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 Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANF 170922C00005000 C 09/22/17 5.0 7.45 10.65
ANF 170922C00006000 C 09/22/17 6.0 6.35 9.65
ANF 170922C00007000 C 09/22/17 7.0 5.45 8.45
ANF 170922C00008000 C 09/22/17 8.0 4.85 7.10
ANF 170922C00009000 C 09/22/17 9.0 3.60 6.50
ANF 170922C00010000 C 09/22/17 10.0 2.07 5.60
ANF 170922C00011000 C 09/22/17 11.0 1.35 4.40
ANF 170922C00011500 C 09/22/17 11.5 0.74 3.30
ANF 170922C00012000 C 09/22/17 12.0 0.27 3.25
ANF 170922C00012500 C 09/22/17 12.5 0.23 2.93
ANF 170922C00013000 C 09/22/17 13.0 0.29 2.70
ANF 170922C00013500 C 09/22/17 13.5 0.08 2.23
ANF 170922C00014000 C 09/22/17 14.0 0.12 0.19
ANF 170922C00014500 C 09/22/17 14.5 0.01 0.26
ANF 170922C00015000 C 09/22/17 15.0 0.00 0.08
ANF 170922C00016000 C 09/22/17 16.0 0.00 0.64
ANF 170922C00017000 C 09/22/17 17.0 0.00 0.65
ANF 170922C00018000 C 09/22/17 18.0 0.00 0.65
ANF 170922C00019000 C 09/22/17 19.0 0.00 0.67
ANF 170922C00020000 C 09/22/17 20.0 0.00 0.64
ANF 170922C00021000 C 09/22/17 21.0 0.00 0.66
ANF 170922C00022000 C 09/22/17 22.0 0.00 0.66
ANF 170922C00023000 C 09/22/17 23.0 0.00 0.69
ANF 170922P00005000 P 09/22/17 5.0 0.00 0.70
ANF 170922P00006000 P 09/22/17 6.0 0.00 0.70
ANF 170922P00007000 P 09/22/17 7.0 0.00 0.65
ANF 170922P00008000 P 09/22/17 8.0 0.00 0.67
ANF 170922P00009000 P 09/22/17 9.0 0.00 0.14
ANF 170922P00010000 P 09/22/17 10.0 0.00 0.64
ANF 170922P00011000 P 09/22/17 11.0 0.00 0.68
ANF 170922P00011500 P 09/22/17 11.5 0.00 0.66
ANF 170922P00012000 P 09/22/17 12.0 0.00 0.66
ANF 170922P00012500 P 09/22/17 12.5 0.00 0.17
ANF 170922P00013000 P 09/22/17 13.0 0.01 0.02
ANF 170922P00013500 P 09/22/17 13.5 0.02 0.09
ANF 170922P00014000 P 09/22/17 14.0 0.18 0.34
ANF 170922P00014500 P 09/22/17 14.5 0.49 0.82
ANF 170922P00015000 P 09/22/17 15.0 0.21 2.34
ANF 170922P00016000 P 09/22/17 16.0 1.85 2.30
ANF 170922P00017000 P 09/22/17 17.0 2.84 3.80
ANF 170922P00018000 P 09/22/17 18.0 3.35 6.05
ANF 170922P00019000 P 09/22/17 19.0 3.60 6.40
ANF 170922P00020000 P 09/22/17 20.0 4.40 7.60
ANF 170922P00021000 P 09/22/17 21.0 5.45 8.55
ANF 170922P00022000 P 09/22/17 22.0 6.35 9.65
ANF 170922P00023000 P 09/22/17 23.0 7.60 10.50
ANF 170929C00005000 C 09/29/17 5.0 7.70 10.15
ANF 170929C00006000 C 09/29/17 6.0 6.10 10.10
ANF 170929C00007000 C 09/29/17 7.0 5.50 9.25
ANF 170929C00008000 C 09/29/17 8.0 4.55 7.60
ANF 170929C00009000 C 09/29/17 9.0 3.30 6.70
ANF 170929C00010000 C 09/29/17 10.0 2.26 5.45
ANF 170929C00010500 C 09/29/17 10.5 1.72 5.05
ANF 170929C00011000 C 09/29/17 11.0 1.08 4.25
ANF 170929C00011500 C 09/29/17 11.5 2.28 2.71
ANF 170929C00012000 C 09/29/17 12.0 1.78 2.37
ANF 170929C00012500 C 09/29/17 12.5 1.14 1.77
ANF 170929C00013000 C 09/29/17 13.0 0.83 1.27
ANF 170929C00013500 C 09/29/17 13.5 0.57 0.73
ANF 170929C00014000 C 09/29/17 14.0 0.28 0.38
ANF 170929C00014500 C 09/29/17 14.5 0.11 0.19
ANF 170929C00015000 C 09/29/17 15.0 0.03 0.09
ANF 170929C00016000 C 09/29/17 16.0 0.00 0.60
ANF 170929C00017000 C 09/29/17 17.0 0.00 0.67
ANF 170929C00018000 C 09/29/17 18.0 0.00 0.67
ANF 170929C00019000 C 09/29/17 19.0 0.00 0.67
ANF 170929C00020000 C 09/29/17 20.0 0.00 0.64
ANF 170929C00021000 C 09/29/17 21.0 0.00 0.66
ANF 170929P00005000 P 09/29/17 5.0 0.00 0.67
ANF 170929P00006000 P 09/29/17 6.0 0.00 0.75
ANF 170929P00007000 P 09/29/17 7.0 0.00 0.64
ANF 170929P00008000 P 09/29/17 8.0 0.00 0.65
ANF 170929P00009000 P 09/29/17 9.0 0.00 0.36
ANF 170929P00010000 P 09/29/17 10.0 0.00 0.05
ANF 170929P00010500 P 09/29/17 10.5 0.00 0.68
ANF 170929P00011000 P 09/29/17 11.0 0.00 0.05
ANF 170929P00011500 P 09/29/17 11.5 0.00 0.72
ANF 170929P00012000 P 09/29/17 12.0 0.00 0.31
ANF 170929P00012500 P 09/29/17 12.5 0.00 0.73
ANF 170929P00013000 P 09/29/17 13.0 0.04 0.12
ANF 170929P00013500 P 09/29/17 13.5 0.15 0.26
ANF 170929P00014000 P 09/29/17 14.0 0.34 0.49
ANF 170929P00014500 P 09/29/17 14.5 0.57 0.89
ANF 170929P00015000 P 09/29/17 15.0 0.38 2.29
ANF 170929P00016000 P 09/29/17 16.0 1.86 2.29
ANF 170929P00017000 P 09/29/17 17.0 2.86 3.25
ANF 170929P00018000 P 09/29/17 18.0 2.69 5.55
ANF 170929P00019000 P 09/29/17 19.0 3.70 6.35
ANF 170929P00020000 P 09/29/17 20.0 4.40 7.65
ANF 170929P00021000 P 09/29/17 21.0 5.55 8.40
ANF 171006C00005000 C 10/06/17 5.0 7.25 10.50
ANF 171006C00006000 C 10/06/17 6.0 6.40 10.35
ANF 171006C00007000 C 10/06/17 7.0 5.40 9.35
ANF 171006C00008000 C 10/06/17 8.0 4.45 8.35
ANF 171006C00009000 C 10/06/17 9.0 4.00 6.50
ANF 171006C00010000 C 10/06/17 10.0 3.80 5.25
ANF 171006C00011000 C 10/06/17 11.0 2.78 3.10
ANF 171006C00012000 C 10/06/17 12.0 1.76 2.24
ANF 171006C00013000 C 10/06/17 13.0 0.99 1.14
ANF 171006C00014000 C 10/06/17 14.0 0.37 0.51
ANF 171006C00015000 C 10/06/17 15.0 0.04 0.15
ANF 171006C00016000 C 10/06/17 16.0 0.00 0.63
ANF 171006C00017000 C 10/06/17 17.0 0.00 0.67
ANF 171006C00018000 C 10/06/17 18.0 0.00 0.66
ANF 171006C00019000 C 10/06/17 19.0 0.00 0.63
ANF 171006P00005000 P 10/06/17 5.0 0.00 0.67
ANF 171006P00006000 P 10/06/17 6.0 0.00 0.66
ANF 171006P00007000 P 10/06/17 7.0 0.00 0.63
ANF 171006P00008000 P 10/06/17 8.0 0.00 0.68
ANF 171006P00009000 P 10/06/17 9.0 0.00 0.02
ANF 171006P00010000 P 10/06/17 10.0 0.00 0.66
ANF 171006P00011000 P 10/06/17 11.0 0.00 0.71
ANF 171006P00012000 P 10/06/17 12.0 0.00 0.66
ANF 171006P00013000 P 10/06/17 13.0 0.12 0.19
ANF 171006P00014000 P 10/06/17 14.0 0.44 0.57
ANF 171006P00015000 P 10/06/17 15.0 0.83 1.33
ANF 171006P00016000 P 10/06/17 16.0 1.89 2.34
ANF 171006P00017000 P 10/06/17 17.0 2.85 3.25
ANF 171006P00018000 P 10/06/17 18.0 2.05 4.85
ANF 171006P00019000 P 10/06/17 19.0 3.45 6.55
ANF 171013C00008000 C 10/13/17 8.0 4.55 7.45
ANF 171013C00009000 C 10/13/17 9.0 4.75 5.00
ANF 171013C00010000 C 10/13/17 10.0 3.85 4.15
ANF 171013C00011000 C 10/13/17 11.0 2.78 3.20
ANF 171013C00012000 C 10/13/17 12.0 1.87 2.18
ANF 171013C00013000 C 10/13/17 13.0 1.08 1.24
ANF 171013C00014000 C 10/13/17 14.0 0.47 0.61
ANF 171013C00015000 C 10/13/17 15.0 0.15 0.22
ANF 171013C00016000 C 10/13/17 16.0 0.00 0.60
ANF 171013C00017000 C 10/13/17 17.0 0.00 0.63
ANF 171013C00018000 C 10/13/17 18.0 0.00 0.64
ANF 171013C00019000 C 10/13/17 19.0 0.00 0.69
ANF 171013P00008000 P 10/13/17 8.0 0.00 0.66
ANF 171013P00009000 P 10/13/17 9.0 0.00 0.61
ANF 171013P00010000 P 10/13/17 10.0 0.00 0.68
ANF 171013P00011000 P 10/13/17 11.0 0.00 0.65
ANF 171013P00012000 P 10/13/17 12.0 0.05 0.12
ANF 171013P00013000 P 10/13/17 13.0 0.19 0.27
ANF 171013P00014000 P 10/13/17 14.0 0.54 0.65
ANF 171013P00015000 P 10/13/17 15.0 1.14 1.33
ANF 171013P00016000 P 10/13/17 16.0 1.92 2.33
ANF 171013P00017000 P 10/13/17 17.0 2.85 3.20
ANF 171013P00018000 P 10/13/17 18.0 3.85 4.20
ANF 171013P00019000 P 10/13/17 19.0 3.65 6.50
ANF 171020C00002000 C 10/20/17 2.0 10.30 13.45
ANF 171020C00003000 C 10/20/17 3.0 9.35 13.20
ANF 171020C00004000 C 10/20/17 4.0 8.35 12.25
ANF 171020C00005000 C 10/20/17 5.0 7.45 10.50
ANF 171020C00006000 C 10/20/17 6.0 6.60 10.10
ANF 171020C00007000 C 10/20/17 7.0 5.35 8.50
ANF 171020C00008000 C 10/20/17 8.0 4.45 7.55
ANF 171020C00009000 C 10/20/17 9.0 3.60 6.50
ANF 171020C00010000 C 10/20/17 10.0 3.75 5.45
ANF 171020C00011000 C 10/20/17 11.0 2.86 3.05
ANF 171020C00011500 C 10/20/17 11.5 2.41 2.68
ANF 171020C00012000 C 10/20/17 12.0 1.97 2.10
ANF 171020C00012500 C 10/20/17 12.5 1.52 1.82
ANF 171020C00013000 C 10/20/17 13.0 1.06 1.29
ANF 171020C00013500 C 10/20/17 13.5 0.82 0.89
ANF 171020C00014000 C 10/20/17 14.0 0.55 0.62
ANF 171020C00014500 C 10/20/17 14.5 0.34 0.40
ANF 171020C00015000 C 10/20/17 15.0 0.21 0.26
ANF 171020C00016000 C 10/20/17 16.0 0.06 0.13
ANF 171020C00017000 C 10/20/17 17.0 0.00 0.05
ANF 171020C00018000 C 10/20/17 18.0 0.00 0.67
ANF 171020C00019000 C 10/20/17 19.0 0.00 0.66
ANF 171020C00020000 C 10/20/17 20.0 0.00 0.67
ANF 171020C00021000 C 10/20/17 21.0 0.00 0.66
ANF 171020C00022000 C 10/20/17 22.0 0.00 0.71
ANF 171020C00023000 C 10/20/17 23.0 0.00 0.66
ANF 171020P00002000 P 10/20/17 2.0 0.00 0.68
ANF 171020P00003000 P 10/20/17 3.0 0.00 0.63
ANF 171020P00004000 P 10/20/17 4.0 0.00 0.67
ANF 171020P00005000 P 10/20/17 5.0 0.00 0.63
ANF 171020P00006000 P 10/20/17 6.0 0.00 0.68
ANF 171020P00007000 P 10/20/17 7.0 0.00 0.23
ANF 171020P00008000 P 10/20/17 8.0 0.00 0.68
ANF 171020P00009000 P 10/20/17 9.0 0.00 0.03
ANF 171020P00010000 P 10/20/17 10.0 0.00 0.11
ANF 171020P00011000 P 10/20/17 11.0 0.03 0.06
ANF 171020P00011500 P 10/20/17 11.5 0.04 0.08
ANF 171020P00012000 P 10/20/17 12.0 0.08 0.13
ANF 171020P00012500 P 10/20/17 12.5 0.14 0.19
ANF 171020P00013000 P 10/20/17 13.0 0.23 0.31
ANF 171020P00013500 P 10/20/17 13.5 0.38 0.45
ANF 171020P00014000 P 10/20/17 14.0 0.60 0.66
ANF 171020P00014500 P 10/20/17 14.5 0.89 0.96
ANF 171020P00015000 P 10/20/17 15.0 1.25 1.36
ANF 171020P00016000 P 10/20/17 16.0 2.06 2.21
ANF 171020P00017000 P 10/20/17 17.0 1.18 3.40
ANF 171020P00018000 P 10/20/17 18.0 3.90 4.70
ANF 171020P00019000 P 10/20/17 19.0 3.50 6.50
ANF 171020P00020000 P 10/20/17 20.0 4.45 7.95
ANF 171020P00021000 P 10/20/17 21.0 5.75 8.30
ANF 171020P00022000 P 10/20/17 22.0 6.55 9.85
ANF 171020P00023000 P 10/20/17 23.0 7.50 10.45
ANF 171027C00009000 C 10/27/17 9.0 4.85 5.40
ANF 171027C00010000 C 10/27/17 10.0 3.75 6.15
ANF 171027C00011000 C 10/27/17 11.0 2.54 3.65
ANF 171027C00012000 C 10/27/17 12.0 2.04 2.33
ANF 171027C00013000 C 10/27/17 13.0 1.15 1.53
ANF 171027C00014000 C 10/27/17 14.0 0.61 0.80
ANF 171027C00015000 C 10/27/17 15.0 0.24 0.44
ANF 171027C00016000 C 10/27/17 16.0 0.05 0.15
ANF 171027C00017000 C 10/27/17 17.0 0.00 0.64
ANF 171027C00018000 C 10/27/17 18.0 0.00 0.63
ANF 171027C00019000 C 10/27/17 19.0 0.00 0.65
ANF 171027P00009000 P 10/27/17 9.0 0.00 0.72
ANF 171027P00010000 P 10/27/17 10.0 0.00 0.68
ANF 171027P00011000 P 10/27/17 11.0 0.00 0.50
ANF 171027P00012000 P 10/27/17 12.0 0.11 0.35
ANF 171027P00013000 P 10/27/17 13.0 0.28 0.39
ANF 171027P00014000 P 10/27/17 14.0 0.66 0.80
ANF 171027P00015000 P 10/27/17 15.0 1.20 1.75
ANF 171027P00016000 P 10/27/17 16.0 0.49 2.80
ANF 171027P00017000 P 10/27/17 17.0 2.79 3.60
ANF 171027P00018000 P 10/27/17 18.0 3.85 4.25
ANF 171027P00019000 P 10/27/17 19.0 4.85 5.40
ANF 171117C00004000 C 11/17/17 4.0 8.20 12.30
ANF 171117C00005000 C 11/17/17 5.0 7.00 11.35
ANF 171117C00006000 C 11/17/17 6.0 6.25 10.20
ANF 171117C00007000 C 11/17/17 7.0 5.20 8.70
ANF 171117C00008000 C 11/17/17 8.0 4.75 6.75
ANF 171117C00009000 C 11/17/17 9.0 3.80 5.35
ANF 171117C00010000 C 11/17/17 10.0 3.70 4.35
ANF 171117C00011000 C 11/17/17 11.0 2.99 3.55
ANF 171117C00012000 C 11/17/17 12.0 2.20 2.40
ANF 171117C00013000 C 11/17/17 13.0 1.46 1.70
ANF 171117C00014000 C 11/17/17 14.0 0.95 1.09
ANF 171117C00015000 C 11/17/17 15.0 0.51 0.72
ANF 171117C00016000 C 11/17/17 16.0 0.27 0.48
ANF 171117C00017000 C 11/17/17 17.0 0.14 0.27
ANF 171117C00018000 C 11/17/17 18.0 0.00 0.27
ANF 171117C00019000 C 11/17/17 19.0 0.00 0.19
ANF 171117C00020000 C 11/17/17 20.0 0.00 0.65
ANF 171117C00021000 C 11/17/17 21.0 0.00 0.64
ANF 171117C00022000 C 11/17/17 22.0 0.00 0.69
ANF 171117C00023000 C 11/17/17 23.0 0.00 0.15
ANF 171117C00024000 C 11/17/17 24.0 0.00 0.70
ANF 171117P00004000 P 11/17/17 4.0 0.00 0.23
ANF 171117P00005000 P 11/17/17 5.0 0.00 0.65
ANF 171117P00006000 P 11/17/17 6.0 0.00 0.26
ANF 171117P00007000 P 11/17/17 7.0 0.00 0.05
ANF 171117P00008000 P 11/17/17 8.0 0.02 0.18
ANF 171117P00009000 P 11/17/17 9.0 0.00 0.15
ANF 171117P00010000 P 11/17/17 10.0 0.05 0.25
ANF 171117P00011000 P 11/17/17 11.0 0.09 0.39
ANF 171117P00012000 P 11/17/17 12.0 0.32 0.52
ANF 171117P00013000 P 11/17/17 13.0 0.58 0.72
ANF 171117P00014000 P 11/17/17 14.0 0.91 1.20
ANF 171117P00015000 P 11/17/17 15.0 1.49 1.78
ANF 171117P00016000 P 11/17/17 16.0 2.28 3.10
ANF 171117P00017000 P 11/17/17 17.0 3.10 3.45
ANF 171117P00018000 P 11/17/17 18.0 2.90 5.40
ANF 171117P00019000 P 11/17/17 19.0 3.85 5.45
ANF 171117P00020000 P 11/17/17 20.0 4.60 6.40
ANF 171117P00021000 P 11/17/17 21.0 5.45 8.65
ANF 171117P00022000 P 11/17/17 22.0 6.25 10.00
ANF 171117P00023000 P 11/17/17 23.0 7.55 10.55
ANF 171117P00024000 P 11/17/17 24.0 8.60 12.50
ANF 171215C00009000 C 12/15/17 9.0 3.25 6.75
ANF 171215C00010000 C 12/15/17 10.0 2.82 5.20
ANF 171215C00011000 C 12/15/17 11.0 1.56 4.90
ANF 171215C00012000 C 12/15/17 12.0 2.35 2.56
ANF 171215C00013000 C 12/15/17 13.0 1.73 1.93
ANF 171215C00014000 C 12/15/17 14.0 1.18 1.29
ANF 171215C00015000 C 12/15/17 15.0 0.78 0.87
ANF 171215C00016000 C 12/15/17 16.0 0.49 0.56
ANF 171215C00017000 C 12/15/17 17.0 0.30 0.42
ANF 171215C00018000 C 12/15/17 18.0 0.17 0.25
ANF 171215C00019000 C 12/15/17 19.0 0.09 0.15
ANF 171215C00020000 C 12/15/17 20.0 0.00 1.61
ANF 171215C00021000 C 12/15/17 21.0 0.00 1.85
ANF 171215C00022000 C 12/15/17 22.0 0.00 0.64
ANF 171215C00023000 C 12/15/17 23.0 0.00 0.69
ANF 171215P00009000 P 12/15/17 9.0 0.07 0.14
ANF 171215P00010000 P 12/15/17 10.0 0.17 0.23
ANF 171215P00011000 P 12/15/17 11.0 0.32 0.38
ANF 171215P00012000 P 12/15/17 12.0 0.55 0.67
ANF 171215P00013000 P 12/15/17 13.0 0.89 0.97
ANF 171215P00014000 P 12/15/17 14.0 1.36 1.44
ANF 171215P00015000 P 12/15/17 15.0 1.88 2.07
ANF 171215P00016000 P 12/15/17 16.0 2.65 2.87
ANF 171215P00017000 P 12/15/17 17.0 3.45 3.65
ANF 171215P00018000 P 12/15/17 18.0 2.88 4.50
ANF 171215P00019000 P 12/15/17 19.0 4.00 6.65
ANF 171215P00020000 P 12/15/17 20.0 4.65 7.90
ANF 171215P00021000 P 12/15/17 21.0 5.65 8.60
ANF 171215P00022000 P 12/15/17 22.0 6.65 9.85
ANF 171215P00023000 P 12/15/17 23.0 7.35 10.90
ANF 180119C00004000 C 01/19/18 4.0 8.85 10.80
ANF 180119C00005000 C 01/19/18 5.0 6.80 11.20
ANF 180119C00006000 C 01/19/18 6.0 6.45 9.50
ANF 180119C00007000 C 01/19/18 7.0 6.55 7.30
ANF 180119C00008000 C 01/19/18 8.0 4.55 7.55
ANF 180119C00009000 C 01/19/18 9.0 3.75 6.45
ANF 180119C00010000 C 01/19/18 10.0 4.05 4.30
ANF 180119C00011000 C 01/19/18 11.0 3.20 3.40
ANF 180119C00012000 C 01/19/18 12.0 2.45 2.60
ANF 180119C00013000 C 01/19/18 13.0 1.86 1.93
ANF 180119C00014000 C 01/19/18 14.0 1.33 1.40
ANF 180119C00015000 C 01/19/18 15.0 0.91 0.98
ANF 180119C00016000 C 01/19/18 16.0 0.61 0.67
ANF 180119C00017000 C 01/19/18 17.0 0.40 0.45
ANF 180119C00018000 C 01/19/18 18.0 0.24 0.31
ANF 180119C00019000 C 01/19/18 19.0 0.15 0.22
ANF 180119C00020000 C 01/19/18 20.0 0.09 0.15
ANF 180119C00021000 C 01/19/18 21.0 0.05 0.11
ANF 180119C00022000 C 01/19/18 22.0 0.02 0.09
ANF 180119C00023000 C 01/19/18 23.0 0.01 0.06
ANF 180119C00024000 C 01/19/18 24.0 0.00 0.06
ANF 180119C00025000 C 01/19/18 25.0 0.00 0.05
ANF 180119C00026000 C 01/19/18 26.0 0.00 0.04
ANF 180119C00027000 C 01/19/18 27.0 0.00 0.05
ANF 180119C00028000 C 01/19/18 28.0 0.00 0.04
ANF 180119C00030000 C 01/19/18 30.0 0.00 0.02
ANF 180119C00035000 C 01/19/18 35.0 0.00 0.03
ANF 180119C00040000 C 01/19/18 40.0 0.00 0.03
ANF 180119C00045000 C 01/19/18 45.0 0.00 0.03
ANF 180119P00004000 P 01/19/18 4.0 0.00 0.04
ANF 180119P00005000 P 01/19/18 5.0 0.00 0.05
ANF 180119P00006000 P 01/19/18 6.0 0.00 0.07
ANF 180119P00007000 P 01/19/18 7.0 0.04 0.09
ANF 180119P00008000 P 01/19/18 8.0 0.06 0.13
ANF 180119P00009000 P 01/19/18 9.0 0.13 0.20
ANF 180119P00010000 P 01/19/18 10.0 0.24 0.30
ANF 180119P00011000 P 01/19/18 11.0 0.41 0.49
ANF 180119P00012000 P 01/19/18 12.0 0.67 0.74
ANF 180119P00013000 P 01/19/18 13.0 1.05 1.10
ANF 180119P00014000 P 01/19/18 14.0 1.51 1.57
ANF 180119P00015000 P 01/19/18 15.0 2.08 2.17
ANF 180119P00016000 P 01/19/18 16.0 2.78 2.89
ANF 180119P00017000 P 01/19/18 17.0 3.55 3.70
ANF 180119P00018000 P 01/19/18 18.0 4.40 4.55
ANF 180119P00019000 P 01/19/18 19.0 5.30 5.45
ANF 180119P00020000 P 01/19/18 20.0 6.05 6.40
ANF 180119P00021000 P 01/19/18 21.0 7.05 7.35
ANF 180119P00022000 P 01/19/18 22.0 6.80 9.60
ANF 180119P00023000 P 01/19/18 23.0 7.60 10.65
ANF 180119P00024000 P 01/19/18 24.0 8.55 11.70
ANF 180119P00025000 P 01/19/18 25.0 9.90 12.35
ANF 180119P00026000 P 01/19/18 26.0 10.20 14.45
ANF 180119P00027000 P 01/19/18 27.0 11.65 14.60
ANF 180119P00028000 P 01/19/18 28.0 12.80 15.60
ANF 180119P00030000 P 01/19/18 30.0 14.80 17.40
ANF 180119P00035000 P 01/19/18 35.0 19.60 22.65
ANF 180119P00040000 P 01/19/18 40.0 24.80 27.60
ANF 180119P00045000 P 01/19/18 45.0 29.45 32.80
ANF 180216C00003000 C 02/16/18 3.0 9.65 12.50
ANF 180216C00004000 C 02/16/18 4.0 8.00 12.35
ANF 180216C00005000 C 02/16/18 5.0 7.40 10.65
ANF 180216C00006000 C 02/16/18 6.0 6.00 10.10
ANF 180216C00007000 C 02/16/18 7.0 5.70 8.25
ANF 180216C00008000 C 02/16/18 8.0 5.70 6.25
ANF 180216C00009000 C 02/16/18 9.0 4.75 5.30
ANF 180216C00010000 C 02/16/18 10.0 2.58 5.65
ANF 180216C00011000 C 02/16/18 11.0 1.98 4.85
ANF 180216C00012000 C 02/16/18 12.0 2.57 2.71
ANF 180216C00013000 C 02/16/18 13.0 1.94 2.10
ANF 180216C00014000 C 02/16/18 14.0 1.43 1.54
ANF 180216C00015000 C 02/16/18 15.0 1.01 1.17
ANF 180216C00016000 C 02/16/18 16.0 0.71 0.80
ANF 180216C00017000 C 02/16/18 17.0 0.48 0.56
ANF 180216C00018000 C 02/16/18 18.0 0.32 0.39
ANF 180216C00019000 C 02/16/18 19.0 0.21 0.28
ANF 180216C00020000 C 02/16/18 20.0 0.13 0.20
ANF 180216C00021000 C 02/16/18 21.0 0.08 0.15
ANF 180216C00022000 C 02/16/18 22.0 0.05 0.11
ANF 180216C00023000 C 02/16/18 23.0 0.03 0.09
ANF 180216C00024000 C 02/16/18 24.0 0.01 0.07
ANF 180216C00025000 C 02/16/18 25.0 0.00 0.06
ANF 180216C00026000 C 02/16/18 26.0 0.00 0.05
ANF 180216C00027000 C 02/16/18 27.0 0.00 0.04
ANF 180216P00003000 P 02/16/18 3.0 0.00 0.03
ANF 180216P00004000 P 02/16/18 4.0 0.00 0.04
ANF 180216P00005000 P 02/16/18 5.0 0.00 0.05
ANF 180216P00006000 P 02/16/18 6.0 0.02 0.08
ANF 180216P00007000 P 02/16/18 7.0 0.05 0.11
ANF 180216P00008000 P 02/16/18 8.0 0.10 0.16
ANF 180216P00009000 P 02/16/18 9.0 0.18 0.25
ANF 180216P00010000 P 02/16/18 10.0 0.31 0.39
ANF 180216P00011000 P 02/16/18 11.0 0.50 0.58
ANF 180216P00012000 P 02/16/18 12.0 0.78 0.85
ANF 180216P00013000 P 02/16/18 13.0 1.11 1.22
ANF 180216P00014000 P 02/16/18 14.0 1.62 1.72
ANF 180216P00015000 P 02/16/18 15.0 2.20 2.32
ANF 180216P00016000 P 02/16/18 16.0 2.88 3.00
ANF 180216P00017000 P 02/16/18 17.0 3.60 3.80
ANF 180216P00018000 P 02/16/18 18.0 4.40 4.65
ANF 180216P00019000 P 02/16/18 19.0 4.10 6.65
ANF 180216P00020000 P 02/16/18 20.0 6.00 6.60
ANF 180216P00021000 P 02/16/18 21.0 5.75 8.75
ANF 180216P00022000 P 02/16/18 22.0 6.55 9.85
ANF 180216P00023000 P 02/16/18 23.0 7.55 10.85
ANF 180216P00024000 P 02/16/18 24.0 8.50 11.85
ANF 180216P00025000 P 02/16/18 25.0 9.35 12.75
ANF 180216P00026000 P 02/16/18 26.0 10.35 13.80
ANF 180216P00027000 P 02/16/18 27.0 11.40 14.80
ANF 180518C00006000 C 05/18/18 6.0 6.50 9.55
ANF 180518C00007000 C 05/18/18 7.0 5.55 7.60
ANF 180518C00008000 C 05/18/18 8.0 4.45 7.55
ANF 180518C00009000 C 05/18/18 9.0 3.85 6.65
ANF 180518C00010000 C 05/18/18 10.0 4.10 4.50
ANF 180518C00011000 C 05/18/18 11.0 3.55 3.70
ANF 180518C00012000 C 05/18/18 12.0 2.88 3.05
ANF 180518C00013000 C 05/18/18 13.0 2.30 2.43
ANF 180518C00014000 C 05/18/18 14.0 1.81 1.91
ANF 180518C00015000 C 05/18/18 15.0 1.42 1.49
ANF 180518C00016000 C 05/18/18 16.0 1.09 1.16
ANF 180518C00017000 C 05/18/18 17.0 0.82 0.89
ANF 180518C00018000 C 05/18/18 18.0 0.62 0.68
ANF 180518C00019000 C 05/18/18 19.0 0.46 0.51
ANF 180518C00020000 C 05/18/18 20.0 0.33 0.39
ANF 180518C00021000 C 05/18/18 21.0 0.23 0.30
ANF 180518C00022000 C 05/18/18 22.0 0.16 0.23
ANF 180518C00023000 C 05/18/18 23.0 0.11 0.19
ANF 180518C00024000 C 05/18/18 24.0 0.09 0.15
ANF 180518C00025000 C 05/18/18 25.0 0.05 0.13
ANF 180518C00026000 C 05/18/18 26.0 0.04 0.09
ANF 180518C00027000 C 05/18/18 27.0 0.03 0.07
ANF 180518P00006000 P 05/18/18 6.0 0.07 0.13
ANF 180518P00007000 P 05/18/18 7.0 0.13 0.20
ANF 180518P00008000 P 05/18/18 8.0 0.23 0.30
ANF 180518P00009000 P 05/18/18 9.0 0.37 0.45
ANF 180518P00010000 P 05/18/18 10.0 0.58 0.66
ANF 180518P00011000 P 05/18/18 11.0 0.85 0.93
ANF 180518P00012000 P 05/18/18 12.0 1.18 1.27
ANF 180518P00013000 P 05/18/18 13.0 1.59 1.70
ANF 180518P00014000 P 05/18/18 14.0 2.09 2.19
ANF 180518P00015000 P 05/18/18 15.0 2.67 2.82
ANF 180518P00016000 P 05/18/18 16.0 3.30 3.45
ANF 180518P00017000 P 05/18/18 17.0 4.05 4.15
ANF 180518P00018000 P 05/18/18 18.0 4.80 5.00
ANF 180518P00019000 P 05/18/18 19.0 5.65 5.85
ANF 180518P00020000 P 05/18/18 20.0 4.90 8.40
ANF 180518P00021000 P 05/18/18 21.0 6.10 9.05
ANF 180518P00022000 P 05/18/18 22.0 6.95 9.95
ANF 180518P00023000 P 05/18/18 23.0 7.85 10.95
ANF 180518P00024000 P 05/18/18 24.0 8.95 11.90
ANF 180518P00025000 P 05/18/18 25.0 9.60 12.70
ANF 180518P00026000 P 05/18/18 26.0 10.50 14.10
ANF 180518P00027000 P 05/18/18 27.0 11.65 14.75
ANF 190118C00003000 C 01/18/19 3.0 8.60 13.40
ANF 190118C00005000 C 01/18/19 5.0 7.10 11.40
ANF 190118C00008000 C 01/18/19 8.0 4.25 8.35
ANF 190118C00010000 C 01/18/19 10.0 4.25 5.90
ANF 190118C00013000 C 01/18/19 13.0 2.67 3.10
ANF 190118C00015000 C 01/18/19 15.0 1.89 2.45
ANF 190118C00017000 C 01/18/19 17.0 1.35 1.67
ANF 190118C00020000 C 01/18/19 20.0 0.79 1.20
ANF 190118C00022000 C 01/18/19 22.0 0.40 0.83
ANF 190118C00025000 C 01/18/19 25.0 0.12 0.44
ANF 190118C00027000 C 01/18/19 27.0 0.00 0.34
ANF 190118C00030000 C 01/18/19 30.0 0.00 0.29
ANF 190118P00003000 P 01/18/19 3.0 0.03 0.22
ANF 190118P00005000 P 01/18/19 5.0 0.07 0.30
ANF 190118P00008000 P 01/18/19 8.0 0.56 0.90
ANF 190118P00010000 P 01/18/19 10.0 1.09 1.55
ANF 190118P00013000 P 01/18/19 13.0 2.15 2.84
ANF 190118P00015000 P 01/18/19 15.0 3.45 3.90
ANF 190118P00017000 P 01/18/19 17.0 4.95 5.25
ANF 190118P00020000 P 01/18/19 20.0 7.20 7.60
ANF 190118P00022000 P 01/18/19 22.0 8.70 9.30
ANF 190118P00025000 P 01/18/19 25.0 11.45 12.35
ANF 190118P00027000 P 01/18/19 27.0 11.55 15.70
ANF 190118P00030000 P 01/18/19 30.0 14.20 18.80

OPRA data is delayed 15 minutes.