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 (2014-10-10)Premium Content

Astrazeneca Plc (AZN)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 141128C00040000 C 11/28/14 40.0 31.70 36.00
AZN 141128C00045000 C 11/28/14 45.0 27.00 31.20
AZN 141128C00046000 C 11/28/14 46.0 25.50 30.00
AZN 141128C00047000 C 11/28/14 47.0 24.70 29.00
AZN 141128C00047500 C 11/28/14 47.5 24.20 28.70
AZN 141128C00048000 C 11/28/14 48.0 23.50 28.00
AZN 141128C00049000 C 11/28/14 49.0 22.60 27.00
AZN 141128C00050000 C 11/28/14 50.0 22.00 26.20
AZN 141128C00051000 C 11/28/14 51.0 20.50 25.00
AZN 141128C00052000 C 11/28/14 52.0 19.60 24.00
AZN 141128C00053000 C 11/28/14 53.0 18.70 23.00
AZN 141128C00054000 C 11/28/14 54.0 17.70 22.00
AZN 141128C00055000 C 11/28/14 55.0 17.00 21.10
AZN 141128C00056000 C 11/28/14 56.0 16.00 20.20
AZN 141128C00057000 C 11/28/14 57.0 15.00 19.10
AZN 141128C00057500 C 11/28/14 57.5 14.20 18.70
AZN 141128C00058000 C 11/28/14 58.0 13.80 18.00
AZN 141128C00059000 C 11/28/14 59.0 13.00 17.00
AZN 141128C00060000 C 11/28/14 60.0 12.00 16.10
AZN 141128C00061000 C 11/28/14 61.0 11.00 15.10
AZN 141128C00061500 C 11/28/14 61.5 10.30 14.60
AZN 141128C00062000 C 11/28/14 62.0 10.00 14.10
AZN 141128C00062500 C 11/28/14 62.5 9.30 13.60
AZN 141128C00063000 C 11/28/14 63.0 9.00 13.20
AZN 141128C00063500 C 11/28/14 63.5 8.30 12.60
AZN 141128C00064000 C 11/28/14 64.0 8.00 12.20
AZN 141128C00064500 C 11/28/14 64.5 7.30 11.60
AZN 141128C00065000 C 11/28/14 65.0 6.80 11.00
AZN 141128C00065500 C 11/28/14 65.5 6.30 10.60
AZN 141128C00066000 C 11/28/14 66.0 5.80 10.00
AZN 141128C00066500 C 11/28/14 66.5 5.20 9.60
AZN 141128C00067000 C 11/28/14 67.0 4.70 9.00
AZN 141128C00067500 C 11/28/14 67.5 4.30 8.70
AZN 141128C00068000 C 11/28/14 68.0 3.70 8.00
AZN 141128C00068500 C 11/28/14 68.5 3.20 7.60
AZN 141128C00069000 C 11/28/14 69.0 2.80 7.00
AZN 141128C00069500 C 11/28/14 69.5 2.40 6.60
AZN 141128C00070000 C 11/28/14 70.0 1.80 6.00
AZN 141128C00070500 C 11/28/14 70.5 1.40 5.60
AZN 141128C00071000 C 11/28/14 71.0 0.70 5.00
AZN 141128C00071500 C 11/28/14 71.5 0.40 4.80
AZN 141128C00072000 C 11/28/14 72.0 0.35 3.60
AZN 141128C00072500 C 11/28/14 72.5 1.40 2.00
AZN 141128C00073000 C 11/28/14 73.0 0.15 2.05
AZN 141128C00073500 C 11/28/14 73.5 0.05 1.55
AZN 141128C00074000 C 11/28/14 74.0 0.05 1.00
AZN 141128C00074500 C 11/28/14 74.5 0.00 3.20
AZN 141128C00075000 C 11/28/14 75.0 0.00 1.35
AZN 141128C00076000 C 11/28/14 76.0 0.00 3.80
AZN 141128C00077000 C 11/28/14 77.0 0.00 3.50
AZN 141128C00078000 C 11/28/14 78.0 0.00 4.70
AZN 141128C00079000 C 11/28/14 79.0 0.00 4.70
AZN 141128C00080000 C 11/28/14 80.0 0.00 4.70
AZN 141128C00081000 C 11/28/14 81.0 0.00 4.70
AZN 141128C00082000 C 11/28/14 82.0 0.00 4.70
AZN 141128C00083000 C 11/28/14 83.0 0.00 4.70
AZN 141128C00084000 C 11/28/14 84.0 0.00 4.70
AZN 141128C00085000 C 11/28/14 85.0 0.00 4.70
AZN 141128C00086000 C 11/28/14 86.0 0.00 4.70
AZN 141128C00087000 C 11/28/14 87.0 0.00 4.70
AZN 141128C00088000 C 11/28/14 88.0 0.00 3.90
AZN 141128C00089000 C 11/28/14 89.0 0.00 1.00
AZN 141128C00090000 C 11/28/14 90.0 0.00 2.90
AZN 141128C00091000 C 11/28/14 91.0 0.00 1.00
AZN 141128C00092000 C 11/28/14 92.0 0.00 0.10
AZN 141128C00093000 C 11/28/14 93.0 0.00 1.95
AZN 141128C00094000 C 11/28/14 94.0 0.00 1.00
AZN 141128C00095000 C 11/28/14 95.0 0.00 2.90
AZN 141128C00100000 C 11/28/14 100.0 0.00 1.95
AZN 141128C00105000 C 11/28/14 105.0 0.00 1.95
AZN 141128C00110000 C 11/28/14 110.0 0.00 1.95
AZN 141128P00040000 P 11/28/14 40.0 0.00 1.95
AZN 141128P00045000 P 11/28/14 45.0 0.00 4.70
AZN 141128P00046000 P 11/28/14 46.0 0.00 4.70
AZN 141128P00047000 P 11/28/14 47.0 0.00 4.70
AZN 141128P00047500 P 11/28/14 47.5 0.00 4.70
AZN 141128P00048000 P 11/28/14 48.0 0.00 4.70
AZN 141128P00049000 P 11/28/14 49.0 0.00 4.70
AZN 141128P00050000 P 11/28/14 50.0 0.00 4.70
AZN 141128P00051000 P 11/28/14 51.0 0.00 4.70
AZN 141128P00052000 P 11/28/14 52.0 0.00 4.70
AZN 141128P00053000 P 11/28/14 53.0 0.00 4.00
AZN 141128P00054000 P 11/28/14 54.0 0.00 4.70
AZN 141128P00055000 P 11/28/14 55.0 0.00 4.70
AZN 141128P00056000 P 11/28/14 56.0 0.00 4.70
AZN 141128P00057000 P 11/28/14 57.0 0.00 4.70
AZN 141128P00057500 P 11/28/14 57.5 0.00 4.70
AZN 141128P00058000 P 11/28/14 58.0 0.00 4.70
AZN 141128P00059000 P 11/28/14 59.0 0.00 4.70
AZN 141128P00060000 P 11/28/14 60.0 0.00 4.70
AZN 141128P00061000 P 11/28/14 61.0 0.00 4.70
AZN 141128P00061500 P 11/28/14 61.5 0.00 4.70
AZN 141128P00062000 P 11/28/14 62.0 0.00 4.70
AZN 141128P00062500 P 11/28/14 62.5 0.00 0.50
AZN 141128P00063000 P 11/28/14 63.0 0.00 0.05
AZN 141128P00063500 P 11/28/14 63.5 0.00 4.70
AZN 141128P00064000 P 11/28/14 64.0 0.00 4.70
AZN 141128P00064500 P 11/28/14 64.5 0.00 4.70
AZN 141128P00065000 P 11/28/14 65.0 0.00 0.65
AZN 141128P00065500 P 11/28/14 65.5 0.00 4.70
AZN 141128P00066000 P 11/28/14 66.0 0.00 4.70
AZN 141128P00066500 P 11/28/14 66.5 0.00 4.70
AZN 141128P00067000 P 11/28/14 67.0 0.00 1.25
AZN 141128P00067500 P 11/28/14 67.5 0.00 1.25
AZN 141128P00068000 P 11/28/14 68.0 0.00 1.25
AZN 141128P00068500 P 11/28/14 68.5 0.00 1.30
AZN 141128P00069000 P 11/28/14 69.0 0.00 2.55
AZN 141128P00069500 P 11/28/14 69.5 0.00 1.45
AZN 141128P00070000 P 11/28/14 70.0 0.00 1.55
AZN 141128P00070500 P 11/28/14 70.5 0.00 0.30
AZN 141128P00071000 P 11/28/14 71.0 0.00 1.50
AZN 141128P00071500 P 11/28/14 71.5 0.00 3.10
AZN 141128P00072000 P 11/28/14 72.0 0.00 1.40
AZN 141128P00072500 P 11/28/14 72.5 0.00 1.15
AZN 141128P00073000 P 11/28/14 73.0 0.00 0.55
AZN 141128P00073500 P 11/28/14 73.5 0.00 4.50
AZN 141128P00074000 P 11/28/14 74.0 0.10 2.05
AZN 141128P00074500 P 11/28/14 74.5 0.75 1.45
AZN 141128P00075000 P 11/28/14 75.0 1.25 2.00
AZN 141128P00076000 P 11/28/14 76.0 2.05 3.10
AZN 141128P00077000 P 11/28/14 77.0 2.95 4.10
AZN 141128P00078000 P 11/28/14 78.0 2.10 6.40
AZN 141128P00079000 P 11/28/14 79.0 3.00 7.40
AZN 141128P00080000 P 11/28/14 80.0 4.00 8.30
AZN 141128P00081000 P 11/28/14 81.0 5.00 9.30
AZN 141128P00082000 P 11/28/14 82.0 6.00 10.30
AZN 141128P00083000 P 11/28/14 83.0 7.00 11.30
AZN 141128P00084000 P 11/28/14 84.0 8.00 12.30
AZN 141128P00085000 P 11/28/14 85.0 9.00 13.30
AZN 141128P00086000 P 11/28/14 86.0 10.00 14.20
AZN 141128P00087000 P 11/28/14 87.0 11.00 15.20
AZN 141128P00088000 P 11/28/14 88.0 12.00 16.40
AZN 141128P00089000 P 11/28/14 89.0 13.00 17.40
AZN 141128P00090000 P 11/28/14 90.0 14.00 18.40
AZN 141128P00091000 P 11/28/14 91.0 15.00 19.40
AZN 141128P00092000 P 11/28/14 92.0 16.00 20.40
AZN 141128P00093000 P 11/28/14 93.0 17.00 21.40
AZN 141128P00094000 P 11/28/14 94.0 18.00 22.50
AZN 141128P00095000 P 11/28/14 95.0 19.00 23.50
AZN 141128P00100000 P 11/28/14 100.0 24.00 28.50
AZN 141128P00105000 P 11/28/14 105.0 29.00 33.50
AZN 141128P00110000 P 11/28/14 110.0 34.00 38.50
AZN 141205C00040000 C 12/05/14 40.0 32.00 35.90
AZN 141205C00045000 C 12/05/14 45.0 27.00 30.80
AZN 141205C00050000 C 12/05/14 50.0 22.00 25.80
AZN 141205C00055000 C 12/05/14 55.0 17.00 20.90
AZN 141205C00056000 C 12/05/14 56.0 16.00 19.80
AZN 141205C00057000 C 12/05/14 57.0 15.00 18.90
AZN 141205C00058000 C 12/05/14 58.0 14.00 17.90
AZN 141205C00059000 C 12/05/14 59.0 13.00 16.90
AZN 141205C00060000 C 12/05/14 60.0 12.00 15.90
AZN 141205C00061000 C 12/05/14 61.0 11.00 14.90
AZN 141205C00062000 C 12/05/14 62.0 10.00 13.90
AZN 141205C00062500 C 12/05/14 62.5 9.50 13.40
AZN 141205C00063000 C 12/05/14 63.0 9.00 12.90
AZN 141205C00063500 C 12/05/14 63.5 8.50 12.40
AZN 141205C00064000 C 12/05/14 64.0 8.00 11.90
AZN 141205C00064500 C 12/05/14 64.5 7.50 11.40
AZN 141205C00065000 C 12/05/14 65.0 7.10 10.90
AZN 141205C00065500 C 12/05/14 65.5 6.60 10.40
AZN 141205C00066000 C 12/05/14 66.0 6.10 9.90
AZN 141205C00066500 C 12/05/14 66.5 5.60 9.40
AZN 141205C00067000 C 12/05/14 67.0 5.10 8.90
AZN 141205C00067500 C 12/05/14 67.5 4.60 8.40
AZN 141205C00068000 C 12/05/14 68.0 4.20 7.90
AZN 141205C00068500 C 12/05/14 68.5 3.70 7.50
AZN 141205C00069000 C 12/05/14 69.0 3.70 6.40
AZN 141205C00069500 C 12/05/14 69.5 3.30 6.00
AZN 141205C00070000 C 12/05/14 70.0 2.70 5.40
AZN 141205C00070500 C 12/05/14 70.5 2.35 5.10
AZN 141205C00071000 C 12/05/14 71.0 1.85 4.50
AZN 141205C00071500 C 12/05/14 71.5 1.60 4.10
AZN 141205C00072000 C 12/05/14 72.0 1.20 3.80
AZN 141205C00072500 C 12/05/14 72.5 0.90 3.20
AZN 141205C00073000 C 12/05/14 73.0 1.30 2.40
AZN 141205C00073500 C 12/05/14 73.5 1.20 2.40
AZN 141205C00074000 C 12/05/14 74.0 0.75 1.85
AZN 141205C00074500 C 12/05/14 74.5 0.80 1.60
AZN 141205C00075000 C 12/05/14 75.0 0.65 1.15
AZN 141205C00076000 C 12/05/14 76.0 0.35 0.90
AZN 141205C00077000 C 12/05/14 77.0 0.35 1.15
AZN 141205C00078000 C 12/05/14 78.0 0.10 0.65
AZN 141205C00079000 C 12/05/14 79.0 0.00 0.70
AZN 141205C00080000 C 12/05/14 80.0 0.00 0.55
AZN 141205C00081000 C 12/05/14 81.0 0.00 0.50
AZN 141205C00082000 C 12/05/14 82.0 0.00 0.50
AZN 141205C00083000 C 12/05/14 83.0 0.00 0.50
AZN 141205C00084000 C 12/05/14 84.0 0.00 0.50
AZN 141205C00085000 C 12/05/14 85.0 0.00 0.50
AZN 141205C00086000 C 12/05/14 86.0 0.00 0.50
AZN 141205C00087000 C 12/05/14 87.0 0.00 0.50
AZN 141205C00088000 C 12/05/14 88.0 0.00 0.50
AZN 141205C00089000 C 12/05/14 89.0 0.00 0.50
AZN 141205C00090000 C 12/05/14 90.0 0.00 0.50
AZN 141205C00091000 C 12/05/14 91.0 0.00 0.50
AZN 141205C00092000 C 12/05/14 92.0 0.00 0.50
AZN 141205C00093000 C 12/05/14 93.0 0.00 0.50
AZN 141205C00094000 C 12/05/14 94.0 0.00 0.50
AZN 141205C00095000 C 12/05/14 95.0 0.00 0.50
AZN 141205C00100000 C 12/05/14 100.0 0.00 0.45
AZN 141205C00105000 C 12/05/14 105.0 0.00 0.15
AZN 141205C00110000 C 12/05/14 110.0 0.00 0.20
AZN 141205P00040000 P 12/05/14 40.0 0.00 0.20
AZN 141205P00045000 P 12/05/14 45.0 0.00 0.15
AZN 141205P00050000 P 12/05/14 50.0 0.00 0.50
AZN 141205P00055000 P 12/05/14 55.0 0.00 0.50
AZN 141205P00056000 P 12/05/14 56.0 0.00 0.20
AZN 141205P00057000 P 12/05/14 57.0 0.00 0.30
AZN 141205P00058000 P 12/05/14 58.0 0.00 0.40
AZN 141205P00059000 P 12/05/14 59.0 0.00 0.50
AZN 141205P00060000 P 12/05/14 60.0 0.00 0.70
AZN 141205P00061000 P 12/05/14 61.0 0.00 0.80
AZN 141205P00062000 P 12/05/14 62.0 0.00 0.85
AZN 141205P00062500 P 12/05/14 62.5 0.00 0.60
AZN 141205P00063000 P 12/05/14 63.0 0.00 0.90
AZN 141205P00063500 P 12/05/14 63.5 0.00 0.85
AZN 141205P00064000 P 12/05/14 64.0 0.00 0.85
AZN 141205P00064500 P 12/05/14 64.5 0.00 0.85
AZN 141205P00065000 P 12/05/14 65.0 0.00 0.85
AZN 141205P00065500 P 12/05/14 65.5 0.00 0.85
AZN 141205P00066000 P 12/05/14 66.0 0.00 0.50
AZN 141205P00066500 P 12/05/14 66.5 0.00 0.90
AZN 141205P00067000 P 12/05/14 67.0 0.00 0.95
AZN 141205P00067500 P 12/05/14 67.5 0.00 0.50
AZN 141205P00068000 P 12/05/14 68.0 0.00 0.95
AZN 141205P00068500 P 12/05/14 68.5 0.00 1.00
AZN 141205P00069000 P 12/05/14 69.0 0.00 1.15
AZN 141205P00069500 P 12/05/14 69.5 0.00 0.50
AZN 141205P00070000 P 12/05/14 70.0 0.00 1.35
AZN 141205P00070500 P 12/05/14 70.5 0.00 1.35
AZN 141205P00071000 P 12/05/14 71.0 0.15 0.75
AZN 141205P00071500 P 12/05/14 71.5 0.15 1.55
AZN 141205P00072000 P 12/05/14 72.0 0.30 1.65
AZN 141205P00072500 P 12/05/14 72.5 0.50 0.95
AZN 141205P00073000 P 12/05/14 73.0 0.70 1.50
AZN 141205P00073500 P 12/05/14 73.5 0.80 1.80
AZN 141205P00074000 P 12/05/14 74.0 0.95 2.15
AZN 141205P00074500 P 12/05/14 74.5 1.30 2.70
AZN 141205P00075000 P 12/05/14 75.0 1.85 2.45
AZN 141205P00076000 P 12/05/14 76.0 1.40 4.00
AZN 141205P00077000 P 12/05/14 77.0 2.05 5.10
AZN 141205P00078000 P 12/05/14 78.0 4.10 6.00
AZN 141205P00079000 P 12/05/14 79.0 3.80 7.00
AZN 141205P00080000 P 12/05/14 80.0 4.40 8.20
AZN 141205P00081000 P 12/05/14 81.0 5.40 9.20
AZN 141205P00082000 P 12/05/14 82.0 6.30 10.20
AZN 141205P00083000 P 12/05/14 83.0 7.50 11.20
AZN 141205P00084000 P 12/05/14 84.0 8.50 12.20
AZN 141205P00085000 P 12/05/14 85.0 9.30 13.10
AZN 141205P00086000 P 12/05/14 86.0 10.20 14.10
AZN 141205P00087000 P 12/05/14 87.0 11.20 15.10
AZN 141205P00088000 P 12/05/14 88.0 12.30 16.30
AZN 141205P00089000 P 12/05/14 89.0 13.30 17.10
AZN 141205P00090000 P 12/05/14 90.0 14.20 18.10
AZN 141205P00091000 P 12/05/14 91.0 15.20 19.00
AZN 141205P00092000 P 12/05/14 92.0 16.30 20.00
AZN 141205P00093000 P 12/05/14 93.0 17.30 21.00
AZN 141205P00094000 P 12/05/14 94.0 18.30 22.00
AZN 141205P00095000 P 12/05/14 95.0 19.30 23.20
AZN 141205P00100000 P 12/05/14 100.0 24.20 28.00
AZN 141205P00105000 P 12/05/14 105.0 29.20 33.00
AZN 141205P00110000 P 12/05/14 110.0 34.20 38.00
AZN 141212C00045000 C 12/12/14 45.0 27.00 30.80
AZN 141212C00050000 C 12/12/14 50.0 22.10 25.90
AZN 141212C00055000 C 12/12/14 55.0 17.10 20.80
AZN 141212C00060000 C 12/12/14 60.0 12.10 15.90
AZN 141212C00062000 C 12/12/14 62.0 10.10 13.90
AZN 141212C00063000 C 12/12/14 63.0 9.10 12.90
AZN 141212C00063500 C 12/12/14 63.5 8.60 12.40
AZN 141212C00064000 C 12/12/14 64.0 8.10 11.90
AZN 141212C00064500 C 12/12/14 64.5 7.70 11.40
AZN 141212C00065000 C 12/12/14 65.0 7.20 10.90
AZN 141212C00065500 C 12/12/14 65.5 6.70 10.40
AZN 141212C00066000 C 12/12/14 66.0 6.20 9.90
AZN 141212C00066500 C 12/12/14 66.5 5.50 9.50
AZN 141212C00067000 C 12/12/14 67.0 5.60 8.60
AZN 141212C00067500 C 12/12/14 67.5 5.80 8.00
AZN 141212C00068000 C 12/12/14 68.0 5.40 7.60
AZN 141212C00068500 C 12/12/14 68.5 5.00 7.10
AZN 141212C00069000 C 12/12/14 69.0 3.80 6.70
AZN 141212C00069500 C 12/12/14 69.5 3.30 6.20
AZN 141212C00070000 C 12/12/14 70.0 3.70 5.90
AZN 141212C00070500 C 12/12/14 70.5 3.30 5.50
AZN 141212C00071000 C 12/12/14 71.0 2.25 5.10
AZN 141212C00071500 C 12/12/14 71.5 2.60 4.60
AZN 141212C00072000 C 12/12/14 72.0 2.35 4.20
AZN 141212C00072500 C 12/12/14 72.5 2.00 3.80
AZN 141212C00073000 C 12/12/14 73.0 1.85 2.80
AZN 141212C00073500 C 12/12/14 73.5 0.95 3.00
AZN 141212C00074000 C 12/12/14 74.0 1.50 2.80
AZN 141212C00074500 C 12/12/14 74.5 0.60 2.60
AZN 141212C00075000 C 12/12/14 75.0 0.30 2.50
AZN 141212C00076000 C 12/12/14 76.0 0.95 1.20
AZN 141212C00077000 C 12/12/14 77.0 0.50 2.20
AZN 141212C00078000 C 12/12/14 78.0 0.35 0.95
AZN 141212C00079000 C 12/12/14 79.0 0.25 0.85
AZN 141212C00080000 C 12/12/14 80.0 0.15 0.75
AZN 141212C00081000 C 12/12/14 81.0 0.05 1.75
AZN 141212C00082000 C 12/12/14 82.0 0.00 1.70
AZN 141212C00083000 C 12/12/14 83.0 0.00 1.80
AZN 141212C00084000 C 12/12/14 84.0 0.00 0.55
AZN 141212C00085000 C 12/12/14 85.0 0.00 1.60
AZN 141212C00090000 C 12/12/14 90.0 0.00 1.75
AZN 141212C00095000 C 12/12/14 95.0 0.00 1.55
AZN 141212P00045000 P 12/12/14 45.0 0.00 0.15
AZN 141212P00050000 P 12/12/14 50.0 0.00 0.15
AZN 141212P00055000 P 12/12/14 55.0 0.00 0.50
AZN 141212P00060000 P 12/12/14 60.0 0.00 0.50
AZN 141212P00062000 P 12/12/14 62.0 0.00 0.85
AZN 141212P00063000 P 12/12/14 63.0 0.00 0.50
AZN 141212P00063500 P 12/12/14 63.5 0.00 0.85
AZN 141212P00064000 P 12/12/14 64.0 0.00 0.90
AZN 141212P00064500 P 12/12/14 64.5 0.00 0.85
AZN 141212P00065000 P 12/12/14 65.0 0.00 0.95
AZN 141212P00065500 P 12/12/14 65.5 0.00 1.00
AZN 141212P00066000 P 12/12/14 66.0 0.00 1.05
AZN 141212P00066500 P 12/12/14 66.5 0.00 1.10
AZN 141212P00067000 P 12/12/14 67.0 0.00 1.10
AZN 141212P00067500 P 12/12/14 67.5 0.00 1.15
AZN 141212P00068000 P 12/12/14 68.0 0.00 1.25
AZN 141212P00068500 P 12/12/14 68.5 0.00 1.35
AZN 141212P00069000 P 12/12/14 69.0 0.00 1.45
AZN 141212P00069500 P 12/12/14 69.5 0.00 1.50
AZN 141212P00070000 P 12/12/14 70.0 0.30 0.80
AZN 141212P00070500 P 12/12/14 70.5 0.35 1.75
AZN 141212P00071000 P 12/12/14 71.0 0.50 1.05
AZN 141212P00071500 P 12/12/14 71.5 0.60 1.30
AZN 141212P00072000 P 12/12/14 72.0 0.75 2.10
AZN 141212P00072500 P 12/12/14 72.5 0.85 1.70
AZN 141212P00073000 P 12/12/14 73.0 0.45 2.40
AZN 141212P00073500 P 12/12/14 73.5 1.30 2.60
AZN 141212P00074000 P 12/12/14 74.0 1.75 2.10
AZN 141212P00074500 P 12/12/14 74.5 1.05 3.20
AZN 141212P00075000 P 12/12/14 75.0 2.10 3.60
AZN 141212P00076000 P 12/12/14 76.0 2.80 4.40
AZN 141212P00077000 P 12/12/14 77.0 3.40 5.40
AZN 141212P00078000 P 12/12/14 78.0 4.20 6.40
AZN 141212P00079000 P 12/12/14 79.0 5.20 7.20
AZN 141212P00080000 P 12/12/14 80.0 4.80 8.20
AZN 141212P00081000 P 12/12/14 81.0 5.70 8.10
AZN 141212P00082000 P 12/12/14 82.0 6.70 9.00
AZN 141212P00083000 P 12/12/14 83.0 7.40 11.30
AZN 141212P00084000 P 12/12/14 84.0 8.70 12.20
AZN 141212P00085000 P 12/12/14 85.0 9.40 13.20
AZN 141212P00090000 P 12/12/14 90.0 14.30 18.10
AZN 141212P00095000 P 12/12/14 95.0 19.30 23.20
AZN 141220C00042500 C 12/20/14 42.5 29.50 33.30
AZN 141220C00045000 C 12/20/14 45.0 27.00 30.90
AZN 141220C00047500 C 12/20/14 47.5 24.50 28.20
AZN 141220C00050000 C 12/20/14 50.0 22.10 25.70
AZN 141220C00055000 C 12/20/14 55.0 17.10 20.70
AZN 141220C00060000 C 12/20/14 60.0 12.10 15.70
AZN 141220C00061000 C 12/20/14 61.0 11.10 14.70
AZN 141220C00062000 C 12/20/14 62.0 10.20 13.70
AZN 141220C00062500 C 12/20/14 62.5 9.70 13.10
AZN 141220C00063000 C 12/20/14 63.0 9.20 12.70
AZN 141220C00064000 C 12/20/14 64.0 8.20 11.70
AZN 141220C00064500 C 12/20/14 64.5 8.70 10.10
AZN 141220C00065000 C 12/20/14 65.0 7.30 10.80
AZN 141220C00065500 C 12/20/14 65.5 7.80 9.10
AZN 141220C00066000 C 12/20/14 66.0 7.40 8.60
AZN 141220C00066500 C 12/20/14 66.5 6.90 8.20
AZN 141220C00067000 C 12/20/14 67.0 6.50 7.70
AZN 141220C00067500 C 12/20/14 67.5 6.00 7.40
AZN 141220C00068000 C 12/20/14 68.0 5.60 6.80
AZN 141220C00068500 C 12/20/14 68.5 5.20 6.30
AZN 141220C00069000 C 12/20/14 69.0 4.90 5.80
AZN 141220C00069500 C 12/20/14 69.5 4.50 5.40
AZN 141220C00070000 C 12/20/14 70.0 4.20 4.90
AZN 141220C00070500 C 12/20/14 70.5 3.80 4.60
AZN 141220C00071000 C 12/20/14 71.0 3.50 4.20
AZN 141220C00071500 C 12/20/14 71.5 3.10 3.90
AZN 141220C00072000 C 12/20/14 72.0 2.80 3.50
AZN 141220C00072500 C 12/20/14 72.5 2.50 3.20
AZN 141220C00073000 C 12/20/14 73.0 2.30 2.85
AZN 141220C00073500 C 12/20/14 73.5 2.10 2.80
AZN 141220C00074000 C 12/20/14 74.0 1.90 2.40
AZN 141220C00074500 C 12/20/14 74.5 1.75 2.15
AZN 141220C00075000 C 12/20/14 75.0 1.50 1.90
AZN 141220C00076000 C 12/20/14 76.0 1.20 1.45
AZN 141220C00077500 C 12/20/14 77.5 0.95 1.15
AZN 141220C00079000 C 12/20/14 79.0 0.60 1.00
AZN 141220C00080000 C 12/20/14 80.0 0.60 0.75
AZN 141220C00081000 C 12/20/14 81.0 0.30 0.80
AZN 141220C00082500 C 12/20/14 82.5 0.20 0.65
AZN 141220C00084000 C 12/20/14 84.0 0.00 0.65
AZN 141220C00085000 C 12/20/14 85.0 0.10 0.35
AZN 141220C00086000 C 12/20/14 86.0 0.00 0.55
AZN 141220C00087000 C 12/20/14 87.0 0.00 0.50
AZN 141220C00088000 C 12/20/14 88.0 0.00 0.55
AZN 141220C00089000 C 12/20/14 89.0 0.00 0.50
AZN 141220C00090000 C 12/20/14 90.0 0.10 0.20
AZN 141220C00091000 C 12/20/14 91.0 0.00 0.50
AZN 141220C00094000 C 12/20/14 94.0 0.00 0.50
AZN 141220C00095000 C 12/20/14 95.0 0.00 0.55
AZN 141220C00096000 C 12/20/14 96.0 0.00 0.50
AZN 141220C00100000 C 12/20/14 100.0 0.00 0.55
AZN 141220P00042500 P 12/20/14 42.5 0.00 0.10
AZN 141220P00045000 P 12/20/14 45.0 0.00 0.10
AZN 141220P00047500 P 12/20/14 47.5 0.00 0.25
AZN 141220P00050000 P 12/20/14 50.0 0.00 0.30
AZN 141220P00055000 P 12/20/14 55.0 0.00 0.50
AZN 141220P00060000 P 12/20/14 60.0 0.00 0.55
AZN 141220P00061000 P 12/20/14 61.0 0.00 0.50
AZN 141220P00062000 P 12/20/14 62.0 0.00 0.50
AZN 141220P00062500 P 12/20/14 62.5 0.00 0.10
AZN 141220P00063000 P 12/20/14 63.0 0.00 0.50
AZN 141220P00064000 P 12/20/14 64.0 0.00 0.50
AZN 141220P00064500 P 12/20/14 64.5 0.00 0.50
AZN 141220P00065000 P 12/20/14 65.0 0.05 0.50
AZN 141220P00065500 P 12/20/14 65.5 0.00 0.50
AZN 141220P00066000 P 12/20/14 66.0 0.00 0.50
AZN 141220P00066500 P 12/20/14 66.5 0.00 0.50
AZN 141220P00067000 P 12/20/14 67.0 0.05 0.55
AZN 141220P00067500 P 12/20/14 67.5 0.10 0.50
AZN 141220P00068000 P 12/20/14 68.0 0.15 0.50
AZN 141220P00068500 P 12/20/14 68.5 0.25 0.70
AZN 141220P00069000 P 12/20/14 69.0 0.35 0.70
AZN 141220P00069500 P 12/20/14 69.5 0.40 0.80
AZN 141220P00070000 P 12/20/14 70.0 0.55 0.70
AZN 141220P00070500 P 12/20/14 70.5 0.65 1.00
AZN 141220P00071000 P 12/20/14 71.0 0.80 1.00
AZN 141220P00071500 P 12/20/14 71.5 0.90 1.50
AZN 141220P00072000 P 12/20/14 72.0 1.10 1.50
AZN 141220P00072500 P 12/20/14 72.5 1.30 1.75
AZN 141220P00073000 P 12/20/14 73.0 1.50 1.95
AZN 141220P00073500 P 12/20/14 73.5 1.75 2.20
AZN 141220P00074000 P 12/20/14 74.0 2.00 2.55
AZN 141220P00074500 P 12/20/14 74.5 2.25 2.75
AZN 141220P00075000 P 12/20/14 75.0 2.55 3.20
AZN 141220P00076000 P 12/20/14 76.0 3.20 3.90
AZN 141220P00077500 P 12/20/14 77.5 4.30 5.10
AZN 141220P00079000 P 12/20/14 79.0 5.40 6.40
AZN 141220P00080000 P 12/20/14 80.0 6.30 7.30
AZN 141220P00081000 P 12/20/14 81.0 7.20 8.20
AZN 141220P00082500 P 12/20/14 82.5 7.50 9.70
AZN 141220P00084000 P 12/20/14 84.0 9.80 11.10
AZN 141220P00085000 P 12/20/14 85.0 9.70 13.30
AZN 141220P00086000 P 12/20/14 86.0 10.70 14.20
AZN 141220P00087000 P 12/20/14 87.0 11.60 15.20
AZN 141220P00088000 P 12/20/14 88.0 12.60 16.20
AZN 141220P00089000 P 12/20/14 89.0 13.70 17.10
AZN 141220P00090000 P 12/20/14 90.0 14.50 18.20
AZN 141220P00091000 P 12/20/14 91.0 15.50 19.10
AZN 141220P00094000 P 12/20/14 94.0 18.60 22.10
AZN 141220P00095000 P 12/20/14 95.0 19.50 23.20
AZN 141220P00096000 P 12/20/14 96.0 20.60 24.00
AZN 141220P00100000 P 12/20/14 100.0 24.40 28.10
AZN 141226C00045000 C 12/26/14 45.0 27.10 30.80
AZN 141226C00050000 C 12/26/14 50.0 22.10 25.80
AZN 141226C00055000 C 12/26/14 55.0 17.10 20.90
AZN 141226C00060000 C 12/26/14 60.0 12.20 15.90
AZN 141226C00063000 C 12/26/14 63.0 9.20 12.90
AZN 141226C00064000 C 12/26/14 64.0 8.30 12.00
AZN 141226C00065000 C 12/26/14 65.0 8.40 9.90
AZN 141226C00066000 C 12/26/14 66.0 7.30 8.90
AZN 141226C00066500 C 12/26/14 66.5 7.00 8.40
AZN 141226C00067000 C 12/26/14 67.0 6.50 7.90
AZN 141226C00067500 C 12/26/14 67.5 6.10 7.50
AZN 141226C00068000 C 12/26/14 68.0 5.80 7.00
AZN 141226C00068500 C 12/26/14 68.5 5.40 6.60
AZN 141226C00069000 C 12/26/14 69.0 5.10 6.10
AZN 141226C00069500 C 12/26/14 69.5 4.50 5.70
AZN 141226C00070000 C 12/26/14 70.0 4.30 5.30
AZN 141226C00070500 C 12/26/14 70.5 4.00 4.90
AZN 141226C00071000 C 12/26/14 71.0 3.60 4.60
AZN 141226C00071500 C 12/26/14 71.5 3.30 4.20
AZN 141226C00072000 C 12/26/14 72.0 2.80 3.90
AZN 141226C00072500 C 12/26/14 72.5 2.65 3.60
AZN 141226C00073000 C 12/26/14 73.0 2.15 3.30
AZN 141226C00073500 C 12/26/14 73.5 1.90 3.10
AZN 141226C00074000 C 12/26/14 74.0 1.65 2.85
AZN 141226C00074500 C 12/26/14 74.5 1.45 2.65
AZN 141226C00075000 C 12/26/14 75.0 1.70 2.45
AZN 141226C00076000 C 12/26/14 76.0 0.90 2.15
AZN 141226C00077000 C 12/26/14 77.0 0.60 1.70
AZN 141226C00078000 C 12/26/14 78.0 0.40 1.70
AZN 141226C00079000 C 12/26/14 79.0 0.60 1.25
AZN 141226C00080000 C 12/26/14 80.0 0.40 1.10
AZN 141226C00081000 C 12/26/14 81.0 0.30 1.00
AZN 141226C00082000 C 12/26/14 82.0 0.20 0.90
AZN 141226C00083000 C 12/26/14 83.0 0.10 0.80
AZN 141226C00084000 C 12/26/14 84.0 0.05 0.75
AZN 141226C00085000 C 12/26/14 85.0 0.00 0.70
AZN 141226C00086000 C 12/26/14 86.0 0.00 0.65
AZN 141226C00087000 C 12/26/14 87.0 0.00 0.65
AZN 141226C00090000 C 12/26/14 90.0 0.00 0.55
AZN 141226C00095000 C 12/26/14 95.0 0.00 0.50
AZN 141226C00100000 C 12/26/14 100.0 0.00 0.50
AZN 141226P00045000 P 12/26/14 45.0 0.00 0.15
AZN 141226P00050000 P 12/26/14 50.0 0.00 0.45
AZN 141226P00055000 P 12/26/14 55.0 0.00 0.50
AZN 141226P00060000 P 12/26/14 60.0 0.00 0.50
AZN 141226P00063000 P 12/26/14 63.0 0.00 0.50
AZN 141226P00064000 P 12/26/14 64.0 0.00 0.50
AZN 141226P00065000 P 12/26/14 65.0 0.00 0.50
AZN 141226P00066000 P 12/26/14 66.0 0.05 0.50
AZN 141226P00066500 P 12/26/14 66.5 0.10 0.55
AZN 141226P00067000 P 12/26/14 67.0 0.15 0.60
AZN 141226P00067500 P 12/26/14 67.5 0.20 0.65
AZN 141226P00068000 P 12/26/14 68.0 0.25 0.75
AZN 141226P00068500 P 12/26/14 68.5 0.35 0.85
AZN 141226P00069000 P 12/26/14 69.0 0.40 0.95
AZN 141226P00069500 P 12/26/14 69.5 0.55 1.05
AZN 141226P00070000 P 12/26/14 70.0 0.65 1.20
AZN 141226P00070500 P 12/26/14 70.5 0.70 1.35
AZN 141226P00071000 P 12/26/14 71.0 0.85 1.50
AZN 141226P00071500 P 12/26/14 71.5 0.95 1.70
AZN 141226P00072000 P 12/26/14 72.0 1.10 1.90
AZN 141226P00072500 P 12/26/14 72.5 1.30 2.15
AZN 141226P00073000 P 12/26/14 73.0 1.45 2.40
AZN 141226P00073500 P 12/26/14 73.5 1.85 2.70
AZN 141226P00074000 P 12/26/14 74.0 1.85 3.10
AZN 141226P00074500 P 12/26/14 74.5 2.10 3.40
AZN 141226P00075000 P 12/26/14 75.0 2.60 3.40
AZN 141226P00076000 P 12/26/14 76.0 3.30 4.60
AZN 141226P00077000 P 12/26/14 77.0 4.00 4.90
AZN 141226P00078000 P 12/26/14 78.0 4.70 5.60
AZN 141226P00079000 P 12/26/14 79.0 5.50 6.60
AZN 141226P00080000 P 12/26/14 80.0 6.30 7.40
AZN 141226P00081000 P 12/26/14 81.0 7.20 8.30
AZN 141226P00082000 P 12/26/14 82.0 8.10 9.20
AZN 141226P00083000 P 12/26/14 83.0 8.80 10.20
AZN 141226P00084000 P 12/26/14 84.0 9.90 11.60
AZN 141226P00085000 P 12/26/14 85.0 9.80 13.30
AZN 141226P00086000 P 12/26/14 86.0 10.70 14.20
AZN 141226P00087000 P 12/26/14 87.0 11.70 15.20
AZN 141226P00090000 P 12/26/14 90.0 14.60 18.20
AZN 141226P00095000 P 12/26/14 95.0 19.60 23.00
AZN 141226P00100000 P 12/26/14 100.0 24.20 28.00
AZN 150102C00045000 C 01/02/15 45.0 27.10 30.80
AZN 150102C00050000 C 01/02/15 50.0 22.10 25.80
AZN 150102C00055000 C 01/02/15 55.0 17.10 20.90
AZN 150102C00060000 C 01/02/15 60.0 12.20 15.90
AZN 150102C00063000 C 01/02/15 63.0 9.20 13.00
AZN 150102C00064000 C 01/02/15 64.0 8.20 11.90
AZN 150102C00065000 C 01/02/15 65.0 7.40 10.90
AZN 150102C00066000 C 01/02/15 66.0 7.40 8.90
AZN 150102C00066500 C 01/02/15 66.5 7.00 8.50
AZN 150102C00067000 C 01/02/15 67.0 6.50 8.00
AZN 150102C00067500 C 01/02/15 67.5 6.10 7.50
AZN 150102C00068000 C 01/02/15 68.0 5.70 7.10
AZN 150102C00068500 C 01/02/15 68.5 5.30 6.70
AZN 150102C00069000 C 01/02/15 69.0 5.20 6.20
AZN 150102C00069500 C 01/02/15 69.5 4.50 5.80
AZN 150102C00070000 C 01/02/15 70.0 4.50 5.50
AZN 150102C00070500 C 01/02/15 70.5 3.90 5.10
AZN 150102C00071000 C 01/02/15 71.0 3.50 4.70
AZN 150102C00071500 C 01/02/15 71.5 3.50 4.40
AZN 150102C00072000 C 01/02/15 72.0 3.20 4.10
AZN 150102C00072500 C 01/02/15 72.5 3.00 3.80
AZN 150102C00073000 C 01/02/15 73.0 2.70 3.50
AZN 150102C00073500 C 01/02/15 73.5 2.50 3.20
AZN 150102C00074000 C 01/02/15 74.0 2.15 3.00
AZN 150102C00074500 C 01/02/15 74.5 1.95 2.80
AZN 150102C00075000 C 01/02/15 75.0 1.85 2.50
AZN 150102C00076000 C 01/02/15 76.0 1.05 2.30
AZN 150102C00077000 C 01/02/15 77.0 0.75 2.05
AZN 150102C00078000 C 01/02/15 78.0 0.95 1.85
AZN 150102C00079000 C 01/02/15 79.0 0.75 1.45
AZN 150102C00080000 C 01/02/15 80.0 0.60 1.25
AZN 150102C00081000 C 01/02/15 81.0 0.50 1.15
AZN 150102C00082000 C 01/02/15 82.0 0.30 1.05
AZN 150102C00083000 C 01/02/15 83.0 0.20 0.95
AZN 150102C00084000 C 01/02/15 84.0 0.15 0.85
AZN 150102C00085000 C 01/02/15 85.0 0.15 0.80
AZN 150102C00086000 C 01/02/15 86.0 0.10 0.75
AZN 150102C00087000 C 01/02/15 87.0 0.00 0.70
AZN 150102C00088000 C 01/02/15 88.0 0.05 0.65
AZN 150102C00090000 C 01/02/15 90.0 0.00 0.60
AZN 150102C00095000 C 01/02/15 95.0 0.00 0.50
AZN 150102C00100000 C 01/02/15 100.0 0.00 0.50
AZN 150102P00045000 P 01/02/15 45.0 0.00 0.20
AZN 150102P00050000 P 01/02/15 50.0 0.00 0.50
AZN 150102P00055000 P 01/02/15 55.0 0.00 0.50
AZN 150102P00060000 P 01/02/15 60.0 0.00 0.50
AZN 150102P00063000 P 01/02/15 63.0 0.00 0.50
AZN 150102P00064000 P 01/02/15 64.0 0.00 0.50
AZN 150102P00065000 P 01/02/15 65.0 0.05 0.50
AZN 150102P00066000 P 01/02/15 66.0 0.15 0.55
AZN 150102P00066500 P 01/02/15 66.5 0.15 0.60
AZN 150102P00067000 P 01/02/15 67.0 0.25 0.70
AZN 150102P00067500 P 01/02/15 67.5 0.30 0.80
AZN 150102P00068000 P 01/02/15 68.0 0.35 0.85
AZN 150102P00068500 P 01/02/15 68.5 0.45 0.95
AZN 150102P00069000 P 01/02/15 69.0 0.55 1.10
AZN 150102P00069500 P 01/02/15 69.5 0.70 1.20
AZN 150102P00070000 P 01/02/15 70.0 0.70 1.35
AZN 150102P00070500 P 01/02/15 70.5 0.80 1.50
AZN 150102P00071000 P 01/02/15 71.0 1.15 1.55
AZN 150102P00071500 P 01/02/15 71.5 1.10 1.85
AZN 150102P00072000 P 01/02/15 72.0 1.25 2.05
AZN 150102P00072500 P 01/02/15 72.5 1.40 2.30
AZN 150102P00073000 P 01/02/15 73.0 1.80 2.55
AZN 150102P00073500 P 01/02/15 73.5 1.80 2.85
AZN 150102P00074000 P 01/02/15 74.0 2.40 3.20
AZN 150102P00074500 P 01/02/15 74.5 2.25 3.50
AZN 150102P00075000 P 01/02/15 75.0 2.50 3.90
AZN 150102P00076000 P 01/02/15 76.0 3.00 4.70
AZN 150102P00077000 P 01/02/15 77.0 4.20 5.00
AZN 150102P00078000 P 01/02/15 78.0 5.00 6.00
AZN 150102P00079000 P 01/02/15 79.0 5.70 6.70
AZN 150102P00080000 P 01/02/15 80.0 6.60 7.60
AZN 150102P00081000 P 01/02/15 81.0 7.40 8.50
AZN 150102P00082000 P 01/02/15 82.0 8.30 9.40
AZN 150102P00083000 P 01/02/15 83.0 9.10 10.30
AZN 150102P00084000 P 01/02/15 84.0 10.00 12.10
AZN 150102P00085000 P 01/02/15 85.0 10.80 13.20
AZN 150102P00086000 P 01/02/15 86.0 11.60 13.60
AZN 150102P00087000 P 01/02/15 87.0 11.70 15.20
AZN 150102P00088000 P 01/02/15 88.0 12.70 16.20
AZN 150102P00090000 P 01/02/15 90.0 14.60 18.20
AZN 150102P00095000 P 01/02/15 95.0 19.60 23.10
AZN 150102P00100000 P 01/02/15 100.0 24.50 28.00
AZN 150109C00065000 C 01/09/15 65.0 7.20 11.40
AZN 150109C00066000 C 01/09/15 66.0 6.40 10.50
AZN 150109C00066500 C 01/09/15 66.5 5.90 10.00
AZN 150109C00067000 C 01/09/15 67.0 5.50 9.50
AZN 150109C00067500 C 01/09/15 67.5 5.10 9.00
AZN 150109C00068000 C 01/09/15 68.0 4.70 8.80
AZN 150109C00068500 C 01/09/15 68.5 4.30 8.40
AZN 150109C00069000 C 01/09/15 69.0 4.00 7.90
AZN 150109C00069500 C 01/09/15 69.5 3.70 7.50
AZN 150109C00070000 C 01/09/15 70.0 3.40 7.10
AZN 150109C00070500 C 01/09/15 70.5 3.10 6.70
AZN 150109C00071000 C 01/09/15 71.0 2.85 6.30
AZN 150109C00071500 C 01/09/15 71.5 2.55 6.00
AZN 150109C00072000 C 01/09/15 72.0 2.35 5.60
AZN 150109C00072500 C 01/09/15 72.5 2.20 5.20
AZN 150109C00073000 C 01/09/15 73.0 1.95 4.90
AZN 150109C00073500 C 01/09/15 73.5 1.80 3.90
AZN 150109C00074000 C 01/09/15 74.0 1.65 3.60
AZN 150109C00074500 C 01/09/15 74.5 1.40 3.20
AZN 150109C00075000 C 01/09/15 75.0 1.10 4.00
AZN 150109C00076000 C 01/09/15 76.0 0.55 3.70
AZN 150109C00077000 C 01/09/15 77.0 0.30 3.40
AZN 150109C00078000 C 01/09/15 78.0 0.00 3.20
AZN 150109C00079000 C 01/09/15 79.0 0.00 3.00
AZN 150109C00080000 C 01/09/15 80.0 0.00 2.90
AZN 150109C00081000 C 01/09/15 81.0 0.00 2.75
AZN 150109C00082000 C 01/09/15 82.0 0.00 2.65
AZN 150109C00083000 C 01/09/15 83.0 0.00 2.55
AZN 150109C00084000 C 01/09/15 84.0 0.00 2.45
AZN 150109C00085000 C 01/09/15 85.0 0.00 2.40
AZN 150109C00086000 C 01/09/15 86.0 0.00 2.30
AZN 150109C00087000 C 01/09/15 87.0 0.00 2.25
AZN 150109P00065000 P 01/09/15 65.0 0.00 0.60
AZN 150109P00066000 P 01/09/15 66.0 0.00 0.60
AZN 150109P00066500 P 01/09/15 66.5 0.00 0.65
AZN 150109P00067000 P 01/09/15 67.0 0.00 0.65
AZN 150109P00067500 P 01/09/15 67.5 0.00 2.25
AZN 150109P00068000 P 01/09/15 68.0 0.00 2.40
AZN 150109P00068500 P 01/09/15 68.5 0.00 2.50
AZN 150109P00069000 P 01/09/15 69.0 0.00 2.50
AZN 150109P00069500 P 01/09/15 69.5 0.00 2.75
AZN 150109P00070000 P 01/09/15 70.0 0.00 2.90
AZN 150109P00070500 P 01/09/15 70.5 0.05 2.95
AZN 150109P00071000 P 01/09/15 71.0 0.20 3.20
AZN 150109P00071500 P 01/09/15 71.5 0.45 3.20
AZN 150109P00072000 P 01/09/15 72.0 0.65 3.50
AZN 150109P00072500 P 01/09/15 72.5 0.90 3.60
AZN 150109P00073000 P 01/09/15 73.0 1.15 3.80
AZN 150109P00073500 P 01/09/15 73.5 1.45 4.00
AZN 150109P00074000 P 01/09/15 74.0 1.65 4.30
AZN 150109P00074500 P 01/09/15 74.5 1.85 4.70
AZN 150109P00075000 P 01/09/15 75.0 2.10 5.00
AZN 150109P00076000 P 01/09/15 76.0 2.55 5.60
AZN 150109P00077000 P 01/09/15 77.0 3.10 6.30
AZN 150109P00078000 P 01/09/15 78.0 3.70 7.10
AZN 150109P00079000 P 01/09/15 79.0 4.30 7.90
AZN 150109P00080000 P 01/09/15 80.0 5.10 8.80
AZN 150109P00081000 P 01/09/15 81.0 5.90 9.70
AZN 150109P00082000 P 01/09/15 82.0 6.80 10.60
AZN 150109P00083000 P 01/09/15 83.0 7.70 11.60
AZN 150109P00084000 P 01/09/15 84.0 8.60 12.60
AZN 150109P00085000 P 01/09/15 85.0 9.50 13.50
AZN 150109P00086000 P 01/09/15 86.0 10.40 14.50
AZN 150109P00087000 P 01/09/15 87.0 11.30 15.50
AZN 150117C00025000 C 01/17/15 25.0 47.10 50.90
AZN 150117C00027500 C 01/17/15 27.5 44.60 48.40
AZN 150117C00030000 C 01/17/15 30.0 42.10 45.90
AZN 150117C00032500 C 01/17/15 32.5 39.60 43.30
AZN 150117C00035000 C 01/17/15 35.0 37.10 40.90
AZN 150117C00037500 C 01/17/15 37.5 34.60 38.40
AZN 150117C00040000 C 01/17/15 40.0 32.10 35.90
AZN 150117C00042500 C 01/17/15 42.5 29.60 33.10
AZN 150117C00045000 C 01/17/15 45.0 27.10 30.70
AZN 150117C00047500 C 01/17/15 47.5 24.60 28.20
AZN 150117C00050000 C 01/17/15 50.0 22.10 25.60
AZN 150117C00052500 C 01/17/15 52.5 19.70 23.10
AZN 150117C00055000 C 01/17/15 55.0 17.20 20.70
AZN 150117C00057500 C 01/17/15 57.5 14.70 18.10
AZN 150117C00060000 C 01/17/15 60.0 12.30 15.80
AZN 150117C00062500 C 01/17/15 62.5 10.70 12.50
AZN 150117C00065000 C 01/17/15 65.0 8.80 9.80
AZN 150117C00067500 C 01/17/15 67.5 6.70 7.70
AZN 150117C00070000 C 01/17/15 70.0 5.10 5.60
AZN 150117C00072500 C 01/17/15 72.5 3.50 4.10
AZN 150117C00075000 C 01/17/15 75.0 2.55 2.70
AZN 150117C00077500 C 01/17/15 77.5 1.70 1.85
AZN 150117C00080000 C 01/17/15 80.0 1.15 1.35
AZN 150117C00082500 C 01/17/15 82.5 0.65 1.05
AZN 150117C00085000 C 01/17/15 85.0 0.40 0.75
AZN 150117C00087500 C 01/17/15 87.5 0.20 0.60
AZN 150117C00090000 C 01/17/15 90.0 0.10 0.50
AZN 150117C00095000 C 01/17/15 95.0 0.00 0.50
AZN 150117C00100000 C 01/17/15 100.0 0.00 0.25
AZN 150117C00105000 C 01/17/15 105.0 0.00 0.25
AZN 150117C00110000 C 01/17/15 110.0 0.00 0.35
AZN 150117C00115000 C 01/17/15 115.0 0.00 0.50
AZN 150117P00025000 P 01/17/15 25.0 0.00 0.10
AZN 150117P00027500 P 01/17/15 27.5 0.00 0.10
AZN 150117P00030000 P 01/17/15 30.0 0.00 0.10
AZN 150117P00032500 P 01/17/15 32.5 0.00 0.10
AZN 150117P00035000 P 01/17/15 35.0 0.00 0.10
AZN 150117P00037500 P 01/17/15 37.5 0.00 0.10
AZN 150117P00040000 P 01/17/15 40.0 0.00 0.15
AZN 150117P00042500 P 01/17/15 42.5 0.00 0.25
AZN 150117P00045000 P 01/17/15 45.0 0.00 0.15
AZN 150117P00047500 P 01/17/15 47.5 0.00 0.15
AZN 150117P00050000 P 01/17/15 50.0 0.00 0.50
AZN 150117P00052500 P 01/17/15 52.5 0.00 0.15
AZN 150117P00055000 P 01/17/15 55.0 0.00 0.30
AZN 150117P00057500 P 01/17/15 57.5 0.00 0.15
AZN 150117P00060000 P 01/17/15 60.0 0.10 0.20
AZN 150117P00062500 P 01/17/15 62.5 0.20 0.30
AZN 150117P00065000 P 01/17/15 65.0 0.35 0.45
AZN 150117P00067500 P 01/17/15 67.5 0.70 0.85
AZN 150117P00070000 P 01/17/15 70.0 1.25 1.55
AZN 150117P00072500 P 01/17/15 72.5 2.20 2.50
AZN 150117P00075000 P 01/17/15 75.0 3.50 3.90
AZN 150117P00077500 P 01/17/15 77.5 5.00 5.50
AZN 150117P00080000 P 01/17/15 80.0 6.90 7.90
AZN 150117P00082500 P 01/17/15 82.5 8.90 10.10
AZN 150117P00085000 P 01/17/15 85.0 10.90 12.40
AZN 150117P00087500 P 01/17/15 87.5 13.00 15.40
AZN 150117P00090000 P 01/17/15 90.0 14.70 18.20
AZN 150117P00095000 P 01/17/15 95.0 19.60 23.10
AZN 150117P00100000 P 01/17/15 100.0 24.50 28.10
AZN 150117P00105000 P 01/17/15 105.0 29.50 33.00
AZN 150117P00110000 P 01/17/15 110.0 34.30 38.00
AZN 150117P00115000 P 01/17/15 115.0 39.20 43.00
AZN 150417C00042500 C 04/17/15 42.5 29.20 33.80
AZN 150417C00045000 C 04/17/15 45.0 26.80 31.00
AZN 150417C00047500 C 04/17/15 47.5 24.30 28.60
AZN 150417C00050000 C 04/17/15 50.0 21.80 26.00
AZN 150417C00055000 C 04/17/15 55.0 16.80 21.00
AZN 150417C00060000 C 04/17/15 60.0 13.10 16.30
AZN 150417C00062500 C 04/17/15 62.5 11.00 12.80
AZN 150417C00065000 C 04/17/15 65.0 9.30 11.70
AZN 150417C00067500 C 04/17/15 67.5 7.50 8.60
AZN 150417C00070000 C 04/17/15 70.0 5.90 6.80
AZN 150417C00072500 C 04/17/15 72.5 4.70 5.30
AZN 150417C00075000 C 04/17/15 75.0 3.50 4.10
AZN 150417C00077500 C 04/17/15 77.5 2.65 3.30
AZN 150417C00080000 C 04/17/15 80.0 1.90 2.45
AZN 150417C00082500 C 04/17/15 82.5 1.35 1.85
AZN 150417C00085000 C 04/17/15 85.0 0.90 1.45
AZN 150417C00090000 C 04/17/15 90.0 0.45 0.80
AZN 150417C00095000 C 04/17/15 95.0 0.15 0.50
AZN 150417C00100000 C 04/17/15 100.0 0.00 0.65
AZN 150417C00105000 C 04/17/15 105.0 0.00 0.65
AZN 150417C00110000 C 04/17/15 110.0 0.00 0.50
AZN 150417P00042500 P 04/17/15 42.5 0.00 0.55
AZN 150417P00045000 P 04/17/15 45.0 0.00 0.20
AZN 150417P00047500 P 04/17/15 47.5 0.00 0.50
AZN 150417P00050000 P 04/17/15 50.0 0.00 1.30
AZN 150417P00055000 P 04/17/15 55.0 0.05 0.65
AZN 150417P00060000 P 04/17/15 60.0 0.55 1.15
AZN 150417P00062500 P 04/17/15 62.5 0.90 1.60
AZN 150417P00065000 P 04/17/15 65.0 1.55 2.15
AZN 150417P00067500 P 04/17/15 67.5 2.30 3.10
AZN 150417P00070000 P 04/17/15 70.0 3.40 4.10
AZN 150417P00072500 P 04/17/15 72.5 4.60 5.30
AZN 150417P00075000 P 04/17/15 75.0 6.00 6.80
AZN 150417P00077500 P 04/17/15 77.5 7.50 8.60
AZN 150417P00080000 P 04/17/15 80.0 8.90 10.50
AZN 150417P00082500 P 04/17/15 82.5 11.10 12.60
AZN 150417P00085000 P 04/17/15 85.0 12.10 15.10
AZN 150417P00090000 P 04/17/15 90.0 16.90 20.40
AZN 150417P00095000 P 04/17/15 95.0 21.20 25.20
AZN 150417P00100000 P 04/17/15 100.0 25.70 29.80
AZN 150417P00105000 P 04/17/15 105.0 30.80 34.80
AZN 150417P00110000 P 04/17/15 110.0 35.50 39.80
AZN 150717C00045000 C 07/17/15 45.0 26.80 31.00
AZN 150717C00047500 C 07/17/15 47.5 24.30 28.80
AZN 150717C00050000 C 07/17/15 50.0 21.80 26.00
AZN 150717C00055000 C 07/17/15 55.0 17.00 21.40
AZN 150717C00060000 C 07/17/15 60.0 12.30 16.50
AZN 150717C00065000 C 07/17/15 65.0 9.60 12.40
AZN 150717C00067500 C 07/17/15 67.5 7.80 10.60
AZN 150717C00070000 C 07/17/15 70.0 6.20 9.20
AZN 150717C00072500 C 07/17/15 72.5 4.20 7.50
AZN 150717C00075000 C 07/17/15 75.0 4.00 5.20
AZN 150717C00077500 C 07/17/15 77.5 3.10 4.20
AZN 150717C00080000 C 07/17/15 80.0 2.35 3.00
AZN 150717C00082500 C 07/17/15 82.5 0.95 2.65
AZN 150717C00085000 C 07/17/15 85.0 1.00 2.05
AZN 150717C00090000 C 07/17/15 90.0 0.60 1.10
AZN 150717C00095000 C 07/17/15 95.0 0.45 1.45
AZN 150717C00100000 C 07/17/15 100.0 0.05 0.85
AZN 150717C00105000 C 07/17/15 105.0 0.00 0.65
AZN 150717C00110000 C 07/17/15 110.0 0.00 0.55
AZN 150717P00045000 P 07/17/15 45.0 0.00 1.05
AZN 150717P00047500 P 07/17/15 47.5 0.00 0.55
AZN 150717P00050000 P 07/17/15 50.0 0.00 0.70
AZN 150717P00055000 P 07/17/15 55.0 0.00 2.15
AZN 150717P00060000 P 07/17/15 60.0 0.00 2.70
AZN 150717P00065000 P 07/17/15 65.0 1.95 3.20
AZN 150717P00067500 P 07/17/15 67.5 3.00 4.10
AZN 150717P00070000 P 07/17/15 70.0 4.00 5.30
AZN 150717P00072500 P 07/17/15 72.5 4.90 7.60
AZN 150717P00075000 P 07/17/15 75.0 5.50 7.90
AZN 150717P00077500 P 07/17/15 77.5 8.10 10.70
AZN 150717P00080000 P 07/17/15 80.0 8.70 12.20
AZN 150717P00082500 P 07/17/15 82.5 10.30 13.70
AZN 150717P00085000 P 07/17/15 85.0 13.20 16.50
AZN 150717P00090000 P 07/17/15 90.0 17.60 19.70
AZN 150717P00095000 P 07/17/15 95.0 21.20 25.30
AZN 150717P00100000 P 07/17/15 100.0 26.10 29.80
AZN 150717P00105000 P 07/17/15 105.0 30.90 35.00
AZN 150717P00110000 P 07/17/15 110.0 35.70 39.80
AZN 160115C00030000 C 01/15/16 30.0 41.50 46.00
AZN 160115C00035000 C 01/15/16 35.0 36.50 41.00
AZN 160115C00037500 C 01/15/16 37.5 34.00 38.80
AZN 160115C00040000 C 01/15/16 40.0 31.50 36.00
AZN 160115C00042500 C 01/15/16 42.5 29.10 33.80
AZN 160115C00045000 C 01/15/16 45.0 26.50 31.00
AZN 160115C00047500 C 01/15/16 47.5 24.10 28.80
AZN 160115C00050000 C 01/15/16 50.0 21.50 26.00
AZN 160115C00052500 C 01/15/16 52.5 19.30 23.80
AZN 160115C00055000 C 01/15/16 55.0 17.00 21.10
AZN 160115C00057500 C 01/15/16 57.5 15.00 19.00
AZN 160115C00060000 C 01/15/16 60.0 13.00 16.00
AZN 160115C00062500 C 01/15/16 62.5 10.50 13.40
AZN 160115C00065000 C 01/15/16 65.0 10.50 12.00
AZN 160115C00067500 C 01/15/16 67.5 8.20 10.20
AZN 160115C00070000 C 01/15/16 70.0 6.70 8.30
AZN 160115C00072500 C 01/15/16 72.5 4.40 8.00
AZN 160115C00075000 C 01/15/16 75.0 4.40 7.00
AZN 160115C00077500 C 01/15/16 77.5 2.30 5.10
AZN 160115C00080000 C 01/15/16 80.0 2.60 3.90
AZN 160115C00082500 C 01/15/16 82.5 0.50 5.00
AZN 160115C00085000 C 01/15/16 85.0 0.65 2.75
AZN 160115C00087500 C 01/15/16 87.5 0.70 2.05
AZN 160115C00090000 C 01/15/16 90.0 0.60 1.55
AZN 160115C00095000 C 01/15/16 95.0 0.10 1.60
AZN 160115C00100000 C 01/15/16 100.0 0.00 1.00
AZN 160115C00105000 C 01/15/16 105.0 0.00 1.00
AZN 160115C00110000 C 01/15/16 110.0 0.00 0.90
AZN 160115C00115000 C 01/15/16 115.0 0.05 0.50
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.60
AZN 160115P00035000 P 01/15/16 35.0 0.00 0.95
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.95
AZN 160115P00040000 P 01/15/16 40.0 0.00 1.00
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.30
AZN 160115P00045000 P 01/15/16 45.0 0.00 1.30
AZN 160115P00047500 P 01/15/16 47.5 0.00 1.00
AZN 160115P00050000 P 01/15/16 50.0 0.40 2.20
AZN 160115P00052500 P 01/15/16 52.5 0.30 1.60
AZN 160115P00055000 P 01/15/16 55.0 0.25 2.75
AZN 160115P00057500 P 01/15/16 57.5 0.00 4.00
AZN 160115P00060000 P 01/15/16 60.0 0.75 4.50
AZN 160115P00062500 P 01/15/16 62.5 2.00 3.20
AZN 160115P00065000 P 01/15/16 65.0 2.95 4.50
AZN 160115P00067500 P 01/15/16 67.5 3.90 5.20
AZN 160115P00070000 P 01/15/16 70.0 5.00 7.20
AZN 160115P00072500 P 01/15/16 72.5 6.20 8.90
AZN 160115P00075000 P 01/15/16 75.0 6.50 10.10
AZN 160115P00077500 P 01/15/16 77.5 9.10 11.80
AZN 160115P00080000 P 01/15/16 80.0 10.10 13.50
AZN 160115P00082500 P 01/15/16 82.5 11.60 15.20
AZN 160115P00085000 P 01/15/16 85.0 13.30 17.00
AZN 160115P00087500 P 01/15/16 87.5 15.70 19.10
AZN 160115P00090000 P 01/15/16 90.0 17.80 21.30
AZN 160115P00095000 P 01/15/16 95.0 22.00 26.00
AZN 160115P00100000 P 01/15/16 100.0 26.50 30.60
AZN 160115P00105000 P 01/15/16 105.0 31.10 35.40
AZN 160115P00110000 P 01/15/16 110.0 36.10 40.20
AZN 160115P00115000 P 01/15/16 115.0 41.00 45.20
AZN 170120C00035000 C 01/20/17 35.0 36.50 41.00
AZN 170120C00037500 C 01/20/17 37.5 34.10 38.80
AZN 170120C00040000 C 01/20/17 40.0 31.50 36.00
AZN 170120C00042500 C 01/20/17 42.5 29.10 33.80
AZN 170120C00045000 C 01/20/17 45.0 26.50 31.00
AZN 170120C00047500 C 01/20/17 47.5 24.10 28.80
AZN 170120C00050000 C 01/20/17 50.0 21.70 26.00
AZN 170120C00055000 C 01/20/17 55.0 17.10 21.60
AZN 170120C00060000 C 01/20/17 60.0 13.00 17.10
AZN 170120C00062500 C 01/20/17 62.5 11.10 14.90
AZN 170120C00065000 C 01/20/17 65.0 9.50 13.40
AZN 170120C00067500 C 01/20/17 67.5 8.10 11.90
AZN 170120C00070000 C 01/20/17 70.0 7.30 10.60
AZN 170120C00072500 C 01/20/17 72.5 6.10 9.60
AZN 170120C00075000 C 01/20/17 75.0 5.10 8.60
AZN 170120C00077500 C 01/20/17 77.5 3.60 7.80
AZN 170120C00080000 C 01/20/17 80.0 3.30 6.70
AZN 170120C00082500 C 01/20/17 82.5 2.30 6.10
AZN 170120C00085000 C 01/20/17 85.0 3.00 5.50
AZN 170120C00090000 C 01/20/17 90.0 0.60 5.00
AZN 170120C00095000 C 01/20/17 95.0 0.45 2.30
AZN 170120C00100000 C 01/20/17 100.0 0.00 4.90
AZN 170120C00105000 C 01/20/17 105.0 0.00 4.90
AZN 170120C00110000 C 01/20/17 110.0 0.00 4.00
AZN 170120P00035000 P 01/20/17 35.0 0.00 2.05
AZN 170120P00037500 P 01/20/17 37.5 0.00 4.30
AZN 170120P00040000 P 01/20/17 40.0 0.00 4.80
AZN 170120P00042500 P 01/20/17 42.5 0.00 4.90
AZN 170120P00045000 P 01/20/17 45.0 0.00 4.90
AZN 170120P00047500 P 01/20/17 47.5 0.00 4.90
AZN 170120P00050000 P 01/20/17 50.0 0.20 4.80
AZN 170120P00055000 P 01/20/17 55.0 0.70 4.20
AZN 170120P00060000 P 01/20/17 60.0 2.00 6.20
AZN 170120P00062500 P 01/20/17 62.5 3.00 6.70
AZN 170120P00065000 P 01/20/17 65.0 4.00 7.70
AZN 170120P00067500 P 01/20/17 67.5 5.20 9.10
AZN 170120P00070000 P 01/20/17 70.0 6.50 10.50
AZN 170120P00072500 P 01/20/17 72.5 8.00 12.20
AZN 170120P00075000 P 01/20/17 75.0 9.50 13.80
AZN 170120P00077500 P 01/20/17 77.5 11.00 15.40
AZN 170120P00080000 P 01/20/17 80.0 12.70 16.90
AZN 170120P00082500 P 01/20/17 82.5 14.60 18.70
AZN 170120P00085000 P 01/20/17 85.0 16.40 20.60
AZN 170120P00090000 P 01/20/17 90.0 20.00 24.30
AZN 170120P00095000 P 01/20/17 95.0 24.20 28.50
AZN 170120P00100000 P 01/20/17 100.0 28.60 33.00
AZN 170120P00105000 P 01/20/17 105.0 33.00 37.50
AZN 170120P00110000 P 01/20/17 110.0 37.70 42.00

OPRA data is delayed 15 minutes.