.0 0.00 0.05
ANF 171117C00022000 C 11/17/17 22.0 0.00 0.14
ANF 171117C00023000 C 11/17/17 23.0 0.00 0.04
ANF 171117C00024000 C 11/17/17 24.0 0.00 0.05
ANF 171117P00004000 P 11/17/17 4.0 0.00 0.07
ANF 171117P00005000 P 11/17/17 5.0 0.05 0.10
ANF 171117P00006000 P 11/17/17 6.0 0.08 0.18
ANF 171117P00007000 P 11/17/17 7.0 0.23 0.38
ANF 171117P00008000 P 11/17/17 8.0 0.51 0.59
ANF 171117P00009000 P 11/17/17 9.0 0.88 1.05
ANF 171117P00010000 P 11/17/17 10.0 1.42 1.55
ANF 171117P00011000 P 11/17/17 11.0 2.07 2.25
ANF 171117P00012000 P 11/17/17 12.0 2.86 2.99
ANF 171117P00013000 P 11/17/17 13.0 3.65 3.85
ANF 171117P00014000 P 11/17/17 14.0 4.60 4.80
ANF 171117P00015000 P 11/17/17 15.0 5.50 5.75
ANF 171117P00016000 P 11/17/17 16.0 6.50 6.75
ANF 171117P00017000 P 11/17/17 17.0 7.40 7.70
ANF 171117P00018000 P 11/17/17 18.0 8.35 8.70
ANF 171117P00019000 P 11/17/17 19.0 9.40 9.70
ANF 171117P00020000 P 11/17/17 20.0 10.35 10.70
ANF 171117P00021000 P 11/17/17 21.0 11.40 11.70
ANF 171117P00022000 P 11/17/17 22.0 12.25 12.80
ANF 171117P00023000 P 11/17/17 23.0 13.10 13.70
ANF 171117P00024000 P 11/17/17 24.0 14.05 14.70
ANF 180119C00004000 C 01/19/18 4.0 5.45 5.70
ANF 180119C00005000 C 01/19/18 5.0 4.50 4.70
ANF 180119C00006000 C 01/19/18 6.0 3.50 3.75
ANF 180119C00007000 C 01/19/18 7.0 2.67 2.96
ANF 180119C00008000 C 01/19/18 8.0 2.04 2.20
ANF 180119C00009000 C 01/19/18 9.0 1.50 1.60
ANF 180119C00010000 C 01/19/18 10.0 1.02 1.15
ANF 180119C00011000 C 01/19/18 11.0 0.68 0.82
ANF 180119C00012000 C 01/19/18 12.0 0.46 0.57
ANF 180119C00013000 C 01/19/18 13.0 0.36 0.40
ANF 180119C00014000 C 01/19/18 14.0 0.21 0.26
ANF 180119C00015000 C 01/19/18 15.0 0.14 0.21
ANF 180119C00016000 C 01/19/18 16.0 0.10 0.15
ANF 180119C00017000 C 01/19/18 17.0 0.06 0.12
ANF 180119C00018000 C 01/19/18 18.0 0.03 0.10
ANF 180119C00019000 C 01/19/18 19.0 0.02 0.08
ANF 180119C00020000 C 01/19/18 20.0 0.01 0.07
ANF 180119C00021000 C 01/19/18 21.0 0.00 0.06
ANF 180119C00022000 C 01/19/18 22.0 0.00 0.06
ANF 180119C00023000 C 01/19/18 23.0 0.00 0.06
ANF 180119C00024000 C 01/19/18 24.0 0.00 0.05
ANF 180119C00025000 C 01/19/18 25.0 0.00 0.05
ANF 180119C00026000 C 01/19/18 26.0 0.00 0.05
ANF 180119C00027000 C 01/19/18 27.0 0.00 0.04
ANF 180119C00028000 C 01/19/18 28.0 0.00 0.04
ANF 180119C00030000 C 01/19/18 30.0 0.00 0.04
ANF 180119C00035000 C 01/19/18 35.0 0.00 0.03
ANF 180119C00040000 C 01/19/18 40.0 0.00 0.04
ANF 180119C00045000 C 01/19/18 45.0 0.00 0.03
ANF 180119P00004000 P 01/19/18 4.0 0.05 0.11
ANF 180119P00005000 P 01/19/18 5.0 0.12 0.19
ANF 180119P00006000 P 01/19/18 6.0 0.24 0.33
ANF 180119P00007000 P 01/19/18 7.0 0.44 0.51
ANF 180119P00008000 P 01/19/18 8.0 0.75 0.84
ANF 180119P00009000 P 01/19/18 9.0 1.18 1.29
ANF 180119P00010000 P 01/19/18 10.0 1.73 1.86
ANF 180119P00011000 P 01/19/18 11.0 2.38 2.51
ANF 180119P00012000 P 01/19/18 12.0 3.15 3.30
ANF 180119P00013000 P 01/19/18 13.0 4.00 4.10
ANF 180119P00014000 P 01/19/18 14.0 4.80 5.00
ANF 180119P00015000 P 01/19/18 15.0 5.65 6.00
ANF 180119P00016000 P 01/19/18 16.0 6.65 6.95
ANF 180119P00017000 P 01/19/18 17.0 7.60 7.85
ANF 180119P00018000 P 01/19/18 18.0 8.60 8.90
ANF 180119P00019000 P 01/19/18 19.0 9.50 9.85
ANF 180119P00020000 P 01/19/18 20.0 10.55 10.85
ANF 180119P00021000 P 01/19/18 21.0 11.35 11.85
ANF 180119P00022000 P 01/19/18 22.0 12.50 12.80
ANF 180119P00023000 P 01/19/18 23.0 13.50 13.75
ANF 180119P00024000 P 01/19/18 24.0 14.40 14.75
ANF 180119P00025000 P 01/19/18 25.0 15.50 15.75
ANF 180119P00026000 P 01/19/18 26.0 16.40 16.80
ANF 180119P00027000 P 01/19/18 27.0 17.45 17.75
ANF 180119P00028000 P 01/19/18 28.0 18.25 18.75
ANF 180119P00030000 P 01/19/18 30.0 20.45 20.75
ANF 180119P00035000 P 01/19/18 35.0 24.85 25.70
ANF 180119P00040000 P 01/19/18 40.0 30.40 30.65
ANF 180119P00045000 P 01/19/18 45.0 35.25 35.70
ANF 180216C00003000 C 02/16/18 3.0 6.45 6.65
ANF 180216C00004000 C 02/16/18 4.0 5.45 5.65
ANF 180216C00005000 C 02/16/18 5.0 4.50 4.70
ANF 180216C00006000 C 02/16/18 6.0 3.55 3.80
ANF 180216C00007000 C 02/16/18 7.0 2.69 3.10
ANF 180216C00008000 C 02/16/18 8.0 2.11 2.21
ANF 180216C00009000 C 02/16/18 9.0 1.54 1.64
ANF 180216C00010000 C 02/16/18 10.0 1.13 1.21
ANF 180216C00011000 C 02/16/18 11.0 0.79 0.87
ANF 180216C00012000 C 02/16/18 12.0 0.54 0.62
ANF 180216C00013000 C 02/16/18 13.0 0.37 0.45
ANF 180216C00014000 C 02/16/18 14.0 0.26 0.33
ANF 180216C00015000 C 02/16/18 15.0 0.17 0.24
ANF 180216C00016000 C 02/16/18 16.0 0.11 0.17
ANF 180216C00017000 C 02/16/18 17.0 0.07 0.14
ANF 180216C00018000 C 02/16/18 18.0 0.04 0.11
ANF 180216C00019000 C 02/16/18 19.0 0.03 0.10
ANF 180216C00020000 C 02/16/18 20.0 0.03 0.07
ANF 180216C00021000 C 02/16/18 21.0 0.01 0.07
ANF 180216C00022000 C 02/16/18 22.0 0.00 0.07
ANF 180216C00023000 C 02/16/18 23.0 0.00 0.06
ANF 180216C00024000 C 02/16/18 24.0 0.00 0.05
ANF 180216C00025000 C 02/16/18 25.0 0.00 0.05
ANF 180216P00003000 P 02/16/18 3.0 0.04 0.07
ANF 180216P00004000 P 02/16/18 4.0 0.07 0.13
ANF 180216P00005000 P 02/16/18 5.0 0.15 0.21
ANF 180216P00006000 P 02/16/18 6.0 0.28 0.36
ANF 180216P00007000 P 02/16/18 7.0 0.50 0.55
ANF 180216P00008000 P 02/16/18 8.0 0.82 0.91
ANF 180216P00009000 P 02/16/18 9.0 1.26 1.35
ANF 180216P00010000 P 02/16/18 10.0 1.80 1.91
ANF 180216P00011000 P 02/16/18 11.0 2.46 2.59
ANF 180216P00012000 P 02/16/18 12.0 3.20 3.35
ANF 180216P00013000 P 02/16/18 13.0 4.00 4.15
ANF 180216P00014000 P 02/16/18 14.0 4.85 5.05
ANF 180216P00015000 P 02/16/18 15.0 5.75 5.95
ANF 180216P00016000 P 02/16/18 16.0 6.60 6.90
ANF 180216P00017000 P 02/16/18 17.0 7.60 7.90
ANF 180216P00018000 P 02/16/18 18.0 8.45 8.85
ANF 180216P00019000 P 02/16/18 19.0 9.60 9.80
ANF 180216P00020000 P 02/16/18 20.0 10.50 10.90
ANF 180216P00021000 P 02/16/18 21.0 11.45 11.80
ANF 180216P00022000 P 02/16/18 22.0 12.35 12.85
ANF 180216P00023000 P 02/16/18 23.0 13.30 13.85
ANF 180216P00024000 P 02/16/18 24.0 14.45 14.80
ANF 180216P00025000 P 02/16/18 25.0 15.50 15.80
ANF 190118C00003000 C 01/18/19 3.0 5.10 7.80
ANF 190118C00005000 C 01/18/19 5.0 4.25 5.00
ANF 190118C00008000 C 01/18/19 8.0 2.41 2.91
ANF 190118C00010000 C 01/18/19 10.0 1.75 2.15
ANF 190118C00013000 C 01/18/19 13.0 0.80 1.08
ANF 190118C00015000 C 01/18/19 15.0 0.42 0.71
ANF 190118C00017000 C 01/18/19 17.0 0.20 0.55
ANF 190118C00020000 C 01/18/19 20.0 0.10 0.41
ANF 190118C00022000 C 01/18/19 22.0 0.00 0.46
ANF 190118C00025000 C 01/18/19 25.0 0.00 0.35
ANF 190118C00027000 C 01/18/19 27.0 0.01 0.29
ANF 190118C00030000 C 01/18/19 30.0 0.00 0.21
ANF 190118P00003000 P 01/18/19 3.0 0.08 0.30
ANF 190118P00005000 P 01/18/19 5.0 0.55 0.69
ANF 190118P00008000 P 01/18/19 8.0 1.58 1.83
ANF 190118P00010000 P 01/18/19 10.0 2.70 3.00
ANF 190118P00013000 P 01/18/19 13.0 4.55 5.15
ANF 190118P00015000 P 01/18/19 15.0 6.25 6.75
ANF 190118P00017000 P 01/18/19 17.0 7.90 10.75
ANF 190118P00020000 P 01/18/19 20.0 10.55 11.60
ANF 190118P00022000 P 01/18/19 22.0 12.55 13.30
ANF 190118P00025000 P 01/18/19 25.0 14.70 17.30
ANF 190118P00027000 P 01/18/19 27.0 15.45 18.40
ANF 190118P00030000 P 01/18/19 30.0 19.65 22.20

OPRA data is delayed 15 minutes.