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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANF 170428C00002000 C 04/28/17 2.0 7.65 12.20
ANF 170428C00003000 C 04/28/17 3.0 6.65 11.20
ANF 170428C00004000 C 04/28/17 4.0 5.65 10.20
ANF 170428C00005000 C 04/28/17 5.0 4.75 9.30
ANF 170428C00006000 C 04/28/17 6.0 4.05 8.40
ANF 170428C00007000 C 04/28/17 7.0 2.64 7.20
ANF 170428C00008000 C 04/28/17 8.0 1.70 6.25
ANF 170428C00008500 C 04/28/17 8.5 1.30 5.70
ANF 170428C00009000 C 04/28/17 9.0 1.06 4.60
ANF 170428C00009500 C 04/28/17 9.5 1.45 3.35
ANF 170428C00010000 C 04/28/17 10.0 0.21 3.80
ANF 170428C00010500 C 04/28/17 10.5 0.93 1.85
ANF 170428C00011000 C 04/28/17 11.0 0.67 1.16
ANF 170428C00011500 C 04/28/17 11.5 0.45 0.66
ANF 170428C00012000 C 04/28/17 12.0 0.17 0.26
ANF 170428C00012500 C 04/28/17 12.5 0.04 0.13
ANF 170428C00013000 C 04/28/17 13.0 0.00 0.04
ANF 170428C00013500 C 04/28/17 13.5 0.00 0.15
ANF 170428C00014000 C 04/28/17 14.0 0.00 0.19
ANF 170428C00014500 C 04/28/17 14.5 0.00 0.50
ANF 170428C00015000 C 04/28/17 15.0 0.00 0.33
ANF 170428C00015500 C 04/28/17 15.5 0.00 0.49
ANF 170428C00016000 C 04/28/17 16.0 0.00 0.48
ANF 170428C00016500 C 04/28/17 16.5 0.00 0.50
ANF 170428C00017000 C 04/28/17 17.0 0.00 0.50
ANF 170428C00017500 C 04/28/17 17.5 0.00 0.50
ANF 170428C00018000 C 04/28/17 18.0 0.00 0.49
ANF 170428C00018500 C 04/28/17 18.5 0.00 0.46
ANF 170428C00019000 C 04/28/17 19.0 0.00 0.49
ANF 170428C00019500 C 04/28/17 19.5 0.00 0.48
ANF 170428C00020000 C 04/28/17 20.0 0.00 0.46
ANF 170428C00020500 C 04/28/17 20.5 0.00 0.48
ANF 170428P00002000 P 04/28/17 2.0 0.00 0.50
ANF 170428P00003000 P 04/28/17 3.0 0.00 0.48
ANF 170428P00004000 P 04/28/17 4.0 0.00 0.49
ANF 170428P00005000 P 04/28/17 5.0 0.00 0.47
ANF 170428P00006000 P 04/28/17 6.0 0.00 0.48
ANF 170428P00007000 P 04/28/17 7.0 0.00 0.46
ANF 170428P00008000 P 04/28/17 8.0 0.00 0.48
ANF 170428P00008500 P 04/28/17 8.5 0.00 0.50
ANF 170428P00009000 P 04/28/17 9.0 0.00 0.38
ANF 170428P00009500 P 04/28/17 9.5 0.00 0.49
ANF 170428P00010000 P 04/28/17 10.0 0.00 0.15
ANF 170428P00010500 P 04/28/17 10.5 0.00 0.04
ANF 170428P00011000 P 04/28/17 11.0 0.00 0.05
ANF 170428P00011500 P 04/28/17 11.5 0.07 0.15
ANF 170428P00012000 P 04/28/17 12.0 0.26 0.35
ANF 170428P00012500 P 04/28/17 12.5 0.58 0.70
ANF 170428P00013000 P 04/28/17 13.0 0.34 1.62
ANF 170428P00013500 P 04/28/17 13.5 0.65 3.70
ANF 170428P00014000 P 04/28/17 14.0 1.25 3.95
ANF 170428P00014500 P 04/28/17 14.5 1.78 3.50
ANF 170428P00015000 P 04/28/17 15.0 1.21 5.40
ANF 170428P00015500 P 04/28/17 15.5 1.54 6.00
ANF 170428P00016000 P 04/28/17 16.0 2.26 6.15
ANF 170428P00016500 P 04/28/17 16.5 2.66 6.80
ANF 170428P00017000 P 04/28/17 17.0 3.00 7.40
ANF 170428P00017500 P 04/28/17 17.5 3.85 7.85
ANF 170428P00018000 P 04/28/17 18.0 4.40 8.40
ANF 170428P00018500 P 04/28/17 18.5 4.35 9.00
ANF 170428P00019000 P 04/28/17 19.0 5.20 9.30
ANF 170428P00019500 P 04/28/17 19.5 5.35 10.00
ANF 170428P00020000 P 04/28/17 20.0 5.80 10.40
ANF 170428P00020500 P 04/28/17 20.5 6.35 11.00
ANF 170505C00003000 C 05/05/17 3.0 6.60 11.25
ANF 170505C00004000 C 05/05/17 4.0 5.60 10.25
ANF 170505C00005000 C 05/05/17 5.0 5.05 8.90
ANF 170505C00006000 C 05/05/17 6.0 3.65 8.25
ANF 170505C00007000 C 05/05/17 7.0 2.78 7.25
ANF 170505C00008000 C 05/05/17 8.0 2.77 5.85
ANF 170505C00008500 C 05/05/17 8.5 2.37 5.90
ANF 170505C00009000 C 05/05/17 9.0 1.91 4.80
ANF 170505C00009500 C 05/05/17 9.5 1.36 2.80
ANF 170505C00010000 C 05/05/17 10.0 1.13 2.44
ANF 170505C00010500 C 05/05/17 10.5 1.20 1.82
ANF 170505C00011000 C 05/05/17 11.0 0.92 1.20
ANF 170505C00011500 C 05/05/17 11.5 0.52 0.68
ANF 170505C00012000 C 05/05/17 12.0 0.29 0.40
ANF 170505C00012500 C 05/05/17 12.5 0.12 0.23
ANF 170505C00013000 C 05/05/17 13.0 0.05 0.09
ANF 170505C00013500 C 05/05/17 13.5 0.00 0.21
ANF 170505C00014000 C 05/05/17 14.0 0.00 0.47
ANF 170505C00014500 C 05/05/17 14.5 0.00 0.47
ANF 170505C00015000 C 05/05/17 15.0 0.00 0.33
ANF 170505C00015500 C 05/05/17 15.5 0.00 0.49
ANF 170505C00016000 C 05/05/17 16.0 0.00 0.48
ANF 170505C00016500 C 05/05/17 16.5 0.00 0.48
ANF 170505C00017000 C 05/05/17 17.0 0.00 0.49
ANF 170505C00017500 C 05/05/17 17.5 0.00 0.49
ANF 170505C00018000 C 05/05/17 18.0 0.00 0.48
ANF 170505C00018500 C 05/05/17 18.5 0.00 0.48
ANF 170505C00019000 C 05/05/17 19.0 0.00 0.48
ANF 170505C00019500 C 05/05/17 19.5 0.00 0.49
ANF 170505P00003000 P 05/05/17 3.0 0.00 0.50
ANF 170505P00004000 P 05/05/17 4.0 0.00 0.48
ANF 170505P00005000 P 05/05/17 5.0 0.00 0.48
ANF 170505P00006000 P 05/05/17 6.0 0.00 0.49
ANF 170505P00007000 P 05/05/17 7.0 0.00 0.49
ANF 170505P00008000 P 05/05/17 8.0 0.00 0.50
ANF 170505P00008500 P 05/05/17 8.5 0.00 0.49
ANF 170505P00009000 P 05/05/17 9.0 0.00 0.33
ANF 170505P00009500 P 05/05/17 9.5 0.00 0.48
ANF 170505P00010000 P 05/05/17 10.0 0.00 0.12
ANF 170505P00010500 P 05/05/17 10.5 0.01 0.06
ANF 170505P00011000 P 05/05/17 11.0 0.05 0.13
ANF 170505P00011500 P 05/05/17 11.5 0.15 0.27
ANF 170505P00012000 P 05/05/17 12.0 0.37 0.52
ANF 170505P00012500 P 05/05/17 12.5 0.70 0.85
ANF 170505P00013000 P 05/05/17 13.0 1.11 1.26
ANF 170505P00013500 P 05/05/17 13.5 0.79 2.83
ANF 170505P00014000 P 05/05/17 14.0 1.25 4.20
ANF 170505P00014500 P 05/05/17 14.5 1.71 2.99
ANF 170505P00015000 P 05/05/17 15.0 2.20 5.20
ANF 170505P00015500 P 05/05/17 15.5 1.62 5.45
ANF 170505P00016000 P 05/05/17 16.0 2.12 6.15
ANF 170505P00016500 P 05/05/17 16.5 3.35 7.00
ANF 170505P00017000 P 05/05/17 17.0 3.15 7.40
ANF 170505P00017500 P 05/05/17 17.5 3.45 7.70
ANF 170505P00018000 P 05/05/17 18.0 4.25 8.10
ANF 170505P00018500 P 05/05/17 18.5 4.60 9.00
ANF 170505P00019000 P 05/05/17 19.0 6.00 9.20
ANF 170505P00019500 P 05/05/17 19.5 5.60 10.00
ANF 170512C00003000 C 05/12/17 3.0 6.70 11.05
ANF 170512C00004000 C 05/12/17 4.0 5.70 10.05
ANF 170512C00005000 C 05/12/17 5.0 4.70 9.05
ANF 170512C00006000 C 05/12/17 6.0 3.85 8.00
ANF 170512C00007000 C 05/12/17 7.0 2.71 7.05
ANF 170512C00008000 C 05/12/17 8.0 1.78 6.30
ANF 170512C00008500 C 05/12/17 8.5 1.30 4.95
ANF 170512C00009000 C 05/12/17 9.0 0.83 4.40
ANF 170512C00009500 C 05/12/17 9.5 0.34 4.05
ANF 170512C00010000 C 05/12/17 10.0 0.10 3.95
ANF 170512C00010500 C 05/12/17 10.5 1.35 1.90
ANF 170512C00011000 C 05/12/17 11.0 0.97 1.29
ANF 170512C00011500 C 05/12/17 11.5 0.63 0.81
ANF 170512C00012000 C 05/12/17 12.0 0.38 0.62
ANF 170512C00012500 C 05/12/17 12.5 0.18 0.32
ANF 170512C00013000 C 05/12/17 13.0 0.11 0.20
ANF 170512C00013500 C 05/12/17 13.5 0.04 0.15
ANF 170512C00014000 C 05/12/17 14.0 0.00 0.37
ANF 170512C00014500 C 05/12/17 14.5 0.00 0.41
ANF 170512C00015000 C 05/12/17 15.0 0.00 0.33
ANF 170512C00015500 C 05/12/17 15.5 0.00 0.47
ANF 170512C00016000 C 05/12/17 16.0 0.00 0.50
ANF 170512C00016500 C 05/12/17 16.5 0.00 0.49
ANF 170512C00017000 C 05/12/17 17.0 0.00 0.50
ANF 170512C00017500 C 05/12/17 17.5 0.00 0.49
ANF 170512C00018000 C 05/12/17 18.0 0.00 0.46
ANF 170512C00018500 C 05/12/17 18.5 0.00 0.48
ANF 170512C00019000 C 05/12/17 19.0 0.00 0.47
ANF 170512C00019500 C 05/12/17 19.5 0.00 0.50
ANF 170512C00020000 C 05/12/17 20.0 0.00 0.48
ANF 170512C00020500 C 05/12/17 20.5 0.00 0.47
ANF 170512P00003000 P 05/12/17 3.0 0.00 0.49
ANF 170512P00004000 P 05/12/17 4.0 0.00 0.50
ANF 170512P00005000 P 05/12/17 5.0 0.00 0.50
ANF 170512P00006000 P 05/12/17 6.0 0.00 0.48
ANF 170512P00007000 P 05/12/17 7.0 0.00 0.48
ANF 170512P00008000 P 05/12/17 8.0 0.00 0.48
ANF 170512P00008500 P 05/12/17 8.5 0.00 0.49
ANF 170512P00009000 P 05/12/17 9.0 0.00 0.32
ANF 170512P00009500 P 05/12/17 9.5 0.00 0.49
ANF 170512P00010000 P 05/12/17 10.0 0.00 0.07
ANF 170512P00010500 P 05/12/17 10.5 0.06 0.12
ANF 170512P00011000 P 05/12/17 11.0 0.13 0.25
ANF 170512P00011500 P 05/12/17 11.5 0.25 0.39
ANF 170512P00012000 P 05/12/17 12.0 0.46 0.61
ANF 170512P00012500 P 05/12/17 12.5 0.74 0.99
ANF 170512P00013000 P 05/12/17 13.0 0.00 1.55
ANF 170512P00013500 P 05/12/17 13.5 0.04 3.30
ANF 170512P00014000 P 05/12/17 14.0 0.58 3.75
ANF 170512P00014500 P 05/12/17 14.5 0.62 4.30
ANF 170512P00015000 P 05/12/17 15.0 0.97 4.75
ANF 170512P00015500 P 05/12/17 15.5 2.06 5.70
ANF 170512P00016000 P 05/12/17 16.0 2.10 6.20
ANF 170512P00016500 P 05/12/17 16.5 2.40 6.60
ANF 170512P00017000 P 05/12/17 17.0 2.90 7.30
ANF 170512P00017500 P 05/12/17 17.5 3.25 7.80
ANF 170512P00018000 P 05/12/17 18.0 3.70 8.15
ANF 170512P00018500 P 05/12/17 18.5 4.55 8.65
ANF 170512P00019000 P 05/12/17 19.0 5.20 9.15
ANF 170512P00019500 P 05/12/17 19.5 5.45 9.80
ANF 170512P00020000 P 05/12/17 20.0 5.95 10.30
ANF 170512P00020500 P 05/12/17 20.5 6.45 10.80
ANF 170519C00003000 C 05/19/17 3.0 7.95 11.40
ANF 170519C00004000 C 05/19/17 4.0 6.95 10.40
ANF 170519C00005000 C 05/19/17 5.0 6.70 8.00
ANF 170519C00006000 C 05/19/17 6.0 5.70 6.50
ANF 170519C00007000 C 05/19/17 7.0 4.70 5.25
ANF 170519C00008000 C 05/19/17 8.0 3.60 4.50
ANF 170519C00008500 C 05/19/17 8.5 3.05 3.70
ANF 170519C00009000 C 05/19/17 9.0 2.73 3.15
ANF 170519C00009500 C 05/19/17 9.5 2.34 2.68
ANF 170519C00010000 C 05/19/17 10.0 1.87 2.20
ANF 170519C00010500 C 05/19/17 10.5 1.51 1.88
ANF 170519C00011000 C 05/19/17 11.0 1.10 1.23
ANF 170519C00011500 C 05/19/17 11.5 0.77 0.86
ANF 170519C00012000 C 05/19/17 12.0 0.50 0.59
ANF 170519C00012500 C 05/19/17 12.5 0.30 0.37
ANF 170519C00013000 C 05/19/17 13.0 0.18 0.24
ANF 170519C00013500 C 05/19/17 13.5 0.10 0.15
ANF 170519C00014000 C 05/19/17 14.0 0.00 0.09
ANF 170519C00014500 C 05/19/17 14.5 0.00 0.07
ANF 170519C00015000 C 05/19/17 15.0 0.00 0.08
ANF 170519C00015500 C 05/19/17 15.5 0.00 0.06
ANF 170519C00016000 C 05/19/17 16.0 0.00 0.04
ANF 170519C00016500 C 05/19/17 16.5 0.00 0.06
ANF 170519C00017000 C 05/19/17 17.0 0.00 0.06
ANF 170519C00017500 C 05/19/17 17.5 0.00 0.06
ANF 170519C00018000 C 05/19/17 18.0 0.00 0.06
ANF 170519C00018500 C 05/19/17 18.5 0.00 0.05
ANF 170519C00019000 C 05/19/17 19.0 0.00 0.06
ANF 170519C00019500 C 05/19/17 19.5 0.00 0.06
ANF 170519C00020000 C 05/19/17 20.0 0.00 0.01
ANF 170519C00020500 C 05/19/17 20.5 0.00 0.05
ANF 170519C00021000 C 05/19/17 21.0 0.00 0.05
ANF 170519C00022000 C 05/19/17 22.0 0.00 0.04
ANF 170519C00023000 C 05/19/17 23.0 0.00 0.06
ANF 170519C00024000 C 05/19/17 24.0 0.00 0.05
ANF 170519C00025000 C 05/19/17 25.0 0.00 0.07
ANF 170519C00026000 C 05/19/17 26.0 0.00 0.05
ANF 170519C00027000 C 05/19/17 27.0 0.00 0.07
ANF 170519C00028000 C 05/19/17 28.0 0.00 0.06
ANF 170519C00029000 C 05/19/17 29.0 0.00 0.07
ANF 170519P00003000 P 05/19/17 3.0 0.00 0.06
ANF 170519P00004000 P 05/19/17 4.0 0.00 0.06
ANF 170519P00005000 P 05/19/17 5.0 0.00 0.05
ANF 170519P00006000 P 05/19/17 6.0 0.00 0.06
ANF 170519P00007000 P 05/19/17 7.0 0.00 0.01
ANF 170519P00008000 P 05/19/17 8.0 0.00 0.02
ANF 170519P00008500 P 05/19/17 8.5 0.00 0.08
ANF 170519P00009000 P 05/19/17 9.0 0.00 0.08
ANF 170519P00009500 P 05/19/17 9.5 0.00 0.12
ANF 170519P00010000 P 05/19/17 10.0 0.06 0.10
ANF 170519P00010500 P 05/19/17 10.5 0.10 0.20
ANF 170519P00011000 P 05/19/17 11.0 0.24 0.27
ANF 170519P00011500 P 05/19/17 11.5 0.33 0.42
ANF 170519P00012000 P 05/19/17 12.0 0.60 0.64
ANF 170519P00012500 P 05/19/17 12.5 0.86 0.95
ANF 170519P00013000 P 05/19/17 13.0 1.12 1.40
ANF 170519P00013500 P 05/19/17 13.5 1.46 1.75
ANF 170519P00014000 P 05/19/17 14.0 2.01 2.38
ANF 170519P00014500 P 05/19/17 14.5 2.35 2.85
ANF 170519P00015000 P 05/19/17 15.0 2.92 3.35
ANF 170519P00015500 P 05/19/17 15.5 3.30 3.80
ANF 170519P00016000 P 05/19/17 16.0 3.80 4.45
ANF 170519P00016500 P 05/19/17 16.5 3.55 5.50
ANF 170519P00017000 P 05/19/17 17.0 4.25 5.80
ANF 170519P00017500 P 05/19/17 17.5 5.25 5.80
ANF 170519P00018000 P 05/19/17 18.0 5.00 7.05
ANF 170519P00018500 P 05/19/17 18.5 5.50 7.55
ANF 170519P00019000 P 05/19/17 19.0 5.50 8.75
ANF 170519P00019500 P 05/19/17 19.5 6.50 9.50
ANF 170519P00020000 P 05/19/17 20.0 6.45 10.40
ANF 170519P00020500 P 05/19/17 20.5 7.50 10.50
ANF 170519P00021000 P 05/19/17 21.0 7.35 11.40
ANF 170519P00022000 P 05/19/17 22.0 9.50 12.00
ANF 170519P00023000 P 05/19/17 23.0 9.30 13.00
ANF 170519P00024000 P 05/19/17 24.0 10.30 13.95
ANF 170519P00025000 P 05/19/17 25.0 11.30 15.00
ANF 170519P00026000 P 05/19/17 26.0 12.35 16.00
ANF 170519P00027000 P 05/19/17 27.0 13.30 17.00
ANF 170519P00028000 P 05/19/17 28.0 15.75 17.95
ANF 170519P00029000 P 05/19/17 29.0 15.30 19.40
ANF 170526C00003000 C 05/26/17 3.0 6.65 11.20
ANF 170526C00004000 C 05/26/17 4.0 5.65 10.20
ANF 170526C00005000 C 05/26/17 5.0 4.65 9.20
ANF 170526C00006000 C 05/26/17 6.0 3.65 8.20
ANF 170526C00007000 C 05/26/17 7.0 2.82 7.25
ANF 170526C00008000 C 05/26/17 8.0 1.65 6.25
ANF 170526C00009000 C 05/26/17 9.0 0.70 5.30
ANF 170526C00010000 C 05/26/17 10.0 0.21 4.10
ANF 170526C00010500 C 05/26/17 10.5 0.19 3.65
ANF 170526C00011000 C 05/26/17 11.0 1.12 1.60
ANF 170526C00011500 C 05/26/17 11.5 0.84 1.22
ANF 170526C00012000 C 05/26/17 12.0 0.66 0.83
ANF 170526C00012500 C 05/26/17 12.5 0.46 0.67
ANF 170526C00013000 C 05/26/17 13.0 0.30 0.45
ANF 170526C00013500 C 05/26/17 13.5 0.17 0.42
ANF 170526C00014000 C 05/26/17 14.0 0.11 0.35
ANF 170526C00014500 C 05/26/17 14.5 0.04 0.28
ANF 170526C00015000 C 05/26/17 15.0 0.00 0.31
ANF 170526C00015500 C 05/26/17 15.5 0.00 0.48
ANF 170526C00016000 C 05/26/17 16.0 0.00 0.46
ANF 170526C00016500 C 05/26/17 16.5 0.00 0.50
ANF 170526C00017000 C 05/26/17 17.0 0.00 0.09
ANF 170526C00017500 C 05/26/17 17.5 0.00 0.50
ANF 170526C00018000 C 05/26/17 18.0 0.00 0.49
ANF 170526C00018500 C 05/26/17 18.5 0.00 0.47
ANF 170526C00019000 C 05/26/17 19.0 0.00 0.50
ANF 170526P00003000 P 05/26/17 3.0 0.00 0.50
ANF 170526P00004000 P 05/26/17 4.0 0.00 0.49
ANF 170526P00005000 P 05/26/17 5.0 0.00 0.49
ANF 170526P00006000 P 05/26/17 6.0 0.00 0.48
ANF 170526P00007000 P 05/26/17 7.0 0.00 0.47
ANF 170526P00008000 P 05/26/17 8.0 0.00 0.48
ANF 170526P00009000 P 05/26/17 9.0 0.00 0.34
ANF 170526P00010000 P 05/26/17 10.0 0.13 0.25
ANF 170526P00010500 P 05/26/17 10.5 0.28 0.35
ANF 170526P00011000 P 05/26/17 11.0 0.40 0.54
ANF 170526P00011500 P 05/26/17 11.5 0.49 0.74
ANF 170526P00012000 P 05/26/17 12.0 0.74 1.08
ANF 170526P00012500 P 05/26/17 12.5 1.05 1.44
ANF 170526P00013000 P 05/26/17 13.0 1.25 1.77
ANF 170526P00013500 P 05/26/17 13.5 0.46 3.60
ANF 170526P00014000 P 05/26/17 14.0 0.56 4.25
ANF 170526P00014500 P 05/26/17 14.5 0.53 4.70
ANF 170526P00015000 P 05/26/17 15.0 1.17 5.15
ANF 170526P00015500 P 05/26/17 15.5 1.15 5.50
ANF 170526P00016000 P 05/26/17 16.0 1.80 6.20
ANF 170526P00016500 P 05/26/17 16.5 2.72 6.60
ANF 170526P00017000 P 05/26/17 17.0 3.40 7.05
ANF 170526P00017500 P 05/26/17 17.5 3.75 7.60
ANF 170526P00018000 P 05/26/17 18.0 4.20 8.10
ANF 170526P00018500 P 05/26/17 18.5 4.30 9.00
ANF 170526P00019000 P 05/26/17 19.0 4.80 9.40
ANF 170602C00003000 C 06/02/17 3.0 6.65 11.20
ANF 170602C00004500 C 06/02/17 4.5 5.20 9.55
ANF 170602C00005000 C 06/02/17 5.0 4.70 9.05
ANF 170602C00005500 C 06/02/17 5.5 4.20 8.55
ANF 170602C00006000 C 06/02/17 6.0 3.65 8.05
ANF 170602C00006500 C 06/02/17 6.5 3.35 7.35
ANF 170602C00007000 C 06/02/17 7.0 2.96 6.90
ANF 170602C00007500 C 06/02/17 7.5 2.35 6.30
ANF 170602C00008000 C 06/02/17 8.0 2.01 5.90
ANF 170602C00008500 C 06/02/17 8.5 1.52 5.50
ANF 170602C00009000 C 06/02/17 9.0 1.09 4.95
ANF 170602C00009500 C 06/02/17 9.5 2.17 2.91
ANF 170602C00010000 C 06/02/17 10.0 1.84 2.59
ANF 170602C00010500 C 06/02/17 10.5 0.21 3.05
ANF 170602C00011000 C 06/02/17 11.0 1.22 1.59
ANF 170602C00011500 C 06/02/17 11.5 0.97 1.25
ANF 170602C00012000 C 06/02/17 12.0 0.70 0.97
ANF 170602C00012500 C 06/02/17 12.5 0.49 0.69
ANF 170602C00013000 C 06/02/17 13.0 0.37 0.57
ANF 170602C00013500 C 06/02/17 13.5 0.27 0.43
ANF 170602C00014000 C 06/02/17 14.0 0.18 0.33
ANF 170602C00014500 C 06/02/17 14.5 0.10 0.31
ANF 170602C00015000 C 06/02/17 15.0 0.07 0.17
ANF 170602C00015500 C 06/02/17 15.5 0.00 0.47
ANF 170602C00016000 C 06/02/17 16.0 0.00 0.49
ANF 170602C00016500 C 06/02/17 16.5 0.00 0.47
ANF 170602C00017000 C 06/02/17 17.0 0.00 0.42
ANF 170602C00017500 C 06/02/17 17.5 0.00 0.48
ANF 170602C00018000 C 06/02/17 18.0 0.00 0.50
ANF 170602C00018500 C 06/02/17 18.5 0.00 0.50
ANF 170602C00019000 C 06/02/17 19.0 0.00 0.48
ANF 170602C00019500 C 06/02/17 19.5 0.00 0.49
ANF 170602C00020000 C 06/02/17 20.0 0.00 0.49
ANF 170602P00003000 P 06/02/17 3.0 0.00 0.55
ANF 170602P00004500 P 06/02/17 4.5 0.00 0.56
ANF 170602P00005000 P 06/02/17 5.0 0.00 0.48
ANF 170602P00005500 P 06/02/17 5.5 0.00 0.49
ANF 170602P00006000 P 06/02/17 6.0 0.00 0.46
ANF 170602P00006500 P 06/02/17 6.5 0.00 0.48
ANF 170602P00007000 P 06/02/17 7.0 0.00 0.49
ANF 170602P00007500 P 06/02/17 7.5 0.00 0.43
ANF 170602P00008000 P 06/02/17 8.0 0.00 0.29
ANF 170602P00008500 P 06/02/17 8.5 0.00 0.49
ANF 170602P00009000 P 06/02/17 9.0 0.09 0.21
ANF 170602P00009500 P 06/02/17 9.5 0.15 0.33
ANF 170602P00010000 P 06/02/17 10.0 0.23 0.35
ANF 170602P00010500 P 06/02/17 10.5 0.36 0.47
ANF 170602P00011000 P 06/02/17 11.0 0.51 0.66
ANF 170602P00011500 P 06/02/17 11.5 0.69 0.86
ANF 170602P00012000 P 06/02/17 12.0 0.96 1.17
ANF 170602P00012500 P 06/02/17 12.5 1.26 1.50
ANF 170602P00013000 P 06/02/17 13.0 1.53 1.92
ANF 170602P00013500 P 06/02/17 13.5 0.42 3.50
ANF 170602P00014000 P 06/02/17 14.0 2.13 2.84
ANF 170602P00014500 P 06/02/17 14.5 2.55 3.30
ANF 170602P00015000 P 06/02/17 15.0 1.86 5.15
ANF 170602P00015500 P 06/02/17 15.5 1.91 5.90
ANF 170602P00016000 P 06/02/17 16.0 2.45 6.45
ANF 170602P00016500 P 06/02/17 16.5 2.82 6.85
ANF 170602P00017000 P 06/02/17 17.0 3.35 7.30
ANF 170602P00017500 P 06/02/17 17.5 4.10 7.85
ANF 170602P00018000 P 06/02/17 18.0 4.40 8.25
ANF 170602P00018500 P 06/02/17 18.5 4.95 8.75
ANF 170602P00019000 P 06/02/17 19.0 5.50 9.30
ANF 170602P00019500 P 06/02/17 19.5 5.85 10.20
ANF 170602P00020000 P 06/02/17 20.0 6.00 10.55
ANF 170616C00004000 C 06/16/17 4.0 7.70 8.25
ANF 170616C00005000 C 06/16/17 5.0 5.45 7.25
ANF 170616C00006000 C 06/16/17 6.0 5.75 6.85
ANF 170616C00007000 C 06/16/17 7.0 4.75 5.20
ANF 170616C00008000 C 06/16/17 8.0 3.45 4.20
ANF 170616C00009000 C 06/16/17 9.0 2.86 3.25
ANF 170616C00010000 C 06/16/17 10.0 1.83 2.36
ANF 170616C00011000 C 06/16/17 11.0 1.41 1.57
ANF 170616C00012000 C 06/16/17 12.0 0.87 0.93
ANF 170616C00013000 C 06/16/17 13.0 0.48 0.54
ANF 170616C00014000 C 06/16/17 14.0 0.24 0.30
ANF 170616C00015000 C 06/16/17 15.0 0.13 0.18
ANF 170616C00016000 C 06/16/17 16.0 0.04 0.13
ANF 170616C00017000 C 06/16/17 17.0 0.00 0.09
ANF 170616C00018000 C 06/16/17 18.0 0.00 0.06
ANF 170616C00019000 C 06/16/17 19.0 0.00 0.05
ANF 170616C00020000 C 06/16/17 20.0 0.00 0.03
ANF 170616P00004000 P 06/16/17 4.0 0.00 0.02
ANF 170616P00005000 P 06/16/17 5.0 0.00 0.02
ANF 170616P00006000 P 06/16/17 6.0 0.00 0.05
ANF 170616P00007000 P 06/16/17 7.0 0.00 0.08
ANF 170616P00008000 P 06/16/17 8.0 0.05 0.13
ANF 170616P00009000 P 06/16/17 9.0 0.15 0.20
ANF 170616P00010000 P 06/16/17 10.0 0.32 0.41
ANF 170616P00011000 P 06/16/17 11.0 0.60 0.69
ANF 170616P00012000 P 06/16/17 12.0 1.05 1.17
ANF 170616P00013000 P 06/16/17 13.0 1.67 1.81
ANF 170616P00014000 P 06/16/17 14.0 2.40 2.59
ANF 170616P00015000 P 06/16/17 15.0 3.15 3.65
ANF 170616P00016000 P 06/16/17 16.0 4.05 4.50
ANF 170616P00017000 P 06/16/17 17.0 5.00 5.50
ANF 170616P00018000 P 06/16/17 18.0 5.95 6.50
ANF 170616P00019000 P 06/16/17 19.0 6.95 7.50
ANF 170616P00020000 P 06/16/17 20.0 7.95 8.45
ANF 170721C00009000 C 07/21/17 9.0 2.72 3.40
ANF 170721C00010000 C 07/21/17 10.0 2.24 2.44
ANF 170721C00011000 C 07/21/17 11.0 1.51 1.74
ANF 170721C00012000 C 07/21/17 12.0 1.04 1.15
ANF 170721C00013000 C 07/21/17 13.0 0.66 0.74
ANF 170721P00009000 P 07/21/17 9.0 0.24 0.34
ANF 170721P00010000 P 07/21/17 10.0 0.44 0.52
ANF 170721P00011000 P 07/21/17 11.0 0.77 0.87
ANF 170721P00012000 P 07/21/17 12.0 1.24 1.38
ANF 170721P00013000 P 07/21/17 13.0 1.82 1.99
ANF 170818C00004000 C 08/18/17 4.0 5.60 10.20
ANF 170818C00005000 C 08/18/17 5.0 6.30 7.65
ANF 170818C00006000 C 08/18/17 6.0 5.70 6.25
ANF 170818C00007000 C 08/18/17 7.0 4.45 5.50
ANF 170818C00008000 C 08/18/17 8.0 3.75 4.30
ANF 170818C00009000 C 08/18/17 9.0 2.58 3.30
ANF 170818C00010000 C 08/18/17 10.0 2.32 2.57
ANF 170818C00011000 C 08/18/17 11.0 1.65 1.87
ANF 170818C00012000 C 08/18/17 12.0 1.13 1.43
ANF 170818C00013000 C 08/18/17 13.0 0.80 0.91
ANF 170818C00014000 C 08/18/17 14.0 0.49 0.65
ANF 170818C00015000 C 08/18/17 15.0 0.33 0.40
ANF 170818C00016000 C 08/18/17 16.0 0.17 0.25
ANF 170818C00017000 C 08/18/17 17.0 0.08 0.20
ANF 170818C00018000 C 08/18/17 18.0 0.05 0.13
ANF 170818C00019000 C 08/18/17 19.0 0.00 0.14
ANF 170818C00020000 C 08/18/17 20.0 0.00 0.10
ANF 170818C00021000 C 08/18/17 21.0 0.00 0.06
ANF 170818C00022000 C 08/18/17 22.0 0.01 0.08
ANF 170818C00023000 C 08/18/17 23.0 0.00 0.09
ANF 170818C00024000 C 08/18/17 24.0 0.00 0.09
ANF 170818P00004000 P 08/18/17 4.0 0.00 0.10
ANF 170818P00005000 P 08/18/17 5.0 0.00 0.08
ANF 170818P00006000 P 08/18/17 6.0 0.02 0.12
ANF 170818P00007000 P 08/18/17 7.0 0.08 0.18
ANF 170818P00008000 P 08/18/17 8.0 0.14 0.26
ANF 170818P00009000 P 08/18/17 9.0 0.32 0.39
ANF 170818P00010000 P 08/18/17 10.0 0.56 0.65
ANF 170818P00011000 P 08/18/17 11.0 0.92 1.02
ANF 170818P00012000 P 08/18/17 12.0 1.36 1.54
ANF 170818P00013000 P 08/18/17 13.0 1.94 2.15
ANF 170818P00014000 P 08/18/17 14.0 2.67 2.84
ANF 170818P00015000 P 08/18/17 15.0 3.35 3.75
ANF 170818P00016000 P 08/18/17 16.0 4.25 4.75
ANF 170818P00017000 P 08/18/17 17.0 5.05 5.60
ANF 170818P00018000 P 08/18/17 18.0 6.00 6.55
ANF 170818P00019000 P 08/18/17 19.0 6.70 7.75
ANF 170818P00020000 P 08/18/17 20.0 7.75 8.75
ANF 170818P00021000 P 08/18/17 21.0 8.70 9.75
ANF 170818P00022000 P 08/18/17 22.0 9.40 11.00
ANF 170818P00023000 P 08/18/17 23.0 9.90 12.90
ANF 170818P00024000 P 08/18/17 24.0 9.95 14.50
ANF 171117C00004000 C 11/17/17 4.0 5.60 10.20
ANF 171117C00005000 C 11/17/17 5.0 6.20 7.50
ANF 171117C00006000 C 11/17/17 6.0 5.70 6.30
ANF 171117C00007000 C 11/17/17 7.0 4.55 5.20
ANF 171117C00008000 C 11/17/17 8.0 3.90 4.45
ANF 171117C00009000 C 11/17/17 9.0 3.10 3.65
ANF 171117C00010000 C 11/17/17 10.0 2.50 2.90
ANF 171117C00011000 C 11/17/17 11.0 2.04 2.29
ANF 171117C00012000 C 11/17/17 12.0 1.56 1.72
ANF 171117C00013000 C 11/17/17 13.0 1.16 1.36
ANF 171117C00014000 C 11/17/17 14.0 0.87 0.99
ANF 171117C00015000 C 11/17/17 15.0 0.54 0.79
ANF 171117C00016000 C 11/17/17 16.0 0.44 0.58
ANF 171117C00017000 C 11/17/17 17.0 0.33 0.45
ANF 171117C00018000 C 11/17/17 18.0 0.07 0.33
ANF 171117C00019000 C 11/17/17 19.0 0.10 0.28
ANF 171117C00020000 C 11/17/17 20.0 0.07 0.22
ANF 171117C00021000 C 11/17/17 21.0 0.03 0.20
ANF 171117C00022000 C 11/17/17 22.0 0.01 0.16
ANF 171117C00023000 C 11/17/17 23.0 0.00 0.14
ANF 171117P00004000 P 11/17/17 4.0 0.00 0.13
ANF 171117P00005000 P 11/17/17 5.0 0.03 0.19
ANF 171117P00006000 P 11/17/17 6.0 0.09 0.28
ANF 171117P00007000 P 11/17/17 7.0 0.20 0.38
ANF 171117P00008000 P 11/17/17 8.0 0.41 0.53
ANF 171117P00009000 P 11/17/17 9.0 0.66 0.77
ANF 171117P00010000 P 11/17/17 10.0 0.99 1.09
ANF 171117P00011000 P 11/17/17 11.0 1.40 1.55
ANF 171117P00012000 P 11/17/17 12.0 1.91 2.13
ANF 171117P00013000 P 11/17/17 13.0 2.46 2.75
ANF 171117P00014000 P 11/17/17 14.0 3.15 3.45
ANF 171117P00015000 P 11/17/17 15.0 3.90 4.20
ANF 171117P00016000 P 11/17/17 16.0 4.60 5.05
ANF 171117P00017000 P 11/17/17 17.0 5.30 5.95
ANF 171117P00018000 P 11/17/17 18.0 6.30 6.85
ANF 171117P00019000 P 11/17/17 19.0 7.25 7.75
ANF 171117P00020000 P 11/17/17 20.0 8.15 8.95
ANF 171117P00021000 P 11/17/17 21.0 9.10 9.95
ANF 171117P00022000 P 11/17/17 22.0 9.90 10.90
ANF 171117P00023000 P 11/17/17 23.0 10.30 12.40
ANF 180119C00005000 C 01/19/18 5.0 6.20 7.30
ANF 180119C00008000 C 01/19/18 8.0 4.05 4.40
ANF 180119C00010000 C 01/19/18 10.0 2.77 3.05
ANF 180119C00013000 C 01/19/18 13.0 1.38 1.50
ANF 180119C00015000 C 01/19/18 15.0 0.82 0.94
ANF 180119C00018000 C 01/19/18 18.0 0.37 0.44
ANF 180119C00020000 C 01/19/18 20.0 0.12 0.33
ANF 180119C00022000 C 01/19/18 22.0 0.03 0.22
ANF 180119C00025000 C 01/19/18 25.0 0.00 0.14
ANF 180119C00027000 C 01/19/18 27.0 0.00 0.13
ANF 180119C00030000 C 01/19/18 30.0 0.00 0.13
ANF 180119C00035000 C 01/19/18 35.0 0.00 0.10
ANF 180119C00040000 C 01/19/18 40.0 0.00 0.09
ANF 180119C00045000 C 01/19/18 45.0 0.00 0.11
ANF 180119P00005000 P 01/19/18 5.0 0.06 0.27
ANF 180119P00008000 P 01/19/18 8.0 0.64 0.69
ANF 180119P00010000 P 01/19/18 10.0 1.29 1.39
ANF 180119P00013000 P 01/19/18 13.0 2.81 3.05
ANF 180119P00015000 P 01/19/18 15.0 4.30 4.55
ANF 180119P00018000 P 01/19/18 18.0 6.55 7.10
ANF 180119P00020000 P 01/19/18 20.0 8.35 8.90
ANF 180119P00022000 P 01/19/18 22.0 10.15 10.90
ANF 180119P00025000 P 01/19/18 25.0 13.15 13.70
ANF 180119P00027000 P 01/19/18 27.0 13.20 17.75
ANF 180119P00030000 P 01/19/18 30.0 16.15 20.80
ANF 180119P00035000 P 01/19/18 35.0 21.50 25.75
ANF 180119P00040000 P 01/19/18 40.0 26.00 30.45
ANF 180119P00045000 P 01/19/18 45.0 31.00 35.60
ANF 190118C00003000 C 01/18/19 3.0 6.65 11.40
ANF 190118C00005000 C 01/18/19 5.0 4.90 9.05
ANF 190118C00008000 C 01/18/19 8.0 3.90 4.90
ANF 190118C00010000 C 01/18/19 10.0 3.35 3.85
ANF 190118C00013000 C 01/18/19 13.0 2.03 2.64
ANF 190118C00015000 C 01/18/19 15.0 1.41 1.75
ANF 190118C00017000 C 01/18/19 17.0 1.09 1.41
ANF 190118C00020000 C 01/18/19 20.0 0.66 0.90
ANF 190118C00022000 C 01/18/19 22.0 0.41 0.95
ANF 190118C00025000 C 01/18/19 25.0 0.22 0.60
ANF 190118C00027000 C 01/18/19 27.0 0.13 0.49
ANF 190118C00030000 C 01/18/19 30.0 0.06 0.45
ANF 190118P00003000 P 01/18/19 3.0 0.01 0.44
ANF 190118P00005000 P 01/18/19 5.0 0.34 0.79
ANF 190118P00008000 P 01/18/19 8.0 1.38 1.67
ANF 190118P00010000 P 01/18/19 10.0 2.00 2.54
ANF 190118P00013000 P 01/18/19 13.0 3.50 4.45
ANF 190118P00015000 P 01/18/19 15.0 4.90 5.85
ANF 190118P00017000 P 01/18/19 17.0 6.60 7.35
ANF 190118P00020000 P 01/18/19 20.0 9.00 9.85
ANF 190118P00022000 P 01/18/19 22.0 10.30 11.65
ANF 190118P00025000 P 01/18/19 25.0 13.40 15.55
ANF 190118P00027000 P 01/18/19 27.0 14.70 16.45
ANF 190118P00030000 P 01/18/19 30.0 16.30 20.65

OPRA data is delayed 15 minutes.