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 (2016-07-08)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 160805C00019000 C 08/05/16 19.0 12.90 17.30
AZN 160805C00020000 C 08/05/16 20.0 11.90 16.30
AZN 160805C00021000 C 08/05/16 21.0 10.90 15.30
AZN 160805C00022000 C 08/05/16 22.0 9.90 14.20
AZN 160805C00022500 C 08/05/16 22.5 9.50 13.70
AZN 160805C00023000 C 08/05/16 23.0 8.90 12.90
AZN 160805C00023500 C 08/05/16 23.5 8.30 12.70
AZN 160805C00024000 C 08/05/16 24.0 7.90 12.30
AZN 160805C00024500 C 08/05/16 24.5 7.40 11.50
AZN 160805C00025000 C 08/05/16 25.0 6.90 11.00
AZN 160805C00025500 C 08/05/16 25.5 6.40 10.40
AZN 160805C00026000 C 08/05/16 26.0 5.90 10.00
AZN 160805C00026500 C 08/05/16 26.5 5.40 9.30
AZN 160805C00027000 C 08/05/16 27.0 5.00 8.90
AZN 160805C00027500 C 08/05/16 27.5 4.40 7.60
AZN 160805C00028000 C 08/05/16 28.0 4.00 7.90
AZN 160805C00028500 C 08/05/16 28.5 3.40 7.40
AZN 160805C00029000 C 08/05/16 29.0 3.00 6.60
AZN 160805C00029500 C 08/05/16 29.5 2.40 5.90
AZN 160805C00030000 C 08/05/16 30.0 3.00 4.60
AZN 160805C00030500 C 08/05/16 30.5 1.95 4.20
AZN 160805C00031000 C 08/05/16 31.0 2.30 3.70
AZN 160805C00031500 C 08/05/16 31.5 2.50 3.20
AZN 160805C00032000 C 08/05/16 32.0 1.35 2.60
AZN 160805C00032500 C 08/05/16 32.5 1.30 2.10
AZN 160805C00033000 C 08/05/16 33.0 1.05 1.70
AZN 160805C00033500 C 08/05/16 33.5 0.90 1.25
AZN 160805C00034000 C 08/05/16 34.0 0.60 0.90
AZN 160805C00034500 C 08/05/16 34.5 0.20 0.75
AZN 160805C00035000 C 08/05/16 35.0 0.25 0.50
AZN 160805C00035500 C 08/05/16 35.5 0.00 0.40
AZN 160805C00036000 C 08/05/16 36.0 0.05 0.15
AZN 160805C00036500 C 08/05/16 36.5 0.00 0.50
AZN 160805C00037000 C 08/05/16 37.0 0.00 0.50
AZN 160805C00037500 C 08/05/16 37.5 0.00 0.40
AZN 160805C00038000 C 08/05/16 38.0 0.00 0.25
AZN 160805C00038500 C 08/05/16 38.5 0.00 0.50
AZN 160805C00039000 C 08/05/16 39.0 0.00 0.50
AZN 160805C00039500 C 08/05/16 39.5 0.00 0.50
AZN 160805C00040000 C 08/05/16 40.0 0.00 0.50
AZN 160805C00045000 C 08/05/16 45.0 0.00 0.50
AZN 160805P00019000 P 08/05/16 19.0 0.00 4.70
AZN 160805P00020000 P 08/05/16 20.0 0.00 0.50
AZN 160805P00021000 P 08/05/16 21.0 0.00 0.50
AZN 160805P00022000 P 08/05/16 22.0 0.00 4.10
AZN 160805P00022500 P 08/05/16 22.5 0.00 2.05
AZN 160805P00023000 P 08/05/16 23.0 0.00 2.05
AZN 160805P00023500 P 08/05/16 23.5 0.00 1.60
AZN 160805P00024000 P 08/05/16 24.0 0.00 2.55
AZN 160805P00024500 P 08/05/16 24.5 0.00 4.50
AZN 160805P00025000 P 08/05/16 25.0 0.00 4.50
AZN 160805P00025500 P 08/05/16 25.5 0.00 4.50
AZN 160805P00026000 P 08/05/16 26.0 0.00 1.65
AZN 160805P00026500 P 08/05/16 26.5 0.00 4.40
AZN 160805P00027000 P 08/05/16 27.0 0.00 0.50
AZN 160805P00027500 P 08/05/16 27.5 0.00 1.20
AZN 160805P00028000 P 08/05/16 28.0 0.00 0.50
AZN 160805P00028500 P 08/05/16 28.5 0.00 4.40
AZN 160805P00029000 P 08/05/16 29.0 0.00 4.50
AZN 160805P00029500 P 08/05/16 29.5 0.00 0.50
AZN 160805P00030000 P 08/05/16 30.0 0.00 0.50
AZN 160805P00030500 P 08/05/16 30.5 0.00 0.50
AZN 160805P00031000 P 08/05/16 31.0 0.00 0.50
AZN 160805P00031500 P 08/05/16 31.5 0.00 0.50
AZN 160805P00032000 P 08/05/16 32.0 0.00 0.15
AZN 160805P00032500 P 08/05/16 32.5 0.10 0.45
AZN 160805P00033000 P 08/05/16 33.0 0.10 0.45
AZN 160805P00033500 P 08/05/16 33.5 0.10 0.55
AZN 160805P00034000 P 08/05/16 34.0 0.25 0.70
AZN 160805P00034500 P 08/05/16 34.5 0.60 1.00
AZN 160805P00035000 P 08/05/16 35.0 0.90 1.30
AZN 160805P00035500 P 08/05/16 35.5 0.55 1.95
AZN 160805P00036000 P 08/05/16 36.0 0.20 3.10
AZN 160805P00036500 P 08/05/16 36.5 0.50 4.90
AZN 160805P00037000 P 08/05/16 37.0 1.10 4.00
AZN 160805P00037500 P 08/05/16 37.5 1.80 4.50
AZN 160805P00038000 P 08/05/16 38.0 2.10 5.00
AZN 160805P00038500 P 08/05/16 38.5 2.65 4.80
AZN 160805P00039000 P 08/05/16 39.0 3.10 5.30
AZN 160805P00039500 P 08/05/16 39.5 3.50 7.60
AZN 160805P00040000 P 08/05/16 40.0 4.20 8.20
AZN 160805P00045000 P 08/05/16 45.0 9.10 13.20
AZN 160812C00020000 C 08/12/16 20.0 11.90 16.30
AZN 160812C00021000 C 08/12/16 21.0 11.00 15.50
AZN 160812C00022000 C 08/12/16 22.0 9.90 14.30
AZN 160812C00022500 C 08/12/16 22.5 9.30 13.40
AZN 160812C00023000 C 08/12/16 23.0 8.90 13.00
AZN 160812C00023500 C 08/12/16 23.5 8.40 12.80
AZN 160812C00024000 C 08/12/16 24.0 7.90 12.30
AZN 160812C00024500 C 08/12/16 24.5 7.30 11.40
AZN 160812C00025000 C 08/12/16 25.0 6.90 11.00
AZN 160812C00025500 C 08/12/16 25.5 6.30 10.40
AZN 160812C00026000 C 08/12/16 26.0 5.90 10.00
AZN 160812C00026500 C 08/12/16 26.5 5.40 9.50
AZN 160812C00027000 C 08/12/16 27.0 4.90 7.70
AZN 160812C00027500 C 08/12/16 27.5 4.40 8.40
AZN 160812C00028000 C 08/12/16 28.0 4.00 7.80
AZN 160812C00028500 C 08/12/16 28.5 3.40 7.30
AZN 160812C00029000 C 08/12/16 29.0 2.90 5.70
AZN 160812C00029500 C 08/12/16 29.5 2.40 6.30
AZN 160812C00030000 C 08/12/16 30.0 2.00 5.80
AZN 160812C00030500 C 08/12/16 30.5 1.40 4.50
AZN 160812C00031000 C 08/12/16 31.0 1.00 3.80
AZN 160812C00031500 C 08/12/16 31.5 0.60 3.40
AZN 160812C00032000 C 08/12/16 32.0 0.00 4.70
AZN 160812C00032500 C 08/12/16 32.5 1.45 2.50
AZN 160812C00033000 C 08/12/16 33.0 1.40 1.90
AZN 160812C00033500 C 08/12/16 33.5 0.90 1.40
AZN 160812C00034000 C 08/12/16 34.0 0.30 1.30
AZN 160812C00034500 C 08/12/16 34.5 0.10 0.80
AZN 160812C00035000 C 08/12/16 35.0 0.25 0.70
AZN 160812C00035500 C 08/12/16 35.5 0.00 1.10
AZN 160812C00036000 C 08/12/16 36.0 0.00 0.50
AZN 160812C00036500 C 08/12/16 36.5 0.00 0.90
AZN 160812C00037000 C 08/12/16 37.0 0.00 0.80
AZN 160812C00037500 C 08/12/16 37.5 0.00 0.35
AZN 160812C00038000 C 08/12/16 38.0 0.00 0.25
AZN 160812C00038500 C 08/12/16 38.5 0.00 0.70
AZN 160812C00039000 C 08/12/16 39.0 0.00 0.60
AZN 160812C00039500 C 08/12/16 39.5 0.00 2.60
AZN 160812C00040000 C 08/12/16 40.0 0.00 0.55
AZN 160812C00045000 C 08/12/16 45.0 0.00 0.50
AZN 160812P00020000 P 08/12/16 20.0 0.00 4.80
AZN 160812P00021000 P 08/12/16 21.0 0.00 0.50
AZN 160812P00022000 P 08/12/16 22.0 0.00 2.05
AZN 160812P00022500 P 08/12/16 22.5 0.00 4.50
AZN 160812P00023000 P 08/12/16 23.0 0.00 4.70
AZN 160812P00023500 P 08/12/16 23.5 0.00 4.70
AZN 160812P00024000 P 08/12/16 24.0 0.00 0.50
AZN 160812P00024500 P 08/12/16 24.5 0.00 4.50
AZN 160812P00025000 P 08/12/16 25.0 0.00 4.50
AZN 160812P00025500 P 08/12/16 25.5 0.00 0.50
AZN 160812P00026000 P 08/12/16 26.0 0.00 0.50
AZN 160812P00026500 P 08/12/16 26.5 0.00 4.60
AZN 160812P00027000 P 08/12/16 27.0 0.00 0.30
AZN 160812P00027500 P 08/12/16 27.5 0.00 0.50
AZN 160812P00028000 P 08/12/16 28.0 0.00 0.50
AZN 160812P00028500 P 08/12/16 28.5 0.00 0.50
AZN 160812P00029000 P 08/12/16 29.0 0.00 0.50
AZN 160812P00029500 P 08/12/16 29.5 0.00 0.50
AZN 160812P00030000 P 08/12/16 30.0 0.00 0.35
AZN 160812P00030500 P 08/12/16 30.5 0.00 0.50
AZN 160812P00031000 P 08/12/16 31.0 0.00 0.50
AZN 160812P00031500 P 08/12/16 31.5 0.05 0.60
AZN 160812P00032000 P 08/12/16 32.0 0.15 0.65
AZN 160812P00032500 P 08/12/16 32.5 0.25 0.75
AZN 160812P00033000 P 08/12/16 33.0 0.40 0.90
AZN 160812P00033500 P 08/12/16 33.5 0.55 1.00
AZN 160812P00034000 P 08/12/16 34.0 0.80 1.25
AZN 160812P00034500 P 08/12/16 34.5 0.60 2.05
AZN 160812P00035000 P 08/12/16 35.0 1.30 2.10
AZN 160812P00035500 P 08/12/16 35.5 0.10 2.40
AZN 160812P00036000 P 08/12/16 36.0 0.55 3.20
AZN 160812P00036500 P 08/12/16 36.5 1.10 3.40
AZN 160812P00037000 P 08/12/16 37.0 1.60 3.70
AZN 160812P00037500 P 08/12/16 37.5 2.10 4.50
AZN 160812P00038000 P 08/12/16 38.0 2.50 4.70
AZN 160812P00038500 P 08/12/16 38.5 3.00 5.50
AZN 160812P00039000 P 08/12/16 39.0 3.50 5.80
AZN 160812P00039500 P 08/12/16 39.5 4.00 6.30
AZN 160812P00040000 P 08/12/16 40.0 4.50 6.80
AZN 160812P00045000 P 08/12/16 45.0 9.30 13.50
AZN 160819C00015000 C 08/19/16 15.0 16.90 21.30
AZN 160819C00017500 C 08/19/16 17.5 14.50 18.90
AZN 160819C00019000 C 08/19/16 19.0 13.00 17.50
AZN 160819C00020000 C 08/19/16 20.0 11.90 16.30
AZN 160819C00020500 C 08/19/16 20.5 11.30 15.60
AZN 160819C00021000 C 08/19/16 21.0 10.90 15.30
AZN 160819C00021500 C 08/19/16 21.5 10.40 14.80
AZN 160819C00022000 C 08/19/16 22.0 9.90 14.30
AZN 160819C00022500 C 08/19/16 22.5 9.30 13.60
AZN 160819C00023000 C 08/19/16 23.0 8.90 13.00
AZN 160819C00023500 C 08/19/16 23.5 8.30 12.60
AZN 160819C00024000 C 08/19/16 24.0 7.90 12.40
AZN 160819C00024500 C 08/19/16 24.5 7.30 11.60
AZN 160819C00025000 C 08/19/16 25.0 6.90 11.00
AZN 160819C00025500 C 08/19/16 25.5 6.30 10.60
AZN 160819C00026000 C 08/19/16 26.0 5.90 10.20
AZN 160819C00026500 C 08/19/16 26.5 5.30 9.20
AZN 160819C00027000 C 08/19/16 27.0 4.90 9.00
AZN 160819C00027500 C 08/19/16 27.5 5.70 7.10
AZN 160819C00028000 C 08/19/16 28.0 3.90 7.70
AZN 160819C00028500 C 08/19/16 28.5 3.80 7.00
AZN 160819C00029000 C 08/19/16 29.0 4.20 5.60
AZN 160819C00029500 C 08/19/16 29.5 2.40 5.70
AZN 160819C00030000 C 08/19/16 30.0 4.00 4.50
AZN 160819C00030500 C 08/19/16 30.5 3.00 4.10
AZN 160819C00031000 C 08/19/16 31.0 1.90 3.80
AZN 160819C00031500 C 08/19/16 31.5 2.05 3.20
AZN 160819C00032000 C 08/19/16 32.0 2.10 2.65
AZN 160819C00032500 C 08/19/16 32.5 1.75 2.15
AZN 160819C00033000 C 08/19/16 33.0 1.25 1.85
AZN 160819C00033500 C 08/19/16 33.5 1.15 1.45
AZN 160819C00034000 C 08/19/16 34.0 0.90 1.15
AZN 160819C00034500 C 08/19/16 34.5 0.40 0.90
AZN 160819C00035000 C 08/19/16 35.0 0.45 0.60
AZN 160819C00035500 C 08/19/16 35.5 0.05 0.65
AZN 160819C00036000 C 08/19/16 36.0 0.20 0.45
AZN 160819C00036500 C 08/19/16 36.5 0.00 0.50
AZN 160819C00037000 C 08/19/16 37.0 0.10 0.50
AZN 160819C00037500 C 08/19/16 37.5 0.15 0.30
AZN 160819C00038000 C 08/19/16 38.0 0.15 0.20
AZN 160819C00038500 C 08/19/16 38.5 0.00 0.50
AZN 160819C00039000 C 08/19/16 39.0 0.00 0.50
AZN 160819C00039500 C 08/19/16 39.5 0.00 0.50
AZN 160819C00040000 C 08/19/16 40.0 0.00 0.50
AZN 160819C00042500 C 08/19/16 42.5 0.00 0.50
AZN 160819P00015000 P 08/19/16 15.0 0.00 4.10
AZN 160819P00017500 P 08/19/16 17.5 0.00 0.50
AZN 160819P00019000 P 08/19/16 19.0 0.00 0.50
AZN 160819P00020000 P 08/19/16 20.0 0.00 0.50
AZN 160819P00020500 P 08/19/16 20.5 0.00 0.50
AZN 160819P00021000 P 08/19/16 21.0 0.00 0.50
AZN 160819P00021500 P 08/19/16 21.5 0.00 0.50
AZN 160819P00022000 P 08/19/16 22.0 0.00 0.50
AZN 160819P00022500 P 08/19/16 22.5 0.00 1.60
AZN 160819P00023000 P 08/19/16 23.0 0.00 0.50
AZN 160819P00023500 P 08/19/16 23.5 0.00 0.50
AZN 160819P00024000 P 08/19/16 24.0 0.00 0.50
AZN 160819P00024500 P 08/19/16 24.5 0.00 0.50
AZN 160819P00025000 P 08/19/16 25.0 0.00 0.50
AZN 160819P00025500 P 08/19/16 25.5 0.00 0.50
AZN 160819P00026000 P 08/19/16 26.0 0.00 0.50
AZN 160819P00026500 P 08/19/16 26.5 0.00 0.50
AZN 160819P00027000 P 08/19/16 27.0 0.00 0.50
AZN 160819P00027500 P 08/19/16 27.5 0.00 0.10
AZN 160819P00028000 P 08/19/16 28.0 0.00 0.50
AZN 160819P00028500 P 08/19/16 28.5 0.00 0.50
AZN 160819P00029000 P 08/19/16 29.0 0.00 0.25
AZN 160819P00029500 P 08/19/16 29.5 0.00 0.50
AZN 160819P00030000 P 08/19/16 30.0 0.00 0.35
AZN 160819P00030500 P 08/19/16 30.5 0.00 0.40
AZN 160819P00031000 P 08/19/16 31.0 0.05 0.50
AZN 160819P00031500 P 08/19/16 31.5 0.15 0.60
AZN 160819P00032000 P 08/19/16 32.0 0.25 0.45
AZN 160819P00032500 P 08/19/16 32.5 0.40 0.55
AZN 160819P00033000 P 08/19/16 33.0 0.55 0.85
AZN 160819P00033500 P 08/19/16 33.5 0.90 0.95
AZN 160819P00034000 P 08/19/16 34.0 1.00 1.25
AZN 160819P00034500 P 08/19/16 34.5 1.25 1.55
AZN 160819P00035000 P 08/19/16 35.0 1.55 2.00
AZN 160819P00035500 P 08/19/16 35.5 1.85 2.50
AZN 160819P00036000 P 08/19/16 36.0 0.70 3.10
AZN 160819P00036500 P 08/19/16 36.5 2.30 3.50
AZN 160819P00037000 P 08/19/16 37.0 2.95 3.70
AZN 160819P00037500 P 08/19/16 37.5 2.10 4.20
AZN 160819P00038000 P 08/19/16 38.0 2.50 6.00
AZN 160819P00038500 P 08/19/16 38.5 3.20 5.20
AZN 160819P00039000 P 08/19/16 39.0 3.70 5.80
AZN 160819P00039500 P 08/19/16 39.5 4.10 6.30
AZN 160819P00040000 P 08/19/16 40.0 4.60 6.90
AZN 160819P00042500 P 08/19/16 42.5 7.00 9.30
AZN 160826C00020000 C 08/26/16 20.0 11.90 16.20
AZN 160826C00021000 C 08/26/16 21.0 10.90 15.20
AZN 160826C00022000 C 08/26/16 22.0 9.90 14.30
AZN 160826C00022500 C 08/26/16 22.5 9.40 13.70
AZN 160826C00023000 C 08/26/16 23.0 8.90 13.20
AZN 160826C00023500 C 08/26/16 23.5 8.40 13.00
AZN 160826C00024000 C 08/26/16 24.0 7.90 12.20
AZN 160826C00024500 C 08/26/16 24.5 7.50 12.00
AZN 160826C00025000 C 08/26/16 25.0 6.90 11.20
AZN 160826C00025500 C 08/26/16 25.5 6.30 10.50
AZN 160826C00026000 C 08/26/16 26.0 6.00 10.30
AZN 160826C00026500 C 08/26/16 26.5 5.30 9.40
AZN 160826C00027000 C 08/26/16 27.0 4.90 8.30
AZN 160826C00027500 C 08/26/16 27.5 4.50 7.40
AZN 160826C00028000 C 08/26/16 28.0 3.90 8.00
AZN 160826C00028500 C 08/26/16 28.5 3.50 7.40
AZN 160826C00029000 C 08/26/16 29.0 3.00 6.50
AZN 160826C00029500 C 08/26/16 29.5 2.50 5.40
AZN 160826C00030000 C 08/26/16 30.0 3.30 4.80
AZN 160826C00030500 C 08/26/16 30.5 1.40 4.50
AZN 160826C00031000 C 08/26/16 31.0 1.55 4.00
AZN 160826C00031500 C 08/26/16 31.5 2.60 3.40
AZN 160826C00032000 C 08/26/16 32.0 2.10 2.90
AZN 160826C00032500 C 08/26/16 32.5 1.75 2.10
AZN 160826C00033000 C 08/26/16 33.0 1.40 1.95
AZN 160826C00033500 C 08/26/16 33.5 1.20 1.40
AZN 160826C00034000 C 08/26/16 34.0 0.90 1.10
AZN 160826C00034500 C 08/26/16 34.5 0.45 0.90
AZN 160826C00035000 C 08/26/16 35.0 0.45 0.85
AZN 160826C00035500 C 08/26/16 35.5 0.15 0.75
AZN 160826C00036000 C 08/26/16 36.0 0.05 0.60
AZN 160826C00036500 C 08/26/16 36.5 0.00 0.50
AZN 160826C00037000 C 08/26/16 37.0 0.00 0.50
AZN 160826C00037500 C 08/26/16 37.5 0.00 0.40
AZN 160826C00038000 C 08/26/16 38.0 0.00 0.50
AZN 160826C00038500 C 08/26/16 38.5 0.00 0.50
AZN 160826C00039000 C 08/26/16 39.0 0.00 0.50
AZN 160826C00039500 C 08/26/16 39.5 0.00 0.50
AZN 160826C00040000 C 08/26/16 40.0 0.00 0.50
AZN 160826C00045000 C 08/26/16 45.0 0.00 0.50
AZN 160826P00020000 P 08/26/16 20.0 0.00 0.50
AZN 160826P00021000 P 08/26/16 21.0 0.00 1.60
AZN 160826P00022000 P 08/26/16 22.0 0.00 0.50
AZN 160826P00022500 P 08/26/16 22.5 0.00 4.30
AZN 160826P00023000 P 08/26/16 23.0 0.00 2.10
AZN 160826P00023500 P 08/26/16 23.5 0.00 4.80
AZN 160826P00024000 P 08/26/16 24.0 0.00 4.50
AZN 160826P00024500 P 08/26/16 24.5 0.00 4.40
AZN 160826P00025000 P 08/26/16 25.0 0.00 3.50
AZN 160826P00025500 P 08/26/16 25.5 0.00 4.50
AZN 160826P00026000 P 08/26/16 26.0 0.00 4.80
AZN 160826P00026500 P 08/26/16 26.5 0.00 0.50
AZN 160826P00027000 P 08/26/16 27.0 0.00 0.50
AZN 160826P00027500 P 08/26/16 27.5 0.00 0.50
AZN 160826P00028000 P 08/26/16 28.0 0.00 0.50
AZN 160826P00028500 P 08/26/16 28.5 0.00 0.50
AZN 160826P00029000 P 08/26/16 29.0 0.00 0.50
AZN 160826P00029500 P 08/26/16 29.5 0.00 0.50
AZN 160826P00030000 P 08/26/16 30.0 0.00 0.35
AZN 160826P00030500 P 08/26/16 30.5 0.00 0.50
AZN 160826P00031000 P 08/26/16 31.0 0.10 0.65
AZN 160826P00031500 P 08/26/16 31.5 0.15 0.80
AZN 160826P00032000 P 08/26/16 32.0 0.25 0.80
AZN 160826P00032500 P 08/26/16 32.5 0.30 0.95
AZN 160826P00033000 P 08/26/16 33.0 0.45 1.25
AZN 160826P00033500 P 08/26/16 33.5 0.80 1.10
AZN 160826P00034000 P 08/26/16 34.0 1.00 1.45
AZN 160826P00034500 P 08/26/16 34.5 1.25 1.70
AZN 160826P00035000 P 08/26/16 35.0 1.55 2.05
AZN 160826P00035500 P 08/26/16 35.5 1.85 2.55
AZN 160826P00036000 P 08/26/16 36.0 0.75 4.30
AZN 160826P00036500 P 08/26/16 36.5 1.20 3.50
AZN 160826P00037000 P 08/26/16 37.0 1.70 4.00
AZN 160826P00037500 P 08/26/16 37.5 2.10 4.30
AZN 160826P00038000 P 08/26/16 38.0 2.70 4.80
AZN 160826P00038500 P 08/26/16 38.5 3.10 5.30
AZN 160826P00039000 P 08/26/16 39.0 3.60 5.80
AZN 160826P00039500 P 08/26/16 39.5 4.10 6.30
AZN 160826P00040000 P 08/26/16 40.0 4.60 6.90
AZN 160826P00045000 P 08/26/16 45.0 9.40 13.60
AZN 160902C00020000 C 09/02/16 20.0 11.90 16.30
AZN 160902C00021000 C 09/02/16 21.0 10.90 15.30
AZN 160902C00022000 C 09/02/16 22.0 9.90 14.20
AZN 160902C00023000 C 09/02/16 23.0 8.90 13.20
AZN 160902C00023500 C 09/02/16 23.5 8.40 12.70
AZN 160902C00024000 C 09/02/16 24.0 7.90 12.20
AZN 160902C00024500 C 09/02/16 24.5 7.40 11.50
AZN 160902C00025000 C 09/02/16 25.0 6.90 11.20
AZN 160902C00025500 C 09/02/16 25.5 6.50 10.60
AZN 160902C00026000 C 09/02/16 26.0 5.90 10.30
AZN 160902C00026500 C 09/02/16 26.5 5.30 9.40
AZN 160902C00027000 C 09/02/16 27.0 4.90 9.00
AZN 160902C00027500 C 09/02/16 27.5 4.50 8.50
AZN 160902C00028000 C 09/02/16 28.0 3.90 7.40
AZN 160902C00028500 C 09/02/16 28.5 3.40 7.40
AZN 160902C00029000 C 09/02/16 29.0 3.00 6.60
AZN 160902C00029500 C 09/02/16 29.5 3.90 5.20
AZN 160902C00030000 C 09/02/16 30.0 3.40 4.70
AZN 160902C00030500 C 09/02/16 30.5 2.95 4.20
AZN 160902C00031000 C 09/02/16 31.0 3.10 3.70
AZN 160902C00031500 C 09/02/16 31.5 2.55 3.10
AZN 160902C00032000 C 09/02/16 32.0 2.15 3.30
AZN 160902C00032500 C 09/02/16 32.5 1.90 2.15
AZN 160902C00033000 C 09/02/16 33.0 1.60 1.75
AZN 160902C00033500 C 09/02/16 33.5 1.30 1.45
AZN 160902C00034000 C 09/02/16 34.0 1.00 1.15
AZN 160902C00034500 C 09/02/16 34.5 0.75 0.95
AZN 160902C00035000 C 09/02/16 35.0 0.55 0.75
AZN 160902C00035500 C 09/02/16 35.5 0.35 0.60
AZN 160902C00036000 C 09/02/16 36.0 0.25 0.50
AZN 160902C00036500 C 09/02/16 36.5 0.15 0.40
AZN 160902C00037000 C 09/02/16 37.0 0.10 0.35
AZN 160902C00037500 C 09/02/16 37.5 0.10 0.25
AZN 160902C00038000 C 09/02/16 38.0 0.10 0.25
AZN 160902C00038500 C 09/02/16 38.5 0.00 0.20
AZN 160902C00039000 C 09/02/16 39.0 0.00 0.15
AZN 160902C00039500 C 09/02/16 39.5 0.00 0.15
AZN 160902C00040000 C 09/02/16 40.0 0.00 0.10
AZN 160902C00045000 C 09/02/16 45.0 0.00 0.05
AZN 160902P00020000 P 09/02/16 20.0 0.00 0.05
AZN 160902P00021000 P 09/02/16 21.0 0.00 0.05
AZN 160902P00022000 P 09/02/16 22.0 0.00 0.05
AZN 160902P00023000 P 09/02/16 23.0 0.00 0.10
AZN 160902P00023500 P 09/02/16 23.5 0.00 0.10
AZN 160902P00024000 P 09/02/16 24.0 0.00 0.10
AZN 160902P00024500 P 09/02/16 24.5 0.00 0.10
AZN 160902P00025000 P 09/02/16 25.0 0.00 0.15
AZN 160902P00025500 P 09/02/16 25.5 0.00 0.15
AZN 160902P00026000 P 09/02/16 26.0 0.00 0.15
AZN 160902P00026500 P 09/02/16 26.5 0.00 0.15
AZN 160902P00027000 P 09/02/16 27.0 0.00 0.15
AZN 160902P00027500 P 09/02/16 27.5 0.00 0.20
AZN 160902P00028000 P 09/02/16 28.0 0.00 0.20
AZN 160902P00028500 P 09/02/16 28.5 0.00 0.20
AZN 160902P00029000 P 09/02/16 29.0 0.00 0.25
AZN 160902P00029500 P 09/02/16 29.5 0.05 0.25
AZN 160902P00030000 P 09/02/16 30.0 0.10 0.30
AZN 160902P00030500 P 09/02/16 30.5 0.15 0.35
AZN 160902P00031000 P 09/02/16 31.0 0.25 0.45
AZN 160902P00031500 P 09/02/16 31.5 0.35 0.50
AZN 160902P00032000 P 09/02/16 32.0 0.45 0.60
AZN 160902P00032500 P 09/02/16 32.5 0.55 0.75
AZN 160902P00033000 P 09/02/16 33.0 0.70 0.90
AZN 160902P00033500 P 09/02/16 33.5 0.95 1.10
AZN 160902P00034000 P 09/02/16 34.0 1.15 1.40
AZN 160902P00034500 P 09/02/16 34.5 1.40 1.70
AZN 160902P00035000 P 09/02/16 35.0 1.75 2.00
AZN 160902P00035500 P 09/02/16 35.5 2.05 2.40
AZN 160902P00036000 P 09/02/16 36.0 2.40 2.95
AZN 160902P00036500 P 09/02/16 36.5 2.70 3.40
AZN 160902P00037000 P 09/02/16 37.0 3.10 3.90
AZN 160902P00037500 P 09/02/16 37.5 3.60 4.30
AZN 160902P00038000 P 09/02/16 38.0 4.10 4.70
AZN 160902P00038500 P 09/02/16 38.5 3.20 5.30
AZN 160902P00039000 P 09/02/16 39.0 3.70 5.80
AZN 160902P00039500 P 09/02/16 39.5 4.20 6.30
AZN 160902P00040000 P 09/02/16 40.0 4.60 8.60
AZN 160902P00045000 P 09/02/16 45.0 9.30 13.60
AZN 160909C00020000 C 09/09/16 20.0 11.90 16.30
AZN 160909C00024500 C 09/09/16 24.5 7.30 11.40
AZN 160909C00025000 C 09/09/16 25.0 6.90 11.20
AZN 160909C00025500 C 09/09/16 25.5 6.40 10.60
AZN 160909C00026000 C 09/09/16 26.0 5.90 10.00
AZN 160909C00026500 C 09/09/16 26.5 5.40 9.40
AZN 160909C00027000 C 09/09/16 27.0 4.90 9.00
AZN 160909C00027500 C 09/09/16 27.5 4.40 7.90
AZN 160909C00028000 C 09/09/16 28.0 4.00 7.30
AZN 160909C00028500 C 09/09/16 28.5 3.50 6.90
AZN 160909C00029000 C 09/09/16 29.0 2.90 6.10
AZN 160909C00029500 C 09/09/16 29.5 3.90 5.20
AZN 160909C00030000 C 09/09/16 30.0 3.40 4.70
AZN 160909C00030500 C 09/09/16 30.5 3.00 4.70
AZN 160909C00031000 C 09/09/16 31.0 3.10 3.80
AZN 160909C00031500 C 09/09/16 31.5 2.55 3.40
AZN 160909C00032000 C 09/09/16 32.0 2.30 2.70
AZN 160909C00032500 C 09/09/16 32.5 1.95 2.20
AZN 160909C00033000 C 09/09/16 33.0 1.65 1.80
AZN 160909C00033500 C 09/09/16 33.5 1.35 1.50
AZN 160909C00034000 C 09/09/16 34.0 1.05 1.25
AZN 160909C00034500 C 09/09/16 34.5 0.80 1.00
AZN 160909C00035000 C 09/09/16 35.0 0.60 0.80
AZN 160909C00035500 C 09/09/16 35.5 0.45 0.65
AZN 160909C00036000 C 09/09/16 36.0 0.30 0.55
AZN 160909C00036500 C 09/09/16 36.5 0.20 0.45
AZN 160909C00037000 C 09/09/16 37.0 0.10 0.40
AZN 160909C00037500 C 09/09/16 37.5 0.10 0.30
AZN 160909C00038000 C 09/09/16 38.0 0.10 0.25
AZN 160909C00038500 C 09/09/16 38.5 0.00 0.20
AZN 160909C00039000 C 09/09/16 39.0 0.00 0.20
AZN 160909C00039500 C 09/09/16 39.5 0.00 0.15
AZN 160909C00040000 C 09/09/16 40.0 0.00 0.10
AZN 160909C00045000 C 09/09/16 45.0 0.00 0.10
AZN 160909P00020000 P 09/09/16 20.0 0.00 0.05
AZN 160909P00024500 P 09/09/16 24.5 0.00 0.15
AZN 160909P00025000 P 09/09/16 25.0 0.00 0.15
AZN 160909P00025500 P 09/09/16 25.5 0.00 0.15
AZN 160909P00026000 P 09/09/16 26.0 0.00 0.15
AZN 160909P00026500 P 09/09/16 26.5 0.00 0.15
AZN 160909P00027000 P 09/09/16 27.0 0.00 0.20
AZN 160909P00027500 P 09/09/16 27.5 0.00 0.20
AZN 160909P00028000 P 09/09/16 28.0 0.00 0.20
AZN 160909P00028500 P 09/09/16 28.5 0.00 0.25
AZN 160909P00029000 P 09/09/16 29.0 0.05 0.25
AZN 160909P00029500 P 09/09/16 29.5 0.10 0.30
AZN 160909P00030000 P 09/09/16 30.0 0.15 0.35
AZN 160909P00030500 P 09/09/16 30.5 0.20 0.40
AZN 160909P00031000 P 09/09/16 31.0 0.30 0.50
AZN 160909P00031500 P 09/09/16 31.5 0.35 0.60
AZN 160909P00032000 P 09/09/16 32.0 0.50 0.70
AZN 160909P00032500 P 09/09/16 32.5 0.60 0.80
AZN 160909P00033000 P 09/09/16 33.0 0.80 1.00
AZN 160909P00033500 P 09/09/16 33.5 1.00 1.20
AZN 160909P00034000 P 09/09/16 34.0 1.20 1.45
AZN 160909P00034500 P 09/09/16 34.5 1.50 1.75
AZN 160909P00035000 P 09/09/16 35.0 1.80 2.10
AZN 160909P00035500 P 09/09/16 35.5 2.15 2.45
AZN 160909P00036000 P 09/09/16 36.0 2.50 2.85
AZN 160909P00036500 P 09/09/16 36.5 2.75 3.40
AZN 160909P00037000 P 09/09/16 37.0 3.20 3.90
AZN 160909P00037500 P 09/09/16 37.5 3.60 4.30
AZN 160909P00038000 P 09/09/16 38.0 4.00 4.80
AZN 160909P00038500 P 09/09/16 38.5 3.90 5.70
AZN 160909P00039000 P 09/09/16 39.0 3.50 7.80
AZN 160909P00039500 P 09/09/16 39.5 4.20 6.30
AZN 160909P00040000 P 09/09/16 40.0 4.50 8.60
AZN 160909P00045000 P 09/09/16 45.0 9.40 13.60
AZN 160916C00015000 C 09/16/16 15.0 16.90 21.30
AZN 160916C00017500 C 09/16/16 17.5 14.50 19.00
AZN 160916C00020000 C 09/16/16 20.0 11.90 16.20
AZN 160916C00022500 C 09/16/16 22.5 9.40 13.80
AZN 160916C00025000 C 09/16/16 25.0 6.90 11.00
AZN 160916C00027500 C 09/16/16 27.5 6.00 7.10
AZN 160916C00030000 C 09/16/16 30.0 3.50 4.50
AZN 160916C00032500 C 09/16/16 32.5 2.05 2.20
AZN 160916C00035000 C 09/16/16 35.0 0.75 0.85
AZN 160916C00037500 C 09/16/16 37.5 0.25 0.35
AZN 160916C00040000 C 09/16/16 40.0 0.00 0.15
AZN 160916C00042500 C 09/16/16 42.5 0.00 0.10
AZN 160916C00045000 C 09/16/16 45.0 0.00 0.10
AZN 160916P00015000 P 09/16/16 15.0 0.00 0.05
AZN 160916P00017500 P 09/16/16 17.5 0.00 0.05
AZN 160916P00020000 P 09/16/16 20.0 0.00 0.05
AZN 160916P00022500 P 09/16/16 22.5 0.00 0.10
AZN 160916P00025000 P 09/16/16 25.0 0.00 0.15
AZN 160916P00027500 P 09/16/16 27.5 0.00 0.20
AZN 160916P00030000 P 09/16/16 30.0 0.25 0.30
AZN 160916P00032500 P 09/16/16 32.5 0.70 0.90
AZN 160916P00035000 P 09/16/16 35.0 1.90 2.15
AZN 160916P00037500 P 09/16/16 37.5 3.60 4.80
AZN 160916P00040000 P 09/16/16 40.0 4.60 8.60
AZN 160916P00042500 P 09/16/16 42.5 7.00 11.20
AZN 160916P00045000 P 09/16/16 45.0 9.50 13.60
AZN 161021C00015000 C 10/21/16 15.0 16.90 21.20
AZN 161021C00017500 C 10/21/16 17.5 14.50 18.90
AZN 161021C00020000 C 10/21/16 20.0 11.90 16.30
AZN 161021C00022500 C 10/21/16 22.5 9.40 13.50
AZN 161021C00025000 C 10/21/16 25.0 6.90 11.00
AZN 161021C00027500 C 10/21/16 27.5 4.40 8.00
AZN 161021C00030000 C 10/21/16 30.0 4.20 4.60
AZN 161021C00032500 C 10/21/16 32.5 2.30 2.60
AZN 161021C00035000 C 10/21/16 35.0 1.10 1.15
AZN 161021C00037500 C 10/21/16 37.5 0.30 0.55
AZN 161021C00040000 C 10/21/16 40.0 0.05 0.25
AZN 161021C00042500 C 10/21/16 42.5 0.00 0.15
AZN 161021P00015000 P 10/21/16 15.0 0.00 0.05
AZN 161021P00017500 P 10/21/16 17.5 0.00 0.05
AZN 161021P00020000 P 10/21/16 20.0 0.00 0.10
AZN 161021P00022500 P 10/21/16 22.5 0.00 0.15
AZN 161021P00025000 P 10/21/16 25.0 0.00 0.25
AZN 161021P00027500 P 10/21/16 27.5 0.15 0.35
AZN 161021P00030000 P 10/21/16 30.0 0.40 0.65
AZN 161021P00032500 P 10/21/16 32.5 1.00 1.20
AZN 161021P00035000 P 10/21/16 35.0 2.20 2.45
AZN 161021P00037500 P 10/21/16 37.5 3.80 5.00
AZN 161021P00040000 P 10/21/16 40.0 6.00 7.20
AZN 161021P00042500 P 10/21/16 42.5 7.10 11.20
AZN 170120C00015000 C 01/20/17 15.0 16.80 21.30
AZN 170120C00016250 C 01/20/17 16.3 15.70 20.00
AZN 170120C00017500 C 01/20/17 17.5 14.30 18.40
AZN 170120C00018750 C 01/20/17 18.8 13.10 17.40
AZN 170120C00020000 C 01/20/17 20.0 11.90 16.30
AZN 170120C00021250 C 01/20/17 21.3 10.50 14.60
AZN 170120C00022500 C 01/20/17 22.5 9.30 13.20
AZN 170120C00023750 C 01/20/17 23.8 8.10 12.00
AZN 170120C00025000 C 01/20/17 25.0 6.90 10.00
AZN 170120C00027500 C 01/20/17 27.5 6.40 7.20
AZN 170120C00028750 C 01/20/17 28.8 5.00 6.20
AZN 170120C00030000 C 01/20/17 30.0 4.30 5.10
AZN 170120C00031250 C 01/20/17 31.3 3.40 4.10
AZN 170120C00032500 C 01/20/17 32.5 2.60 3.30
AZN 170120C00033750 C 01/20/17 33.8 1.90 2.50
AZN 170120C00035000 C 01/20/17 35.0 1.60 1.90
AZN 170120C00036250 C 01/20/17 36.3 1.15 1.35
AZN 170120C00037500 C 01/20/17 37.5 0.45 1.00
AZN 170120C00038750 C 01/20/17 38.8 0.20 0.80
AZN 170120C00040000 C 01/20/17 40.0 0.15 0.65
AZN 170120C00041250 C 01/20/17 41.3 0.05 0.50
AZN 170120C00042500 C 01/20/17 42.5 0.00 0.45
AZN 170120C00045000 C 01/20/17 45.0 0.00 0.30
AZN 170120C00047500 C 01/20/17 47.5 0.00 0.20
AZN 170120C00050000 C 01/20/17 50.0 0.00 0.15
AZN 170120C00052500 C 01/20/17 52.5 0.00 0.15
AZN 170120C00055000 C 01/20/17 55.0 0.00 0.10
AZN 170120P00015000 P 01/20/17 15.0 0.00 0.05
AZN 170120P00016250 P 01/20/17 16.3 0.00 0.20
AZN 170120P00017500 P 01/20/17 17.5 0.00 0.25
AZN 170120P00018750 P 01/20/17 18.8 0.00 0.30
AZN 170120P00020000 P 01/20/17 20.0 0.00 0.35
AZN 170120P00021250 P 01/20/17 21.3 0.00 0.40
AZN 170120P00022500 P 01/20/17 22.5 0.00 0.25
AZN 170120P00023750 P 01/20/17 23.8 0.05 0.50
AZN 170120P00025000 P 01/20/17 25.0 0.10 0.50
AZN 170120P00027500 P 01/20/17 27.5 0.30 0.90
AZN 170120P00028750 P 01/20/17 28.8 0.45 1.10
AZN 170120P00030000 P 01/20/17 30.0 0.90 1.20
AZN 170120P00031250 P 01/20/17 31.3 1.05 1.65
AZN 170120P00032500 P 01/20/17 32.5 1.45 2.10
AZN 170120P00033750 P 01/20/17 33.8 2.10 2.60
AZN 170120P00035000 P 01/20/17 35.0 2.70 3.30
AZN 170120P00036250 P 01/20/17 36.3 3.40 4.10
AZN 170120P00037500 P 01/20/17 37.5 4.30 5.00
AZN 170120P00038750 P 01/20/17 38.8 5.20 6.40
AZN 170120P00040000 P 01/20/17 40.0 6.20 7.40
AZN 170120P00041250 P 01/20/17 41.3 7.30 8.60
AZN 170120P00042500 P 01/20/17 42.5 8.00 9.70
AZN 170120P00045000 P 01/20/17 45.0 9.50 13.60
AZN 170120P00047500 P 01/20/17 47.5 11.60 16.10
AZN 170120P00050000 P 01/20/17 50.0 14.20 18.60
AZN 170120P00052500 P 01/20/17 52.5 16.50 21.00
AZN 170120P00055000 P 01/20/17 55.0 19.10 23.60
AZN 180119C00015000 C 01/19/18 15.0 16.90 21.50
AZN 180119C00017500 C 01/19/18 17.5 14.30 19.00
AZN 180119C00020000 C 01/19/18 20.0 11.90 16.50
AZN 180119C00022500 C 01/19/18 22.5 9.30 12.60
AZN 180119C00025000 C 01/19/18 25.0 7.70 11.30
AZN 180119C00027500 C 01/19/18 27.5 6.70 7.60
AZN 180119C00030000 C 01/19/18 30.0 5.00 5.60
AZN 180119C00032500 C 01/19/18 32.5 3.40 4.40
AZN 180119C00035000 C 01/19/18 35.0 2.25 2.90
AZN 180119C00037500 C 01/19/18 37.5 1.45 2.25
AZN 180119C00040000 C 01/19/18 40.0 0.75 1.25
AZN 180119C00042500 C 01/19/18 42.5 0.30 1.20
AZN 180119C00045000 C 01/19/18 45.0 0.05 0.85
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.60
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.45
AZN 180119P00015000 P 01/19/18 15.0 0.00 0.60
AZN 180119P00017500 P 01/19/18 17.5 0.00 0.80
AZN 180119P00020000 P 01/19/18 20.0 0.10 1.00
AZN 180119P00022500 P 01/19/18 22.5 0.45 1.25
AZN 180119P00025000 P 01/19/18 25.0 0.75 1.30
AZN 180119P00027500 P 01/19/18 27.5 1.45 2.00
AZN 180119P00030000 P 01/19/18 30.0 2.15 2.95
AZN 180119P00032500 P 01/19/18 32.5 3.30 4.20
AZN 180119P00035000 P 01/19/18 35.0 4.50 5.60
AZN 180119P00037500 P 01/19/18 37.5 6.10 7.30
AZN 180119P00040000 P 01/19/18 40.0 7.90 9.10
AZN 180119P00042500 P 01/19/18 42.5 9.20 12.30
AZN 180119P00045000 P 01/19/18 45.0 11.50 14.50
AZN 180119P00047500 P 01/19/18 47.5 13.20 17.00
AZN 180119P00050000 P 01/19/18 50.0 15.00 19.50

OPRA data is delayed 15 minutes.