Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Abercrombie And Fitch Co (ANF)
As of Apr 25 2018 1:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANF 180427C00015000 C Apr 27, 2018 15.0 10.85 11.50
ANF 180427C00016000 C Apr 27, 2018 16.0 8.90 12.25
ANF 180427C00017000 C Apr 27, 2018 17.0 7.75 11.25
ANF 180427C00018000 C Apr 27, 2018 18.0 7.70 8.55
ANF 180427C00019000 C Apr 27, 2018 19.0 6.60 7.70
ANF 180427C00020000 C Apr 27, 2018 20.0 4.85 8.15
ANF 180427C00021000 C Apr 27, 2018 21.0 4.85 5.80
ANF 180427C00022000 C Apr 27, 2018 22.0 3.85 4.70
ANF 180427C00023000 C Apr 27, 2018 23.0 2.84 3.95
ANF 180427C00024000 C Apr 27, 2018 24.0 2.14 2.81
ANF 180427C00025000 C Apr 27, 2018 25.0 1.26 2.12
ANF 180427C00025500 C Apr 27, 2018 25.5 0.83 2.12
ANF 180427C00026000 C Apr 27, 2018 26.0 0.56 1.26
ANF 180427C00026500 C Apr 27, 2018 26.5 0.34 0.88
ANF 180427C00027000 C Apr 27, 2018 27.0 0.21 0.48
ANF 180427C00027500 C Apr 27, 2018 27.5 0.06 0.42
ANF 180427C00028000 C Apr 27, 2018 28.0 0.02 0.43
ANF 180427C00028500 C Apr 27, 2018 28.5 0.00 0.38
ANF 180427C00029000 C Apr 27, 2018 29.0 0.01 0.13
ANF 180427C00029500 C Apr 27, 2018 29.5 0.00 0.26
ANF 180427C00030000 C Apr 27, 2018 30.0 0.00 0.03
ANF 180427C00030500 C Apr 27, 2018 30.5 0.00 0.36
ANF 180427C00031000 C Apr 27, 2018 31.0 0.00 0.08
ANF 180427C00031500 C Apr 27, 2018 31.5 0.00 0.65
ANF 180427C00032000 C Apr 27, 2018 32.0 0.00 0.02
ANF 180427C00032500 C Apr 27, 2018 32.5 0.00 0.03
ANF 180427C00033000 C Apr 27, 2018 33.0 0.00 0.14
ANF 180427C00033500 C Apr 27, 2018 33.5 0.00 0.69
ANF 180427C00034000 C Apr 27, 2018 34.0 0.00 0.41
ANF 180427C00034500 C Apr 27, 2018 34.5 0.00 0.64
ANF 180427C00035000 C Apr 27, 2018 35.0 0.00 0.73
ANF 180427C00036000 C Apr 27, 2018 36.0 0.00 0.66
ANF 180427C00037000 C Apr 27, 2018 37.0 0.00 0.71
ANF 180427P00015000 P Apr 27, 2018 15.0 0.00 0.06
ANF 180427P00016000 P Apr 27, 2018 16.0 0.00 0.67
ANF 180427P00017000 P Apr 27, 2018 17.0 0.00 0.01
ANF 180427P00018000 P Apr 27, 2018 18.0 0.00 0.66
ANF 180427P00019000 P Apr 27, 2018 19.0 0.00 0.74
ANF 180427P00020000 P Apr 27, 2018 20.0 0.00 0.03
ANF 180427P00021000 P Apr 27, 2018 21.0 0.00 0.02
ANF 180427P00022000 P Apr 27, 2018 22.0 0.00 0.06
ANF 180427P00023000 P Apr 27, 2018 23.0 0.01 0.08
ANF 180427P00024000 P Apr 27, 2018 24.0 0.06 0.28
ANF 180427P00025000 P Apr 27, 2018 25.0 0.16 0.54
ANF 180427P00025500 P Apr 27, 2018 25.5 0.28 2.41
ANF 180427P00026000 P Apr 27, 2018 26.0 0.47 0.75
ANF 180427P00026500 P Apr 27, 2018 26.5 0.73 1.25
ANF 180427P00027000 P Apr 27, 2018 27.0 1.08 1.50
ANF 180427P00027500 P Apr 27, 2018 27.5 1.44 2.60
ANF 180427P00028000 P Apr 27, 2018 28.0 1.88 2.41
ANF 180427P00028500 P Apr 27, 2018 28.5 2.21 2.89
ANF 180427P00029000 P Apr 27, 2018 29.0 2.37 3.10
ANF 180427P00029500 P Apr 27, 2018 29.5 1.10 4.20
ANF 180427P00030000 P Apr 27, 2018 30.0 2.88 4.10
ANF 180427P00030500 P Apr 27, 2018 30.5 4.30 4.60
ANF 180427P00031000 P Apr 27, 2018 31.0 4.45 5.15
ANF 180427P00031500 P Apr 27, 2018 31.5 4.90 5.80
ANF 180427P00032000 P Apr 27, 2018 32.0 5.35 6.20
ANF 180427P00032500 P Apr 27, 2018 32.5 4.75 7.15
ANF 180427P00033000 P Apr 27, 2018 33.0 6.45 7.25
ANF 180427P00033500 P Apr 27, 2018 33.5 5.65 8.35
ANF 180427P00034000 P Apr 27, 2018 34.0 6.10 8.90
ANF 180427P00034500 P Apr 27, 2018 34.5 6.40 9.75
ANF 180427P00035000 P Apr 27, 2018 35.0 8.40 9.20
ANF 180427P00036000 P Apr 27, 2018 36.0 9.40 10.95
ANF 180427P00037000 P Apr 27, 2018 37.0 10.45 11.20
ANF 180504C00017000 C May 04, 2018 17.0 7.75 11.00
ANF 180504C00018000 C May 04, 2018 18.0 7.85 8.55
ANF 180504C00019000 C May 04, 2018 19.0 6.85 7.70
ANF 180504C00020000 C May 04, 2018 20.0 4.80 6.85
ANF 180504C00021000 C May 04, 2018 21.0 4.90 5.80
ANF 180504C00022000 C May 04, 2018 22.0 3.85 4.70
ANF 180504C00023000 C May 04, 2018 23.0 2.10 3.65
ANF 180504C00024000 C May 04, 2018 24.0 2.32 2.87
ANF 180504C00025000 C May 04, 2018 25.0 1.55 2.21
ANF 180504C00026000 C May 04, 2018 26.0 0.94 1.58
ANF 180504C00027000 C May 04, 2018 27.0 0.48 1.08
ANF 180504C00028000 C May 04, 2018 28.0 0.21 0.53
ANF 180504C00029000 C May 04, 2018 29.0 0.06 0.46
ANF 180504C00030000 C May 04, 2018 30.0 0.05 0.38
ANF 180504C00031000 C May 04, 2018 31.0 0.00 0.21
ANF 180504C00032000 C May 04, 2018 32.0 0.00 0.37
ANF 180504C00033000 C May 04, 2018 33.0 0.00 0.42
ANF 180504C00034000 C May 04, 2018 34.0 0.00 0.74
ANF 180504C00035000 C May 04, 2018 35.0 0.00 0.63
ANF 180504P00017000 P May 04, 2018 17.0 0.00 0.70
ANF 180504P00018000 P May 04, 2018 18.0 0.00 0.73
ANF 180504P00019000 P May 04, 2018 19.0 0.00 0.19
ANF 180504P00020000 P May 04, 2018 20.0 0.00 0.08
ANF 180504P00021000 P May 04, 2018 21.0 0.00 0.26
ANF 180504P00022000 P May 04, 2018 22.0 0.00 2.03
ANF 180504P00023000 P May 04, 2018 23.0 0.07 0.25
ANF 180504P00024000 P May 04, 2018 24.0 0.21 0.49
ANF 180504P00025000 P May 04, 2018 25.0 0.43 0.86
ANF 180504P00026000 P May 04, 2018 26.0 0.78 1.28
ANF 180504P00027000 P May 04, 2018 27.0 1.35 1.82
ANF 180504P00028000 P May 04, 2018 28.0 2.09 2.49
ANF 180504P00029000 P May 04, 2018 29.0 2.80 3.35
ANF 180504P00030000 P May 04, 2018 30.0 3.10 4.30
ANF 180504P00031000 P May 04, 2018 31.0 2.88 5.75
ANF 180504P00032000 P May 04, 2018 32.0 4.00 7.05
ANF 180504P00033000 P May 04, 2018 33.0 4.95 7.85
ANF 180504P00034000 P May 04, 2018 34.0 7.45 8.15
ANF 180504P00035000 P May 04, 2018 35.0 6.65 10.25
ANF 180511C00017000 C May 11, 2018 17.0 8.80 9.65
ANF 180511C00018000 C May 11, 2018 18.0 6.75 10.20
ANF 180511C00019000 C May 11, 2018 19.0 6.85 7.60
ANF 180511C00020000 C May 11, 2018 20.0 5.80 6.55
ANF 180511C00021000 C May 11, 2018 21.0 5.10 7.00
ANF 180511C00022000 C May 11, 2018 22.0 2.64 6.10
ANF 180511C00023000 C May 11, 2018 23.0 3.20 3.75
ANF 180511C00024000 C May 11, 2018 24.0 2.45 2.94
ANF 180511C00025000 C May 11, 2018 25.0 1.70 2.37
ANF 180511C00026000 C May 11, 2018 26.0 1.15 1.79
ANF 180511C00027000 C May 11, 2018 27.0 0.63 1.24
ANF 180511C00028000 C May 11, 2018 28.0 0.37 0.73
ANF 180511C00029000 C May 11, 2018 29.0 0.15 0.47
ANF 180511C00030000 C May 11, 2018 30.0 0.09 0.33
ANF 180511C00031000 C May 11, 2018 31.0 0.03 0.17
ANF 180511C00032000 C May 11, 2018 32.0 0.00 0.33
ANF 180511C00033000 C May 11, 2018 33.0 0.00 0.37
ANF 180511C00034000 C May 11, 2018 34.0 0.00 0.63
ANF 180511C00035000 C May 11, 2018 35.0 0.00 0.40
ANF 180511P00017000 P May 11, 2018 17.0 0.00 0.75
ANF 180511P00018000 P May 11, 2018 18.0 0.00 0.29
ANF 180511P00019000 P May 11, 2018 19.0 0.00 0.46
ANF 180511P00020000 P May 11, 2018 20.0 0.00 1.99
ANF 180511P00021000 P May 11, 2018 21.0 0.01 1.94
ANF 180511P00022000 P May 11, 2018 22.0 0.07 0.39
ANF 180511P00023000 P May 11, 2018 23.0 0.17 0.45
ANF 180511P00024000 P May 11, 2018 24.0 0.35 0.59
ANF 180511P00025000 P May 11, 2018 25.0 0.55 0.91
ANF 180511P00026000 P May 11, 2018 26.0 0.98 1.34
ANF 180511P00027000 P May 11, 2018 27.0 1.51 1.88
ANF 180511P00028000 P May 11, 2018 28.0 2.21 2.53
ANF 180511P00029000 P May 11, 2018 29.0 2.99 3.30
ANF 180511P00030000 P May 11, 2018 30.0 2.91 4.35
ANF 180511P00031000 P May 11, 2018 31.0 4.45 5.25
ANF 180511P00032000 P May 11, 2018 32.0 4.35 7.00
ANF 180511P00033000 P May 11, 2018 33.0 6.35 7.30
ANF 180511P00034000 P May 11, 2018 34.0 7.35 8.35
ANF 180511P00035000 P May 11, 2018 35.0 7.00 10.10
ANF 180518C00005000 C May 18, 2018 5.0 20.80 21.60
ANF 180518C00006000 C May 18, 2018 6.0 18.75 22.35
ANF 180518C00007000 C May 18, 2018 7.0 17.80 21.10
ANF 180518C00008000 C May 18, 2018 8.0 17.70 18.60
ANF 180518C00009000 C May 18, 2018 9.0 16.00 19.10
ANF 180518C00010000 C May 18, 2018 10.0 14.75 18.30
ANF 180518C00011000 C May 18, 2018 11.0 14.10 17.00
ANF 180518C00012000 C May 18, 2018 12.0 13.75 14.60
ANF 180518C00013000 C May 18, 2018 13.0 11.85 15.20
ANF 180518C00014000 C May 18, 2018 14.0 11.60 12.60
ANF 180518C00015000 C May 18, 2018 15.0 10.60 11.55
ANF 180518C00016000 C May 18, 2018 16.0 9.80 10.65
ANF 180518C00017000 C May 18, 2018 17.0 8.85 9.55
ANF 180518C00018000 C May 18, 2018 18.0 7.75 8.65
ANF 180518C00019000 C May 18, 2018 19.0 6.90 7.90
ANF 180518C00020000 C May 18, 2018 20.0 5.95 6.85
ANF 180518C00021000 C May 18, 2018 21.0 4.95 5.70
ANF 180518C00022000 C May 18, 2018 22.0 4.20 4.90
ANF 180518C00023000 C May 18, 2018 23.0 3.35 3.85
ANF 180518C00024000 C May 18, 2018 24.0 2.56 2.97
ANF 180518C00025000 C May 18, 2018 25.0 1.86 2.59
ANF 180518C00026000 C May 18, 2018 26.0 1.30 1.43
ANF 180518C00027000 C May 18, 2018 27.0 0.76 1.12
ANF 180518C00028000 C May 18, 2018 28.0 0.55 0.71
ANF 180518C00029000 C May 18, 2018 29.0 0.30 0.49
ANF 180518C00030000 C May 18, 2018 30.0 0.13 0.29
ANF 180518C00031000 C May 18, 2018 31.0 0.07 0.23
ANF 180518C00032000 C May 18, 2018 32.0 0.03 0.65
ANF 180518C00033000 C May 18, 2018 33.0 0.01 0.15
ANF 180518C00034000 C May 18, 2018 34.0 0.00 0.40
ANF 180518C00035000 C May 18, 2018 35.0 0.00 0.14
ANF 180518P00005000 P May 18, 2018 5.0 0.00 0.12
ANF 180518P00006000 P May 18, 2018 6.0 0.00 0.04
ANF 180518P00007000 P May 18, 2018 7.0 0.00 0.70
ANF 180518P00008000 P May 18, 2018 8.0 0.00 0.67
ANF 180518P00009000 P May 18, 2018 9.0 0.00 0.14
ANF 180518P00010000 P May 18, 2018 10.0 0.00 0.14
ANF 180518P00011000 P May 18, 2018 11.0 0.00 0.66
ANF 180518P00012000 P May 18, 2018 12.0 0.00 0.68
ANF 180518P00013000 P May 18, 2018 13.0 0.00 0.16
ANF 180518P00014000 P May 18, 2018 14.0 0.00 0.06
ANF 180518P00015000 P May 18, 2018 15.0 0.00 0.66
ANF 180518P00016000 P May 18, 2018 16.0 0.00 0.07
ANF 180518P00017000 P May 18, 2018 17.0 0.00 0.06
ANF 180518P00018000 P May 18, 2018 18.0 0.01 0.17
ANF 180518P00019000 P May 18, 2018 19.0 0.05 0.09
ANF 180518P00020000 P May 18, 2018 20.0 0.10 0.19
ANF 180518P00021000 P May 18, 2018 21.0 0.08 0.28
ANF 180518P00022000 P May 18, 2018 22.0 0.15 0.40
ANF 180518P00023000 P May 18, 2018 23.0 0.27 0.48
ANF 180518P00024000 P May 18, 2018 24.0 0.44 0.80
ANF 180518P00025000 P May 18, 2018 25.0 0.70 1.05
ANF 180518P00026000 P May 18, 2018 26.0 1.10 1.43
ANF 180518P00027000 P May 18, 2018 27.0 1.71 1.95
ANF 180518P00028000 P May 18, 2018 28.0 2.31 2.60
ANF 180518P00029000 P May 18, 2018 29.0 3.10 3.40
ANF 180518P00030000 P May 18, 2018 30.0 3.85 4.25
ANF 180518P00031000 P May 18, 2018 31.0 3.05 5.25
ANF 180518P00032000 P May 18, 2018 32.0 5.30 6.30
ANF 180518P00033000 P May 18, 2018 33.0 6.40 7.35
ANF 180518P00034000 P May 18, 2018 34.0 6.40 8.75
ANF 180518P00035000 P May 18, 2018 35.0 6.75 10.20
ANF 180525C00015000 C May 25, 2018 15.0 9.30 13.60
ANF 180525C00016000 C May 25, 2018 16.0 8.20 12.60
ANF 180525C00017000 C May 25, 2018 17.0 7.35 11.60
ANF 180525C00018000 C May 25, 2018 18.0 6.30 10.60
ANF 180525C00019000 C May 25, 2018 19.0 5.40 9.60
ANF 180525C00020000 C May 25, 2018 20.0 4.60 8.75
ANF 180525C00021000 C May 25, 2018 21.0 3.50 7.80
ANF 180525C00022000 C May 25, 2018 22.0 3.10 6.95
ANF 180525C00023000 C May 25, 2018 23.0 1.90 6.15
ANF 180525C00024000 C May 25, 2018 24.0 2.67 5.10
ANF 180525C00025000 C May 25, 2018 25.0 2.16 3.05
ANF 180525C00026000 C May 25, 2018 26.0 1.58 2.07
ANF 180525C00027000 C May 25, 2018 27.0 1.09 1.65
ANF 180525C00028000 C May 25, 2018 28.0 0.70 1.29
ANF 180525C00029000 C May 25, 2018 29.0 0.44 0.98
ANF 180525C00030000 C May 25, 2018 30.0 0.25 0.74
ANF 180525C00031000 C May 25, 2018 31.0 0.12 0.56
ANF 180525C00032000 C May 25, 2018 32.0 0.00 0.50
ANF 180525C00033000 C May 25, 2018 33.0 0.00 0.85
ANF 180525C00034000 C May 25, 2018 34.0 0.00 0.75
ANF 180525C00035000 C May 25, 2018 35.0 0.00 0.75
ANF 180525P00015000 P May 25, 2018 15.0 0.00 0.75
ANF 180525P00016000 P May 25, 2018 16.0 0.00 0.72
ANF 180525P00017000 P May 25, 2018 17.0 0.00 0.73
ANF 180525P00018000 P May 25, 2018 18.0 0.00 0.75
ANF 180525P00019000 P May 25, 2018 19.0 0.00 0.60
ANF 180525P00020000 P May 25, 2018 20.0 0.00 0.75
ANF 180525P00021000 P May 25, 2018 21.0 0.00 0.94
ANF 180525P00022000 P May 25, 2018 22.0 0.14 1.34
ANF 180525P00023000 P May 25, 2018 23.0 0.32 0.73
ANF 180525P00024000 P May 25, 2018 24.0 0.51 1.02
ANF 180525P00025000 P May 25, 2018 25.0 0.80 1.40
ANF 180525P00026000 P May 25, 2018 26.0 1.22 1.87
ANF 180525P00027000 P May 25, 2018 27.0 1.76 2.44
ANF 180525P00028000 P May 25, 2018 28.0 2.44 3.05
ANF 180525P00029000 P May 25, 2018 29.0 3.20 4.10
ANF 180525P00030000 P May 25, 2018 30.0 2.71 6.00
ANF 180525P00031000 P May 25, 2018 31.0 2.90 6.60
ANF 180525P00032000 P May 25, 2018 32.0 3.85 7.60
ANF 180525P00033000 P May 25, 2018 33.0 4.75 9.00
ANF 180525P00034000 P May 25, 2018 34.0 5.50 9.95
ANF 180525P00035000 P May 25, 2018 35.0 6.50 10.85
ANF 180601C00020000 C Jun 01, 2018 20.0 4.65 8.80
ANF 180601C00021000 C Jun 01, 2018 21.0 3.55 7.80
ANF 180601C00022000 C Jun 01, 2018 22.0 2.71 7.00
ANF 180601C00023000 C Jun 01, 2018 23.0 1.96 6.35
ANF 180601C00024000 C Jun 01, 2018 24.0 3.00 5.40
ANF 180601C00025000 C Jun 01, 2018 25.0 2.41 2.92
ANF 180601C00026000 C Jun 01, 2018 26.0 1.85 2.34
ANF 180601C00027000 C Jun 01, 2018 27.0 1.36 1.88
ANF 180601C00028000 C Jun 01, 2018 28.0 1.01 1.48
ANF 180601C00029000 C Jun 01, 2018 29.0 0.70 1.18
ANF 180601C00030000 C Jun 01, 2018 30.0 0.60 0.93
ANF 180601C00031000 C Jun 01, 2018 31.0 0.40 0.73
ANF 180601C00032000 C Jun 01, 2018 32.0 0.00 0.58
ANF 180601C00033000 C Jun 01, 2018 33.0 0.00 0.59
ANF 180601C00034000 C Jun 01, 2018 34.0 0.00 0.49
ANF 180601C00035000 C Jun 01, 2018 35.0 0.00 0.75
ANF 180601P00020000 P Jun 01, 2018 20.0 0.05 1.36
ANF 180601P00021000 P Jun 01, 2018 21.0 0.04 0.71
ANF 180601P00022000 P Jun 01, 2018 22.0 0.27 0.83
ANF 180601P00023000 P Jun 01, 2018 23.0 0.51 1.06
ANF 180601P00024000 P Jun 01, 2018 24.0 0.50 1.43
ANF 180601P00025000 P Jun 01, 2018 25.0 0.00 1.81
ANF 180601P00026000 P Jun 01, 2018 26.0 1.76 2.23
ANF 180601P00027000 P Jun 01, 2018 27.0 2.30 2.85
ANF 180601P00028000 P Jun 01, 2018 28.0 2.91 3.40
ANF 180601P00029000 P Jun 01, 2018 29.0 3.40 4.15
ANF 180601P00030000 P Jun 01, 2018 30.0 2.94 6.20
ANF 180601P00031000 P Jun 01, 2018 31.0 3.25 6.80
ANF 180601P00032000 P Jun 01, 2018 32.0 4.05 8.20
ANF 180601P00033000 P Jun 01, 2018 33.0 4.80 9.20
ANF 180601P00034000 P Jun 01, 2018 34.0 5.70 10.00
ANF 180601P00035000 P Jun 01, 2018 35.0 6.70 10.90
ANF 180615C00017000 C Jun 15, 2018 17.0 8.65 10.80
ANF 180615C00018000 C Jun 15, 2018 18.0 7.15 10.15
ANF 180615C00019000 C Jun 15, 2018 19.0 6.60 9.25
ANF 180615C00020000 C Jun 15, 2018 20.0 5.60 8.30
ANF 180615C00021000 C Jun 15, 2018 21.0 5.40 6.20
ANF 180615C00022000 C Jun 15, 2018 22.0 4.70 5.40
ANF 180615C00023000 C Jun 15, 2018 23.0 4.05 4.55
ANF 180615C00024000 C Jun 15, 2018 24.0 3.40 3.65
ANF 180615C00025000 C Jun 15, 2018 25.0 2.78 3.10
ANF 180615C00026000 C Jun 15, 2018 26.0 2.28 2.61
ANF 180615C00027000 C Jun 15, 2018 27.0 1.76 2.12
ANF 180615C00028000 C Jun 15, 2018 28.0 1.42 1.82
ANF 180615C00029000 C Jun 15, 2018 29.0 1.10 1.49
ANF 180615C00030000 C Jun 15, 2018 30.0 0.84 1.13
ANF 180615C00031000 C Jun 15, 2018 31.0 0.63 0.87
ANF 180615C00032000 C Jun 15, 2018 32.0 0.46 0.70
ANF 180615C00033000 C Jun 15, 2018 33.0 0.36 0.54
ANF 180615C00034000 C Jun 15, 2018 34.0 0.25 0.67
ANF 180615C00035000 C Jun 15, 2018 35.0 0.18 0.34
ANF 180615C00036000 C Jun 15, 2018 36.0 0.13 0.44
ANF 180615C00037000 C Jun 15, 2018 37.0 0.09 0.19
ANF 180615C00038000 C Jun 15, 2018 38.0 0.02 0.14
ANF 180615C00039000 C Jun 15, 2018 39.0 0.04 0.23
ANF 180615C00040000 C Jun 15, 2018 40.0 0.02 0.08
ANF 180615P00017000 P Jun 15, 2018 17.0 0.11 0.49
ANF 180615P00018000 P Jun 15, 2018 18.0 0.20 0.39
ANF 180615P00019000 P Jun 15, 2018 19.0 0.28 0.65
ANF 180615P00020000 P Jun 15, 2018 20.0 0.39 0.76
ANF 180615P00021000 P Jun 15, 2018 21.0 0.58 0.74
ANF 180615P00022000 P Jun 15, 2018 22.0 0.80 0.92
ANF 180615P00023000 P Jun 15, 2018 23.0 0.98 1.22
ANF 180615P00024000 P Jun 15, 2018 24.0 1.30 1.62
ANF 180615P00025000 P Jun 15, 2018 25.0 1.70 2.07
ANF 180615P00026000 P Jun 15, 2018 26.0 2.18 2.53
ANF 180615P00027000 P Jun 15, 2018 27.0 2.72 3.10
ANF 180615P00028000 P Jun 15, 2018 28.0 3.40 3.75
ANF 180615P00029000 P Jun 15, 2018 29.0 4.05 4.40
ANF 180615P00030000 P Jun 15, 2018 30.0 4.80 5.15
ANF 180615P00031000 P Jun 15, 2018 31.0 5.45 5.90
ANF 180615P00032000 P Jun 15, 2018 32.0 6.45 6.75
ANF 180615P00033000 P Jun 15, 2018 33.0 6.10 8.20
ANF 180615P00034000 P Jun 15, 2018 34.0 6.85 9.25
ANF 180615P00035000 P Jun 15, 2018 35.0 7.90 10.15
ANF 180615P00036000 P Jun 15, 2018 36.0 8.45 11.10
ANF 180615P00037000 P Jun 15, 2018 37.0 10.60 11.50
ANF 180615P00038000 P Jun 15, 2018 38.0 10.20 13.30
ANF 180615P00039000 P Jun 15, 2018 39.0 12.55 13.40
ANF 180615P00040000 P Jun 15, 2018 40.0 13.55 14.55
ANF 180720C00017000 C Jul 20, 2018 17.0 8.45 11.15
ANF 180720C00018000 C Jul 20, 2018 18.0 7.40 10.10
ANF 180720C00019000 C Jul 20, 2018 19.0 6.75 9.35
ANF 180720C00020000 C Jul 20, 2018 20.0 6.45 7.55
ANF 180720C00021000 C Jul 20, 2018 21.0 5.65 6.90
ANF 180720C00022000 C Jul 20, 2018 22.0 5.05 5.40
ANF 180720C00023000 C Jul 20, 2018 23.0 4.40 4.95
ANF 180720C00024000 C Jul 20, 2018 24.0 3.75 4.15
ANF 180720C00025000 C Jul 20, 2018 25.0 3.10 3.80
ANF 180720C00026000 C Jul 20, 2018 26.0 2.56 3.05
ANF 180720C00027000 C Jul 20, 2018 27.0 2.21 2.77
ANF 180720C00028000 C Jul 20, 2018 28.0 1.83 2.64
ANF 180720C00029000 C Jul 20, 2018 29.0 1.43 2.16
ANF 180720C00030000 C Jul 20, 2018 30.0 1.13 1.68
ANF 180720C00031000 C Jul 20, 2018 31.0 0.91 1.29
ANF 180720C00032000 C Jul 20, 2018 32.0 0.70 1.14
ANF 180720C00033000 C Jul 20, 2018 33.0 0.54 0.95
ANF 180720C00034000 C Jul 20, 2018 34.0 0.41 0.66
ANF 180720C00035000 C Jul 20, 2018 35.0 0.31 0.52
ANF 180720C00036000 C Jul 20, 2018 36.0 0.22 0.40
ANF 180720C00037000 C Jul 20, 2018 37.0 0.16 0.37
ANF 180720C00038000 C Jul 20, 2018 38.0 0.11 0.24
ANF 180720C00039000 C Jul 20, 2018 39.0 0.06 0.18
ANF 180720C00040000 C Jul 20, 2018 40.0 0.05 0.19
ANF 180720P00017000 P Jul 20, 2018 17.0 0.22 0.37
ANF 180720P00018000 P Jul 20, 2018 18.0 0.31 0.48
ANF 180720P00019000 P Jul 20, 2018 19.0 0.41 0.61
ANF 180720P00020000 P Jul 20, 2018 20.0 0.56 0.79
ANF 180720P00021000 P Jul 20, 2018 21.0 0.76 1.03
ANF 180720P00022000 P Jul 20, 2018 22.0 0.99 1.42
ANF 180720P00023000 P Jul 20, 2018 23.0 1.30 1.77
ANF 180720P00024000 P Jul 20, 2018 24.0 1.63 2.15
ANF 180720P00025000 P Jul 20, 2018 25.0 2.03 2.61
ANF 180720P00026000 P Jul 20, 2018 26.0 2.51 2.98
ANF 180720P00027000 P Jul 20, 2018 27.0 3.10 3.55
ANF 180720P00028000 P Jul 20, 2018 28.0 3.70 4.20
ANF 180720P00029000 P Jul 20, 2018 29.0 4.35 4.85
ANF 180720P00030000 P Jul 20, 2018 30.0 5.05 5.55
ANF 180720P00031000 P Jul 20, 2018 31.0 5.80 6.20
ANF 180720P00032000 P Jul 20, 2018 32.0 6.60 7.00
ANF 180720P00033000 P Jul 20, 2018 33.0 6.20 7.75
ANF 180720P00034000 P Jul 20, 2018 34.0 8.10 8.75
ANF 180720P00035000 P Jul 20, 2018 35.0 8.20 10.30
ANF 180720P00036000 P Jul 20, 2018 36.0 8.80 11.10
ANF 180720P00037000 P Jul 20, 2018 37.0 9.55 12.25
ANF 180720P00038000 P Jul 20, 2018 38.0 11.65 12.55
ANF 180720P00039000 P Jul 20, 2018 39.0 11.25 14.05
ANF 180720P00040000 P Jul 20, 2018 40.0 13.30 14.55
ANF 180817C00008000 C Aug 17, 2018 8.0 17.70 18.90
ANF 180817C00009000 C Aug 17, 2018 9.0 15.90 19.30
ANF 180817C00010000 C Aug 17, 2018 10.0 15.65 16.70
ANF 180817C00011000 C Aug 17, 2018 11.0 13.90 17.30
ANF 180817C00012000 C Aug 17, 2018 12.0 13.75 14.80
ANF 180817C00013000 C Aug 17, 2018 13.0 12.70 13.95
ANF 180817C00014000 C Aug 17, 2018 14.0 11.75 12.85
ANF 180817C00015000 C Aug 17, 2018 15.0 10.80 11.95
ANF 180817C00016000 C Aug 17, 2018 16.0 10.00 10.95
ANF 180817C00017000 C Aug 17, 2018 17.0 9.00 10.10
ANF 180817C00018000 C Aug 17, 2018 18.0 8.25 9.25
ANF 180817C00019000 C Aug 17, 2018 19.0 7.15 9.00
ANF 180817C00020000 C Aug 17, 2018 20.0 6.70 7.40
ANF 180817C00021000 C Aug 17, 2018 21.0 5.35 7.45
ANF 180817C00022000 C Aug 17, 2018 22.0 5.30 5.50
ANF 180817C00023000 C Aug 17, 2018 23.0 4.65 4.85
ANF 180817C00024000 C Aug 17, 2018 24.0 4.00 4.20
ANF 180817C00025000 C Aug 17, 2018 25.0 3.45 3.70
ANF 180817C00026000 C Aug 17, 2018 26.0 2.89 3.15
ANF 180817C00027000 C Aug 17, 2018 27.0 2.47 2.78
ANF 180817C00028000 C Aug 17, 2018 28.0 2.04 2.37
ANF 180817C00029000 C Aug 17, 2018 29.0 1.70 2.02
ANF 180817C00030000 C Aug 17, 2018 30.0 1.40 1.70
ANF 180817C00031000 C Aug 17, 2018 31.0 1.15 1.43
ANF 180817C00032000 C Aug 17, 2018 32.0 0.94 1.15
ANF 180817C00033000 C Aug 17, 2018 33.0 0.75 0.95
ANF 180817C00034000 C Aug 17, 2018 34.0 0.61 0.78
ANF 180817C00035000 C Aug 17, 2018 35.0 0.45 0.62
ANF 180817C00036000 C Aug 17, 2018 36.0 0.34 0.51
ANF 180817C00037000 C Aug 17, 2018 37.0 0.30 0.42
ANF 180817C00038000 C Aug 17, 2018 38.0 0.21 0.34
ANF 180817C00039000 C Aug 17, 2018 39.0 0.16 0.28
ANF 180817C00040000 C Aug 17, 2018 40.0 0.12 0.23
ANF 180817C00041000 C Aug 17, 2018 41.0 0.09 0.19
ANF 180817C00042000 C Aug 17, 2018 42.0 0.09 0.16
ANF 180817C00043000 C Aug 17, 2018 43.0 0.06 0.14
ANF 180817P00008000 P Aug 17, 2018 8.0 0.00 0.07
ANF 180817P00009000 P Aug 17, 2018 9.0 0.02 0.09
ANF 180817P00010000 P Aug 17, 2018 10.0 0.02 0.10
ANF 180817P00011000 P Aug 17, 2018 11.0 0.04 0.10
ANF 180817P00012000 P Aug 17, 2018 12.0 0.04 0.16
ANF 180817P00013000 P Aug 17, 2018 13.0 0.09 0.18
ANF 180817P00014000 P Aug 17, 2018 14.0 0.12 0.21
ANF 180817P00015000 P Aug 17, 2018 15.0 0.16 0.26
ANF 180817P00016000 P Aug 17, 2018 16.0 0.23 0.40
ANF 180817P00017000 P Aug 17, 2018 17.0 0.31 0.44
ANF 180817P00018000 P Aug 17, 2018 18.0 0.42 0.55
ANF 180817P00019000 P Aug 17, 2018 19.0 0.56 0.74
ANF 180817P00020000 P Aug 17, 2018 20.0 0.74 0.89
ANF 180817P00021000 P Aug 17, 2018 21.0 0.95 1.05
ANF 180817P00022000 P Aug 17, 2018 22.0 1.23 1.42
ANF 180817P00023000 P Aug 17, 2018 23.0 1.52 1.73
ANF 180817P00024000 P Aug 17, 2018 24.0 1.87 2.11
ANF 180817P00025000 P Aug 17, 2018 25.0 2.30 2.64
ANF 180817P00026000 P Aug 17, 2018 26.0 2.76 3.05
ANF 180817P00027000 P Aug 17, 2018 27.0 3.35 3.60
ANF 180817P00028000 P Aug 17, 2018 28.0 3.90 4.20
ANF 180817P00029000 P Aug 17, 2018 29.0 4.60 4.85
ANF 180817P00030000 P Aug 17, 2018 30.0 5.20 5.55
ANF 180817P00031000 P Aug 17, 2018 31.0 6.00 6.25
ANF 180817P00032000 P Aug 17, 2018 32.0 6.75 7.10
ANF 180817P00033000 P Aug 17, 2018 33.0 7.65 7.85
ANF 180817P00034000 P Aug 17, 2018 34.0 8.15 8.75
ANF 180817P00035000 P Aug 17, 2018 35.0 9.30 9.75
ANF 180817P00036000 P Aug 17, 2018 36.0 8.65 11.50
ANF 180817P00037000 P Aug 17, 2018 37.0 9.85 11.85
ANF 180817P00038000 P Aug 17, 2018 38.0 10.50 13.15
ANF 180817P00039000 P Aug 17, 2018 39.0 12.55 13.45
ANF 180817P00040000 P Aug 17, 2018 40.0 12.40 15.15
ANF 180817P00041000 P Aug 17, 2018 41.0 13.20 16.00
ANF 180817P00042000 P Aug 17, 2018 42.0 13.90 17.45
ANF 180817P00043000 P Aug 17, 2018 43.0 16.25 17.55
ANF 181116C00012000 C Nov 16, 2018 12.0 13.65 15.45
ANF 181116C00013000 C Nov 16, 2018 13.0 12.25 15.30
ANF 181116C00014000 C Nov 16, 2018 14.0 11.65 14.00
ANF 181116C00015000 C Nov 16, 2018 15.0 10.95 12.95
ANF 181116C00016000 C Nov 16, 2018 16.0 10.30 11.35
ANF 181116C00017000 C Nov 16, 2018 17.0 9.55 10.70
ANF 181116C00018000 C Nov 16, 2018 18.0 8.35 10.75
ANF 181116C00019000 C Nov 16, 2018 19.0 7.90 8.95
ANF 181116C00020000 C Nov 16, 2018 20.0 7.40 7.85
ANF 181116C00021000 C Nov 16, 2018 21.0 6.75 7.15
ANF 181116C00022000 C Nov 16, 2018 22.0 6.00 6.50
ANF 181116C00023000 C Nov 16, 2018 23.0 5.35 5.85
ANF 181116C00024000 C Nov 16, 2018 24.0 4.90 5.30
ANF 181116C00025000 C Nov 16, 2018 25.0 4.40 4.65
ANF 181116C00026000 C Nov 16, 2018 26.0 3.95 4.25
ANF 181116C00027000 C Nov 16, 2018 27.0 3.50 3.75
ANF 181116C00028000 C Nov 16, 2018 28.0 3.10 3.35
ANF 181116C00029000 C Nov 16, 2018 29.0 2.74 2.99
ANF 181116C00030000 C Nov 16, 2018 30.0 2.40 2.78
ANF 181116C00031000 C Nov 16, 2018 31.0 2.11 2.52
ANF 181116C00032000 C Nov 16, 2018 32.0 1.81 2.24
ANF 181116C00033000 C Nov 16, 2018 33.0 1.58 1.97
ANF 181116C00034000 C Nov 16, 2018 34.0 1.36 1.74
ANF 181116C00035000 C Nov 16, 2018 35.0 1.21 1.58
ANF 181116C00036000 C Nov 16, 2018 36.0 0.98 1.45
ANF 181116C00037000 C Nov 16, 2018 37.0 0.88 1.30
ANF 181116C00038000 C Nov 16, 2018 38.0 0.75 1.17
ANF 181116C00039000 C Nov 16, 2018 39.0 0.63 1.03
ANF 181116C00040000 C Nov 16, 2018 40.0 0.56 0.91
ANF 181116C00041000 C Nov 16, 2018 41.0 0.46 0.82
ANF 181116C00042000 C Nov 16, 2018 42.0 0.38 0.71
ANF 181116C00043000 C Nov 16, 2018 43.0 0.33 0.61
ANF 181116P00012000 P Nov 16, 2018 12.0 0.20 0.31
ANF 181116P00013000 P Nov 16, 2018 13.0 0.26 0.41
ANF 181116P00014000 P Nov 16, 2018 14.0 0.36 0.50
ANF 181116P00015000 P Nov 16, 2018 15.0 0.47 0.63
ANF 181116P00016000 P Nov 16, 2018 16.0 0.60 0.79
ANF 181116P00017000 P Nov 16, 2018 17.0 0.76 0.97
ANF 181116P00018000 P Nov 16, 2018 18.0 0.95 1.16
ANF 181116P00019000 P Nov 16, 2018 19.0 1.18 1.40
ANF 181116P00020000 P Nov 16, 2018 20.0 1.45 1.66
ANF 181116P00021000 P Nov 16, 2018 21.0 1.74 1.97
ANF 181116P00022000 P Nov 16, 2018 22.0 2.04 2.34
ANF 181116P00023000 P Nov 16, 2018 23.0 2.42 2.70
ANF 181116P00024000 P Nov 16, 2018 24.0 2.84 3.15
ANF 181116P00025000 P Nov 16, 2018 25.0 3.35 3.60
ANF 181116P00026000 P Nov 16, 2018 26.0 3.90 4.15
ANF 181116P00027000 P Nov 16, 2018 27.0 4.40 4.70
ANF 181116P00028000 P Nov 16, 2018 28.0 5.00 5.30
ANF 181116P00029000 P Nov 16, 2018 29.0 5.60 5.90
ANF 181116P00030000 P Nov 16, 2018 30.0 6.30 6.60
ANF 181116P00031000 P Nov 16, 2018 31.0 7.00 7.35
ANF 181116P00032000 P Nov 16, 2018 32.0 7.70 8.00
ANF 181116P00033000 P Nov 16, 2018 33.0 8.40 8.80
ANF 181116P00034000 P Nov 16, 2018 34.0 9.25 9.65
ANF 181116P00035000 P Nov 16, 2018 35.0 9.90 10.45
ANF 181116P00036000 P Nov 16, 2018 36.0 10.75 11.30
ANF 181116P00037000 P Nov 16, 2018 37.0 11.55 12.05
ANF 181116P00038000 P Nov 16, 2018 38.0 12.40 13.05
ANF 181116P00039000 P Nov 16, 2018 39.0 12.95 13.95
ANF 181116P00040000 P Nov 16, 2018 40.0 13.80 14.75
ANF 181116P00041000 P Nov 16, 2018 41.0 14.20 15.80
ANF 181116P00042000 P Nov 16, 2018 42.0 15.80 16.70
ANF 181116P00043000 P Nov 16, 2018 43.0 16.55 17.80
ANF 190118C00003000 C Jan 18, 2019 3.0 21.70 25.25
ANF 190118C00005000 C Jan 18, 2019 5.0 19.85 23.25
ANF 190118C00008000 C Jan 18, 2019 8.0 17.55 19.90
ANF 190118C00010000 C Jan 18, 2019 10.0 15.70 17.55
ANF 190118C00013000 C Jan 18, 2019 13.0 12.60 15.45
ANF 190118C00014000 C Jan 18, 2019 14.0 12.30 13.15
ANF 190118C00015000 C Jan 18, 2019 15.0 11.15 12.50
ANF 190118C00016000 C Jan 18, 2019 16.0 10.65 11.35
ANF 190118C00017000 C Jan 18, 2019 17.0 9.80 11.00
ANF 190118C00018000 C Jan 18, 2019 18.0 9.10 9.90
ANF 190118C00019000 C Jan 18, 2019 19.0 8.35 9.20
ANF 190118C00020000 C Jan 18, 2019 20.0 7.65 8.20
ANF 190118C00021000 C Jan 18, 2019 21.0 7.05 7.40
ANF 190118C00022000 C Jan 18, 2019 22.0 6.45 6.80
ANF 190118C00023000 C Jan 18, 2019 23.0 5.90 6.20
ANF 190118C00024000 C Jan 18, 2019 24.0 5.35 5.65
ANF 190118C00025000 C Jan 18, 2019 25.0 4.80 5.15
ANF 190118C00026000 C Jan 18, 2019 26.0 4.35 4.65
ANF 190118C00027000 C Jan 18, 2019 27.0 3.90 4.20
ANF 190118C00028000 C Jan 18, 2019 28.0 3.55 3.80
ANF 190118C00029000 C Jan 18, 2019 29.0 3.20 3.55
ANF 190118C00030000 C Jan 18, 2019 30.0 2.85 3.20
ANF 190118C00031000 C Jan 18, 2019 31.0 2.55 2.89
ANF 190118C00032000 C Jan 18, 2019 32.0 2.25 2.72
ANF 190118C00033000 C Jan 18, 2019 33.0 1.98 2.40
ANF 190118C00034000 C Jan 18, 2019 34.0 1.77 2.13
ANF 190118C00035000 C Jan 18, 2019 35.0 1.58 1.88
ANF 190118C00036000 C Jan 18, 2019 36.0 1.41 1.69
ANF 190118C00037000 C Jan 18, 2019 37.0 1.25 1.51
ANF 190118C00038000 C Jan 18, 2019 38.0 1.10 1.37
ANF 190118C00039000 C Jan 18, 2019 39.0 0.97 1.18
ANF 190118C00040000 C Jan 18, 2019 40.0 0.84 1.09
ANF 190118P00003000 P Jan 18, 2019 3.0 0.00 0.13
ANF 190118P00005000 P Jan 18, 2019 5.0 0.00 0.18
ANF 190118P00008000 P Jan 18, 2019 8.0 0.01 0.31
ANF 190118P00010000 P Jan 18, 2019 10.0 0.12 0.45
ANF 190118P00013000 P Jan 18, 2019 13.0 0.41 0.56
ANF 190118P00014000 P Jan 18, 2019 14.0 0.51 0.80
ANF 190118P00015000 P Jan 18, 2019 15.0 0.51 1.11
ANF 190118P00016000 P Jan 18, 2019 16.0 0.69 1.24
ANF 190118P00017000 P Jan 18, 2019 17.0 1.02 1.35
ANF 190118P00018000 P Jan 18, 2019 18.0 1.26 1.48
ANF 190118P00019000 P Jan 18, 2019 19.0 1.52 1.75
ANF 190118P00020000 P Jan 18, 2019 20.0 1.80 2.10
ANF 190118P00021000 P Jan 18, 2019 21.0 2.13 2.41
ANF 190118P00022000 P Jan 18, 2019 22.0 2.47 2.79
ANF 190118P00023000 P Jan 18, 2019 23.0 2.86 3.15
ANF 190118P00024000 P Jan 18, 2019 24.0 3.35 3.60
ANF 190118P00025000 P Jan 18, 2019 25.0 3.85 4.10
ANF 190118P00026000 P Jan 18, 2019 26.0 4.35 4.60
ANF 190118P00027000 P Jan 18, 2019 27.0 4.90 5.15
ANF 190118P00028000 P Jan 18, 2019 28.0 5.50 5.75
ANF 190118P00029000 P Jan 18, 2019 29.0 6.15 6.40
ANF 190118P00030000 P Jan 18, 2019 30.0 6.75 7.00
ANF 190118P00031000 P Jan 18, 2019 31.0 7.40 7.70
ANF 190118P00032000 P Jan 18, 2019 32.0 8.15 8.45
ANF 190118P00033000 P Jan 18, 2019 33.0 8.85 9.15
ANF 190118P00034000 P Jan 18, 2019 34.0 9.65 9.90
ANF 190118P00035000 P Jan 18, 2019 35.0 10.35 10.75
ANF 190118P00036000 P Jan 18, 2019 36.0 11.20 11.60
ANF 190118P00037000 P Jan 18, 2019 37.0 12.05 12.40
ANF 190118P00038000 P Jan 18, 2019 38.0 12.85 13.15
ANF 190118P00039000 P Jan 18, 2019 39.0 13.70 14.05
ANF 190118P00040000 P Jan 18, 2019 40.0 13.25 15.75
ANF 200117C00003000 C Jan 17, 2020 3.0 21.75 25.25
ANF 200117C00005000 C Jan 17, 2020 5.0 19.75 23.50
ANF 200117C00008000 C Jan 17, 2020 8.0 17.10 19.35
ANF 200117C00010000 C Jan 17, 2020 10.0 14.95 17.65
ANF 200117C00012000 C Jan 17, 2020 12.0 13.30 16.80
ANF 200117C00015000 C Jan 17, 2020 15.0 10.95 14.65
ANF 200117C00017000 C Jan 17, 2020 17.0 9.50 13.35
ANF 200117C00020000 C Jan 17, 2020 20.0 9.20 10.45
ANF 200117C00022000 C Jan 17, 2020 22.0 7.85 9.50
ANF 200117C00025000 C Jan 17, 2020 25.0 6.55 8.10
ANF 200117C00030000 C Jan 17, 2020 30.0 4.40 6.05
ANF 200117C00035000 C Jan 17, 2020 35.0 2.80 4.60
ANF 200117C00040000 C Jan 17, 2020 40.0 1.77 3.75
ANF 200117P00003000 P Jan 17, 2020 3.0 0.00 0.23
ANF 200117P00005000 P Jan 17, 2020 5.0 0.02 0.38
ANF 200117P00008000 P Jan 17, 2020 8.0 0.25 0.76
ANF 200117P00010000 P Jan 17, 2020 10.0 0.49 1.05
ANF 200117P00012000 P Jan 17, 2020 12.0 0.75 1.50
ANF 200117P00015000 P Jan 17, 2020 15.0 1.51 2.33
ANF 200117P00017000 P Jan 17, 2020 17.0 1.94 2.99
ANF 200117P00020000 P Jan 17, 2020 20.0 2.85 3.70
ANF 200117P00022000 P Jan 17, 2020 22.0 3.90 4.95
ANF 200117P00025000 P Jan 17, 2020 25.0 5.15 6.55
ANF 200117P00030000 P Jan 17, 2020 30.0 7.80 9.50
ANF 200117P00035000 P Jan 17, 2020 35.0 11.15 12.95
ANF 200117P00040000 P Jan 17, 2020 40.0 15.30 17.10
OPRA data is delayed 15 minutes.