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 (2017-01-27)Premium Content

Abercrombie And Fitch Co (ANF)
As of Feb 27 2017 3:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANF 170303C00003000 C 03/03/17 3.0 7.75 10.90
ANF 170303C00004500 C 03/03/17 4.5 5.70 9.40
ANF 170303C00005000 C 03/03/17 5.0 5.15 8.45
ANF 170303C00005500 C 03/03/17 5.5 5.50 7.95
ANF 170303C00006000 C 03/03/17 6.0 5.00 7.35
ANF 170303C00006500 C 03/03/17 6.5 4.50 6.90
ANF 170303C00007000 C 03/03/17 7.0 2.90 7.25
ANF 170303C00007500 C 03/03/17 7.5 3.55 5.90
ANF 170303C00008000 C 03/03/17 8.0 2.40 5.35
ANF 170303C00008500 C 03/03/17 8.5 2.00 5.00
ANF 170303C00009000 C 03/03/17 9.0 1.52 4.45
ANF 170303C00009500 C 03/03/17 9.5 2.07 4.00
ANF 170303C00010000 C 03/03/17 10.0 1.15 3.50
ANF 170303C00010500 C 03/03/17 10.5 1.79 1.88
ANF 170303C00011000 C 03/03/17 11.0 1.41 1.48
ANF 170303C00011500 C 03/03/17 11.5 1.08 1.14
ANF 170303C00012000 C 03/03/17 12.0 0.82 0.86
ANF 170303C00012500 C 03/03/17 12.5 0.59 0.61
ANF 170303C00013000 C 03/03/17 13.0 0.40 0.42
ANF 170303C00013500 C 03/03/17 13.5 0.27 0.28
ANF 170303C00014000 C 03/03/17 14.0 0.18 0.22
ANF 170303C00014500 C 03/03/17 14.5 0.11 0.13
ANF 170303C00015000 C 03/03/17 15.0 0.07 0.09
ANF 170303C00015500 C 03/03/17 15.5 0.04 0.06
ANF 170303C00016000 C 03/03/17 16.0 0.02 0.05
ANF 170303C00016500 C 03/03/17 16.5 0.01 0.03
ANF 170303C00017000 C 03/03/17 17.0 0.00 0.02
ANF 170303C00017500 C 03/03/17 17.5 0.00 0.02
ANF 170303C00018000 C 03/03/17 18.0 0.00 0.06
ANF 170303C00018500 C 03/03/17 18.5 0.00 0.06
ANF 170303C00019000 C 03/03/17 19.0 0.00 0.06
ANF 170303C00019500 C 03/03/17 19.5 0.00 0.05
ANF 170303C00020000 C 03/03/17 20.0 0.00 0.05
ANF 170303C00020500 C 03/03/17 20.5 0.00 0.05
ANF 170303P00003000 P 03/03/17 3.0 0.00 0.06
ANF 170303P00004500 P 03/03/17 4.5 0.00 0.05
ANF 170303P00005000 P 03/03/17 5.0 0.00 0.05
ANF 170303P00005500 P 03/03/17 5.5 0.00 0.06
ANF 170303P00006000 P 03/03/17 6.0 0.00 0.05
ANF 170303P00006500 P 03/03/17 6.5 0.00 0.05
ANF 170303P00007000 P 03/03/17 7.0 0.00 0.06
ANF 170303P00007500 P 03/03/17 7.5 0.00 0.02
ANF 170303P00008000 P 03/03/17 8.0 0.00 0.03
ANF 170303P00008500 P 03/03/17 8.5 0.01 0.07
ANF 170303P00009000 P 03/03/17 9.0 0.02 0.04
ANF 170303P00009500 P 03/03/17 9.5 0.07 0.10
ANF 170303P00010000 P 03/03/17 10.0 0.12 0.15
ANF 170303P00010500 P 03/03/17 10.5 0.21 0.24
ANF 170303P00011000 P 03/03/17 11.0 0.33 0.35
ANF 170303P00011500 P 03/03/17 11.5 0.50 0.53
ANF 170303P00012000 P 03/03/17 12.0 0.73 0.75
ANF 170303P00012500 P 03/03/17 12.5 0.99 1.04
ANF 170303P00013000 P 03/03/17 13.0 1.31 1.36
ANF 170303P00013500 P 03/03/17 13.5 1.67 1.75
ANF 170303P00014000 P 03/03/17 14.0 0.60 2.72
ANF 170303P00014500 P 03/03/17 14.5 0.67 4.40
ANF 170303P00015000 P 03/03/17 15.0 1.67 3.65
ANF 170303P00015500 P 03/03/17 15.5 3.35 4.10
ANF 170303P00016000 P 03/03/17 16.0 2.71 4.75
ANF 170303P00016500 P 03/03/17 16.5 2.62 6.15
ANF 170303P00017000 P 03/03/17 17.0 4.75 5.60
ANF 170303P00017500 P 03/03/17 17.5 5.20 6.30
ANF 170303P00018000 P 03/03/17 18.0 4.05 6.80
ANF 170303P00018500 P 03/03/17 18.5 4.55 7.30
ANF 170303P00019000 P 03/03/17 19.0 4.75 9.05
ANF 170303P00019500 P 03/03/17 19.5 5.20 9.75
ANF 170303P00020000 P 03/03/17 20.0 5.90 10.35
ANF 170303P00020500 P 03/03/17 20.5 6.30 10.80
ANF 170310C00003000 C 03/10/17 3.0 8.00 10.65
ANF 170310C00004000 C 03/10/17 4.0 7.05 9.65
ANF 170310C00005000 C 03/10/17 5.0 5.95 8.45
ANF 170310C00006000 C 03/10/17 6.0 5.00 7.30
ANF 170310C00007000 C 03/10/17 7.0 3.45 6.35
ANF 170310C00008000 C 03/10/17 8.0 2.38 5.40
ANF 170310C00008500 C 03/10/17 8.5 1.56 5.00
ANF 170310C00009000 C 03/10/17 9.0 1.40 4.95
ANF 170310C00009500 C 03/10/17 9.5 1.11 3.05
ANF 170310C00010000 C 03/10/17 10.0 2.24 2.35
ANF 170310C00010500 C 03/10/17 10.5 0.21 3.05
ANF 170310C00011000 C 03/10/17 11.0 1.40 1.60
ANF 170310C00011500 C 03/10/17 11.5 1.14 1.19
ANF 170310C00012000 C 03/10/17 12.0 0.87 0.91
ANF 170310C00012500 C 03/10/17 12.5 0.64 0.69
ANF 170310C00013000 C 03/10/17 13.0 0.47 0.50
ANF 170310C00013500 C 03/10/17 13.5 0.33 0.37
ANF 170310C00014000 C 03/10/17 14.0 0.23 0.25
ANF 170310C00014500 C 03/10/17 14.5 0.15 0.18
ANF 170310C00015000 C 03/10/17 15.0 0.09 0.15
ANF 170310C00015500 C 03/10/17 15.5 0.01 0.12
ANF 170310C00016000 C 03/10/17 16.0 0.04 0.08
ANF 170310C00016500 C 03/10/17 16.5 0.02 0.05
ANF 170310C00017000 C 03/10/17 17.0 0.01 0.06
ANF 170310C00017500 C 03/10/17 17.5 0.00 0.06
ANF 170310C00018000 C 03/10/17 18.0 0.00 0.05
ANF 170310C00018500 C 03/10/17 18.5 0.00 0.50
ANF 170310C00019000 C 03/10/17 19.0 0.00 0.49
ANF 170310C00019500 C 03/10/17 19.5 0.00 0.50
ANF 170310C00020000 C 03/10/17 20.0 0.00 0.49
ANF 170310C00020500 C 03/10/17 20.5 0.00 0.49
ANF 170310P00003000 P 03/10/17 3.0 0.00 0.05
ANF 170310P00004000 P 03/10/17 4.0 0.00 0.06
ANF 170310P00005000 P 03/10/17 5.0 0.00 0.05
ANF 170310P00006000 P 03/10/17 6.0 0.00 0.05
ANF 170310P00007000 P 03/10/17 7.0 0.00 0.02
ANF 170310P00008000 P 03/10/17 8.0 0.00 0.07
ANF 170310P00008500 P 03/10/17 8.5 0.00 0.18
ANF 170310P00009000 P 03/10/17 9.0 0.01 0.15
ANF 170310P00009500 P 03/10/17 9.5 0.06 0.12
ANF 170310P00010000 P 03/10/17 10.0 0.15 0.19
ANF 170310P00010500 P 03/10/17 10.5 0.25 0.29
ANF 170310P00011000 P 03/10/17 11.0 0.38 0.42
ANF 170310P00011500 P 03/10/17 11.5 0.56 0.59
ANF 170310P00012000 P 03/10/17 12.0 0.78 0.82
ANF 170310P00012500 P 03/10/17 12.5 1.05 1.12
ANF 170310P00013000 P 03/10/17 13.0 1.37 1.43
ANF 170310P00013500 P 03/10/17 13.5 0.20 3.45
ANF 170310P00014000 P 03/10/17 14.0 0.51 3.60
ANF 170310P00014500 P 03/10/17 14.5 0.69 4.70
ANF 170310P00015000 P 03/10/17 15.0 1.18 3.75
ANF 170310P00015500 P 03/10/17 15.5 1.63 4.95
ANF 170310P00016000 P 03/10/17 16.0 2.10 5.25
ANF 170310P00016500 P 03/10/17 16.5 2.76 5.75
ANF 170310P00017000 P 03/10/17 17.0 3.20 6.20
ANF 170310P00017500 P 03/10/17 17.5 3.60 6.25
ANF 170310P00018000 P 03/10/17 18.0 4.55 6.75
ANF 170310P00018500 P 03/10/17 18.5 6.15 7.25
ANF 170310P00019000 P 03/10/17 19.0 4.95 8.25
ANF 170310P00019500 P 03/10/17 19.5 5.60 8.75
ANF 170310P00020000 P 03/10/17 20.0 6.10 9.40
ANF 170310P00020500 P 03/10/17 20.5 6.65 9.65
ANF 170317C00003000 C 03/17/17 3.0 7.10 11.10
ANF 170317C00004000 C 03/17/17 4.0 6.05 10.15
ANF 170317C00004500 C 03/17/17 4.5 5.70 9.70
ANF 170317C00005000 C 03/17/17 5.0 5.30 9.10
ANF 170317C00005500 C 03/17/17 5.5 4.85 8.55
ANF 170317C00006000 C 03/17/17 6.0 4.35 8.05
ANF 170317C00006500 C 03/17/17 6.5 4.90 6.05
ANF 170317C00007000 C 03/17/17 7.0 4.55 5.55
ANF 170317C00007500 C 03/17/17 7.5 4.05 5.00
ANF 170317C00008000 C 03/17/17 8.0 3.95 4.50
ANF 170317C00008500 C 03/17/17 8.5 2.11 5.60
ANF 170317C00009000 C 03/17/17 9.0 1.41 4.95
ANF 170317C00009500 C 03/17/17 9.5 2.09 3.30
ANF 170317C00010000 C 03/17/17 10.0 2.22 2.40
ANF 170317C00010500 C 03/17/17 10.5 0.43 3.70
ANF 170317C00011000 C 03/17/17 11.0 1.51 1.61
ANF 170317C00011500 C 03/17/17 11.5 1.17 1.26
ANF 170317C00012000 C 03/17/17 12.0 0.91 0.99
ANF 170317C00012500 C 03/17/17 12.5 0.69 0.77
ANF 170317C00013000 C 03/17/17 13.0 0.51 0.55
ANF 170317C00013500 C 03/17/17 13.5 0.37 0.42
ANF 170317C00014000 C 03/17/17 14.0 0.26 0.30
ANF 170317C00014500 C 03/17/17 14.5 0.18 0.23
ANF 170317C00015000 C 03/17/17 15.0 0.12 0.16
ANF 170317C00015500 C 03/17/17 15.5 0.06 0.19
ANF 170317C00016000 C 03/17/17 16.0 0.04 0.10
ANF 170317C00016500 C 03/17/17 16.5 0.00 0.14
ANF 170317C00017000 C 03/17/17 17.0 0.00 0.12
ANF 170317C00017500 C 03/17/17 17.5 0.00 0.12
ANF 170317C00018000 C 03/17/17 18.0 0.00 0.07
ANF 170317C00018500 C 03/17/17 18.5 0.00 0.06
ANF 170317C00019000 C 03/17/17 19.0 0.00 0.05
ANF 170317C00019500 C 03/17/17 19.5 0.00 0.06
ANF 170317C00020000 C 03/17/17 20.0 0.00 0.06
ANF 170317C00020500 C 03/17/17 20.5 0.00 0.06
ANF 170317C00021000 C 03/17/17 21.0 0.00 0.06
ANF 170317C00021500 C 03/17/17 21.5 0.00 0.05
ANF 170317C00022000 C 03/17/17 22.0 0.00 0.05
ANF 170317C00023000 C 03/17/17 23.0 0.00 0.06
ANF 170317C00024000 C 03/17/17 24.0 0.00 0.06
ANF 170317C00025000 C 03/17/17 25.0 0.00 0.05
ANF 170317P00003000 P 03/17/17 3.0 0.00 0.06
ANF 170317P00004000 P 03/17/17 4.0 0.00 0.05
ANF 170317P00004500 P 03/17/17 4.5 0.00 0.05
ANF 170317P00005000 P 03/17/17 5.0 0.00 0.06
ANF 170317P00005500 P 03/17/17 5.5 0.00 0.11
ANF 170317P00006000 P 03/17/17 6.0 0.00 0.05
ANF 170317P00006500 P 03/17/17 6.5 0.00 0.05
ANF 170317P00007000 P 03/17/17 7.0 0.00 0.06
ANF 170317P00007500 P 03/17/17 7.5 0.00 0.07
ANF 170317P00008000 P 03/17/17 8.0 0.01 0.07
ANF 170317P00008500 P 03/17/17 8.5 0.04 0.08
ANF 170317P00009000 P 03/17/17 9.0 0.08 0.12
ANF 170317P00009500 P 03/17/17 9.5 0.13 0.17
ANF 170317P00010000 P 03/17/17 10.0 0.19 0.23
ANF 170317P00010500 P 03/17/17 10.5 0.29 0.34
ANF 170317P00011000 P 03/17/17 11.0 0.45 0.48
ANF 170317P00011500 P 03/17/17 11.5 0.61 0.67
ANF 170317P00012000 P 03/17/17 12.0 0.84 0.89
ANF 170317P00012500 P 03/17/17 12.5 1.10 1.16
ANF 170317P00013000 P 03/17/17 13.0 1.42 1.46
ANF 170317P00013500 P 03/17/17 13.5 1.73 1.96
ANF 170317P00014000 P 03/17/17 14.0 2.04 2.55
ANF 170317P00014500 P 03/17/17 14.5 1.65 4.10
ANF 170317P00015000 P 03/17/17 15.0 2.97 3.25
ANF 170317P00015500 P 03/17/17 15.5 2.48 4.20
ANF 170317P00016000 P 03/17/17 16.0 3.10 4.45
ANF 170317P00016500 P 03/17/17 16.5 2.62 6.10
ANF 170317P00017000 P 03/17/17 17.0 3.40 6.65
ANF 170317P00017500 P 03/17/17 17.5 4.10 7.40
ANF 170317P00018000 P 03/17/17 18.0 4.60 7.85
ANF 170317P00018500 P 03/17/17 18.5 4.65 7.30
ANF 170317P00019000 P 03/17/17 19.0 6.65 7.75
ANF 170317P00019500 P 03/17/17 19.5 5.55 9.30
ANF 170317P00020000 P 03/17/17 20.0 6.15 9.95
ANF 170317P00020500 P 03/17/17 20.5 6.65 10.45
ANF 170317P00021000 P 03/17/17 21.0 7.10 10.85
ANF 170317P00021500 P 03/17/17 21.5 7.55 11.30
ANF 170317P00022000 P 03/17/17 22.0 8.10 11.80
ANF 170317P00023000 P 03/17/17 23.0 9.10 13.00
ANF 170317P00024000 P 03/17/17 24.0 10.15 13.80
ANF 170317P00025000 P 03/17/17 25.0 11.05 14.85
ANF 170324C00003000 C 03/24/17 3.0 7.20 11.10
ANF 170324C00004000 C 03/24/17 4.0 6.25 10.10
ANF 170324C00005000 C 03/24/17 5.0 5.20 9.05
ANF 170324C00006000 C 03/24/17 6.0 4.35 8.10
ANF 170324C00007000 C 03/24/17 7.0 3.50 7.30
ANF 170324C00008000 C 03/24/17 8.0 2.56 6.10
ANF 170324C00008500 C 03/24/17 8.5 2.10 5.65
ANF 170324C00009000 C 03/24/17 9.0 1.56 5.00
ANF 170324C00009500 C 03/24/17 9.5 0.66 4.65
ANF 170324C00010000 C 03/24/17 10.0 0.60 3.35
ANF 170324C00010500 C 03/24/17 10.5 0.28 3.45
ANF 170324C00011000 C 03/24/17 11.0 1.36 1.69
ANF 170324C00011500 C 03/24/17 11.5 1.11 1.32
ANF 170324C00012000 C 03/24/17 12.0 0.97 1.01
ANF 170324C00012500 C 03/24/17 12.5 0.74 0.78
ANF 170324C00013000 C 03/24/17 13.0 0.55 0.59
ANF 170324C00013500 C 03/24/17 13.5 0.40 0.44
ANF 170324C00014000 C 03/24/17 14.0 0.29 0.35
ANF 170324C00014500 C 03/24/17 14.5 0.18 0.28
ANF 170324C00015000 C 03/24/17 15.0 0.13 0.21
ANF 170324C00015500 C 03/24/17 15.5 0.01 0.18
ANF 170324C00016000 C 03/24/17 16.0 0.04 0.15
ANF 170324C00016500 C 03/24/17 16.5 0.01 0.12
ANF 170324C00017000 C 03/24/17 17.0 0.00 0.09
ANF 170324C00017500 C 03/24/17 17.5 0.00 0.07
ANF 170324C00018000 C 03/24/17 18.0 0.00 0.49
ANF 170324C00018500 C 03/24/17 18.5 0.00 0.06
ANF 170324C00019000 C 03/24/17 19.0 0.00 0.12
ANF 170324C00019500 C 03/24/17 19.5 0.00 0.05
ANF 170324C00020000 C 03/24/17 20.0 0.00 0.48
ANF 170324C00020500 C 03/24/17 20.5 0.00 0.49
ANF 170324P00003000 P 03/24/17 3.0 0.00 0.05
ANF 170324P00004000 P 03/24/17 4.0 0.00 0.06
ANF 170324P00005000 P 03/24/17 5.0 0.00 0.05
ANF 170324P00006000 P 03/24/17 6.0 0.00 0.05
ANF 170324P00007000 P 03/24/17 7.0 0.00 0.08
ANF 170324P00008000 P 03/24/17 8.0 0.00 0.10
ANF 170324P00008500 P 03/24/17 8.5 0.00 0.47
ANF 170324P00009000 P 03/24/17 9.0 0.05 0.14
ANF 170324P00009500 P 03/24/17 9.5 0.13 0.17
ANF 170324P00010000 P 03/24/17 10.0 0.21 0.25
ANF 170324P00010500 P 03/24/17 10.5 0.24 0.42
ANF 170324P00011000 P 03/24/17 11.0 0.47 0.51
ANF 170324P00011500 P 03/24/17 11.5 0.65 0.70
ANF 170324P00012000 P 03/24/17 12.0 0.87 0.92
ANF 170324P00012500 P 03/24/17 12.5 1.11 1.20
ANF 170324P00013000 P 03/24/17 13.0 1.29 1.54
ANF 170324P00013500 P 03/24/17 13.5 1.67 2.05
ANF 170324P00014000 P 03/24/17 14.0 1.79 2.41
ANF 170324P00014500 P 03/24/17 14.5 0.79 4.40
ANF 170324P00015000 P 03/24/17 15.0 1.21 5.00
ANF 170324P00015500 P 03/24/17 15.5 2.58 4.25
ANF 170324P00016000 P 03/24/17 16.0 2.13 6.15
ANF 170324P00016500 P 03/24/17 16.5 3.10 6.60
ANF 170324P00017000 P 03/24/17 17.0 3.25 6.70
ANF 170324P00017500 P 03/24/17 17.5 3.65 7.30
ANF 170324P00018000 P 03/24/17 18.0 5.55 6.80
ANF 170324P00018500 P 03/24/17 18.5 4.60 7.30
ANF 170324P00019000 P 03/24/17 19.0 5.10 7.80
ANF 170324P00019500 P 03/24/17 19.5 5.65 9.35
ANF 170324P00020000 P 03/24/17 20.0 6.15 10.00
ANF 170324P00020500 P 03/24/17 20.5 6.65 10.50
ANF 170331C00007000 C 03/31/17 7.0 2.96 7.40
ANF 170331C00008000 C 03/31/17 8.0 2.55 6.05
ANF 170331C00008500 C 03/31/17 8.5 2.18 5.60
ANF 170331C00009000 C 03/31/17 9.0 1.71 4.95
ANF 170331C00009500 C 03/31/17 9.5 2.11 3.15
ANF 170331C00010000 C 03/31/17 10.0 0.81 4.15
ANF 170331C00010500 C 03/31/17 10.5 0.51 3.95
ANF 170331C00011000 C 03/31/17 11.0 1.59 1.68
ANF 170331C00011500 C 03/31/17 11.5 1.28 1.34
ANF 170331C00012000 C 03/31/17 12.0 1.01 1.06
ANF 170331C00012500 C 03/31/17 12.5 0.78 0.82
ANF 170331C00013000 C 03/31/17 13.0 0.60 0.64
ANF 170331C00013500 C 03/31/17 13.5 0.45 0.48
ANF 170331C00014000 C 03/31/17 14.0 0.33 0.38
ANF 170331C00014500 C 03/31/17 14.5 0.24 0.28
ANF 170331C00015000 C 03/31/17 15.0 0.12 0.24
ANF 170331C00015500 C 03/31/17 15.5 0.06 0.18
ANF 170331C00016000 C 03/31/17 16.0 0.04 0.15
ANF 170331C00016500 C 03/31/17 16.5 0.01 0.12
ANF 170331C00017000 C 03/31/17 17.0 0.01 0.09
ANF 170331C00017500 C 03/31/17 17.5 0.01 0.07
ANF 170331C00018000 C 03/31/17 18.0 0.00 0.07
ANF 170331C00018500 C 03/31/17 18.5 0.00 0.07
ANF 170331C00019000 C 03/31/17 19.0 0.00 0.06
ANF 170331C00019500 C 03/31/17 19.5 0.00 0.06
ANF 170331C00020000 C 03/31/17 20.0 0.00 0.06
ANF 170331C00020500 C 03/31/17 20.5 0.00 0.05
ANF 170331P00007000 P 03/31/17 7.0 0.00 0.07
ANF 170331P00008000 P 03/31/17 8.0 0.00 0.11
ANF 170331P00008500 P 03/31/17 8.5 0.03 0.15
ANF 170331P00009000 P 03/31/17 9.0 0.07 0.21
ANF 170331P00009500 P 03/31/17 9.5 0.16 0.22
ANF 170331P00010000 P 03/31/17 10.0 0.24 0.28
ANF 170331P00010500 P 03/31/17 10.5 0.35 0.40
ANF 170331P00011000 P 03/31/17 11.0 0.51 0.55
ANF 170331P00011500 P 03/31/17 11.5 0.70 0.74
ANF 170331P00012000 P 03/31/17 12.0 0.92 0.96
ANF 170331P00012500 P 03/31/17 12.5 1.19 1.24
ANF 170331P00013000 P 03/31/17 13.0 1.49 1.56
ANF 170331P00013500 P 03/31/17 13.5 1.75 2.02
ANF 170331P00014000 P 03/31/17 14.0 1.65 2.52
ANF 170331P00014500 P 03/31/17 14.5 1.15 3.40
ANF 170331P00015000 P 03/31/17 15.0 1.69 4.95
ANF 170331P00015500 P 03/31/17 15.5 2.16 4.30
ANF 170331P00016000 P 03/31/17 16.0 3.10 4.75
ANF 170331P00016500 P 03/31/17 16.5 3.60 5.20
ANF 170331P00017000 P 03/31/17 17.0 4.05 5.75
ANF 170331P00017500 P 03/31/17 17.5 4.55 6.35
ANF 170331P00018000 P 03/31/17 18.0 4.15 7.95
ANF 170331P00018500 P 03/31/17 18.5 4.60 7.25
ANF 170331P00019000 P 03/31/17 19.0 5.15 8.85
ANF 170331P00019500 P 03/31/17 19.5 5.60 9.35
ANF 170331P00020000 P 03/31/17 20.0 6.20 9.75
ANF 170331P00020500 P 03/31/17 20.5 6.70 10.55
ANF 170407C00003000 C 04/07/17 3.0 7.40 11.10
ANF 170407C00004000 C 04/07/17 4.0 6.40 10.10
ANF 170407C00005000 C 04/07/17 5.0 5.15 9.10
ANF 170407C00006000 C 04/07/17 6.0 4.40 8.05
ANF 170407C00007000 C 04/07/17 7.0 3.25 7.00
ANF 170407C00008000 C 04/07/17 8.0 2.67 6.05
ANF 170407C00009000 C 04/07/17 9.0 1.69 4.20
ANF 170407C00010000 C 04/07/17 10.0 0.45 4.30
ANF 170407C00011000 C 04/07/17 11.0 1.63 1.72
ANF 170407C00011500 C 04/07/17 11.5 1.33 1.39
ANF 170407C00012000 C 04/07/17 12.0 1.06 1.12
ANF 170407C00012500 C 04/07/17 12.5 0.84 0.87
ANF 170407C00013000 C 04/07/17 13.0 0.64 0.68
ANF 170407C00013500 C 04/07/17 13.5 0.49 0.52
ANF 170407C00014000 C 04/07/17 14.0 0.36 0.39
ANF 170407C00014500 C 04/07/17 14.5 0.26 0.33
ANF 170407C00015000 C 04/07/17 15.0 0.17 0.26
ANF 170407C00015500 C 04/07/17 15.5 0.08 0.21
ANF 170407C00016000 C 04/07/17 16.0 0.06 0.17
ANF 170407C00016500 C 04/07/17 16.5 0.02 0.14
ANF 170407C00017000 C 04/07/17 17.0 0.01 0.11
ANF 170407C00017500 C 04/07/17 17.5 0.00 0.09
ANF 170407C00018000 C 04/07/17 18.0 0.00 0.08
ANF 170407C00018500 C 04/07/17 18.5 0.00 0.07
ANF 170407C00019000 C 04/07/17 19.0 0.00 0.06
ANF 170407C00019500 C 04/07/17 19.5 0.00 0.06
ANF 170407C00020000 C 04/07/17 20.0 0.00 0.07
ANF 170407C00020500 C 04/07/17 20.5 0.00 0.07
ANF 170407C00021000 C 04/07/17 21.0 0.00 0.05
ANF 170407C00021500 C 04/07/17 21.5 0.00 0.05
ANF 170407C00022000 C 04/07/17 22.0 0.00 0.05
ANF 170407C00022500 C 04/07/17 22.5 0.00 0.05
ANF 170407P00003000 P 04/07/17 3.0 0.00 0.13
ANF 170407P00004000 P 04/07/17 4.0 0.00 0.05
ANF 170407P00005000 P 04/07/17 5.0 0.00 0.05
ANF 170407P00006000 P 04/07/17 6.0 0.00 0.12
ANF 170407P00007000 P 04/07/17 7.0 0.00 0.12
ANF 170407P00008000 P 04/07/17 8.0 0.01 0.13
ANF 170407P00009000 P 04/07/17 9.0 0.09 0.17
ANF 170407P00010000 P 04/07/17 10.0 0.26 0.32
ANF 170407P00011000 P 04/07/17 11.0 0.54 0.58
ANF 170407P00011500 P 04/07/17 11.5 0.74 0.78
ANF 170407P00012000 P 04/07/17 12.0 0.96 1.01
ANF 170407P00012500 P 04/07/17 12.5 1.23 1.28
ANF 170407P00013000 P 04/07/17 13.0 1.53 1.59
ANF 170407P00013500 P 04/07/17 13.5 1.73 1.97
ANF 170407P00014000 P 04/07/17 14.0 2.05 2.56
ANF 170407P00014500 P 04/07/17 14.5 1.25 3.40
ANF 170407P00015000 P 04/07/17 15.0 2.19 3.75
ANF 170407P00015500 P 04/07/17 15.5 2.16 4.30
ANF 170407P00016000 P 04/07/17 16.0 3.55 4.80
ANF 170407P00016500 P 04/07/17 16.5 3.60 5.25
ANF 170407P00017000 P 04/07/17 17.0 4.10 5.75
ANF 170407P00017500 P 04/07/17 17.5 4.55 6.35
ANF 170407P00018000 P 04/07/17 18.0 5.05 6.80
ANF 170407P00018500 P 04/07/17 18.5 5.55 7.30
ANF 170407P00019000 P 04/07/17 19.0 6.05 7.85
ANF 170407P00019500 P 04/07/17 19.5 5.60 9.55
ANF 170407P00020000 P 04/07/17 20.0 6.20 9.90
ANF 170407P00020500 P 04/07/17 20.5 6.70 10.25
ANF 170407P00021000 P 04/07/17 21.0 7.15 10.70
ANF 170407P00021500 P 04/07/17 21.5 7.55 11.55
ANF 170407P00022000 P 04/07/17 22.0 8.10 12.05
ANF 170407P00022500 P 04/07/17 22.5 8.70 12.30
ANF 170421C00003000 C 04/21/17 3.0 7.10 11.10
ANF 170421C00004000 C 04/21/17 4.0 6.25 10.05
ANF 170421C00005000 C 04/21/17 5.0 5.35 9.10
ANF 170421C00006000 C 04/21/17 6.0 4.20 8.10
ANF 170421C00007000 C 04/21/17 7.0 3.65 7.10
ANF 170421C00008000 C 04/21/17 8.0 2.41 6.05
ANF 170421C00009000 C 04/21/17 9.0 1.61 4.75
ANF 170421C00010000 C 04/21/17 10.0 2.37 2.52
ANF 170421C00011000 C 04/21/17 11.0 1.71 1.76
ANF 170421C00012000 C 04/21/17 12.0 1.15 1.18
ANF 170421C00013000 C 04/21/17 13.0 0.73 0.76
ANF 170421C00014000 C 04/21/17 14.0 0.44 0.47
ANF 170421C00015000 C 04/21/17 15.0 0.25 0.28
ANF 170421C00016000 C 04/21/17 16.0 0.11 0.19
ANF 170421C00017000 C 04/21/17 17.0 0.05 0.13
ANF 170421C00018000 C 04/21/17 18.0 0.03 0.08
ANF 170421C00019000 C 04/21/17 19.0 0.01 0.07
ANF 170421C00020000 C 04/21/17 20.0 0.00 0.05
ANF 170421C00021000 C 04/21/17 21.0 0.00 0.03
ANF 170421P00003000 P 04/21/17 3.0 0.00 0.02
ANF 170421P00004000 P 04/21/17 4.0 0.00 0.02
ANF 170421P00005000 P 04/21/17 5.0 0.00 0.02
ANF 170421P00006000 P 04/21/17 6.0 0.00 0.04
ANF 170421P00007000 P 04/21/17 7.0 0.01 0.07
ANF 170421P00008000 P 04/21/17 8.0 0.05 0.12
ANF 170421P00009000 P 04/21/17 9.0 0.15 0.22
ANF 170421P00010000 P 04/21/17 10.0 0.33 0.37
ANF 170421P00011000 P 04/21/17 11.0 0.62 0.66
ANF 170421P00012000 P 04/21/17 12.0 1.04 1.08
ANF 170421P00013000 P 04/21/17 13.0 1.61 1.66
ANF 170421P00014000 P 04/21/17 14.0 2.30 2.38
ANF 170421P00015000 P 04/21/17 15.0 3.10 3.35
ANF 170421P00016000 P 04/21/17 16.0 2.65 4.80
ANF 170421P00017000 P 04/21/17 17.0 4.65 5.45
ANF 170421P00018000 P 04/21/17 18.0 5.80 6.40
ANF 170421P00019000 P 04/21/17 19.0 6.80 7.40
ANF 170421P00020000 P 04/21/17 20.0 7.75 8.65
ANF 170421P00021000 P 04/21/17 21.0 7.15 10.90
ANF 170519C00005000 C 05/19/17 5.0 5.45 9.10
ANF 170519C00006000 C 05/19/17 6.0 4.40 8.10
ANF 170519C00007000 C 05/19/17 7.0 3.70 7.10
ANF 170519C00008000 C 05/19/17 8.0 2.42 6.05
ANF 170519C00009000 C 05/19/17 9.0 1.54 5.20
ANF 170519C00010000 C 05/19/17 10.0 2.39 2.70
ANF 170519C00011000 C 05/19/17 11.0 1.78 1.94
ANF 170519C00012000 C 05/19/17 12.0 1.28 1.39
ANF 170519C00013000 C 05/19/17 13.0 0.88 0.95
ANF 170519C00014000 C 05/19/17 14.0 0.57 0.64
ANF 170519C00015000 C 05/19/17 15.0 0.35 0.40
ANF 170519C00016000 C 05/19/17 16.0 0.15 0.29
ANF 170519C00017000 C 05/19/17 17.0 0.08 0.16
ANF 170519C00018000 C 05/19/17 18.0 0.06 0.11
ANF 170519C00019000 C 05/19/17 19.0 0.01 0.11
ANF 170519C00020000 C 05/19/17 20.0 0.00 0.09
ANF 170519C00021000 C 05/19/17 21.0 0.00 0.07
ANF 170519C00022000 C 05/19/17 22.0 0.00 0.07
ANF 170519C00023000 C 05/19/17 23.0 0.00 0.06
ANF 170519C00024000 C 05/19/17 24.0 0.00 0.07
ANF 170519C00025000 C 05/19/17 25.0 0.00 0.07
ANF 170519C00026000 C 05/19/17 26.0 0.00 0.06
ANF 170519C00027000 C 05/19/17 27.0 0.00 0.06
ANF 170519C00028000 C 05/19/17 28.0 0.00 0.07
ANF 170519C00029000 C 05/19/17 29.0 0.00 0.06
ANF 170519P00005000 P 05/19/17 5.0 0.00 0.06
ANF 170519P00006000 P 05/19/17 6.0 0.00 0.09
ANF 170519P00007000 P 05/19/17 7.0 0.03 0.13
ANF 170519P00008000 P 05/19/17 8.0 0.09 0.24
ANF 170519P00009000 P 05/19/17 9.0 0.22 0.31
ANF 170519P00010000 P 05/19/17 10.0 0.43 0.49
ANF 170519P00011000 P 05/19/17 11.0 0.73 0.81
ANF 170519P00012000 P 05/19/17 12.0 1.16 1.26
ANF 170519P00013000 P 05/19/17 13.0 1.72 1.82
ANF 170519P00014000 P 05/19/17 14.0 2.42 2.52
ANF 170519P00015000 P 05/19/17 15.0 3.15 3.35
ANF 170519P00016000 P 05/19/17 16.0 2.26 5.75
ANF 170519P00017000 P 05/19/17 17.0 4.15 5.50
ANF 170519P00018000 P 05/19/17 18.0 5.10 6.70
ANF 170519P00019000 P 05/19/17 19.0 5.95 7.70
ANF 170519P00020000 P 05/19/17 20.0 6.55 8.65
ANF 170519P00021000 P 05/19/17 21.0 7.15 9.80
ANF 170519P00022000 P 05/19/17 22.0 8.85 11.80
ANF 170519P00023000 P 05/19/17 23.0 9.15 13.10
ANF 170519P00024000 P 05/19/17 24.0 10.05 13.80
ANF 170519P00025000 P 05/19/17 25.0 11.05 15.20
ANF 170519P00026000 P 05/19/17 26.0 12.20 16.05
ANF 170519P00027000 P 05/19/17 27.0 13.20 17.20
ANF 170519P00028000 P 05/19/17 28.0 14.25 18.10
ANF 170519P00029000 P 05/19/17 29.0 15.20 19.05
ANF 170818C00004000 C 08/18/17 4.0 6.30 10.10
ANF 170818C00005000 C 08/18/17 5.0 5.55 9.10
ANF 170818C00006000 C 08/18/17 6.0 4.20 8.05
ANF 170818C00007000 C 08/18/17 7.0 4.50 5.95
ANF 170818C00008000 C 08/18/17 8.0 2.53 6.25
ANF 170818C00009000 C 08/18/17 9.0 1.73 5.40
ANF 170818C00010000 C 08/18/17 10.0 2.56 3.25
ANF 170818C00011000 C 08/18/17 11.0 2.01 2.39
ANF 170818C00012000 C 08/18/17 12.0 1.61 1.83
ANF 170818C00013000 C 08/18/17 13.0 1.32 1.41
ANF 170818C00014000 C 08/18/17 14.0 0.89 1.07
ANF 170818C00015000 C 08/18/17 15.0 0.61 0.82
ANF 170818C00016000 C 08/18/17 16.0 0.51 0.65
ANF 170818C00017000 C 08/18/17 17.0 0.37 0.46
ANF 170818C00018000 C 08/18/17 18.0 0.01 0.35
ANF 170818C00019000 C 08/18/17 19.0 0.01 0.32
ANF 170818C00020000 C 08/18/17 20.0 0.01 0.23
ANF 170818C00021000 C 08/18/17 21.0 0.00 0.19
ANF 170818C00022000 C 08/18/17 22.0 0.03 0.16
ANF 170818C00023000 C 08/18/17 23.0 0.00 0.13
ANF 170818C00024000 C 08/18/17 24.0 0.00 0.12
ANF 170818P00004000 P 08/18/17 4.0 0.00 0.12
ANF 170818P00005000 P 08/18/17 5.0 0.00 0.16
ANF 170818P00006000 P 08/18/17 6.0 0.00 0.24
ANF 170818P00007000 P 08/18/17 7.0 0.00 0.35
ANF 170818P00008000 P 08/18/17 8.0 0.00 0.51
ANF 170818P00009000 P 08/18/17 9.0 0.48 0.67
ANF 170818P00010000 P 08/18/17 10.0 0.84 0.97
ANF 170818P00011000 P 08/18/17 11.0 1.26 1.37
ANF 170818P00012000 P 08/18/17 12.0 1.70 1.84
ANF 170818P00013000 P 08/18/17 13.0 2.21 2.45
ANF 170818P00014000 P 08/18/17 14.0 2.91 3.15
ANF 170818P00015000 P 08/18/17 15.0 3.65 4.15
ANF 170818P00016000 P 08/18/17 16.0 3.10 6.70
ANF 170818P00017000 P 08/18/17 17.0 3.95 7.55
ANF 170818P00018000 P 08/18/17 18.0 4.95 8.10
ANF 170818P00019000 P 08/18/17 19.0 5.40 8.90
ANF 170818P00020000 P 08/18/17 20.0 6.75 8.80
ANF 170818P00021000 P 08/18/17 21.0 7.35 10.45
ANF 170818P00022000 P 08/18/17 22.0 8.30 11.90
ANF 170818P00023000 P 08/18/17 23.0 9.70 11.85
ANF 170818P00024000 P 08/18/17 24.0 10.30 13.25
ANF 180119C00005000 C 01/19/18 5.0 6.50 7.85
ANF 180119C00008000 C 01/19/18 8.0 4.50 5.05
ANF 180119C00010000 C 01/19/18 10.0 3.30 3.40
ANF 180119C00013000 C 01/19/18 13.0 1.92 2.02
ANF 180119C00015000 C 01/19/18 15.0 1.29 1.36
ANF 180119C00018000 C 01/19/18 18.0 0.72 0.77
ANF 180119C00020000 C 01/19/18 20.0 0.48 0.51
ANF 180119C00022000 C 01/19/18 22.0 0.32 0.40
ANF 180119C00025000 C 01/19/18 25.0 0.10 0.28
ANF 180119C00027000 C 01/19/18 27.0 0.10 0.23
ANF 180119C00030000 C 01/19/18 30.0 0.01 0.18
ANF 180119C00035000 C 01/19/18 35.0 0.00 0.14
ANF 180119C00040000 C 01/19/18 40.0 0.00 0.12
ANF 180119C00045000 C 01/19/18 45.0 0.00 0.10
ANF 180119P00005000 P 01/19/18 5.0 0.21 0.28
ANF 180119P00008000 P 01/19/18 8.0 0.90 0.94
ANF 180119P00010000 P 01/19/18 10.0 1.60 1.71
ANF 180119P00013000 P 01/19/18 13.0 3.20 3.35
ANF 180119P00015000 P 01/19/18 15.0 4.55 4.75
ANF 180119P00018000 P 01/19/18 18.0 6.95 7.50
ANF 180119P00020000 P 01/19/18 20.0 8.60 9.30
ANF 180119P00022000 P 01/19/18 22.0 10.25 11.00
ANF 180119P00025000 P 01/19/18 25.0 13.25 14.20
ANF 180119P00027000 P 01/19/18 27.0 14.15 16.30
ANF 180119P00030000 P 01/19/18 30.0 16.05 20.40
ANF 180119P00035000 P 01/19/18 35.0 20.95 25.45
ANF 180119P00040000 P 01/19/18 40.0 25.95 30.45
ANF 180119P00045000 P 01/19/18 45.0 30.90 35.45
ANF 190118C00003000 C 01/18/19 3.0 7.00 11.50
ANF 190118C00005000 C 01/18/19 5.0 4.85 9.45
ANF 190118C00008000 C 01/18/19 8.0 4.20 5.45
ANF 190118C00010000 C 01/18/19 10.0 3.40 4.20
ANF 190118C00013000 C 01/18/19 13.0 2.61 2.88
ANF 190118C00015000 C 01/18/19 15.0 1.92 2.33
ANF 190118C00017000 C 01/18/19 17.0 1.57 1.84
ANF 190118C00020000 C 01/18/19 20.0 1.03 1.37
ANF 190118C00022000 C 01/18/19 22.0 0.89 1.07
ANF 190118C00025000 C 01/18/19 25.0 0.40 0.77
ANF 190118C00027000 C 01/18/19 27.0 0.31 0.71
ANF 190118C00030000 C 01/18/19 30.0 0.21 0.55
ANF 190118P00003000 P 01/18/19 3.0 0.19 0.51
ANF 190118P00005000 P 01/18/19 5.0 0.45 0.75
ANF 190118P00008000 P 01/18/19 8.0 1.61 1.84
ANF 190118P00010000 P 01/18/19 10.0 2.55 2.79
ANF 190118P00013000 P 01/18/19 13.0 4.15 5.00
ANF 190118P00015000 P 01/18/19 15.0 5.65 6.50
ANF 190118P00017000 P 01/18/19 17.0 6.90 7.80
ANF 190118P00020000 P 01/18/19 20.0 9.35 10.55
ANF 190118P00022000 P 01/18/19 22.0 11.25 12.25
ANF 190118P00025000 P 01/18/19 25.0 12.95 15.00
ANF 190118P00027000 P 01/18/19 27.0 14.70 16.85
ANF 190118P00030000 P 01/18/19 30.0 17.55 20.70

OPRA data is delayed 15 minutes.