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

Astrazeneca Plc (AZN)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 160930C00026500 C 09/30/16 26.5 7.00 9.20
AZN 160930C00027000 C 09/30/16 27.0 6.50 7.70
AZN 160930C00027500 C 09/30/16 27.5 6.00 8.00
AZN 160930C00028000 C 09/30/16 28.0 5.50 7.50
AZN 160930C00028500 C 09/30/16 28.5 4.60 7.00
AZN 160930C00029000 C 09/30/16 29.0 4.10 5.40
AZN 160930C00029500 C 09/30/16 29.5 3.70 4.90
AZN 160930C00030000 C 09/30/16 30.0 3.60 4.30
AZN 160930C00030500 C 09/30/16 30.5 3.10 3.80
AZN 160930C00031000 C 09/30/16 31.0 2.60 3.40
AZN 160930C00031500 C 09/30/16 31.5 2.10 2.85
AZN 160930C00032000 C 09/30/16 32.0 1.60 2.20
AZN 160930C00032500 C 09/30/16 32.5 1.10 1.65
AZN 160930C00033000 C 09/30/16 33.0 0.70 1.20
AZN 160930C00033500 C 09/30/16 33.5 0.40 0.70
AZN 160930C00034000 C 09/30/16 34.0 0.10 0.50
AZN 160930C00034500 C 09/30/16 34.5 0.00 0.20
AZN 160930C00035000 C 09/30/16 35.0 0.00 0.50
AZN 160930C00035500 C 09/30/16 35.5 0.00 0.30
AZN 160930C00036000 C 09/30/16 36.0 0.00 0.50
AZN 160930C00036500 C 09/30/16 36.5 0.00 0.50
AZN 160930C00037000 C 09/30/16 37.0 0.00 0.50
AZN 160930C00037500 C 09/30/16 37.5 0.00 0.50
AZN 160930C00038000 C 09/30/16 38.0 0.00 0.50
AZN 160930C00038500 C 09/30/16 38.5 0.00 0.50
AZN 160930C00039000 C 09/30/16 39.0 0.00 0.50
AZN 160930C00039500 C 09/30/16 39.5 0.00 0.50
AZN 160930C00040000 C 09/30/16 40.0 0.00 0.50
AZN 160930C00040500 C 09/30/16 40.5 0.00 0.50
AZN 160930C00041000 C 09/30/16 41.0 0.00 0.50
AZN 160930C00041500 C 09/30/16 41.5 0.00 0.50
AZN 160930C00042000 C 09/30/16 42.0 0.00 0.50
AZN 160930C00042500 C 09/30/16 42.5 0.00 0.50
AZN 160930C00043000 C 09/30/16 43.0 0.00 0.50
AZN 160930C00043500 C 09/30/16 43.5 0.00 0.50
AZN 160930C00044000 C 09/30/16 44.0 0.00 0.50
AZN 160930P00026500 P 09/30/16 26.5 0.00 0.50
AZN 160930P00027000 P 09/30/16 27.0 0.00 0.50
AZN 160930P00027500 P 09/30/16 27.5 0.00 0.50
AZN 160930P00028000 P 09/30/16 28.0 0.00 0.50
AZN 160930P00028500 P 09/30/16 28.5 0.00 0.50
AZN 160930P00029000 P 09/30/16 29.0 0.00 0.50
AZN 160930P00029500 P 09/30/16 29.5 0.00 0.50
AZN 160930P00030000 P 09/30/16 30.0 0.00 0.50
AZN 160930P00030500 P 09/30/16 30.5 0.00 0.50
AZN 160930P00031000 P 09/30/16 31.0 0.00 0.50
AZN 160930P00031500 P 09/30/16 31.5 0.00 0.50
AZN 160930P00032000 P 09/30/16 32.0 0.00 0.50
AZN 160930P00032500 P 09/30/16 32.5 0.00 0.40
AZN 160930P00033000 P 09/30/16 33.0 0.00 0.30
AZN 160930P00033500 P 09/30/16 33.5 0.10 0.40
AZN 160930P00034000 P 09/30/16 34.0 0.30 0.55
AZN 160930P00034500 P 09/30/16 34.5 0.55 0.95
AZN 160930P00035000 P 09/30/16 35.0 0.65 1.90
AZN 160930P00035500 P 09/30/16 35.5 1.30 2.70
AZN 160930P00036000 P 09/30/16 36.0 1.55 2.95
AZN 160930P00036500 P 09/30/16 36.5 2.10 4.80
AZN 160930P00037000 P 09/30/16 37.0 2.65 4.30
AZN 160930P00037500 P 09/30/16 37.5 3.10 3.90
AZN 160930P00038000 P 09/30/16 38.0 3.60 6.50
AZN 160930P00038500 P 09/30/16 38.5 4.10 6.30
AZN 160930P00039000 P 09/30/16 39.0 4.60 7.50
AZN 160930P00039500 P 09/30/16 39.5 5.10 8.00
AZN 160930P00040000 P 09/30/16 40.0 5.50 7.90
AZN 160930P00040500 P 09/30/16 40.5 6.00 7.40
AZN 160930P00041000 P 09/30/16 41.0 6.50 9.30
AZN 160930P00041500 P 09/30/16 41.5 7.00 10.00
AZN 160930P00042000 P 09/30/16 42.0 6.40 10.60
AZN 160930P00042500 P 09/30/16 42.5 6.50 10.90
AZN 160930P00043000 P 09/30/16 43.0 7.40 11.60
AZN 160930P00043500 P 09/30/16 43.5 7.30 11.60
AZN 160930P00044000 P 09/30/16 44.0 8.10 12.60
AZN 161007C00026500 C 10/07/16 26.5 7.00 7.80
AZN 161007C00027000 C 10/07/16 27.0 5.40 9.20
AZN 161007C00027500 C 10/07/16 27.5 6.00 6.80
AZN 161007C00028000 C 10/07/16 28.0 5.50 6.30
AZN 161007C00028500 C 10/07/16 28.5 5.10 6.10
AZN 161007C00029000 C 10/07/16 29.0 4.20 5.40
AZN 161007C00029500 C 10/07/16 29.5 3.70 5.30
AZN 161007C00030000 C 10/07/16 30.0 3.30 4.20
AZN 161007C00030500 C 10/07/16 30.5 2.25 4.30
AZN 161007C00031000 C 10/07/16 31.0 2.15 3.30
AZN 161007C00031500 C 10/07/16 31.5 2.15 2.90
AZN 161007C00032000 C 10/07/16 32.0 1.25 2.25
AZN 161007C00032500 C 10/07/16 32.5 0.90 1.85
AZN 161007C00033000 C 10/07/16 33.0 0.95 1.35
AZN 161007C00033500 C 10/07/16 33.5 0.55 0.95
AZN 161007C00034000 C 10/07/16 34.0 0.30 0.75
AZN 161007C00034500 C 10/07/16 34.5 0.15 0.35
AZN 161007C00035000 C 10/07/16 35.0 0.05 0.45
AZN 161007C00035500 C 10/07/16 35.5 0.00 0.20
AZN 161007C00036000 C 10/07/16 36.0 0.00 0.50
AZN 161007C00036500 C 10/07/16 36.5 0.00 0.50
AZN 161007C00037000 C 10/07/16 37.0 0.00 0.50
AZN 161007C00037500 C 10/07/16 37.5 0.00 0.50
AZN 161007C00038000 C 10/07/16 38.0 0.00 0.50
AZN 161007C00038500 C 10/07/16 38.5 0.00 0.50
AZN 161007C00039000 C 10/07/16 39.0 0.00 0.50
AZN 161007C00039500 C 10/07/16 39.5 0.00 0.50
AZN 161007C00040000 C 10/07/16 40.0 0.00 0.50
AZN 161007C00040500 C 10/07/16 40.5 0.00 0.50
AZN 161007C00041000 C 10/07/16 41.0 0.00 0.50
AZN 161007C00041500 C 10/07/16 41.5 0.00 0.50
AZN 161007C00042000 C 10/07/16 42.0 0.00 0.50
AZN 161007C00042500 C 10/07/16 42.5 0.00 0.50
AZN 161007C00043000 C 10/07/16 43.0 0.00 0.50
AZN 161007C00043500 C 10/07/16 43.5 0.00 0.50
AZN 161007C00044000 C 10/07/16 44.0 0.00 0.50
AZN 161007P00026500 P 10/07/16 26.5 0.00 0.50
AZN 161007P00027000 P 10/07/16 27.0 0.00 0.50
AZN 161007P00027500 P 10/07/16 27.5 0.00 0.50
AZN 161007P00028000 P 10/07/16 28.0 0.00 0.50
AZN 161007P00028500 P 10/07/16 28.5 0.00 0.50
AZN 161007P00029000 P 10/07/16 29.0 0.00 0.50
AZN 161007P00029500 P 10/07/16 29.5 0.00 0.50
AZN 161007P00030000 P 10/07/16 30.0 0.00 0.50
AZN 161007P00030500 P 10/07/16 30.5 0.00 0.50
AZN 161007P00031000 P 10/07/16 31.0 0.00 0.50
AZN 161007P00031500 P 10/07/16 31.5 0.00 0.50
AZN 161007P00032000 P 10/07/16 32.0 0.00 0.30
AZN 161007P00032500 P 10/07/16 32.5 0.05 0.35
AZN 161007P00033000 P 10/07/16 33.0 0.15 0.45
AZN 161007P00033500 P 10/07/16 33.5 0.25 0.55
AZN 161007P00034000 P 10/07/16 34.0 0.50 0.85
AZN 161007P00034500 P 10/07/16 34.5 0.80 1.20
AZN 161007P00035000 P 10/07/16 35.0 1.05 1.55
AZN 161007P00035500 P 10/07/16 35.5 1.35 3.20
AZN 161007P00036000 P 10/07/16 36.0 1.50 3.60
AZN 161007P00036500 P 10/07/16 36.5 2.20 3.00
AZN 161007P00037000 P 10/07/16 37.0 2.20 3.40
AZN 161007P00037500 P 10/07/16 37.5 3.20 3.90
AZN 161007P00038000 P 10/07/16 38.0 3.60 4.40
AZN 161007P00038500 P 10/07/16 38.5 4.10 4.90
AZN 161007P00039000 P 10/07/16 39.0 4.60 5.80
AZN 161007P00039500 P 10/07/16 39.5 3.60 5.90
AZN 161007P00040000 P 10/07/16 40.0 4.60 7.90
AZN 161007P00040500 P 10/07/16 40.5 4.30 7.00
AZN 161007P00041000 P 10/07/16 41.0 6.50 7.50
AZN 161007P00041500 P 10/07/16 41.5 6.00 8.00
AZN 161007P00042000 P 10/07/16 42.0 7.50 8.80
AZN 161007P00042500 P 10/07/16 42.5 8.00 10.90
AZN 161007P00043000 P 10/07/16 43.0 8.50 11.50
AZN 161007P00043500 P 10/07/16 43.5 7.60 11.40
AZN 161007P00044000 P 10/07/16 44.0 7.70 10.50
AZN 161014C00025500 C 10/14/16 25.5 6.20 9.40
AZN 161014C00026000 C 10/14/16 26.0 7.10 8.50
AZN 161014C00026500 C 10/14/16 26.5 7.00 8.00
AZN 161014C00027000 C 10/14/16 27.0 6.50 7.50
AZN 161014C00027500 C 10/14/16 27.5 5.60 7.00
AZN 161014C00028000 C 10/14/16 28.0 5.60 6.50
AZN 161014C00028500 C 10/14/16 28.5 5.10 6.00
AZN 161014C00029000 C 10/14/16 29.0 4.60 5.40
AZN 161014C00029500 C 10/14/16 29.5 4.10 4.90
AZN 161014C00030000 C 10/14/16 30.0 3.30 4.50
AZN 161014C00030500 C 10/14/16 30.5 2.70 3.80
AZN 161014C00031000 C 10/14/16 31.0 1.85 3.40
AZN 161014C00031500 C 10/14/16 31.5 1.75 2.90
AZN 161014C00032000 C 10/14/16 32.0 1.40 2.30
AZN 161014C00032500 C 10/14/16 32.5 1.30 1.75
AZN 161014C00033000 C 10/14/16 33.0 1.05 1.35
AZN 161014C00033500 C 10/14/16 33.5 0.70 1.05
AZN 161014C00034000 C 10/14/16 34.0 0.45 0.75
AZN 161014C00034500 C 10/14/16 34.5 0.30 0.65
AZN 161014C00035000 C 10/14/16 35.0 0.15 0.45
AZN 161014C00035500 C 10/14/16 35.5 0.10 0.40
AZN 161014C00036000 C 10/14/16 36.0 0.05 0.45
AZN 161014C00036500 C 10/14/16 36.5 0.00 0.50
AZN 161014C00037000 C 10/14/16 37.0 0.00 0.50
AZN 161014C00037500 C 10/14/16 37.5 0.00 0.50
AZN 161014C00038000 C 10/14/16 38.0 0.00 0.50
AZN 161014C00038500 C 10/14/16 38.5 0.00 0.50
AZN 161014C00039000 C 10/14/16 39.0 0.00 0.50
AZN 161014C00039500 C 10/14/16 39.5 0.00 0.50
AZN 161014C00040000 C 10/14/16 40.0 0.00 0.50
AZN 161014C00040500 C 10/14/16 40.5 0.00 0.50
AZN 161014C00041000 C 10/14/16 41.0 0.00 0.50
AZN 161014C00041500 C 10/14/16 41.5 0.00 0.50
AZN 161014C00042000 C 10/14/16 42.0 0.00 0.50
AZN 161014C00042500 C 10/14/16 42.5 0.00 0.50
AZN 161014C00043000 C 10/14/16 43.0 0.00 0.50
AZN 161014C00043500 C 10/14/16 43.5 0.00 0.50
AZN 161014C00044000 C 10/14/16 44.0 0.00 0.50
AZN 161014P00025500 P 10/14/16 25.5 0.00 0.50
AZN 161014P00026000 P 10/14/16 26.0 0.00 0.50
AZN 161014P00026500 P 10/14/16 26.5 0.00 0.50
AZN 161014P00027000 P 10/14/16 27.0 0.00 0.50
AZN 161014P00027500 P 10/14/16 27.5 0.00 0.50
AZN 161014P00028000 P 10/14/16 28.0 0.00 0.50
AZN 161014P00028500 P 10/14/16 28.5 0.00 0.50
AZN 161014P00029000 P 10/14/16 29.0 0.00 0.50
AZN 161014P00029500 P 10/14/16 29.5 0.00 0.50
AZN 161014P00030000 P 10/14/16 30.0 0.00 0.50
AZN 161014P00030500 P 10/14/16 30.5 0.00 0.50
AZN 161014P00031000 P 10/14/16 31.0 0.00 0.50
AZN 161014P00031500 P 10/14/16 31.5 0.05 0.50
AZN 161014P00032000 P 10/14/16 32.0 0.10 0.35
AZN 161014P00032500 P 10/14/16 32.5 0.15 0.40
AZN 161014P00033000 P 10/14/16 33.0 0.25 0.50
AZN 161014P00033500 P 10/14/16 33.5 0.40 0.65
AZN 161014P00034000 P 10/14/16 34.0 0.60 0.90
AZN 161014P00034500 P 10/14/16 34.5 0.95 1.30
AZN 161014P00035000 P 10/14/16 35.0 1.25 1.65
AZN 161014P00035500 P 10/14/16 35.5 1.40 3.30
AZN 161014P00036000 P 10/14/16 36.0 1.85 2.75
AZN 161014P00036500 P 10/14/16 36.5 2.15 3.40
AZN 161014P00037000 P 10/14/16 37.0 2.20 3.80
AZN 161014P00037500 P 10/14/16 37.5 3.00 4.20
AZN 161014P00038000 P 10/14/16 38.0 3.60 4.90
AZN 161014P00038500 P 10/14/16 38.5 4.10 5.40
AZN 161014P00039000 P 10/14/16 39.0 4.60 6.30
AZN 161014P00039500 P 10/14/16 39.5 4.70 6.10
AZN 161014P00040000 P 10/14/16 40.0 5.50 6.50
AZN 161014P00040500 P 10/14/16 40.5 6.00 7.00
AZN 161014P00041000 P 10/14/16 41.0 6.50 7.50
AZN 161014P00041500 P 10/14/16 41.5 7.00 8.80
AZN 161014P00042000 P 10/14/16 42.0 7.50 9.30
AZN 161014P00042500 P 10/14/16 42.5 7.60 11.00
AZN 161014P00043000 P 10/14/16 43.0 8.50 10.30
AZN 161014P00043500 P 10/14/16 43.5 9.00 10.80
AZN 161014P00044000 P 10/14/16 44.0 9.50 12.40
AZN 161021C00015000 C 10/21/16 15.0 16.70 21.20
AZN 161021C00017500 C 10/21/16 17.5 14.00 17.10
AZN 161021C00020000 C 10/21/16 20.0 13.30 14.60
AZN 161021C00022500 C 10/21/16 22.5 9.00 13.40
AZN 161021C00025000 C 10/21/16 25.0 6.50 9.50
AZN 161021C00026000 C 10/21/16 26.0 7.20 8.30
AZN 161021C00026500 C 10/21/16 26.5 7.10 8.00
AZN 161021C00027000 C 10/21/16 27.0 6.50 7.50
AZN 161021C00027500 C 10/21/16 27.5 6.00 7.00
AZN 161021C00028000 C 10/21/16 28.0 5.50 6.50
AZN 161021C00028500 C 10/21/16 28.5 5.10 6.00
AZN 161021C00029000 C 10/21/16 29.0 4.60 5.40
AZN 161021C00029500 C 10/21/16 29.5 4.10 4.90
AZN 161021C00030000 C 10/21/16 30.0 3.60 4.30
AZN 161021C00030500 C 10/21/16 30.5 3.20 3.90
AZN 161021C00031000 C 10/21/16 31.0 2.70 3.40
AZN 161021C00031500 C 10/21/16 31.5 2.20 2.95
AZN 161021C00032000 C 10/21/16 32.0 1.50 2.40
AZN 161021C00032500 C 10/21/16 32.5 1.45 1.90
AZN 161021C00033000 C 10/21/16 33.0 1.15 1.50
AZN 161021C00033500 C 10/21/16 33.5 0.80 1.00
AZN 161021C00034000 C 10/21/16 34.0 0.55 0.75
AZN 161021C00034500 C 10/21/16 34.5 0.40 0.55
AZN 161021C00035000 C 10/21/16 35.0 0.30 0.40
AZN 161021C00035500 C 10/21/16 35.5 0.15 0.40
AZN 161021C00036000 C 10/21/16 36.0 0.10 0.35
AZN 161021C00036500 C 10/21/16 36.5 0.05 0.45
AZN 161021C00037000 C 10/21/16 37.0 0.00 0.40
AZN 161021C00037500 C 10/21/16 37.5 0.00 0.50
AZN 161021C00038000 C 10/21/16 38.0 0.00 0.50
AZN 161021C00038500 C 10/21/16 38.5 0.00 0.50
AZN 161021C00039000 C 10/21/16 39.0 0.00 0.50
AZN 161021C00039500 C 10/21/16 39.5 0.00 0.50
AZN 161021C00040000 C 10/21/16 40.0 0.00 0.15
AZN 161021C00040500 C 10/21/16 40.5 0.00 0.50
AZN 161021C00041000 C 10/21/16 41.0 0.00 0.50
AZN 161021C00042500 C 10/21/16 42.5 0.00 0.50
AZN 161021P00015000 P 10/21/16 15.0 0.00 0.50
AZN 161021P00017500 P 10/21/16 17.5 0.00 0.50
AZN 161021P00020000 P 10/21/16 20.0 0.00 0.50
AZN 161021P00022500 P 10/21/16 22.5 0.00 0.50
AZN 161021P00025000 P 10/21/16 25.0 0.00 0.45
AZN 161021P00026000 P 10/21/16 26.0 0.00 0.50
AZN 161021P00026500 P 10/21/16 26.5 0.00 0.50
AZN 161021P00027000 P 10/21/16 27.0 0.00 0.30
AZN 161021P00027500 P 10/21/16 27.5 0.00 0.50
AZN 161021P00028000 P 10/21/16 28.0 0.00 0.50
AZN 161021P00028500 P 10/21/16 28.5 0.00 0.50
AZN 161021P00029000 P 10/21/16 29.0 0.00 0.50
AZN 161021P00029500 P 10/21/16 29.5 0.00 0.50
AZN 161021P00030000 P 10/21/16 30.0 0.00 0.25
AZN 161021P00030500 P 10/21/16 30.5 0.00 0.50
AZN 161021P00031000 P 10/21/16 31.0 0.00 0.25
AZN 161021P00031500 P 10/21/16 31.5 0.10 0.30
AZN 161021P00032000 P 10/21/16 32.0 0.15 0.30
AZN 161021P00032500 P 10/21/16 32.5 0.20 0.40
AZN 161021P00033000 P 10/21/16 33.0 0.35 0.50
AZN 161021P00033500 P 10/21/16 33.5 0.50 0.70
AZN 161021P00034000 P 10/21/16 34.0 0.75 0.95
AZN 161021P00034500 P 10/21/16 34.5 1.05 1.25
AZN 161021P00035000 P 10/21/16 35.0 1.40 1.90
AZN 161021P00035500 P 10/21/16 35.5 1.55 2.05
AZN 161021P00036000 P 10/21/16 36.0 1.95 3.10
AZN 161021P00036500 P 10/21/16 36.5 2.25 3.00
AZN 161021P00037000 P 10/21/16 37.0 2.75 3.50
AZN 161021P00037500 P 10/21/16 37.5 3.20 3.90
AZN 161021P00038000 P 10/21/16 38.0 3.60 4.40
AZN 161021P00038500 P 10/21/16 38.5 4.10 4.90
AZN 161021P00039000 P 10/21/16 39.0 4.60 5.40
AZN 161021P00039500 P 10/21/16 39.5 5.10 6.00
AZN 161021P00040000 P 10/21/16 40.0 5.50 6.50
AZN 161021P00040500 P 10/21/16 40.5 6.00 6.90
AZN 161021P00041000 P 10/21/16 41.0 6.50 7.40
AZN 161021P00042500 P 10/21/16 42.5 8.00 8.90
AZN 161028C00026000 C 10/28/16 26.0 7.50 8.50
AZN 161028C00026500 C 10/28/16 26.5 7.00 8.00
AZN 161028C00027000 C 10/28/16 27.0 6.50 7.50
AZN 161028C00027500 C 10/28/16 27.5 6.00 7.00
AZN 161028C00028000 C 10/28/16 28.0 5.60 6.50
AZN 161028C00028500 C 10/28/16 28.5 5.10 6.00
AZN 161028C00029000 C 10/28/16 29.0 4.60 5.40
AZN 161028C00029500 C 10/28/16 29.5 3.70 5.00
AZN 161028C00030000 C 10/28/16 30.0 3.70 4.40
AZN 161028C00030500 C 10/28/16 30.5 3.20 3.90
AZN 161028C00031000 C 10/28/16 31.0 2.75 3.40
AZN 161028C00031500 C 10/28/16 31.5 2.30 3.00
AZN 161028C00032000 C 10/28/16 32.0 1.90 2.30
AZN 161028C00032500 C 10/28/16 32.5 1.60 1.95
AZN 161028C00033000 C 10/28/16 33.0 1.25 1.55
AZN 161028C00033500 C 10/28/16 33.5 0.95 1.20
AZN 161028C00034000 C 10/28/16 34.0 0.65 0.90
AZN 161028C00034500 C 10/28/16 34.5 0.45 0.70
AZN 161028C00035000 C 10/28/16 35.0 0.30 0.50
AZN 161028C00035500 C 10/28/16 35.5 0.20 0.40
AZN 161028C00036000 C 10/28/16 36.0 0.15 0.50
AZN 161028C00036500 C 10/28/16 36.5 0.05 0.40
AZN 161028C00037000 C 10/28/16 37.0 0.00 0.40
AZN 161028C00037500 C 10/28/16 37.5 0.00 0.50
AZN 161028C00038000 C 10/28/16 38.0 0.00 0.50
AZN 161028C00038500 C 10/28/16 38.5 0.00 0.50
AZN 161028C00039000 C 10/28/16 39.0 0.00 0.50
AZN 161028C00039500 C 10/28/16 39.5 0.00 0.50
AZN 161028C00040000 C 10/28/16 40.0 0.00 0.50
AZN 161028C00040500 C 10/28/16 40.5 0.00 0.50
AZN 161028C00041000 C 10/28/16 41.0 0.00 0.50
AZN 161028C00041500 C 10/28/16 41.5 0.00 0.50
AZN 161028C00042000 C 10/28/16 42.0 0.00 0.50
AZN 161028C00042500 C 10/28/16 42.5 0.00 0.50
AZN 161028C00043000 C 10/28/16 43.0 0.00 0.50
AZN 161028C00043500 C 10/28/16 43.5 0.00 0.50
AZN 161028C00044000 C 10/28/16 44.0 0.00 0.50
AZN 161028P00026000 P 10/28/16 26.0 0.00 0.50
AZN 161028P00026500 P 10/28/16 26.5 0.00 0.50
AZN 161028P00027000 P 10/28/16 27.0 0.00 0.50
AZN 161028P00027500 P 10/28/16 27.5 0.00 0.50
AZN 161028P00028000 P 10/28/16 28.0 0.00 0.50
AZN 161028P00028500 P 10/28/16 28.5 0.00 0.50
AZN 161028P00029000 P 10/28/16 29.0 0.00 0.50
AZN 161028P00029500 P 10/28/16 29.5 0.00 0.50
AZN 161028P00030000 P 10/28/16 30.0 0.00 0.45
AZN 161028P00030500 P 10/28/16 30.5 0.00 0.45
AZN 161028P00031000 P 10/28/16 31.0 0.10 0.45
AZN 161028P00031500 P 10/28/16 31.5 0.15 0.40
AZN 161028P00032000 P 10/28/16 32.0 0.20 0.35
AZN 161028P00032500 P 10/28/16 32.5 0.30 0.55
AZN 161028P00033000 P 10/28/16 33.0 0.40 0.70
AZN 161028P00033500 P 10/28/16 33.5 0.60 0.85
AZN 161028P00034000 P 10/28/16 34.0 0.85 1.10
AZN 161028P00034500 P 10/28/16 34.5 1.10 1.45
AZN 161028P00035000 P 10/28/16 35.0 1.45 1.75
AZN 161028P00035500 P 10/28/16 35.5 1.65 2.15
AZN 161028P00036000 P 10/28/16 36.0 2.00 2.95
AZN 161028P00036500 P 10/28/16 36.5 2.30 3.10
AZN 161028P00037000 P 10/28/16 37.0 2.75 3.60
AZN 161028P00037500 P 10/28/16 37.5 3.20 4.00
AZN 161028P00038000 P 10/28/16 38.0 3.70 4.90
AZN 161028P00038500 P 10/28/16 38.5 4.10 5.10
AZN 161028P00039000 P 10/28/16 39.0 4.60 5.80
AZN 161028P00039500 P 10/28/16 39.5 5.10 6.00
AZN 161028P00040000 P 10/28/16 40.0 5.50 6.50
AZN 161028P00040500 P 10/28/16 40.5 6.00 7.00
AZN 161028P00041000 P 10/28/16 41.0 6.50 7.50
AZN 161028P00041500 P 10/28/16 41.5 7.00 8.00
AZN 161028P00042000 P 10/28/16 42.0 7.50 8.60
AZN 161028P00042500 P 10/28/16 42.5 8.00 9.80
AZN 161028P00043000 P 10/28/16 43.0 8.50 9.50
AZN 161028P00043500 P 10/28/16 43.5 9.00 11.20
AZN 161028P00044000 P 10/28/16 44.0 9.50 10.90
AZN 161104C00026000 C 11/04/16 26.0 6.30 8.50
AZN 161104C00026500 C 11/04/16 26.5 7.00 8.00
AZN 161104C00027000 C 11/04/16 27.0 6.50 7.50
AZN 161104C00027500 C 11/04/16 27.5 6.00 7.00
AZN 161104C00028000 C 11/04/16 28.0 5.60 6.50
AZN 161104C00028500 C 11/04/16 28.5 5.10 6.10
AZN 161104C00029000 C 11/04/16 29.0 4.50 5.50
AZN 161104C00029500 C 11/04/16 29.5 3.30 5.00
AZN 161104C00030000 C 11/04/16 30.0 3.70 4.40
AZN 161104C00030500 C 11/04/16 30.5 3.20 3.80
AZN 161104C00031000 C 11/04/16 31.0 2.80 3.30
AZN 161104C00031500 C 11/04/16 31.5 2.30 3.00
AZN 161104C00032000 C 11/04/16 32.0 2.00 2.40
AZN 161104C00032500 C 11/04/16 32.5 1.70 2.00
AZN 161104C00033000 C 11/04/16 33.0 1.30 1.60
AZN 161104C00033500 C 11/04/16 33.5 1.00 1.30
AZN 161104C00034000 C 11/04/16 34.0 0.75 1.05
AZN 161104C00034500 C 11/04/16 34.5 0.55 0.80
AZN 161104C00035000 C 11/04/16 35.0 0.40 0.60
AZN 161104C00035500 C 11/04/16 35.5 0.25 0.45
AZN 161104C00036000 C 11/04/16 36.0 0.15 0.50
AZN 161104C00036500 C 11/04/16 36.5 0.10 0.45
AZN 161104C00037000 C 11/04/16 37.0 0.05 0.40
AZN 161104C00037500 C 11/04/16 37.5 0.00 0.45
AZN 161104C00038000 C 11/04/16 38.0 0.00 0.45
AZN 161104C00038500 C 11/04/16 38.5 0.00 0.45
AZN 161104C00039000 C 11/04/16 39.0 0.00 0.50
AZN 161104C00039500 C 11/04/16 39.5 0.00 0.50
AZN 161104C00040000 C 11/04/16 40.0 0.00 0.50
AZN 161104C00040500 C 11/04/16 40.5 0.00 0.50
AZN 161104C00041000 C 11/04/16 41.0 0.00 0.50
AZN 161104C00041500 C 11/04/16 41.5 0.00 0.50
AZN 161104C00042000 C 11/04/16 42.0 0.00 0.50
AZN 161104C00042500 C 11/04/16 42.5 0.00 0.50
AZN 161104C00043000 C 11/04/16 43.0 0.00 0.50
AZN 161104C00043500 C 11/04/16 43.5 0.00 0.50
AZN 161104C00044000 C 11/04/16 44.0 0.00 0.50
AZN 161104P00026000 P 11/04/16 26.0 0.00 0.50
AZN 161104P00026500 P 11/04/16 26.5 0.00 0.50
AZN 161104P00027000 P 11/04/16 27.0 0.00 0.50
AZN 161104P00027500 P 11/04/16 27.5 0.00 0.50
AZN 161104P00028000 P 11/04/16 28.0 0.00 0.50
AZN 161104P00028500 P 11/04/16 28.5 0.00 0.50
AZN 161104P00029000 P 11/04/16 29.0 0.00 0.50
AZN 161104P00029500 P 11/04/16 29.5 0.00 0.45
AZN 161104P00030000 P 11/04/16 30.0 0.00 0.45
AZN 161104P00030500 P 11/04/16 30.5 0.10 0.45
AZN 161104P00031000 P 11/04/16 31.0 0.15 0.40
AZN 161104P00031500 P 11/04/16 31.5 0.20 0.50
AZN 161104P00032000 P 11/04/16 32.0 0.25 0.50
AZN 161104P00032500 P 11/04/16 32.5 0.35 0.65
AZN 161104P00033000 P 11/04/16 33.0 0.50 0.80
AZN 161104P00033500 P 11/04/16 33.5 0.65 0.95
AZN 161104P00034000 P 11/04/16 34.0 0.95 1.15
AZN 161104P00034500 P 11/04/16 34.5 1.20 1.55
AZN 161104P00035000 P 11/04/16 35.0 1.55 1.85
AZN 161104P00035500 P 11/04/16 35.5 1.75 2.25
AZN 161104P00036000 P 11/04/16 36.0 2.00 2.70
AZN 161104P00036500 P 11/04/16 36.5 2.35 3.10
AZN 161104P00037000 P 11/04/16 37.0 2.85 3.90
AZN 161104P00037500 P 11/04/16 37.5 3.20 4.50
AZN 161104P00038000 P 11/04/16 38.0 3.70 5.00
AZN 161104P00038500 P 11/04/16 38.5 4.20 5.50
AZN 161104P00039000 P 11/04/16 39.0 4.60 6.70
AZN 161104P00039500 P 11/04/16 39.5 5.10 6.00
AZN 161104P00040000 P 11/04/16 40.0 5.50 7.00
AZN 161104P00040500 P 11/04/16 40.5 6.00 7.70
AZN 161104P00041000 P 11/04/16 41.0 6.50 8.00
AZN 161104P00041500 P 11/04/16 41.5 7.00 8.00
AZN 161104P00042000 P 11/04/16 42.0 7.70 8.80
AZN 161104P00042500 P 11/04/16 42.5 8.20 9.30
AZN 161104P00043000 P 11/04/16 43.0 8.50 11.50
AZN 161104P00043500 P 11/04/16 43.5 9.00 12.00
AZN 161104P00044000 P 11/04/16 44.0 9.50 11.30
AZN 161118C00017500 C 11/18/16 17.5 14.00 18.30
AZN 161118C00020000 C 11/18/16 20.0 13.50 14.60
AZN 161118C00022500 C 11/18/16 22.5 11.00 12.10
AZN 161118C00025000 C 11/18/16 25.0 8.60 9.50
AZN 161118C00027500 C 11/18/16 27.5 6.10 7.10
AZN 161118C00030000 C 11/18/16 30.0 3.90 4.40
AZN 161118C00032500 C 11/18/16 32.5 1.95 2.20
AZN 161118C00035000 C 11/18/16 35.0 0.70 0.85
AZN 161118C00037500 C 11/18/16 37.5 0.25 0.30
AZN 161118C00040000 C 11/18/16 40.0 0.00 0.45
AZN 161118C00042500 C 11/18/16 42.5 0.00 0.50
AZN 161118C00045000 C 11/18/16 45.0 0.00 0.50
AZN 161118C00047500 C 11/18/16 47.5 0.00 0.50
AZN 161118C00050000 C 11/18/16 50.0 0.00 0.50
AZN 161118P00017500 P 11/18/16 17.5 0.00 0.50
AZN 161118P00020000 P 11/18/16 20.0 0.00 0.50
AZN 161118P00022500 P 11/18/16 22.5 0.00 0.50
AZN 161118P00025000 P 11/18/16 25.0 0.00 0.50
AZN 161118P00027500 P 11/18/16 27.5 0.00 0.45
AZN 161118P00030000 P 11/18/16 30.0 0.15 0.40
AZN 161118P00032500 P 11/18/16 32.5 0.55 0.80
AZN 161118P00035000 P 11/18/16 35.0 1.75 2.05
AZN 161118P00037500 P 11/18/16 37.5 3.50 4.10
AZN 161118P00040000 P 11/18/16 40.0 5.60 6.60
AZN 161118P00042500 P 11/18/16 42.5 8.00 9.00
AZN 161118P00045000 P 11/18/16 45.0 10.50 11.50
AZN 161118P00047500 P 11/18/16 47.5 12.50 15.30
AZN 161118P00050000 P 11/18/16 50.0 15.20 17.80
AZN 170120C00015000 C 01/20/17 15.0 16.70 21.20
AZN 170120C00016250 C 01/20/17 16.3 15.50 20.00
AZN 170120C00017500 C 01/20/17 17.5 14.90 18.00
AZN 170120C00018750 C 01/20/17 18.8 14.70 16.00
AZN 170120C00020000 C 01/20/17 20.0 13.30 14.90
AZN 170120C00021250 C 01/20/17 21.3 12.20 13.60
AZN 170120C00022500 C 01/20/17 22.5 10.90 12.40
AZN 170120C00023750 C 01/20/17 23.8 9.80 11.50
AZN 170120C00025000 C 01/20/17 25.0 8.70 9.60
AZN 170120C00027500 C 01/20/17 27.5 6.30 7.30
AZN 170120C00028750 C 01/20/17 28.8 5.20 6.00
AZN 170120C00030000 C 01/20/17 30.0 4.30 4.80
AZN 170120C00031250 C 01/20/17 31.3 3.20 3.80
AZN 170120C00032500 C 01/20/17 32.5 2.45 2.75
AZN 170120C00033750 C 01/20/17 33.8 1.70 1.95
AZN 170120C00035000 C 01/20/17 35.0 1.15 1.40
AZN 170120C00036250 C 01/20/17 36.3 0.75 0.95
AZN 170120C00037500 C 01/20/17 37.5 0.45 0.70
AZN 170120C00038750 C 01/20/17 38.8 0.25 0.50
AZN 170120C00040000 C 01/20/17 40.0 0.10 0.40
AZN 170120C00041250 C 01/20/17 41.3 0.00 0.35
AZN 170120C00042500 C 01/20/17 42.5 0.00 0.30
AZN 170120C00045000 C 01/20/17 45.0 0.00 0.20
AZN 170120C00047500 C 01/20/17 47.5 0.00 0.15
AZN 170120C00050000 C 01/20/17 50.0 0.00 0.15
AZN 170120C00052500 C 01/20/17 52.5 0.00 0.10
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 0.10
AZN 170120P00017500 P 01/20/17 17.5 0.00 0.10
AZN 170120P00018750 P 01/20/17 18.8 0.00 0.15
AZN 170120P00020000 P 01/20/17 20.0 0.00 0.15
AZN 170120P00021250 P 01/20/17 21.3 0.00 0.20
AZN 170120P00022500 P 01/20/17 22.5 0.05 0.25
AZN 170120P00023750 P 01/20/17 23.8 0.05 0.20
AZN 170120P00025000 P 01/20/17 25.0 0.05 0.25
AZN 170120P00027500 P 01/20/17 27.5 0.20 0.45
AZN 170120P00028750 P 01/20/17 28.8 0.30 0.55
AZN 170120P00030000 P 01/20/17 30.0 0.45 0.75
AZN 170120P00031250 P 01/20/17 31.3 0.70 1.00
AZN 170120P00032500 P 01/20/17 32.5 1.05 1.35
AZN 170120P00033750 P 01/20/17 33.8 1.50 1.85
AZN 170120P00035000 P 01/20/17 35.0 2.25 2.55
AZN 170120P00036250 P 01/20/17 36.3 3.00 3.50
AZN 170120P00037500 P 01/20/17 37.5 3.90 4.40
AZN 170120P00038750 P 01/20/17 38.8 4.80 5.90
AZN 170120P00040000 P 01/20/17 40.0 5.80 6.70
AZN 170120P00041250 P 01/20/17 41.3 6.90 7.90
AZN 170120P00042500 P 01/20/17 42.5 8.10 10.00
AZN 170120P00045000 P 01/20/17 45.0 10.40 11.70
AZN 170120P00047500 P 01/20/17 47.5 12.90 14.30
AZN 170120P00050000 P 01/20/17 50.0 13.70 18.30
AZN 170120P00052500 P 01/20/17 52.5 16.30 20.60
AZN 170120P00055000 P 01/20/17 55.0 18.80 23.20
AZN 170421C00017500 C 04/21/17 17.5 14.30 18.80
AZN 170421C00020000 C 04/21/17 20.0 13.40 14.80
AZN 170421C00022500 C 04/21/17 22.5 11.00 12.30
AZN 170421C00025000 C 04/21/17 25.0 8.70 9.60
AZN 170421C00027500 C 04/21/17 27.5 6.50 7.30
AZN 170421C00030000 C 04/21/17 30.0 4.50 5.10
AZN 170421C00032500 C 04/21/17 32.5 2.90 3.20
AZN 170421C00035000 C 04/21/17 35.0 1.45 1.95
AZN 170421C00037500 C 04/21/17 37.5 0.70 1.00
AZN 170421C00040000 C 04/21/17 40.0 0.30 0.65
AZN 170421C00042500 C 04/21/17 42.5 0.10 0.35
AZN 170421C00045000 C 04/21/17 45.0 0.00 0.30
AZN 170421C00047500 C 04/21/17 47.5 0.00 0.25
AZN 170421C00050000 C 04/21/17 50.0 0.00 0.20
AZN 170421P00017500 P 04/21/17 17.5 0.00 0.25
AZN 170421P00020000 P 04/21/17 20.0 0.00 0.30
AZN 170421P00022500 P 04/21/17 22.5 0.05 0.45
AZN 170421P00025000 P 04/21/17 25.0 0.25 0.50
AZN 170421P00027500 P 04/21/17 27.5 0.50 0.90
AZN 170421P00030000 P 04/21/17 30.0 1.05 1.40
AZN 170421P00032500 P 04/21/17 32.5 1.90 2.30
AZN 170421P00035000 P 04/21/17 35.0 3.20 3.70
AZN 170421P00037500 P 04/21/17 37.5 5.00 5.50
AZN 170421P00040000 P 04/21/17 40.0 7.00 7.70
AZN 170421P00042500 P 04/21/17 42.5 9.10 10.50
AZN 170421P00045000 P 04/21/17 45.0 11.20 13.70
AZN 170421P00047500 P 04/21/17 47.5 13.70 15.50
AZN 170421P00050000 P 04/21/17 50.0 16.10 17.60
AZN 180119C00015000 C 01/19/18 15.0 16.70 21.30
AZN 180119C00017500 C 01/19/18 17.5 15.10 18.10
AZN 180119C00020000 C 01/19/18 20.0 11.80 16.40
AZN 180119C00022500 C 01/19/18 22.5 10.30 13.10
AZN 180119C00025000 C 01/19/18 25.0 8.50 10.40
AZN 180119C00027500 C 01/19/18 27.5 6.70 7.70
AZN 180119C00030000 C 01/19/18 30.0 5.00 5.70
AZN 180119C00032500 C 01/19/18 32.5 3.40 4.20
AZN 180119C00035000 C 01/19/18 35.0 2.25 2.95
AZN 180119C00037500 C 01/19/18 37.5 1.40 2.10
AZN 180119C00040000 C 01/19/18 40.0 0.85 1.55
AZN 180119C00042500 C 01/19/18 42.5 0.45 1.00
AZN 180119C00045000 C 01/19/18 45.0 0.20 0.80
AZN 180119C00047500 C 01/19/18 47.5 0.05 0.60
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.45
AZN 180119P00015000 P 01/19/18 15.0 0.00 0.50
AZN 180119P00017500 P 01/19/18 17.5 0.05 0.60
AZN 180119P00020000 P 01/19/18 20.0 0.30 0.80
AZN 180119P00022500 P 01/19/18 22.5 0.50 1.05
AZN 180119P00025000 P 01/19/18 25.0 0.85 1.45
AZN 180119P00027500 P 01/19/18 27.5 1.30 1.95
AZN 180119P00030000 P 01/19/18 30.0 2.25 2.65
AZN 180119P00032500 P 01/19/18 32.5 3.10 3.80
AZN 180119P00035000 P 01/19/18 35.0 4.50 5.30
AZN 180119P00037500 P 01/19/18 37.5 5.90 6.90
AZN 180119P00040000 P 01/19/18 40.0 7.80 8.80
AZN 180119P00042500 P 01/19/18 42.5 9.50 11.20
AZN 180119P00045000 P 01/19/18 45.0 11.10 13.90
AZN 180119P00047500 P 01/19/18 47.5 13.20 16.40
AZN 180119P00050000 P 01/19/18 50.0 15.70 18.70
AZN 190118C00017500 C 01/18/19 17.5 14.10 18.80
AZN 190118C00020000 C 01/18/19 20.0 12.70 15.60
AZN 190118C00022500 C 01/18/19 22.5 10.30 13.40
AZN 190118C00025000 C 01/18/19 25.0 8.70 10.50
AZN 190118C00027500 C 01/18/19 27.5 7.20 8.10
AZN 190118C00030000 C 01/18/19 30.0 5.40 6.40
AZN 190118C00032500 C 01/18/19 32.5 4.00 5.00
AZN 190118C00035000 C 01/18/19 35.0 2.90 3.90
AZN 190118C00037500 C 01/18/19 37.5 2.05 2.95
AZN 190118C00040000 C 01/18/19 40.0 1.35 2.35
AZN 190118C00042500 C 01/18/19 42.5 0.90 1.80
AZN 190118C00045000 C 01/18/19 45.0 0.65 1.40
AZN 190118P00017500 P 01/18/19 17.5 0.40 1.05
AZN 190118P00020000 P 01/18/19 20.0 0.80 1.35
AZN 190118P00022500 P 01/18/19 22.5 1.25 1.90
AZN 190118P00025000 P 01/18/19 25.0 1.80 2.60
AZN 190118P00027500 P 01/18/19 27.5 2.60 3.30
AZN 190118P00030000 P 01/18/19 30.0 3.60 4.30
AZN 190118P00032500 P 01/18/19 32.5 4.70 5.40
AZN 190118P00035000 P 01/18/19 35.0 6.00 7.10
AZN 190118P00037500 P 01/18/19 37.5 7.50 8.80
AZN 190118P00040000 P 01/18/19 40.0 9.30 10.60
AZN 190118P00042500 P 01/18/19 42.5 11.20 12.60
AZN 190118P00045000 P 01/18/19 45.0 12.40 15.40

OPRA data is delayed 15 minutes.