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 (2017-04-28)Premium Content

Abercrombie And Fitch Co (ANF)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANF 170526C00003000 C 05/26/17 3.0 8.40 11.95
ANF 170526C00004000 C 05/26/17 4.0 7.50 10.95
ANF 170526C00005000 C 05/26/17 5.0 6.25 10.05
ANF 170526C00006000 C 05/26/17 6.0 5.55 8.95
ANF 170526C00007000 C 05/26/17 7.0 4.40 8.15
ANF 170526C00008000 C 05/26/17 8.0 3.35 6.95
ANF 170526C00009000 C 05/26/17 9.0 2.24 5.90
ANF 170526C00010000 C 05/26/17 10.0 2.04 4.85
ANF 170526C00010500 C 05/26/17 10.5 1.30 4.45
ANF 170526C00011000 C 05/26/17 11.0 0.61 3.80
ANF 170526C00011500 C 05/26/17 11.5 0.47 3.05
ANF 170526C00012000 C 05/26/17 12.0 0.80 1.89
ANF 170526C00012500 C 05/26/17 12.5 0.50 2.35
ANF 170526C00013000 C 05/26/17 13.0 0.70 0.85
ANF 170526C00013500 C 05/26/17 13.5 0.45 0.56
ANF 170526C00014000 C 05/26/17 14.0 0.15 0.40
ANF 170526C00014500 C 05/26/17 14.5 0.20 2.70
ANF 170526C00015000 C 05/26/17 15.0 0.15 0.23
ANF 170526C00015500 C 05/26/17 15.5 0.00 0.10
ANF 170526C00016000 C 05/26/17 16.0 0.00 0.08
ANF 170526C00016500 C 05/26/17 16.5 0.00 0.06
ANF 170526C00017000 C 05/26/17 17.0 0.00 0.04
ANF 170526C00017500 C 05/26/17 17.5 0.00 1.07
ANF 170526C00018000 C 05/26/17 18.0 0.00 2.32
ANF 170526C00018500 C 05/26/17 18.5 0.00 4.80
ANF 170526C00019000 C 05/26/17 19.0 0.00 0.05
ANF 170526C00020000 C 05/26/17 20.0 0.00 2.41
ANF 170526C00021000 C 05/26/17 21.0 0.00 2.41
ANF 170526C00022000 C 05/26/17 22.0 0.00 2.41
ANF 170526P00003000 P 05/26/17 3.0 0.00 2.13
ANF 170526P00004000 P 05/26/17 4.0 0.00 1.94
ANF 170526P00005000 P 05/26/17 5.0 0.00 2.32
ANF 170526P00006000 P 05/26/17 6.0 0.00 0.01
ANF 170526P00007000 P 05/26/17 7.0 0.00 0.01
ANF 170526P00008000 P 05/26/17 8.0 0.00 0.01
ANF 170526P00009000 P 05/26/17 9.0 0.00 0.10
ANF 170526P00010000 P 05/26/17 10.0 0.00 0.18
ANF 170526P00010500 P 05/26/17 10.5 0.10 0.22
ANF 170526P00011000 P 05/26/17 11.0 0.15 0.16
ANF 170526P00011500 P 05/26/17 11.5 0.21 0.23
ANF 170526P00012000 P 05/26/17 12.0 0.34 0.40
ANF 170526P00012500 P 05/26/17 12.5 0.53 0.55
ANF 170526P00013000 P 05/26/17 13.0 0.50 0.90
ANF 170526P00013500 P 05/26/17 13.5 0.60 1.75
ANF 170526P00014000 P 05/26/17 14.0 1.00 2.55
ANF 170526P00014500 P 05/26/17 14.5 0.52 3.30
ANF 170526P00015000 P 05/26/17 15.0 0.23 3.85
ANF 170526P00015500 P 05/26/17 15.5 0.45 4.05
ANF 170526P00016000 P 05/26/17 16.0 0.77 4.40
ANF 170526P00016500 P 05/26/17 16.5 1.16 5.65
ANF 170526P00017000 P 05/26/17 17.0 1.70 6.30
ANF 170526P00017500 P 05/26/17 17.5 2.21 6.80
ANF 170526P00018000 P 05/26/17 18.0 2.75 6.80
ANF 170526P00018500 P 05/26/17 18.5 3.45 7.30
ANF 170526P00019000 P 05/26/17 19.0 4.10 7.70
ANF 170526P00020000 P 05/26/17 20.0 5.10 8.65
ANF 170526P00021000 P 05/26/17 21.0 5.95 9.65
ANF 170526P00022000 P 05/26/17 22.0 7.25 10.80
ANF 170602C00003000 C 06/02/17 3.0 8.50 11.85
ANF 170602C00004500 C 06/02/17 4.5 6.55 10.80
ANF 170602C00005000 C 06/02/17 5.0 6.45 10.10
ANF 170602C00005500 C 06/02/17 5.5 5.50 9.80
ANF 170602C00006000 C 06/02/17 6.0 5.40 9.15
ANF 170602C00006500 C 06/02/17 6.5 4.55 8.80
ANF 170602C00007000 C 06/02/17 7.0 4.35 7.95
ANF 170602C00007500 C 06/02/17 7.5 3.50 7.80
ANF 170602C00008000 C 06/02/17 8.0 3.40 6.85
ANF 170602C00008500 C 06/02/17 8.5 2.34 6.80
ANF 170602C00009000 C 06/02/17 9.0 1.65 6.40
ANF 170602C00009500 C 06/02/17 9.5 1.41 5.90
ANF 170602C00010000 C 06/02/17 10.0 0.65 5.35
ANF 170602C00010500 C 06/02/17 10.5 0.47 4.35
ANF 170602C00011000 C 06/02/17 11.0 0.36 4.15
ANF 170602C00011500 C 06/02/17 11.5 1.56 2.90
ANF 170602C00012000 C 06/02/17 12.0 1.14 1.75
ANF 170602C00012500 C 06/02/17 12.5 0.87 1.65
ANF 170602C00013000 C 06/02/17 13.0 0.59 0.82
ANF 170602C00013500 C 06/02/17 13.5 0.42 0.78
ANF 170602C00014000 C 06/02/17 14.0 0.24 0.60
ANF 170602C00014500 C 06/02/17 14.5 0.17 0.68
ANF 170602C00015000 C 06/02/17 15.0 0.20 0.25
ANF 170602C00015500 C 06/02/17 15.5 0.06 0.45
ANF 170602C00016000 C 06/02/17 16.0 0.03 2.21
ANF 170602C00016500 C 06/02/17 16.5 0.01 2.18
ANF 170602C00017000 C 06/02/17 17.0 0.00 0.48
ANF 170602C00017500 C 06/02/17 17.5 0.00 2.11
ANF 170602C00018000 C 06/02/17 18.0 0.00 2.37
ANF 170602C00018500 C 06/02/17 18.5 0.00 2.29
ANF 170602C00019000 C 06/02/17 19.0 0.00 2.27
ANF 170602C00019500 C 06/02/17 19.5 0.00 2.17
ANF 170602C00020000 C 06/02/17 20.0 0.00 2.17
ANF 170602P00003000 P 06/02/17 3.0 0.00 2.25
ANF 170602P00004500 P 06/02/17 4.5 0.00 2.27
ANF 170602P00005000 P 06/02/17 5.0 0.00 2.25
ANF 170602P00005500 P 06/02/17 5.5 0.00 2.27
ANF 170602P00006000 P 06/02/17 6.0 0.00 2.25
ANF 170602P00006500 P 06/02/17 6.5 0.00 2.25
ANF 170602P00007000 P 06/02/17 7.0 0.00 2.25
ANF 170602P00007500 P 06/02/17 7.5 0.00 2.32
ANF 170602P00008000 P 06/02/17 8.0 0.00 2.34
ANF 170602P00008500 P 06/02/17 8.5 0.00 2.18
ANF 170602P00009000 P 06/02/17 9.0 0.00 0.08
ANF 170602P00009500 P 06/02/17 9.5 0.00 2.49
ANF 170602P00010000 P 06/02/17 10.0 0.00 2.59
ANF 170602P00010500 P 06/02/17 10.5 0.09 0.13
ANF 170602P00011000 P 06/02/17 11.0 0.15 0.68
ANF 170602P00011500 P 06/02/17 11.5 0.21 3.05
ANF 170602P00012000 P 06/02/17 12.0 0.43 0.60
ANF 170602P00012500 P 06/02/17 12.5 0.58 2.95
ANF 170602P00013000 P 06/02/17 13.0 0.84 1.70
ANF 170602P00013500 P 06/02/17 13.5 1.16 2.86
ANF 170602P00014000 P 06/02/17 14.0 0.69 3.30
ANF 170602P00014500 P 06/02/17 14.5 0.19 3.65
ANF 170602P00015000 P 06/02/17 15.0 0.20 3.95
ANF 170602P00015500 P 06/02/17 15.5 0.84 5.20
ANF 170602P00016000 P 06/02/17 16.0 1.28 5.15
ANF 170602P00016500 P 06/02/17 16.5 1.51 6.00
ANF 170602P00017000 P 06/02/17 17.0 2.06 6.60
ANF 170602P00017500 P 06/02/17 17.5 2.51 7.05
ANF 170602P00018000 P 06/02/17 18.0 3.30 7.30
ANF 170602P00018500 P 06/02/17 18.5 3.70 8.05
ANF 170602P00019000 P 06/02/17 19.0 4.25 8.15
ANF 170602P00019500 P 06/02/17 19.5 4.90 9.20
ANF 170602P00020000 P 06/02/17 20.0 5.55 9.00
ANF 170609C00003000 C 06/09/17 3.0 8.60 11.90
ANF 170609C00004000 C 06/09/17 4.0 7.20 11.40
ANF 170609C00005000 C 06/09/17 5.0 6.10 10.00
ANF 170609C00006000 C 06/09/17 6.0 5.05 9.40
ANF 170609C00007000 C 06/09/17 7.0 4.10 8.20
ANF 170609C00008000 C 06/09/17 8.0 3.45 7.15
ANF 170609C00008500 C 06/09/17 8.5 4.20 6.45
ANF 170609C00009000 C 06/09/17 9.0 3.40 6.00
ANF 170609C00009500 C 06/09/17 9.5 1.36 5.95
ANF 170609C00010000 C 06/09/17 10.0 0.99 5.00
ANF 170609C00010500 C 06/09/17 10.5 0.46 5.00
ANF 170609C00011000 C 06/09/17 11.0 0.41 4.35
ANF 170609C00011500 C 06/09/17 11.5 0.00 4.80
ANF 170609C00012000 C 06/09/17 12.0 1.18 1.40
ANF 170609C00012500 C 06/09/17 12.5 1.00 3.00
ANF 170609C00013000 C 06/09/17 13.0 0.59 2.94
ANF 170609C00013500 C 06/09/17 13.5 0.28 2.79
ANF 170609C00014000 C 06/09/17 14.0 0.24 2.61
ANF 170609C00014500 C 06/09/17 14.5 0.00 1.12
ANF 170609C00015000 C 06/09/17 15.0 0.00 2.40
ANF 170609C00015500 C 06/09/17 15.5 0.00 2.32
ANF 170609C00016000 C 06/09/17 16.0 0.00 2.22
ANF 170609C00016500 C 06/09/17 16.5 0.00 2.25
ANF 170609C00017000 C 06/09/17 17.0 0.00 2.20
ANF 170609C00017500 C 06/09/17 17.5 0.00 2.11
ANF 170609C00018000 C 06/09/17 18.0 0.00 2.15
ANF 170609C00018500 C 06/09/17 18.5 0.00 2.19
ANF 170609C00019000 C 06/09/17 19.0 0.00 2.11
ANF 170609C00019500 C 06/09/17 19.5 0.00 2.34
ANF 170609C00020000 C 06/09/17 20.0 0.00 2.05
ANF 170609C00020500 C 06/09/17 20.5 0.00 2.20
ANF 170609P00003000 P 06/09/17 3.0 0.00 2.02
ANF 170609P00004000 P 06/09/17 4.0 0.00 2.09
ANF 170609P00005000 P 06/09/17 5.0 0.00 2.31
ANF 170609P00006000 P 06/09/17 6.0 0.00 2.03
ANF 170609P00007000 P 06/09/17 7.0 0.00 2.05
ANF 170609P00008000 P 06/09/17 8.0 0.00 2.10
ANF 170609P00008500 P 06/09/17 8.5 0.00 2.11
ANF 170609P00009000 P 06/09/17 9.0 0.00 2.14
ANF 170609P00009500 P 06/09/17 9.5 0.00 2.17
ANF 170609P00010000 P 06/09/17 10.0 0.00 2.22
ANF 170609P00010500 P 06/09/17 10.5 0.00 2.26
ANF 170609P00011000 P 06/09/17 11.0 0.10 0.75
ANF 170609P00011500 P 06/09/17 11.5 0.08 2.85
ANF 170609P00012000 P 06/09/17 12.0 0.28 2.58
ANF 170609P00012500 P 06/09/17 12.5 0.55 1.51
ANF 170609P00013000 P 06/09/17 13.0 0.80 1.74
ANF 170609P00013500 P 06/09/17 13.5 0.89 3.15
ANF 170609P00014000 P 06/09/17 14.0 0.08 3.35
ANF 170609P00014500 P 06/09/17 14.5 0.29 3.90
ANF 170609P00015000 P 06/09/17 15.0 0.60 4.00
ANF 170609P00015500 P 06/09/17 15.5 0.51 5.30
ANF 170609P00016000 P 06/09/17 16.0 1.53 5.15
ANF 170609P00016500 P 06/09/17 16.5 1.51 6.20
ANF 170609P00017000 P 06/09/17 17.0 2.02 6.65
ANF 170609P00017500 P 06/09/17 17.5 2.51 7.15
ANF 170609P00018000 P 06/09/17 18.0 3.45 6.85
ANF 170609P00018500 P 06/09/17 18.5 3.90 8.20
ANF 170609P00019000 P 06/09/17 19.0 4.30 7.90
ANF 170609P00019500 P 06/09/17 19.5 4.80 9.10
ANF 170609P00020000 P 06/09/17 20.0 5.15 8.90
ANF 170609P00020500 P 06/09/17 20.5 5.80 9.40
ANF 170616C00003000 C 06/16/17 3.0 8.00 11.75
ANF 170616C00004000 C 06/16/17 4.0 7.85 10.75
ANF 170616C00005000 C 06/16/17 5.0 6.75 9.75
ANF 170616C00006000 C 06/16/17 6.0 6.75 7.70
ANF 170616C00007000 C 06/16/17 7.0 4.85 7.40
ANF 170616C00008000 C 06/16/17 8.0 4.70 5.70
ANF 170616C00009000 C 06/16/17 9.0 2.40 5.40
ANF 170616C00010000 C 06/16/17 10.0 2.81 3.90
ANF 170616C00010500 C 06/16/17 10.5 2.10 3.20
ANF 170616C00011000 C 06/16/17 11.0 1.91 2.79
ANF 170616C00011500 C 06/16/17 11.5 1.57 2.44
ANF 170616C00012000 C 06/16/17 12.0 1.22 1.90
ANF 170616C00012500 C 06/16/17 12.5 0.94 1.32
ANF 170616C00013000 C 06/16/17 13.0 0.68 0.92
ANF 170616C00013500 C 06/16/17 13.5 0.50 0.91
ANF 170616C00014000 C 06/16/17 14.0 0.34 0.55
ANF 170616C00014500 C 06/16/17 14.5 0.23 0.48
ANF 170616C00015000 C 06/16/17 15.0 0.14 0.26
ANF 170616C00015500 C 06/16/17 15.5 0.05 0.77
ANF 170616C00016000 C 06/16/17 16.0 0.00 0.20
ANF 170616C00016500 C 06/16/17 16.5 0.00 0.69
ANF 170616C00017000 C 06/16/17 17.0 0.00 0.37
ANF 170616C00017500 C 06/16/17 17.5 0.00 0.79
ANF 170616C00018000 C 06/16/17 18.0 0.00 0.40
ANF 170616C00018500 C 06/16/17 18.5 0.00 0.74
ANF 170616C00019000 C 06/16/17 19.0 0.00 0.28
ANF 170616C00020000 C 06/16/17 20.0 0.00 0.61
ANF 170616C00021000 C 06/16/17 21.0 0.00 0.72
ANF 170616C00022000 C 06/16/17 22.0 0.00 0.75
ANF 170616P00003000 P 06/16/17 3.0 0.00 0.94
ANF 170616P00004000 P 06/16/17 4.0 0.00 0.94
ANF 170616P00005000 P 06/16/17 5.0 0.00 0.94
ANF 170616P00006000 P 06/16/17 6.0 0.00 0.03
ANF 170616P00007000 P 06/16/17 7.0 0.00 0.04
ANF 170616P00008000 P 06/16/17 8.0 0.00 0.04
ANF 170616P00009000 P 06/16/17 9.0 0.02 0.29
ANF 170616P00010000 P 06/16/17 10.0 0.03 0.13
ANF 170616P00010500 P 06/16/17 10.5 0.00 0.82
ANF 170616P00011000 P 06/16/17 11.0 0.21 0.74
ANF 170616P00011500 P 06/16/17 11.5 0.35 1.35
ANF 170616P00012000 P 06/16/17 12.0 0.53 0.60
ANF 170616P00012500 P 06/16/17 12.5 0.67 0.98
ANF 170616P00013000 P 06/16/17 13.0 0.96 1.20
ANF 170616P00013500 P 06/16/17 13.5 1.18 2.31
ANF 170616P00014000 P 06/16/17 14.0 1.59 2.00
ANF 170616P00014500 P 06/16/17 14.5 1.34 3.10
ANF 170616P00015000 P 06/16/17 15.0 2.35 2.80
ANF 170616P00015500 P 06/16/17 15.5 2.05 5.05
ANF 170616P00016000 P 06/16/17 16.0 2.63 5.05
ANF 170616P00016500 P 06/16/17 16.5 2.65 5.40
ANF 170616P00017000 P 06/16/17 17.0 2.86 5.90
ANF 170616P00017500 P 06/16/17 17.5 3.60 6.35
ANF 170616P00018000 P 06/16/17 18.0 4.15 6.85
ANF 170616P00018500 P 06/16/17 18.5 4.60 7.30
ANF 170616P00019000 P 06/16/17 19.0 5.50 7.80
ANF 170616P00020000 P 06/16/17 20.0 5.45 9.20
ANF 170616P00021000 P 06/16/17 21.0 7.05 10.20
ANF 170616P00022000 P 06/16/17 22.0 8.55 11.15
ANF 170623C00003000 C 06/23/17 3.0 8.40 11.90
ANF 170623C00004000 C 06/23/17 4.0 6.95 11.40
ANF 170623C00005000 C 06/23/17 5.0 6.35 10.40
ANF 170623C00006000 C 06/23/17 6.0 5.05 9.40
ANF 170623C00007000 C 06/23/17 7.0 3.90 8.40
ANF 170623C00008000 C 06/23/17 8.0 3.35 6.80
ANF 170623C00008500 C 06/23/17 8.5 2.54 6.50
ANF 170623C00009000 C 06/23/17 9.0 2.26 6.00
ANF 170623C00009500 C 06/23/17 9.5 1.26 5.80
ANF 170623C00010000 C 06/23/17 10.0 1.28 5.10
ANF 170623C00010500 C 06/23/17 10.5 0.42 4.95
ANF 170623C00011000 C 06/23/17 11.0 0.00 4.65
ANF 170623C00011500 C 06/23/17 11.5 0.00 4.65
ANF 170623C00012000 C 06/23/17 12.0 0.00 2.05
ANF 170623C00012500 C 06/23/17 12.5 0.82 1.99
ANF 170623C00013000 C 06/23/17 13.0 0.60 1.22
ANF 170623C00013500 C 06/23/17 13.5 0.10 4.40
ANF 170623C00014000 C 06/23/17 14.0 0.20 0.97
ANF 170623C00014500 C 06/23/17 14.5 0.00 1.09
ANF 170623C00015000 C 06/23/17 15.0 0.00 3.75
ANF 170623C00015500 C 06/23/17 15.5 0.00 2.01
ANF 170623C00016000 C 06/23/17 16.0 0.14 0.47
ANF 170623C00016500 C 06/23/17 16.5 0.00 0.86
ANF 170623C00017000 C 06/23/17 17.0 0.00 1.75
ANF 170623C00017500 C 06/23/17 17.5 0.00 0.71
ANF 170623C00018000 C 06/23/17 18.0 0.00 0.72
ANF 170623C00018500 C 06/23/17 18.5 0.00 0.65
ANF 170623C00019000 C 06/23/17 19.0 0.00 2.11
ANF 170623C00019500 C 06/23/17 19.5 0.00 2.06
ANF 170623C00020000 C 06/23/17 20.0 0.00 2.05
ANF 170623C00021000 C 06/23/17 21.0 0.00 2.07
ANF 170623P00003000 P 06/23/17 3.0 0.00 2.05
ANF 170623P00004000 P 06/23/17 4.0 0.00 2.07
ANF 170623P00005000 P 06/23/17 5.0 0.00 2.09
ANF 170623P00006000 P 06/23/17 6.0 0.00 2.05
ANF 170623P00007000 P 06/23/17 7.0 0.00 2.07
ANF 170623P00008000 P 06/23/17 8.0 0.00 2.07
ANF 170623P00008500 P 06/23/17 8.5 0.00 0.25
ANF 170623P00009000 P 06/23/17 9.0 0.00 0.49
ANF 170623P00009500 P 06/23/17 9.5 0.00 2.15
ANF 170623P00010000 P 06/23/17 10.0 0.00 1.97
ANF 170623P00010500 P 06/23/17 10.5 0.00 3.30
ANF 170623P00011000 P 06/23/17 11.0 0.00 4.55
ANF 170623P00011500 P 06/23/17 11.5 0.00 3.90
ANF 170623P00012000 P 06/23/17 12.0 0.00 0.80
ANF 170623P00012500 P 06/23/17 12.5 0.00 2.00
ANF 170623P00013000 P 06/23/17 13.0 0.07 4.65
ANF 170623P00013500 P 06/23/17 13.5 0.00 3.30
ANF 170623P00014000 P 06/23/17 14.0 0.00 3.25
ANF 170623P00014500 P 06/23/17 14.5 0.02 4.75
ANF 170623P00015000 P 06/23/17 15.0 0.52 4.90
ANF 170623P00015500 P 06/23/17 15.5 0.58 5.00
ANF 170623P00016000 P 06/23/17 16.0 1.18 5.10
ANF 170623P00016500 P 06/23/17 16.5 1.51 6.10
ANF 170623P00017000 P 06/23/17 17.0 2.01 6.55
ANF 170623P00017500 P 06/23/17 17.5 2.36 7.00
ANF 170623P00018000 P 06/23/17 18.0 3.25 7.55
ANF 170623P00018500 P 06/23/17 18.5 3.70 8.00
ANF 170623P00019000 P 06/23/17 19.0 4.20 8.50
ANF 170623P00019500 P 06/23/17 19.5 4.70 9.00
ANF 170623P00020000 P 06/23/17 20.0 5.45 8.60
ANF 170623P00021000 P 06/23/17 21.0 6.45 10.60
ANF 170630C00003000 C 06/30/17 3.0 8.30 11.85
ANF 170630C00004000 C 06/30/17 4.0 7.30 10.80
ANF 170630C00005000 C 06/30/17 5.0 6.05 10.05
ANF 170630C00006000 C 06/30/17 6.0 5.10 9.05
ANF 170630C00007000 C 06/30/17 7.0 4.25 7.95
ANF 170630C00008000 C 06/30/17 8.0 3.20 7.00
ANF 170630C00008500 C 06/30/17 8.5 2.69 6.60
ANF 170630C00009000 C 06/30/17 9.0 2.21 6.15
ANF 170630C00009500 C 06/30/17 9.5 1.67 5.60
ANF 170630C00010000 C 06/30/17 10.0 1.10 5.25
ANF 170630C00010500 C 06/30/17 10.5 0.58 4.85
ANF 170630C00011000 C 06/30/17 11.0 0.47 4.10
ANF 170630C00011500 C 06/30/17 11.5 0.09 4.15
ANF 170630C00012000 C 06/30/17 12.0 0.13 3.55
ANF 170630C00012500 C 06/30/17 12.5 0.06 2.98
ANF 170630C00013000 C 06/30/17 13.0 0.90 2.92
ANF 170630C00013500 C 06/30/17 13.5 0.21 2.95
ANF 170630C00014000 C 06/30/17 14.0 0.17 2.99
ANF 170630C00014500 C 06/30/17 14.5 0.02 1.05
ANF 170630C00015000 C 06/30/17 15.0 0.01 2.60
ANF 170630C00015500 C 06/30/17 15.5 0.00 2.45
ANF 170630C00016000 C 06/30/17 16.0 0.00 2.30
ANF 170630C00016500 C 06/30/17 16.5 0.00 2.36
ANF 170630C00017000 C 06/30/17 17.0 0.00 2.38
ANF 170630C00017500 C 06/30/17 17.5 0.00 2.28
ANF 170630C00018000 C 06/30/17 18.0 0.00 2.25
ANF 170630C00018500 C 06/30/17 18.5 0.00 2.27
ANF 170630C00019000 C 06/30/17 19.0 0.00 2.21
ANF 170630C00019500 C 06/30/17 19.5 0.00 2.22
ANF 170630C00020000 C 06/30/17 20.0 0.00 2.21
ANF 170630C00020500 C 06/30/17 20.5 0.00 2.19
ANF 170630P00003000 P 06/30/17 3.0 0.00 2.10
ANF 170630P00004000 P 06/30/17 4.0 0.00 2.12
ANF 170630P00005000 P 06/30/17 5.0 0.00 2.12
ANF 170630P00006000 P 06/30/17 6.0 0.00 2.10
ANF 170630P00007000 P 06/30/17 7.0 0.00 2.18
ANF 170630P00008000 P 06/30/17 8.0 0.00 0.15
ANF 170630P00008500 P 06/30/17 8.5 0.00 0.30
ANF 170630P00009000 P 06/30/17 9.0 0.00 2.32
ANF 170630P00009500 P 06/30/17 9.5 0.00 2.38
ANF 170630P00010000 P 06/30/17 10.0 0.00 2.00
ANF 170630P00010500 P 06/30/17 10.5 0.05 2.59
ANF 170630P00011000 P 06/30/17 11.0 0.00 2.44
ANF 170630P00011500 P 06/30/17 11.5 0.03 2.57
ANF 170630P00012000 P 06/30/17 12.0 0.41 1.97
ANF 170630P00012500 P 06/30/17 12.5 0.03 1.37
ANF 170630P00013000 P 06/30/17 13.0 0.05 3.20
ANF 170630P00013500 P 06/30/17 13.5 0.00 3.05
ANF 170630P00014000 P 06/30/17 14.0 0.09 3.60
ANF 170630P00014500 P 06/30/17 14.5 0.32 4.20
ANF 170630P00015000 P 06/30/17 15.0 0.63 4.40
ANF 170630P00015500 P 06/30/17 15.5 0.81 5.10
ANF 170630P00016000 P 06/30/17 16.0 1.42 5.30
ANF 170630P00016500 P 06/30/17 16.5 1.51 5.75
ANF 170630P00017000 P 06/30/17 17.0 2.19 6.25
ANF 170630P00017500 P 06/30/17 17.5 2.65 6.80
ANF 170630P00018000 P 06/30/17 18.0 3.35 6.95
ANF 170630P00018500 P 06/30/17 18.5 3.75 7.65
ANF 170630P00019000 P 06/30/17 19.0 4.45 8.30
ANF 170630P00019500 P 06/30/17 19.5 4.70 8.70
ANF 170630P00020000 P 06/30/17 20.0 5.20 9.05
ANF 170630P00020500 P 06/30/17 20.5 5.95 9.30
ANF 170721C00005000 C 07/21/17 5.0 7.50 9.10
ANF 170721C00006000 C 07/21/17 6.0 6.20 8.15
ANF 170721C00007000 C 07/21/17 7.0 4.40 7.40
ANF 170721C00008000 C 07/21/17 8.0 4.30 6.25
ANF 170721C00009000 C 07/21/17 9.0 2.40 5.40
ANF 170721C00010000 C 07/21/17 10.0 2.00 3.90
ANF 170721C00011000 C 07/21/17 11.0 1.82 2.98
ANF 170721C00012000 C 07/21/17 12.0 1.22 2.04
ANF 170721C00013000 C 07/21/17 13.0 1.03 1.08
ANF 170721C00014000 C 07/21/17 14.0 0.35 0.95
ANF 170721C00015000 C 07/21/17 15.0 0.15 0.45
ANF 170721C00016000 C 07/21/17 16.0 0.10 0.46
ANF 170721C00017000 C 07/21/17 17.0 0.00 0.36
ANF 170721C00018000 C 07/21/17 18.0 0.00 0.25
ANF 170721C00019000 C 07/21/17 19.0 0.00 0.17
ANF 170721C00020000 C 07/21/17 20.0 0.00 0.11
ANF 170721C00021000 C 07/21/17 21.0 0.00 0.08
ANF 170721P00005000 P 07/21/17 5.0 0.00 0.03
ANF 170721P00006000 P 07/21/17 6.0 0.00 0.08
ANF 170721P00007000 P 07/21/17 7.0 0.00 0.14
ANF 170721P00008000 P 07/21/17 8.0 0.00 0.22
ANF 170721P00009000 P 07/21/17 9.0 0.00 0.35
ANF 170721P00010000 P 07/21/17 10.0 0.02 0.39
ANF 170721P00011000 P 07/21/17 11.0 0.22 0.67
ANF 170721P00012000 P 07/21/17 12.0 0.39 1.05
ANF 170721P00013000 P 07/21/17 13.0 1.12 1.45
ANF 170721P00014000 P 07/21/17 14.0 1.36 2.18
ANF 170721P00015000 P 07/21/17 15.0 2.07 2.99
ANF 170721P00016000 P 07/21/17 16.0 2.21 4.75
ANF 170721P00017000 P 07/21/17 17.0 3.55 5.55
ANF 170721P00018000 P 07/21/17 18.0 4.35 6.80
ANF 170721P00019000 P 07/21/17 19.0 5.25 7.50
ANF 170721P00020000 P 07/21/17 20.0 6.25 8.55
ANF 170721P00021000 P 07/21/17 21.0 7.55 9.55
ANF 170818C00004000 C 08/18/17 4.0 8.25 10.00
ANF 170818C00005000 C 08/18/17 5.0 7.00 9.00
ANF 170818C00006000 C 08/18/17 6.0 6.20 8.00
ANF 170818C00007000 C 08/18/17 7.0 5.05 6.95
ANF 170818C00008000 C 08/18/17 8.0 3.95 5.95
ANF 170818C00009000 C 08/18/17 9.0 2.70 4.95
ANF 170818C00010000 C 08/18/17 10.0 2.73 4.10
ANF 170818C00011000 C 08/18/17 11.0 1.70 3.35
ANF 170818C00012000 C 08/18/17 12.0 1.25 2.10
ANF 170818C00013000 C 08/18/17 13.0 0.75 1.40
ANF 170818C00014000 C 08/18/17 14.0 0.35 1.00
ANF 170818C00015000 C 08/18/17 15.0 0.35 0.70
ANF 170818C00016000 C 08/18/17 16.0 0.12 0.55
ANF 170818C00017000 C 08/18/17 17.0 0.02 0.40
ANF 170818C00018000 C 08/18/17 18.0 0.00 1.00
ANF 170818C00019000 C 08/18/17 19.0 0.00 4.55
ANF 170818C00020000 C 08/18/17 20.0 0.00 0.63
ANF 170818C00021000 C 08/18/17 21.0 0.00 0.49
ANF 170818C00022000 C 08/18/17 22.0 0.01 0.61
ANF 170818C00023000 C 08/18/17 23.0 0.00 0.61
ANF 170818C00024000 C 08/18/17 24.0 0.00 0.61
ANF 170818P00004000 P 08/18/17 4.0 0.00 0.63
ANF 170818P00005000 P 08/18/17 5.0 0.00 0.64
ANF 170818P00006000 P 08/18/17 6.0 0.00 0.29
ANF 170818P00007000 P 08/18/17 7.0 0.00 0.35
ANF 170818P00008000 P 08/18/17 8.0 0.00 0.74
ANF 170818P00009000 P 08/18/17 9.0 0.05 0.63
ANF 170818P00010000 P 08/18/17 10.0 0.08 0.55
ANF 170818P00011000 P 08/18/17 11.0 0.25 0.85
ANF 170818P00012000 P 08/18/17 12.0 0.68 1.15
ANF 170818P00013000 P 08/18/17 13.0 1.00 1.70
ANF 170818P00014000 P 08/18/17 14.0 1.65 2.25
ANF 170818P00015000 P 08/18/17 15.0 1.88 3.65
ANF 170818P00016000 P 08/18/17 16.0 2.60 4.25
ANF 170818P00017000 P 08/18/17 17.0 3.45 5.00
ANF 170818P00018000 P 08/18/17 18.0 4.30 6.05
ANF 170818P00019000 P 08/18/17 19.0 5.30 7.65
ANF 170818P00020000 P 08/18/17 20.0 6.30 8.75
ANF 170818P00021000 P 08/18/17 21.0 7.30 9.55
ANF 170818P00022000 P 08/18/17 22.0 8.25 10.60
ANF 170818P00023000 P 08/18/17 23.0 9.25 11.60
ANF 170818P00024000 P 08/18/17 24.0 10.20 12.55
ANF 171117C00004000 C 11/17/17 4.0 7.95 10.00
ANF 171117C00005000 C 11/17/17 5.0 5.60 9.00
ANF 171117C00006000 C 11/17/17 6.0 4.60 8.00
ANF 171117C00007000 C 11/17/17 7.0 3.60 7.00
ANF 171117C00008000 C 11/17/17 8.0 2.60 6.10
ANF 171117C00009000 C 11/17/17 9.0 1.85 6.20
ANF 171117C00010000 C 11/17/17 10.0 3.00 4.85
ANF 171117C00011000 C 11/17/17 11.0 2.07 3.05
ANF 171117C00012000 C 11/17/17 12.0 1.20 2.48
ANF 171117C00013000 C 11/17/17 13.0 0.55 2.02
ANF 171117C00014000 C 11/17/17 14.0 0.95 1.61
ANF 171117C00015000 C 11/17/17 15.0 0.50 1.16
ANF 171117C00016000 C 11/17/17 16.0 0.00 1.08
ANF 171117C00017000 C 11/17/17 17.0 0.26 0.89
ANF 171117C00018000 C 11/17/17 18.0 0.00 0.45
ANF 171117C00019000 C 11/17/17 19.0 0.00 0.60
ANF 171117C00020000 C 11/17/17 20.0 0.00 0.68
ANF 171117C00021000 C 11/17/17 21.0 0.00 0.64
ANF 171117C00022000 C 11/17/17 22.0 0.00 0.62
ANF 171117C00023000 C 11/17/17 23.0 0.00 0.61
ANF 171117C00024000 C 11/17/17 24.0 0.00 0.61
ANF 171117P00004000 P 11/17/17 4.0 0.00 0.68
ANF 171117P00005000 P 11/17/17 5.0 0.00 0.72
ANF 171117P00006000 P 11/17/17 6.0 0.00 0.78
ANF 171117P00007000 P 11/17/17 7.0 0.00 0.80
ANF 171117P00008000 P 11/17/17 8.0 0.00 0.55
ANF 171117P00009000 P 11/17/17 9.0 0.00 2.46
ANF 171117P00010000 P 11/17/17 10.0 0.40 1.03
ANF 171117P00011000 P 11/17/17 11.0 0.04 1.84
ANF 171117P00012000 P 11/17/17 12.0 0.22 1.76
ANF 171117P00013000 P 11/17/17 13.0 1.70 4.15
ANF 171117P00014000 P 11/17/17 14.0 0.13 4.60
ANF 171117P00015000 P 11/17/17 15.0 1.73 4.05
ANF 171117P00016000 P 11/17/17 16.0 2.95 5.60
ANF 171117P00017000 P 11/17/17 17.0 3.80 5.35
ANF 171117P00018000 P 11/17/17 18.0 4.55 6.25
ANF 171117P00019000 P 11/17/17 19.0 5.45 8.35
ANF 171117P00020000 P 11/17/17 20.0 5.15 9.15
ANF 171117P00021000 P 11/17/17 21.0 6.55 10.15
ANF 171117P00022000 P 11/17/17 22.0 7.10 11.15
ANF 171117P00023000 P 11/17/17 23.0 8.10 12.00
ANF 171117P00024000 P 11/17/17 24.0 10.30 11.95
ANF 180119C00004000 C 01/19/18 4.0 6.55 9.90
ANF 180119C00005000 C 01/19/18 5.0 5.85 8.90
ANF 180119C00006000 C 01/19/18 6.0 4.60 8.55
ANF 180119C00007000 C 01/19/18 7.0 3.60 7.40
ANF 180119C00008000 C 01/19/18 8.0 3.50 6.05
ANF 180119C00009000 C 01/19/18 9.0 1.95 6.00
ANF 180119C00010000 C 01/19/18 10.0 2.25 4.45
ANF 180119C00011000 C 01/19/18 11.0 2.19 3.05
ANF 180119C00012000 C 01/19/18 12.0 1.78 2.57
ANF 180119C00013000 C 01/19/18 13.0 1.26 2.14
ANF 180119C00014000 C 01/19/18 14.0 0.80 1.77
ANF 180119C00015000 C 01/19/18 15.0 0.40 1.35
ANF 180119C00016000 C 01/19/18 16.0 0.13 1.21
ANF 180119C00017000 C 01/19/18 17.0 0.00 1.01
ANF 180119C00018000 C 01/19/18 18.0 0.06 0.85
ANF 180119C00019000 C 01/19/18 19.0 0.00 0.70
ANF 180119C00020000 C 01/19/18 20.0 0.00 0.62
ANF 180119C00021000 C 01/19/18 21.0 0.00 0.70
ANF 180119C00022000 C 01/19/18 22.0 0.00 0.66
ANF 180119C00023000 C 01/19/18 23.0 0.00 0.64
ANF 180119C00024000 C 01/19/18 24.0 0.00 0.62
ANF 180119C00025000 C 01/19/18 25.0 0.00 0.52
ANF 180119C00026000 C 01/19/18 26.0 0.00 0.57
ANF 180119C00027000 C 01/19/18 27.0 0.00 0.49
ANF 180119C00028000 C 01/19/18 28.0 0.00 0.41
ANF 180119C00030000 C 01/19/18 30.0 0.00 0.27
ANF 180119C00035000 C 01/19/18 35.0 0.00 0.18
ANF 180119C00040000 C 01/19/18 40.0 0.00 0.12
ANF 180119C00045000 C 01/19/18 45.0 0.00 0.08
ANF 180119P00004000 P 01/19/18 4.0 0.00 0.54
ANF 180119P00005000 P 01/19/18 5.0 0.00 0.25
ANF 180119P00006000 P 01/19/18 6.0 0.00 0.79
ANF 180119P00007000 P 01/19/18 7.0 0.00 0.90
ANF 180119P00008000 P 01/19/18 8.0 0.22 0.56
ANF 180119P00009000 P 01/19/18 9.0 0.12 0.81
ANF 180119P00010000 P 01/19/18 10.0 0.23 1.13
ANF 180119P00011000 P 01/19/18 11.0 0.63 1.51
ANF 180119P00012000 P 01/19/18 12.0 1.16 1.97
ANF 180119P00013000 P 01/19/18 13.0 1.57 2.52
ANF 180119P00014000 P 01/19/18 14.0 2.09 3.10
ANF 180119P00015000 P 01/19/18 15.0 2.77 3.70
ANF 180119P00016000 P 01/19/18 16.0 3.50 4.55
ANF 180119P00017000 P 01/19/18 17.0 3.95 5.70
ANF 180119P00018000 P 01/19/18 18.0 4.80 6.55
ANF 180119P00019000 P 01/19/18 19.0 4.40 7.75
ANF 180119P00020000 P 01/19/18 20.0 6.55 8.25
ANF 180119P00021000 P 01/19/18 21.0 6.80 11.00
ANF 180119P00022000 P 01/19/18 22.0 7.85 10.35
ANF 180119P00023000 P 01/19/18 23.0 8.25 12.70
ANF 180119P00024000 P 01/19/18 24.0 9.20 13.65
ANF 180119P00025000 P 01/19/18 25.0 10.50 14.75
ANF 180119P00026000 P 01/19/18 26.0 11.15 15.50
ANF 180119P00027000 P 01/19/18 27.0 12.35 16.30
ANF 180119P00028000 P 01/19/18 28.0 13.10 17.15
ANF 180119P00030000 P 01/19/18 30.0 15.05 19.10
ANF 180119P00035000 P 01/19/18 35.0 19.90 24.00
ANF 180119P00040000 P 01/19/18 40.0 24.90 29.00
ANF 180119P00045000 P 01/19/18 45.0 29.90 33.95
ANF 190118C00003000 C 01/18/19 3.0 7.50 12.15
ANF 190118C00005000 C 01/18/19 5.0 5.65 10.20
ANF 190118C00008000 C 01/18/19 8.0 2.85 7.45
ANF 190118C00010000 C 01/18/19 10.0 3.55 4.50
ANF 190118C00013000 C 01/18/19 13.0 0.13 4.65
ANF 190118C00015000 C 01/18/19 15.0 1.05 2.24
ANF 190118C00017000 C 01/18/19 17.0 0.10 2.27
ANF 190118C00020000 C 01/18/19 20.0 0.00 1.76
ANF 190118C00022000 C 01/18/19 22.0 0.00 1.38
ANF 190118C00025000 C 01/18/19 25.0 0.00 0.87
ANF 190118C00027000 C 01/18/19 27.0 0.05 0.77
ANF 190118C00030000 C 01/18/19 30.0 0.00 0.44
ANF 190118P00003000 P 01/18/19 3.0 0.00 0.73
ANF 190118P00005000 P 01/18/19 5.0 0.10 0.74
ANF 190118P00008000 P 01/18/19 8.0 0.00 1.30
ANF 190118P00010000 P 01/18/19 10.0 0.50 2.00
ANF 190118P00013000 P 01/18/19 13.0 2.05 3.60
ANF 190118P00015000 P 01/18/19 15.0 2.02 5.30
ANF 190118P00017000 P 01/18/19 17.0 3.55 7.90
ANF 190118P00020000 P 01/18/19 20.0 6.10 9.15
ANF 190118P00022000 P 01/18/19 22.0 7.75 11.90
ANF 190118P00025000 P 01/18/19 25.0 10.50 14.95
ANF 190118P00027000 P 01/18/19 27.0 12.30 16.55
ANF 190118P00030000 P 01/18/19 30.0 15.30 19.45

OPRA data is delayed 15 minutes.