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 (2015-01-09)Premium Content

Astrazeneca Plc (AZN)
As of Mar 5 2015 2:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 150306C00035000 C 03/06/15 35.0 31.30 35.10
AZN 150306C00040000 C 03/06/15 40.0 26.30 30.10
AZN 150306C00045000 C 03/06/15 45.0 21.30 25.10
AZN 150306C00050000 C 03/06/15 50.0 16.50 20.10
AZN 150306C00055000 C 03/06/15 55.0 11.50 15.10
AZN 150306C00059000 C 03/06/15 59.0 8.60 9.80
AZN 150306C00060000 C 03/06/15 60.0 7.60 8.80
AZN 150306C00060500 C 03/06/15 60.5 7.10 8.30
AZN 150306C00061000 C 03/06/15 61.0 6.60 7.80
AZN 150306C00061500 C 03/06/15 61.5 6.10 7.30
AZN 150306C00062000 C 03/06/15 62.0 5.60 6.80
AZN 150306C00062500 C 03/06/15 62.5 5.10 6.30
AZN 150306C00063000 C 03/06/15 63.0 4.70 5.80
AZN 150306C00063500 C 03/06/15 63.5 4.20 5.30
AZN 150306C00064000 C 03/06/15 64.0 3.70 4.80
AZN 150306C00064500 C 03/06/15 64.5 3.20 4.30
AZN 150306C00065000 C 03/06/15 65.0 2.70 3.80
AZN 150306C00065500 C 03/06/15 65.5 2.30 3.30
AZN 150306C00066000 C 03/06/15 66.0 1.90 2.75
AZN 150306C00066500 C 03/06/15 66.5 1.65 1.90
AZN 150306C00067000 C 03/06/15 67.0 1.10 1.45
AZN 150306C00067500 C 03/06/15 67.5 0.65 1.00
AZN 150306C00068000 C 03/06/15 68.0 0.40 0.60
AZN 150306C00068500 C 03/06/15 68.5 0.15 0.40
AZN 150306C00069000 C 03/06/15 69.0 0.05 0.15
AZN 150306C00069500 C 03/06/15 69.5 0.00 0.15
AZN 150306C00070000 C 03/06/15 70.0 0.00 0.15
AZN 150306C00070500 C 03/06/15 70.5 0.00 0.20
AZN 150306C00071000 C 03/06/15 71.0 0.00 0.15
AZN 150306C00071500 C 03/06/15 71.5 0.00 0.15
AZN 150306C00072000 C 03/06/15 72.0 0.00 0.15
AZN 150306C00072500 C 03/06/15 72.5 0.00 0.15
AZN 150306C00073000 C 03/06/15 73.0 0.00 0.15
AZN 150306C00073500 C 03/06/15 73.5 0.00 0.15
AZN 150306C00074000 C 03/06/15 74.0 0.00 0.15
AZN 150306C00074500 C 03/06/15 74.5 0.00 0.15
AZN 150306C00075000 C 03/06/15 75.0 0.00 0.50
AZN 150306C00075500 C 03/06/15 75.5 0.00 0.15
AZN 150306C00076000 C 03/06/15 76.0 0.00 0.15
AZN 150306C00076500 C 03/06/15 76.5 0.00 1.90
AZN 150306C00077000 C 03/06/15 77.0 0.00 0.15
AZN 150306C00078000 C 03/06/15 78.0 0.00 0.15
AZN 150306C00079000 C 03/06/15 79.0 0.00 0.15
AZN 150306C00080000 C 03/06/15 80.0 0.00 0.15
AZN 150306C00081000 C 03/06/15 81.0 0.00 0.50
AZN 150306C00082000 C 03/06/15 82.0 0.00 0.15
AZN 150306C00085000 C 03/06/15 85.0 0.00 1.90
AZN 150306C00090000 C 03/06/15 90.0 0.00 0.15
AZN 150306C00095000 C 03/06/15 95.0 0.00 0.15
AZN 150306C00100000 C 03/06/15 100.0 0.00 0.20
AZN 150306P00035000 P 03/06/15 35.0 0.00 0.20
AZN 150306P00040000 P 03/06/15 40.0 0.00 0.15
AZN 150306P00045000 P 03/06/15 45.0 0.00 0.15
AZN 150306P00050000 P 03/06/15 50.0 0.00 0.15
AZN 150306P00055000 P 03/06/15 55.0 0.00 0.15
AZN 150306P00059000 P 03/06/15 59.0 0.00 0.15
AZN 150306P00060000 P 03/06/15 60.0 0.00 0.20
AZN 150306P00060500 P 03/06/15 60.5 0.00 0.15
AZN 150306P00061000 P 03/06/15 61.0 0.00 0.15
AZN 150306P00061500 P 03/06/15 61.5 0.00 0.15
AZN 150306P00062000 P 03/06/15 62.0 0.00 0.15
AZN 150306P00062500 P 03/06/15 62.5 0.00 0.15
AZN 150306P00063000 P 03/06/15 63.0 0.00 0.15
AZN 150306P00063500 P 03/06/15 63.5 0.00 0.20
AZN 150306P00064000 P 03/06/15 64.0 0.00 0.15
AZN 150306P00064500 P 03/06/15 64.5 0.00 0.15
AZN 150306P00065000 P 03/06/15 65.0 0.00 0.15
AZN 150306P00065500 P 03/06/15 65.5 0.00 0.15
AZN 150306P00066000 P 03/06/15 66.0 0.00 0.20
AZN 150306P00066500 P 03/06/15 66.5 0.00 0.15
AZN 150306P00067000 P 03/06/15 67.0 0.00 0.15
AZN 150306P00067500 P 03/06/15 67.5 0.00 0.25
AZN 150306P00068000 P 03/06/15 68.0 0.10 0.35
AZN 150306P00068500 P 03/06/15 68.5 0.35 0.65
AZN 150306P00069000 P 03/06/15 69.0 0.65 1.05
AZN 150306P00069500 P 03/06/15 69.5 1.05 1.50
AZN 150306P00070000 P 03/06/15 70.0 1.55 1.90
AZN 150306P00070500 P 03/06/15 70.5 1.75 2.50
AZN 150306P00071000 P 03/06/15 71.0 2.25 3.00
AZN 150306P00071500 P 03/06/15 71.5 2.70 3.50
AZN 150306P00072000 P 03/06/15 72.0 3.20 4.10
AZN 150306P00072500 P 03/06/15 72.5 3.70 4.60
AZN 150306P00073000 P 03/06/15 73.0 4.20 5.10
AZN 150306P00073500 P 03/06/15 73.5 4.70 5.60
AZN 150306P00074000 P 03/06/15 74.0 5.20 6.10
AZN 150306P00074500 P 03/06/15 74.5 4.70 6.90
AZN 150306P00075000 P 03/06/15 75.0 6.20 7.10
AZN 150306P00075500 P 03/06/15 75.5 6.70 7.60
AZN 150306P00076000 P 03/06/15 76.0 7.20 8.40
AZN 150306P00076500 P 03/06/15 76.5 6.40 10.40
AZN 150306P00077000 P 03/06/15 77.0 8.20 9.40
AZN 150306P00078000 P 03/06/15 78.0 9.00 10.40
AZN 150306P00079000 P 03/06/15 79.0 9.00 11.70
AZN 150306P00080000 P 03/06/15 80.0 10.00 12.70
AZN 150306P00081000 P 03/06/15 81.0 10.90 14.50
AZN 150306P00082000 P 03/06/15 82.0 11.90 15.50
AZN 150306P00085000 P 03/06/15 85.0 14.80 18.90
AZN 150306P00090000 P 03/06/15 90.0 19.90 23.70
AZN 150306P00095000 P 03/06/15 95.0 24.90 28.60
AZN 150306P00100000 P 03/06/15 100.0 30.90 32.90
AZN 150313C00035000 C 03/13/15 35.0 31.30 35.30
AZN 150313C00040000 C 03/13/15 40.0 26.30 30.30
AZN 150313C00045000 C 03/13/15 45.0 21.30 25.30
AZN 150313C00050000 C 03/13/15 50.0 16.10 20.10
AZN 150313C00055000 C 03/13/15 55.0 11.30 15.10
AZN 150313C00057500 C 03/13/15 57.5 8.60 12.80
AZN 150313C00058000 C 03/13/15 58.0 8.80 11.90
AZN 150313C00058500 C 03/13/15 58.5 8.30 11.40
AZN 150313C00059000 C 03/13/15 59.0 8.60 9.80
AZN 150313C00059500 C 03/13/15 59.5 8.10 9.40
AZN 150313C00060000 C 03/13/15 60.0 6.50 9.80
AZN 150313C00060500 C 03/13/15 60.5 7.20 8.30
AZN 150313C00061000 C 03/13/15 61.0 6.70 7.80
AZN 150313C00061500 C 03/13/15 61.5 6.20 7.30
AZN 150313C00062000 C 03/13/15 62.0 5.70 7.80
AZN 150313C00062500 C 03/13/15 62.5 5.20 6.30
AZN 150313C00063000 C 03/13/15 63.0 4.80 6.80
AZN 150313C00063500 C 03/13/15 63.5 4.30 6.30
AZN 150313C00064000 C 03/13/15 64.0 3.80 5.80
AZN 150313C00064500 C 03/13/15 64.5 3.30 5.40
AZN 150313C00065000 C 03/13/15 65.0 2.80 3.80
AZN 150313C00065500 C 03/13/15 65.5 2.60 4.40
AZN 150313C00066000 C 03/13/15 66.0 2.15 3.80
AZN 150313C00066500 C 03/13/15 66.5 1.70 2.10
AZN 150313C00067000 C 03/13/15 67.0 1.35 1.70
AZN 150313C00067500 C 03/13/15 67.5 1.10 1.35
AZN 150313C00068000 C 03/13/15 68.0 0.75 1.00
AZN 150313C00068500 C 03/13/15 68.5 0.50 0.80
AZN 150313C00069000 C 03/13/15 69.0 0.30 0.60
AZN 150313C00069500 C 03/13/15 69.5 0.20 0.45
AZN 150313C00070000 C 03/13/15 70.0 0.10 0.25
AZN 150313C00070500 C 03/13/15 70.5 0.05 0.30
AZN 150313C00071000 C 03/13/15 71.0 0.00 0.25
AZN 150313C00071500 C 03/13/15 71.5 0.00 0.20
AZN 150313C00072000 C 03/13/15 72.0 0.00 0.15
AZN 150313C00072500 C 03/13/15 72.5 0.00 0.10
AZN 150313C00073000 C 03/13/15 73.0 0.00 0.10
AZN 150313C00073500 C 03/13/15 73.5 0.00 0.10
AZN 150313C00074000 C 03/13/15 74.0 0.00 0.10
AZN 150313C00074500 C 03/13/15 74.5 0.00 0.50
AZN 150313C00075000 C 03/13/15 75.0 0.00 0.50
AZN 150313C00075500 C 03/13/15 75.5 0.00 0.10
AZN 150313C00076000 C 03/13/15 76.0 0.00 0.50
AZN 150313C00076500 C 03/13/15 76.5 0.00 0.50
AZN 150313C00077000 C 03/13/15 77.0 0.00 0.50
AZN 150313C00077500 C 03/13/15 77.5 0.00 0.50
AZN 150313C00078000 C 03/13/15 78.0 0.00 0.50
AZN 150313C00078500 C 03/13/15 78.5 0.00 0.50
AZN 150313C00079000 C 03/13/15 79.0 0.00 0.50
AZN 150313C00080000 C 03/13/15 80.0 0.00 0.20
AZN 150313C00085000 C 03/13/15 85.0 0.00 0.20
AZN 150313C00090000 C 03/13/15 90.0 0.00 0.15
AZN 150313C00095000 C 03/13/15 95.0 0.00 0.10
AZN 150313C00100000 C 03/13/15 100.0 0.00 0.20
AZN 150313P00035000 P 03/13/15 35.0 0.00 0.20
AZN 150313P00040000 P 03/13/15 40.0 0.00 0.20
AZN 150313P00045000 P 03/13/15 45.0 0.00 0.15
AZN 150313P00050000 P 03/13/15 50.0 0.00 0.20
AZN 150313P00055000 P 03/13/15 55.0 0.00 0.20
AZN 150313P00057500 P 03/13/15 57.5 0.00 0.20
AZN 150313P00058000 P 03/13/15 58.0 0.00 0.15
AZN 150313P00058500 P 03/13/15 58.5 0.00 0.15
AZN 150313P00059000 P 03/13/15 59.0 0.00 0.15
AZN 150313P00059500 P 03/13/15 59.5 0.00 0.15
AZN 150313P00060000 P 03/13/15 60.0 0.00 0.10
AZN 150313P00060500 P 03/13/15 60.5 0.00 0.15
AZN 150313P00061000 P 03/13/15 61.0 0.00 0.10
AZN 150313P00061500 P 03/13/15 61.5 0.00 0.15
AZN 150313P00062000 P 03/13/15 62.0 0.00 0.50
AZN 150313P00062500 P 03/13/15 62.5 0.00 0.10
AZN 150313P00063000 P 03/13/15 63.0 0.00 0.10
AZN 150313P00063500 P 03/13/15 63.5 0.00 0.15
AZN 150313P00064000 P 03/13/15 64.0 0.00 0.10
AZN 150313P00064500 P 03/13/15 64.5 0.00 0.10
AZN 150313P00065000 P 03/13/15 65.0 0.00 0.15
AZN 150313P00065500 P 03/13/15 65.5 0.00 0.20
AZN 150313P00066000 P 03/13/15 66.0 0.00 0.25
AZN 150313P00066500 P 03/13/15 66.5 0.10 0.30
AZN 150313P00067000 P 03/13/15 67.0 0.15 0.40
AZN 150313P00067500 P 03/13/15 67.5 0.30 0.55
AZN 150313P00068000 P 03/13/15 68.0 0.50 0.65
AZN 150313P00068500 P 03/13/15 68.5 0.75 1.00
AZN 150313P00069000 P 03/13/15 69.0 1.00 1.35
AZN 150313P00069500 P 03/13/15 69.5 1.40 1.75
AZN 150313P00070000 P 03/13/15 70.0 1.80 2.15
AZN 150313P00070500 P 03/13/15 70.5 2.20 2.60
AZN 150313P00071000 P 03/13/15 71.0 2.50 3.00
AZN 150313P00071500 P 03/13/15 71.5 3.10 3.50
AZN 150313P00072000 P 03/13/15 72.0 2.55 4.30
AZN 150313P00072500 P 03/13/15 72.5 2.85 4.80
AZN 150313P00073000 P 03/13/15 73.0 3.30 5.30
AZN 150313P00073500 P 03/13/15 73.5 3.80 5.80
AZN 150313P00074000 P 03/13/15 74.0 4.30 6.40
AZN 150313P00074500 P 03/13/15 74.5 4.80 6.90
AZN 150313P00075000 P 03/13/15 75.0 5.30 7.40
AZN 150313P00075500 P 03/13/15 75.5 5.80 7.90
AZN 150313P00076000 P 03/13/15 76.0 6.30 8.40
AZN 150313P00076500 P 03/13/15 76.5 6.80 8.90
AZN 150313P00077000 P 03/13/15 77.0 7.30 9.40
AZN 150313P00077500 P 03/13/15 77.5 7.80 9.90
AZN 150313P00078000 P 03/13/15 78.0 8.30 10.40
AZN 150313P00078500 P 03/13/15 78.5 8.20 12.40
AZN 150313P00079000 P 03/13/15 79.0 8.90 12.90
AZN 150313P00080000 P 03/13/15 80.0 9.90 13.70
AZN 150313P00085000 P 03/13/15 85.0 14.90 18.70
AZN 150313P00090000 P 03/13/15 90.0 19.90 23.70
AZN 150313P00095000 P 03/13/15 95.0 24.90 28.70
AZN 150313P00100000 P 03/13/15 100.0 29.90 33.70
AZN 150320C00055000 C 03/20/15 55.0 12.40 14.20
AZN 150320C00057000 C 03/20/15 57.0 10.20 12.20
AZN 150320C00058000 C 03/20/15 58.0 9.70 10.90
AZN 150320C00059000 C 03/20/15 59.0 8.70 9.80
AZN 150320C00059500 C 03/20/15 59.5 8.20 9.30
AZN 150320C00060000 C 03/20/15 60.0 7.70 8.80
AZN 150320C00060500 C 03/20/15 60.5 7.20 8.30
AZN 150320C00061000 C 03/20/15 61.0 6.70 7.80
AZN 150320C00061500 C 03/20/15 61.5 6.20 7.30
AZN 150320C00062000 C 03/20/15 62.0 5.70 6.80
AZN 150320C00062500 C 03/20/15 62.5 5.20 6.30
AZN 150320C00063000 C 03/20/15 63.0 4.80 5.90
AZN 150320C00063500 C 03/20/15 63.5 4.30 5.40
AZN 150320C00064000 C 03/20/15 64.0 4.10 4.60
AZN 150320C00064500 C 03/20/15 64.5 3.60 4.10
AZN 150320C00065000 C 03/20/15 65.0 3.20 3.60
AZN 150320C00065500 C 03/20/15 65.5 2.70 3.10
AZN 150320C00066000 C 03/20/15 66.0 2.25 2.70
AZN 150320C00066500 C 03/20/15 66.5 1.90 2.30
AZN 150320C00067000 C 03/20/15 67.0 1.65 1.95
AZN 150320C00067500 C 03/20/15 67.5 1.30 1.60
AZN 150320C00068000 C 03/20/15 68.0 1.00 1.25
AZN 150320C00068500 C 03/20/15 68.5 0.75 1.00
AZN 150320C00069000 C 03/20/15 69.0 0.55 0.85
AZN 150320C00069500 C 03/20/15 69.5 0.40 0.60
AZN 150320C00070000 C 03/20/15 70.0 0.25 0.45
AZN 150320C00070500 C 03/20/15 70.5 0.20 0.40
AZN 150320C00071000 C 03/20/15 71.0 0.10 0.25
AZN 150320C00071500 C 03/20/15 71.5 0.00 0.30
AZN 150320C00072000 C 03/20/15 72.0 0.00 0.25
AZN 150320C00072500 C 03/20/15 72.5 0.00 0.20
AZN 150320C00073000 C 03/20/15 73.0 0.00 0.20
AZN 150320C00073500 C 03/20/15 73.5 0.00 0.15
AZN 150320C00074000 C 03/20/15 74.0 0.00 0.15
AZN 150320C00074500 C 03/20/15 74.5 0.00 0.15
AZN 150320C00075000 C 03/20/15 75.0 0.00 0.10
AZN 150320C00075500 C 03/20/15 75.5 0.00 0.10
AZN 150320C00076000 C 03/20/15 76.0 0.00 0.10
AZN 150320C00076500 C 03/20/15 76.5 0.00 0.10
AZN 150320C00077500 C 03/20/15 77.5 0.00 0.10
AZN 150320C00079000 C 03/20/15 79.0 0.00 0.10
AZN 150320C00080000 C 03/20/15 80.0 0.00 0.10
AZN 150320C00081000 C 03/20/15 81.0 0.00 0.10
AZN 150320C00082000 C 03/20/15 82.0 0.00 0.10
AZN 150320C00083000 C 03/20/15 83.0 0.00 0.10
AZN 150320C00084000 C 03/20/15 84.0 0.00 0.10
AZN 150320C00085000 C 03/20/15 85.0 0.00 0.10
AZN 150320C00086000 C 03/20/15 86.0 0.00 0.10
AZN 150320C00090000 C 03/20/15 90.0 0.00 0.10
AZN 150320C00095000 C 03/20/15 95.0 0.00 0.10
AZN 150320C00100000 C 03/20/15 100.0 0.00 0.10
AZN 150320P00055000 P 03/20/15 55.0 0.00 0.10
AZN 150320P00057000 P 03/20/15 57.0 0.00 0.10
AZN 150320P00058000 P 03/20/15 58.0 0.00 0.10
AZN 150320P00059000 P 03/20/15 59.0 0.00 0.10
AZN 150320P00059500 P 03/20/15 59.5 0.00 0.10
AZN 150320P00060000 P 03/20/15 60.0 0.00 0.10
AZN 150320P00060500 P 03/20/15 60.5 0.00 0.10
AZN 150320P00061000 P 03/20/15 61.0 0.00 0.10
AZN 150320P00061500 P 03/20/15 61.5 0.00 0.10
AZN 150320P00062000 P 03/20/15 62.0 0.00 0.10
AZN 150320P00062500 P 03/20/15 62.5 0.00 0.10
AZN 150320P00063000 P 03/20/15 63.0 0.00 0.15
AZN 150320P00063500 P 03/20/15 63.5 0.00 0.15
AZN 150320P00064000 P 03/20/15 64.0 0.00 0.15
AZN 150320P00064500 P 03/20/15 64.5 0.00 0.20
AZN 150320P00065000 P 03/20/15 65.0 0.00 0.25
AZN 150320P00065500 P 03/20/15 65.5 0.05 0.30
AZN 150320P00066000 P 03/20/15 66.0 0.15 0.35
AZN 150320P00066500 P 03/20/15 66.5 0.25 0.50
AZN 150320P00067000 P 03/20/15 67.0 0.35 0.60
AZN 150320P00067500 P 03/20/15 67.5 0.55 0.75
AZN 150320P00068000 P 03/20/15 68.0 0.70 0.95
AZN 150320P00068500 P 03/20/15 68.5 0.95 1.20
AZN 150320P00069000 P 03/20/15 69.0 1.25 1.60
AZN 150320P00069500 P 03/20/15 69.5 1.60 1.90
AZN 150320P00070000 P 03/20/15 70.0 1.95 2.30
AZN 150320P00070500 P 03/20/15 70.5 2.35 2.70
AZN 150320P00071000 P 03/20/15 71.0 2.75 3.20
AZN 150320P00071500 P 03/20/15 71.5 3.20 3.60
AZN 150320P00072000 P 03/20/15 72.0 3.60 4.10
AZN 150320P00072500 P 03/20/15 72.5 4.10 4.50
AZN 150320P00073000 P 03/20/15 73.0 4.20 5.30
AZN 150320P00073500 P 03/20/15 73.5 4.70 5.80
AZN 150320P00074000 P 03/20/15 74.0 5.20 6.40
AZN 150320P00074500 P 03/20/15 74.5 5.70 6.90
AZN 150320P00075000 P 03/20/15 75.0 6.20 7.40
AZN 150320P00075500 P 03/20/15 75.5 6.70 7.90
AZN 150320P00076000 P 03/20/15 76.0 7.20 8.40
AZN 150320P00076500 P 03/20/15 76.5 7.70 8.90
AZN 150320P00077500 P 03/20/15 77.5 8.60 9.90
AZN 150320P00079000 P 03/20/15 79.0 9.90 11.30
AZN 150320P00080000 P 03/20/15 80.0 10.80 12.30
AZN 150320P00081000 P 03/20/15 81.0 11.90 13.30
AZN 150320P00082000 P 03/20/15 82.0 12.90 14.30
AZN 150320P00083000 P 03/20/15 83.0 13.90 15.30
AZN 150320P00084000 P 03/20/15 84.0 14.90 16.30
AZN 150320P00085000 P 03/20/15 85.0 15.90 17.30
AZN 150320P00086000 P 03/20/15 86.0 16.60 18.90
AZN 150320P00090000 P 03/20/15 90.0 20.70 23.10
AZN 150320P00095000 P 03/20/15 95.0 24.80 28.70
AZN 150320P00100000 P 03/20/15 100.0 29.80 33.70
AZN 150327C00060000 C 03/27/15 60.0 7.70 8.90
AZN 150327C00061000 C 03/27/15 61.0 6.70 7.90
AZN 150327C00062000 C 03/27/15 62.0 5.70 7.90
AZN 150327C00062500 C 03/27/15 62.5 5.20 6.40
AZN 150327C00063000 C 03/27/15 63.0 4.90 6.90
AZN 150327C00063500 C 03/27/15 63.5 4.60 5.10
AZN 150327C00064000 C 03/27/15 64.0 4.10 4.70
AZN 150327C00064500 C 03/27/15 64.5 3.70 4.20
AZN 150327C00065000 C 03/27/15 65.0 3.30 3.70
AZN 150327C00065500 C 03/27/15 65.5 2.80 3.30
AZN 150327C00066000 C 03/27/15 66.0 2.45 2.90
AZN 150327C00066500 C 03/27/15 66.5 2.15 2.50
AZN 150327C00067000 C 03/27/15 67.0 1.80 2.15
AZN 150327C00067500 C 03/27/15 67.5 1.45 1.80
AZN 150327C00068000 C 03/27/15 68.0 1.15 1.50
AZN 150327C00068500 C 03/27/15 68.5 0.90 1.30
AZN 150327C00069000 C 03/27/15 69.0 0.70 1.05
AZN 150327C00069500 C 03/27/15 69.5 0.60 0.90
AZN 150327C00070000 C 03/27/15 70.0 0.45 0.75
AZN 150327C00070500 C 03/27/15 70.5 0.30 0.60
AZN 150327C00071000 C 03/27/15 71.0 0.25 0.55
AZN 150327C00071500 C 03/27/15 71.5 0.15 0.45
AZN 150327C00072000 C 03/27/15 72.0 0.05 0.35
AZN 150327C00072500 C 03/27/15 72.5 0.00 0.30
AZN 150327C00073000 C 03/27/15 73.0 0.00 0.25
AZN 150327C00073500 C 03/27/15 73.5 0.00 0.25
AZN 150327C00074000 C 03/27/15 74.0 0.00 0.20
AZN 150327C00074500 C 03/27/15 74.5 0.00 0.15
AZN 150327C00075000 C 03/27/15 75.0 0.00 0.15
AZN 150327C00075500 C 03/27/15 75.5 0.00 0.15
AZN 150327C00076000 C 03/27/15 76.0 0.00 0.10
AZN 150327C00076500 C 03/27/15 76.5 0.00 0.10
AZN 150327C00077000 C 03/27/15 77.0 0.00 0.10
AZN 150327C00077500 C 03/27/15 77.5 0.00 0.10
AZN 150327C00078000 C 03/27/15 78.0 0.00 0.10
AZN 150327C00078500 C 03/27/15 78.5 0.00 0.10
AZN 150327C00079000 C 03/27/15 79.0 0.00 0.10
AZN 150327P00060000 P 03/27/15 60.0 0.00 0.10
AZN 150327P00061000 P 03/27/15 61.0 0.00 0.10
AZN 150327P00062000 P 03/27/15 62.0 0.00 0.15
AZN 150327P00062500 P 03/27/15 62.5 0.00 0.15
AZN 150327P00063000 P 03/27/15 63.0 0.00 0.20
AZN 150327P00063500 P 03/27/15 63.5 0.00 0.20
AZN 150327P00064000 P 03/27/15 64.0 0.00 0.30
AZN 150327P00064500 P 03/27/15 64.5 0.00 0.30
AZN 150327P00065000 P 03/27/15 65.0 0.05 0.40
AZN 150327P00065500 P 03/27/15 65.5 0.15 0.45
AZN 150327P00066000 P 03/27/15 66.0 0.25 0.55
AZN 150327P00066500 P 03/27/15 66.5 0.35 0.65
AZN 150327P00067000 P 03/27/15 67.0 0.50 0.80
AZN 150327P00067500 P 03/27/15 67.5 0.65 1.00
AZN 150327P00068000 P 03/27/15 68.0 0.90 1.20
AZN 150327P00068500 P 03/27/15 68.5 1.15 1.50
AZN 150327P00069000 P 03/27/15 69.0 1.45 1.80
AZN 150327P00069500 P 03/27/15 69.5 1.80 2.15
AZN 150327P00070000 P 03/27/15 70.0 2.15 2.50
AZN 150327P00070500 P 03/27/15 70.5 2.45 2.85
AZN 150327P00071000 P 03/27/15 71.0 1.75 3.30
AZN 150327P00071500 P 03/27/15 71.5 3.20 3.70
AZN 150327P00072000 P 03/27/15 72.0 3.70 4.20
AZN 150327P00072500 P 03/27/15 72.5 4.10 4.60
AZN 150327P00073000 P 03/27/15 73.0 4.60 5.10
AZN 150327P00073500 P 03/27/15 73.5 3.70 5.50
AZN 150327P00074000 P 03/27/15 74.0 5.10 6.40
AZN 150327P00074500 P 03/27/15 74.5 5.00 6.90
AZN 150327P00075000 P 03/27/15 75.0 5.50 7.40
AZN 150327P00075500 P 03/27/15 75.5 5.40 7.90
AZN 150327P00076000 P 03/27/15 76.0 7.10 8.40
AZN 150327P00076500 P 03/27/15 76.5 7.40 8.90
AZN 150327P00077000 P 03/27/15 77.0 6.90 9.40
AZN 150327P00077500 P 03/27/15 77.5 8.60 9.90
AZN 150327P00078000 P 03/27/15 78.0 8.40 10.40
AZN 150327P00078500 P 03/27/15 78.5 8.40 10.90
AZN 150327P00079000 P 03/27/15 79.0 8.50 11.70
AZN 150402C00060000 C 04/02/15 60.0 7.70 8.90
AZN 150402C00060500 C 04/02/15 60.5 7.20 8.40
AZN 150402C00061000 C 04/02/15 61.0 6.70 7.90
AZN 150402C00061500 C 04/02/15 61.5 6.20 7.40
AZN 150402C00062000 C 04/02/15 62.0 5.80 6.90
AZN 150402C00062500 C 04/02/15 62.5 5.30 6.40
AZN 150402C00063000 C 04/02/15 63.0 5.20 5.70
AZN 150402C00063500 C 04/02/15 63.5 4.70 5.20
AZN 150402C00064000 C 04/02/15 64.0 4.20 4.80
AZN 150402C00064500 C 04/02/15 64.5 3.80 4.30
AZN 150402C00065000 C 04/02/15 65.0 3.30 3.80
AZN 150402C00065500 C 04/02/15 65.5 2.95 3.40
AZN 150402C00066000 C 04/02/15 66.0 2.60 3.00
AZN 150402C00066500 C 04/02/15 66.5 2.25 2.65
AZN 150402C00067000 C 04/02/15 67.0 1.90 2.35
AZN 150402C00067500 C 04/02/15 67.5 1.60 2.00
AZN 150402C00068000 C 04/02/15 68.0 1.30 1.70
AZN 150402C00068500 C 04/02/15 68.5 1.10 1.45
AZN 150402C00069000 C 04/02/15 69.0 0.90 1.20
AZN 150402C00069500 C 04/02/15 69.5 0.70 1.05
AZN 150402C00070000 C 04/02/15 70.0 0.55 0.90
AZN 150402C00070500 C 04/02/15 70.5 0.40 0.75
AZN 150402C00071000 C 04/02/15 71.0 0.30 0.65
AZN 150402C00071500 C 04/02/15 71.5 0.20 0.55
AZN 150402C00072000 C 04/02/15 72.0 0.10 0.45
AZN 150402C00072500 C 04/02/15 72.5 0.05 0.40
AZN 150402C00073000 C 04/02/15 73.0 0.00 0.35
AZN 150402C00073500 C 04/02/15 73.5 0.00 0.30
AZN 150402C00074000 C 04/02/15 74.0 0.00 0.25
AZN 150402C00074500 C 04/02/15 74.5 0.00 0.20
AZN 150402C00075000 C 04/02/15 75.0 0.00 0.20
AZN 150402C00075500 C 04/02/15 75.5 0.00 0.15
AZN 150402C00076000 C 04/02/15 76.0 0.00 0.15
AZN 150402C00077000 C 04/02/15 77.0 0.00 0.15
AZN 150402P00060000 P 04/02/15 60.0 0.00 0.10
AZN 150402P00060500 P 04/02/15 60.5 0.00 0.15
AZN 150402P00061000 P 04/02/15 61.0 0.00 0.15
AZN 150402P00061500 P 04/02/15 61.5 0.00 0.15
AZN 150402P00062000 P 04/02/15 62.0 0.00 0.20
AZN 150402P00062500 P 04/02/15 62.5 0.00 0.20
AZN 150402P00063000 P 04/02/15 63.0 0.00 0.25
AZN 150402P00063500 P 04/02/15 63.5 0.00 0.30
AZN 150402P00064000 P 04/02/15 64.0 0.05 0.35
AZN 150402P00064500 P 04/02/15 64.5 0.10 0.40
AZN 150402P00065000 P 04/02/15 65.0 0.15 0.50
AZN 150402P00065500 P 04/02/15 65.5 0.25 0.60
AZN 150402P00066000 P 04/02/15 66.0 0.35 0.70
AZN 150402P00066500 P 04/02/15 66.5 0.45 0.85
AZN 150402P00067000 P 04/02/15 67.0 0.60 1.00
AZN 150402P00067500 P 04/02/15 67.5 0.80 1.15
AZN 150402P00068000 P 04/02/15 68.0 1.05 1.35
AZN 150402P00068500 P 04/02/15 68.5 1.30 1.60
AZN 150402P00069000 P 04/02/15 69.0 1.55 1.95
AZN 150402P00069500 P 04/02/15 69.5 1.85 2.30
AZN 150402P00070000 P 04/02/15 70.0 2.20 2.60
AZN 150402P00070500 P 04/02/15 70.5 2.55 3.00
AZN 150402P00071000 P 04/02/15 71.0 2.95 3.40
AZN 150402P00071500 P 04/02/15 71.5 3.40 3.80
AZN 150402P00072000 P 04/02/15 72.0 3.80 4.30
AZN 150402P00072500 P 04/02/15 72.5 4.20 4.70
AZN 150402P00073000 P 04/02/15 73.0 4.70 5.20
AZN 150402P00073500 P 04/02/15 73.5 5.10 5.60
AZN 150402P00074000 P 04/02/15 74.0 5.60 6.10
AZN 150402P00074500 P 04/02/15 74.5 6.10 6.50
AZN 150402P00075000 P 04/02/15 75.0 6.10 7.40
AZN 150402P00075500 P 04/02/15 75.5 6.60 7.90
AZN 150402P00076000 P 04/02/15 76.0 7.20 8.40
AZN 150402P00077000 P 04/02/15 77.0 8.20 9.40
AZN 150410C00060000 C 04/10/15 60.0 7.70 9.00
AZN 150410C00061000 C 04/10/15 61.0 6.80 8.00
AZN 150410C00062000 C 04/10/15 62.0 6.10 6.80
AZN 150410C00062500 C 04/10/15 62.5 5.70 6.20
AZN 150410C00063000 C 04/10/15 63.0 5.20 5.80
AZN 150410C00063500 C 04/10/15 63.5 4.80 5.30
AZN 150410C00064000 C 04/10/15 64.0 4.30 4.80
AZN 150410C00064500 C 04/10/15 64.5 3.90 4.40
AZN 150410C00065000 C 04/10/15 65.0 3.50 4.00
AZN 150410C00065500 C 04/10/15 65.5 3.10 3.60
AZN 150410C00066000 C 04/10/15 66.0 2.80 3.20
AZN 150410C00066500 C 04/10/15 66.5 2.45 2.85
AZN 150410C00067000 C 04/10/15 67.0 2.15 2.50
AZN 150410C00067500 C 04/10/15 67.5 1.85 2.20
AZN 150410C00068000 C 04/10/15 68.0 1.55 1.85
AZN 150410C00068500 C 04/10/15 68.5 1.30 1.55
AZN 150410C00069000 C 04/10/15 69.0 1.10 1.45
AZN 150410C00069500 C 04/10/15 69.5 0.85 1.25
AZN 150410C00070000 C 04/10/15 70.0 0.70 1.10
AZN 150410C00070500 C 04/10/15 70.5 0.50 0.90
AZN 150410C00071000 C 04/10/15 71.0 0.40 0.80
AZN 150410C00071500 C 04/10/15 71.5 0.30 0.65
AZN 150410C00072000 C 04/10/15 72.0 0.20 0.60
AZN 150410C00072500 C 04/10/15 72.5 0.15 0.50
AZN 150410C00073000 C 04/10/15 73.0 0.10 0.45
AZN 150410C00073500 C 04/10/15 73.5 0.05 0.40
AZN 150410C00074000 C 04/10/15 74.0 0.00 0.35
AZN 150410C00074500 C 04/10/15 74.5 0.00 0.30
AZN 150410C00075000 C 04/10/15 75.0 0.00 0.25
AZN 150410C00075500 C 04/10/15 75.5 0.00 0.20
AZN 150410C00076000 C 04/10/15 76.0 0.00 0.20
AZN 150410C00076500 C 04/10/15 76.5 0.00 0.15
AZN 150410C00077000 C 04/10/15 77.0 0.00 0.15
AZN 150410C00078000 C 04/10/15 78.0 0.00 0.15
AZN 150410C00080000 C 04/10/15 80.0 0.00 0.15
AZN 150410P00060000 P 04/10/15 60.0 0.00 0.15
AZN 150410P00061000 P 04/10/15 61.0 0.00 0.20
AZN 150410P00062000 P 04/10/15 62.0 0.00 0.25
AZN 150410P00062500 P 04/10/15 62.5 0.00 0.30
AZN 150410P00063000 P 04/10/15 63.0 0.00 0.35
AZN 150410P00063500 P 04/10/15 63.5 0.05 0.40
AZN 150410P00064000 P 04/10/15 64.0 0.10 0.45
AZN 150410P00064500 P 04/10/15 64.5 0.20 0.55
AZN 150410P00065000 P 04/10/15 65.0 0.25 0.65
AZN 150410P00065500 P 04/10/15 65.5 0.40 0.75
AZN 150410P00066000 P 04/10/15 66.0 0.45 0.85
AZN 150410P00066500 P 04/10/15 66.5 0.60 1.00
AZN 150410P00067000 P 04/10/15 67.0 0.75 1.15
AZN 150410P00067500 P 04/10/15 67.5 0.95 1.35
AZN 150410P00068000 P 04/10/15 68.0 1.20 1.50
AZN 150410P00068500 P 04/10/15 68.5 1.45 1.75
AZN 150410P00069000 P 04/10/15 69.0 1.70 2.05
AZN 150410P00069500 P 04/10/15 69.5 2.00 2.45
AZN 150410P00070000 P 04/10/15 70.0 2.30 2.75
AZN 150410P00070500 P 04/10/15 70.5 2.65 3.10
AZN 150410P00071000 P 04/10/15 71.0 3.10 3.50
AZN 150410P00071500 P 04/10/15 71.5 3.50 3.90
AZN 150410P00072000 P 04/10/15 72.0 3.90 4.30
AZN 150410P00072500 P 04/10/15 72.5 4.20 4.80
AZN 150410P00073000 P 04/10/15 73.0 4.80 5.20
AZN 150410P00073500 P 04/10/15 73.5 5.20 5.70
AZN 150410P00074000 P 04/10/15 74.0 5.60 6.20
AZN 150410P00074500 P 04/10/15 74.5 6.10 6.60
AZN 150410P00075000 P 04/10/15 75.0 6.60 7.10
AZN 150410P00075500 P 04/10/15 75.5 6.60 7.90
AZN 150410P00076000 P 04/10/15 76.0 7.20 8.40
AZN 150410P00076500 P 04/10/15 76.5 7.70 8.90
AZN 150410P00077000 P 04/10/15 77.0 8.00 9.40
AZN 150410P00078000 P 04/10/15 78.0 8.60 10.40
AZN 150410P00080000 P 04/10/15 80.0 10.70 12.70
AZN 150417C00042500 C 04/17/15 42.5 23.60 27.70
AZN 150417C00045000 C 04/17/15 45.0 22.00 24.40
AZN 150417C00047500 C 04/17/15 47.5 19.90 22.20
AZN 150417C00050000 C 04/17/15 50.0 17.40 19.30
AZN 150417C00055000 C 04/17/15 55.0 12.40 14.00
AZN 150417C00060000 C 04/17/15 60.0 7.80 8.90
AZN 150417C00062500 C 04/17/15 62.5 5.70 6.40
AZN 150417C00065000 C 04/17/15 65.0 3.60 4.10
AZN 150417C00067500 C 04/17/15 67.5 2.00 2.35
AZN 150417C00070000 C 04/17/15 70.0 0.80 1.25
AZN 150417C00072500 C 04/17/15 72.5 0.35 0.50
AZN 150417C00075000 C 04/17/15 75.0 0.10 0.20
AZN 150417C00077500 C 04/17/15 77.5 0.10 0.20
AZN 150417C00080000 C 04/17/15 80.0 0.00 0.10
AZN 150417C00082500 C 04/17/15 82.5 0.00 0.10
AZN 150417C00085000 C 04/17/15 85.0 0.00 0.10
AZN 150417C00090000 C 04/17/15 90.0 0.00 0.10
AZN 150417C00095000 C 04/17/15 95.0 0.00 0.10
AZN 150417C00100000 C 04/17/15 100.0 0.00 0.10
AZN 150417C00105000 C 04/17/15 105.0 0.00 0.10
AZN 150417C00110000 C 04/17/15 110.0 0.00 0.10
AZN 150417P00042500 P 04/17/15 42.5 0.00 0.10
AZN 150417P00045000 P 04/17/15 45.0 0.00 0.10
AZN 150417P00047500 P 04/17/15 47.5 0.00 0.10
AZN 150417P00050000 P 04/17/15 50.0 0.00 0.10
AZN 150417P00055000 P 04/17/15 55.0 0.00 0.10
AZN 150417P00060000 P 04/17/15 60.0 0.10 0.15
AZN 150417P00062500 P 04/17/15 62.5 0.05 0.40
AZN 150417P00065000 P 04/17/15 65.0 0.35 0.75
AZN 150417P00067500 P 04/17/15 67.5 1.10 1.50
AZN 150417P00070000 P 04/17/15 70.0 2.50 2.90
AZN 150417P00072500 P 04/17/15 72.5 4.30 4.90
AZN 150417P00075000 P 04/17/15 75.0 6.60 7.10
AZN 150417P00077500 P 04/17/15 77.5 8.80 9.90
AZN 150417P00080000 P 04/17/15 80.0 11.10 12.70
AZN 150417P00082500 P 04/17/15 82.5 13.60 15.20
AZN 150417P00085000 P 04/17/15 85.0 15.60 17.90
AZN 150417P00090000 P 04/17/15 90.0 20.90 22.90
AZN 150417P00095000 P 04/17/15 95.0 25.90 27.90
AZN 150417P00100000 P 04/17/15 100.0 30.90 32.90
AZN 150417P00105000 P 04/17/15 105.0 34.70 38.90
AZN 150417P00110000 P 04/17/15 110.0 39.70 43.90
AZN 150424C00060000 C 04/24/15 60.0 6.40 10.80
AZN 150424C00060500 C 04/24/15 60.5 7.70 8.40
AZN 150424C00061000 C 04/24/15 61.0 7.20 7.90
AZN 150424C00061500 C 04/24/15 61.5 6.70 7.60
AZN 150424C00062000 C 04/24/15 62.0 6.30 7.00
AZN 150424C00062500 C 04/24/15 62.5 5.80 6.40
AZN 150424C00063000 C 04/24/15 63.0 5.40 6.00
AZN 150424C00063500 C 04/24/15 63.5 5.00 5.60
AZN 150424C00064000 C 04/24/15 64.0 4.60 5.10
AZN 150424C00064500 C 04/24/15 64.5 4.20 4.70
AZN 150424C00065000 C 04/24/15 65.0 3.80 4.40
AZN 150424C00065500 C 04/24/15 65.5 3.40 4.00
AZN 150424C00066000 C 04/24/15 66.0 3.10 3.60
AZN 150424C00066500 C 04/24/15 66.5 2.75 3.30
AZN 150424C00067000 C 04/24/15 67.0 2.45 2.95
AZN 150424C00067500 C 04/24/15 67.5 2.15 2.65
AZN 150424C00068000 C 04/24/15 68.0 1.95 2.35
AZN 150424C00068500 C 04/24/15 68.5 1.65 2.10
AZN 150424C00069000 C 04/24/15 69.0 1.45 1.90
AZN 150424C00069500 C 04/24/15 69.5 1.25 1.70
AZN 150424C00070000 C 04/24/15 70.0 1.05 1.50
AZN 150424C00070500 C 04/24/15 70.5 0.85 1.35
AZN 150424C00071000 C 04/24/15 71.0 0.70 1.20
AZN 150424C00071500 C 04/24/15 71.5 0.55 1.05
AZN 150424C00072000 C 04/24/15 72.0 0.45 0.95
AZN 150424C00072500 C 04/24/15 72.5 0.35 0.85
AZN 150424C00073000 C 04/24/15 73.0 0.25 0.75
AZN 150424C00073500 C 04/24/15 73.5 0.20 0.65
AZN 150424C00074000 C 04/24/15 74.0 0.10 0.60
AZN 150424C00074500 C 04/24/15 74.5 0.10 0.50
AZN 150424C00075000 C 04/24/15 75.0 0.05 0.45
AZN 150424C00075500 C 04/24/15 75.5 0.00 0.40
AZN 150424C00076000 C 04/24/15 76.0 0.00 0.35
AZN 150424C00077000 C 04/24/15 77.0 0.00 0.30
AZN 150424P00060000 P 04/24/15 60.0 0.00 0.30
AZN 150424P00060500 P 04/24/15 60.5 0.00 0.35
AZN 150424P00061000 P 04/24/15 61.0 0.00 0.40
AZN 150424P00061500 P 04/24/15 61.5 0.05 0.45
AZN 150424P00062000 P 04/24/15 62.0 0.05 0.50
AZN 150424P00062500 P 04/24/15 62.5 0.10 0.55
AZN 150424P00063000 P 04/24/15 63.0 0.15 0.60
AZN 150424P00063500 P 04/24/15 63.5 0.20 0.70
AZN 150424P00064000 P 04/24/15 64.0 0.30 0.75
AZN 150424P00064500 P 04/24/15 64.5 0.40 0.85
AZN 150424P00065000 P 04/24/15 65.0 0.50 1.00
AZN 150424P00065500 P 04/24/15 65.5 0.60 1.10
AZN 150424P00066000 P 04/24/15 66.0 0.75 1.25
AZN 150424P00066500 P 04/24/15 66.5 0.95 1.40
AZN 150424P00067000 P 04/24/15 67.0 1.10 1.55
AZN 150424P00067500 P 04/24/15 67.5 1.30 1.75
AZN 150424P00068000 P 04/24/15 68.0 1.55 1.95
AZN 150424P00068500 P 04/24/15 68.5 1.80 2.20
AZN 150424P00069000 P 04/24/15 69.0 2.05 2.50
AZN 150424P00069500 P 04/24/15 69.5 2.35 2.80
AZN 150424P00070000 P 04/24/15 70.0 2.65 3.10
AZN 150424P00070500 P 04/24/15 70.5 3.00 3.50
AZN 150424P00071000 P 04/24/15 71.0 3.30 3.90
AZN 150424P00071500 P 04/24/15 71.5 3.60 4.30
AZN 150424P00072000 P 04/24/15 72.0 4.00 4.60
AZN 150424P00072500 P 04/24/15 72.5 4.40 5.10
AZN 150424P00073000 P 04/24/15 73.0 4.90 5.50
AZN 150424P00073500 P 04/24/15 73.5 5.30 5.90
AZN 150424P00074000 P 04/24/15 74.0 5.70 6.30
AZN 150424P00074500 P 04/24/15 74.5 6.20 6.80
AZN 150424P00075000 P 04/24/15 75.0 6.70 7.20
AZN 150424P00075500 P 04/24/15 75.5 7.00 7.70
AZN 150424P00076000 P 04/24/15 76.0 7.50 8.20
AZN 150424P00077000 P 04/24/15 77.0 6.70 11.00
AZN 150717C00042500 C 07/17/15 42.5 23.90 27.90
AZN 150717C00045000 C 07/17/15 45.0 21.70 25.40
AZN 150717C00047500 C 07/17/15 47.5 19.40 22.90
AZN 150717C00050000 C 07/17/15 50.0 16.90 20.50
AZN 150717C00055000 C 07/17/15 55.0 12.80 14.70
AZN 150717C00060000 C 07/17/15 60.0 8.80 9.60
AZN 150717C00062500 C 07/17/15 62.5 6.80 7.50
AZN 150717C00065000 C 07/17/15 65.0 5.00 5.70
AZN 150717C00067500 C 07/17/15 67.5 3.50 4.00
AZN 150717C00070000 C 07/17/15 70.0 2.20 2.85
AZN 150717C00072500 C 07/17/15 72.5 1.40 1.65
AZN 150717C00075000 C 07/17/15 75.0 0.80 1.25
AZN 150717C00077500 C 07/17/15 77.5 0.40 0.85
AZN 150717C00080000 C 07/17/15 80.0 0.20 0.60
AZN 150717C00082500 C 07/17/15 82.5 0.00 0.45
AZN 150717C00085000 C 07/17/15 85.0 0.00 0.35
AZN 150717C00090000 C 07/17/15 90.0 0.05 0.20
AZN 150717C00095000 C 07/17/15 95.0 0.00 0.15
AZN 150717C00100000 C 07/17/15 100.0 0.00 0.15
AZN 150717C00105000 C 07/17/15 105.0 0.00 0.15
AZN 150717C00110000 C 07/17/15 110.0 0.00 0.15
AZN 150717P00042500 P 07/17/15 42.5 0.00 0.05
AZN 150717P00045000 P 07/17/15 45.0 0.00 0.05
AZN 150717P00047500 P 07/17/15 47.5 0.00 0.20
AZN 150717P00050000 P 07/17/15 50.0 0.00 0.25
AZN 150717P00055000 P 07/17/15 55.0 0.00 0.50
AZN 150717P00060000 P 07/17/15 60.0 0.50 0.90
AZN 150717P00062500 P 07/17/15 62.5 0.95 1.35
AZN 150717P00065000 P 07/17/15 65.0 1.65 2.05
AZN 150717P00067500 P 07/17/15 67.5 2.50 3.10
AZN 150717P00070000 P 07/17/15 70.0 3.80 4.40
AZN 150717P00072500 P 07/17/15 72.5 5.30 6.00
AZN 150717P00075000 P 07/17/15 75.0 7.20 7.90
AZN 150717P00077500 P 07/17/15 77.5 9.40 10.00
AZN 150717P00080000 P 07/17/15 80.0 11.50 12.40
AZN 150717P00082500 P 07/17/15 82.5 13.80 14.70
AZN 150717P00085000 P 07/17/15 85.0 15.80 17.80
AZN 150717P00090000 P 07/17/15 90.0 19.80 23.40
AZN 150717P00095000 P 07/17/15 95.0 24.70 28.70
AZN 150717P00100000 P 07/17/15 100.0 29.70 33.70
AZN 150717P00105000 P 07/17/15 105.0 34.50 38.80
AZN 150717P00110000 P 07/17/15 110.0 39.50 43.80
AZN 151016C00050000 C 10/16/15 50.0 17.00 20.60
AZN 151016C00055000 C 10/16/15 55.0 13.30 14.50
AZN 151016C00060000 C 10/16/15 60.0 9.20 10.10
AZN 151016C00062500 C 10/16/15 62.5 7.40 8.20
AZN 151016C00065000 C 10/16/15 65.0 5.70 6.50
AZN 151016C00067500 C 10/16/15 67.5 4.30 5.00
AZN 151016C00070000 C 10/16/15 70.0 3.00 3.80
AZN 151016C00072500 C 10/16/15 72.5 2.05 2.80
AZN 151016C00075000 C 10/16/15 75.0 1.45 1.95
AZN 151016C00077500 C 10/16/15 77.5 0.95 1.45
AZN 151016C00080000 C 10/16/15 80.0 0.60 1.05
AZN 151016C00085000 C 10/16/15 85.0 0.10 0.55
AZN 151016C00090000 C 10/16/15 90.0 0.00 0.40
AZN 151016C00095000 C 10/16/15 95.0 0.00 0.25
AZN 151016P00050000 P 10/16/15 50.0 0.10 0.60
AZN 151016P00055000 P 10/16/15 55.0 0.50 0.80
AZN 151016P00060000 P 10/16/15 60.0 1.35 1.75
AZN 151016P00062500 P 10/16/15 62.5 1.95 2.50
AZN 151016P00065000 P 10/16/15 65.0 2.80 3.40
AZN 151016P00067500 P 10/16/15 67.5 3.90 4.50
AZN 151016P00070000 P 10/16/15 70.0 5.20 5.90
AZN 151016P00072500 P 10/16/15 72.5 6.80 7.50
AZN 151016P00075000 P 10/16/15 75.0 8.50 9.40
AZN 151016P00077500 P 10/16/15 77.5 10.40 11.40
AZN 151016P00080000 P 10/16/15 80.0 12.60 13.50
AZN 151016P00085000 P 10/16/15 85.0 17.10 18.40
AZN 151016P00090000 P 10/16/15 90.0 20.60 24.20
AZN 151016P00095000 P 10/16/15 95.0 25.30 29.30
AZN 160115C00030000 C 01/15/16 30.0 36.00 40.60
AZN 160115C00035000 C 01/15/16 35.0 31.00 35.70
AZN 160115C00037500 C 01/15/16 37.5 28.50 33.20
AZN 160115C00040000 C 01/15/16 40.0 26.20 30.80
AZN 160115C00042500 C 01/15/16 42.5 23.50 28.30
AZN 160115C00045000 C 01/15/16 45.0 21.20 25.80
AZN 160115C00047500 C 01/15/16 47.5 18.70 23.40
AZN 160115C00050000 C 01/15/16 50.0 16.60 20.10
AZN 160115C00052500 C 01/15/16 52.5 15.50 17.60
AZN 160115C00055000 C 01/15/16 55.0 13.20 15.50
AZN 160115C00057500 C 01/15/16 57.5 11.00 13.50
AZN 160115C00060000 C 01/15/16 60.0 9.80 11.00
AZN 160115C00062500 C 01/15/16 62.5 7.40 8.70
AZN 160115C00065000 C 01/15/16 65.0 6.50 7.10
AZN 160115C00067500 C 01/15/16 67.5 4.70 6.10
AZN 160115C00070000 C 01/15/16 70.0 3.50 4.90
AZN 160115C00072500 C 01/15/16 72.5 2.50 3.70
AZN 160115C00075000 C 01/15/16 75.0 2.00 2.85
AZN 160115C00077500 C 01/15/16 77.5 1.30 2.25
AZN 160115C00080000 C 01/15/16 80.0 1.00 1.80
AZN 160115C00082500 C 01/15/16 82.5 0.55 1.40
AZN 160115C00085000 C 01/15/16 85.0 0.50 0.90
AZN 160115C00087500 C 01/15/16 87.5 0.30 0.70
AZN 160115C00090000 C 01/15/16 90.0 0.10 0.65
AZN 160115C00095000 C 01/15/16 95.0 0.00 0.70
AZN 160115C00100000 C 01/15/16 100.0 0.00 0.50
AZN 160115C00105000 C 01/15/16 105.0 0.00 1.00
AZN 160115C00110000 C 01/15/16 110.0 0.00 1.00
AZN 160115C00115000 C 01/15/16 115.0 0.05 0.95
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.20
AZN 160115P00035000 P 01/15/16 35.0 0.00 0.30
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.50
AZN 160115P00040000 P 01/15/16 40.0 0.00 0.40
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.75
AZN 160115P00045000 P 01/15/16 45.0 0.00 0.90
AZN 160115P00047500 P 01/15/16 47.5 0.00 1.00
AZN 160115P00050000 P 01/15/16 50.0 0.15 1.15
AZN 160115P00052500 P 01/15/16 52.5 0.35 1.35
AZN 160115P00055000 P 01/15/16 55.0 0.80 1.25
AZN 160115P00057500 P 01/15/16 57.5 1.30 2.15
AZN 160115P00060000 P 01/15/16 60.0 1.75 2.75
AZN 160115P00062500 P 01/15/16 62.5 2.30 3.50
AZN 160115P00065000 P 01/15/16 65.0 3.30 4.80
AZN 160115P00067500 P 01/15/16 67.5 4.40 5.90
AZN 160115P00070000 P 01/15/16 70.0 5.60 6.70
AZN 160115P00072500 P 01/15/16 72.5 7.10 9.00
AZN 160115P00075000 P 01/15/16 75.0 8.80 10.70
AZN 160115P00077500 P 01/15/16 77.5 10.10 12.70
AZN 160115P00080000 P 01/15/16 80.0 12.20 14.70
AZN 160115P00082500 P 01/15/16 82.5 14.40 16.80
AZN 160115P00085000 P 01/15/16 85.0 16.70 18.90
AZN 160115P00087500 P 01/15/16 87.5 19.20 21.20
AZN 160115P00090000 P 01/15/16 90.0 21.60 23.40
AZN 160115P00095000 P 01/15/16 95.0 25.10 29.80
AZN 160115P00100000 P 01/15/16 100.0 30.00 34.80
AZN 160115P00105000 P 01/15/16 105.0 35.00 39.80
AZN 160115P00110000 P 01/15/16 110.0 40.00 44.80
AZN 160115P00115000 P 01/15/16 115.0 45.00 49.60
AZN 170120C00035000 C 01/20/17 35.0 31.00 35.70
AZN 170120C00037500 C 01/20/17 37.5 28.60 33.20
AZN 170120C00040000 C 01/20/17 40.0 26.20 30.80
AZN 170120C00042500 C 01/20/17 42.5 23.60 28.20
AZN 170120C00045000 C 01/20/17 45.0 21.20 25.90
AZN 170120C00047500 C 01/20/17 47.5 19.50 22.70
AZN 170120C00050000 C 01/20/17 50.0 16.90 20.60
AZN 170120C00055000 C 01/20/17 55.0 12.80 16.70
AZN 170120C00060000 C 01/20/17 60.0 10.10 13.10
AZN 170120C00062500 C 01/20/17 62.5 8.50 11.60
AZN 170120C00065000 C 01/20/17 65.0 7.10 10.40
AZN 170120C00067500 C 01/20/17 67.5 5.80 8.20
AZN 170120C00070000 C 01/20/17 70.0 5.20 7.90
AZN 170120C00072500 C 01/20/17 72.5 3.60 7.00
AZN 170120C00075000 C 01/20/17 75.0 3.30 5.80
AZN 170120C00077500 C 01/20/17 77.5 3.20 5.90
AZN 170120C00080000 C 01/20/17 80.0 1.35 4.60
AZN 170120C00082500 C 01/20/17 82.5 0.85 3.70
AZN 170120C00085000 C 01/20/17 85.0 0.50 3.60
AZN 170120C00090000 C 01/20/17 90.0 0.00 2.75
AZN 170120C00095000 C 01/20/17 95.0 0.00 1.95
AZN 170120C00100000 C 01/20/17 100.0 0.00 1.45
AZN 170120C00105000 C 01/20/17 105.0 0.00 1.20
AZN 170120C00110000 C 01/20/17 110.0 0.00 4.90
AZN 170120P00035000 P 01/20/17 35.0 0.00 1.30
AZN 170120P00037500 P 01/20/17 37.5 0.00 1.50
AZN 170120P00040000 P 01/20/17 40.0 0.00 1.25
AZN 170120P00042500 P 01/20/17 42.5 0.00 1.95
AZN 170120P00045000 P 01/20/17 45.0 0.30 2.40
AZN 170120P00047500 P 01/20/17 47.5 0.60 2.85
AZN 170120P00050000 P 01/20/17 50.0 1.00 3.30
AZN 170120P00055000 P 01/20/17 55.0 1.95 4.60
AZN 170120P00060000 P 01/20/17 60.0 3.60 5.40
AZN 170120P00062500 P 01/20/17 62.5 4.60 6.30
AZN 170120P00065000 P 01/20/17 65.0 5.70 7.30
AZN 170120P00067500 P 01/20/17 67.5 6.80 9.40
AZN 170120P00070000 P 01/20/17 70.0 8.10 10.80
AZN 170120P00072500 P 01/20/17 72.5 9.50 12.80
AZN 170120P00075000 P 01/20/17 75.0 11.50 14.50
AZN 170120P00077500 P 01/20/17 77.5 12.90 16.30
AZN 170120P00080000 P 01/20/17 80.0 14.70 18.30
AZN 170120P00082500 P 01/20/17 82.5 16.70 20.20
AZN 170120P00085000 P 01/20/17 85.0 18.70 22.30
AZN 170120P00090000 P 01/20/17 90.0 23.10 26.50
AZN 170120P00095000 P 01/20/17 95.0 27.50 31.00
AZN 170120P00100000 P 01/20/17 100.0 32.10 36.50
AZN 170120P00105000 P 01/20/17 105.0 36.70 41.30
AZN 170120P00110000 P 01/20/17 110.0 41.50 46.30

OPRA data is delayed 15 minutes.