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 (2014-07-11)Premium Content

Astrazeneca Plc (AZN)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 140829C00040000 C 08/29/14 40.0 31.00 35.40
AZN 140829C00045000 C 08/29/14 45.0 26.80 30.10
AZN 140829C00050000 C 08/29/14 50.0 22.00 25.10
AZN 140829C00055000 C 08/29/14 55.0 16.50 20.40
AZN 140829C00060000 C 08/29/14 60.0 12.50 15.40
AZN 140829C00062500 C 08/29/14 62.5 10.00 12.90
AZN 140829C00063500 C 08/29/14 63.5 8.80 10.80
AZN 140829C00064000 C 08/29/14 64.0 8.50 10.30
AZN 140829C00064500 C 08/29/14 64.5 7.50 10.40
AZN 140829C00065000 C 08/29/14 65.0 7.40 9.90
AZN 140829C00065500 C 08/29/14 65.5 6.50 9.80
AZN 140829C00066000 C 08/29/14 66.0 6.60 8.90
AZN 140829C00066500 C 08/29/14 66.5 5.10 7.70
AZN 140829C00067000 C 08/29/14 67.0 5.30 8.40
AZN 140829C00067500 C 08/29/14 67.5 5.20 7.30
AZN 140829C00068000 C 08/29/14 68.0 4.60 7.40
AZN 140829C00068500 C 08/29/14 68.5 4.10 6.80
AZN 140829C00069000 C 08/29/14 69.0 3.70 5.50
AZN 140829C00069500 C 08/29/14 69.5 3.20 6.00
AZN 140829C00070000 C 08/29/14 70.0 3.00 4.70
AZN 140829C00070500 C 08/29/14 70.5 2.70 3.30
AZN 140829C00071000 C 08/29/14 71.0 2.20 3.20
AZN 140829C00071500 C 08/29/14 71.5 1.95 3.60
AZN 140829C00072000 C 08/29/14 72.0 1.70 3.40
AZN 140829C00072500 C 08/29/14 72.5 1.45 2.25
AZN 140829C00073000 C 08/29/14 73.0 1.25 2.45
AZN 140829C00073500 C 08/29/14 73.5 0.90 2.75
AZN 140829C00074000 C 08/29/14 74.0 0.90 2.25
AZN 140829C00074500 C 08/29/14 74.5 0.65 2.15
AZN 140829C00075000 C 08/29/14 75.0 0.60 2.05
AZN 140829C00076000 C 08/29/14 76.0 0.40 1.85
AZN 140829C00077000 C 08/29/14 77.0 0.30 1.65
AZN 140829C00078000 C 08/29/14 78.0 0.20 1.70
AZN 140829C00079000 C 08/29/14 79.0 0.15 1.45
AZN 140829C00080000 C 08/29/14 80.0 0.15 1.35
AZN 140829C00081000 C 08/29/14 81.0 0.15 1.45
AZN 140829C00082000 C 08/29/14 82.0 0.00 1.85
AZN 140829C00083000 C 08/29/14 83.0 0.00 1.75
AZN 140829C00084000 C 08/29/14 84.0 0.05 1.25
AZN 140829C00085000 C 08/29/14 85.0 0.00 1.05
AZN 140829C00086000 C 08/29/14 86.0 0.00 1.85
AZN 140829C00087000 C 08/29/14 87.0 0.00 1.30
AZN 140829C00088000 C 08/29/14 88.0 0.00 0.65
AZN 140829C00089000 C 08/29/14 89.0 0.00 0.65
AZN 140829C00090000 C 08/29/14 90.0 0.00 0.70
AZN 140829C00095000 C 08/29/14 95.0 0.00 0.50
AZN 140829C00100000 C 08/29/14 100.0 0.00 0.60
AZN 140829C00105000 C 08/29/14 105.0 0.00 0.30
AZN 140829P00040000 P 08/29/14 40.0 0.00 0.25
AZN 140829P00045000 P 08/29/14 45.0 0.00 0.40
AZN 140829P00050000 P 08/29/14 50.0 0.00 0.45
AZN 140829P00055000 P 08/29/14 55.0 0.00 0.45
AZN 140829P00060000 P 08/29/14 60.0 0.00 0.15
AZN 140829P00062500 P 08/29/14 62.5 0.00 0.35
AZN 140829P00063500 P 08/29/14 63.5 0.00 0.05
AZN 140829P00064000 P 08/29/14 64.0 0.00 0.40
AZN 140829P00064500 P 08/29/14 64.5 0.00 0.05
AZN 140829P00065000 P 08/29/14 65.0 0.00 0.05
AZN 140829P00065500 P 08/29/14 65.5 0.00 0.05
AZN 140829P00066000 P 08/29/14 66.0 0.00 0.05
AZN 140829P00066500 P 08/29/14 66.5 0.00 0.45
AZN 140829P00067000 P 08/29/14 67.0 0.00 0.60
AZN 140829P00067500 P 08/29/14 67.5 0.00 1.40
AZN 140829P00068000 P 08/29/14 68.0 0.00 1.15
AZN 140829P00068500 P 08/29/14 68.5 0.00 1.35
AZN 140829P00069000 P 08/29/14 69.0 0.00 1.15
AZN 140829P00069500 P 08/29/14 69.5 0.00 1.45
AZN 140829P00070000 P 08/29/14 70.0 0.00 0.75
AZN 140829P00070500 P 08/29/14 70.5 0.00 1.55
AZN 140829P00071000 P 08/29/14 71.0 0.15 1.85
AZN 140829P00071500 P 08/29/14 71.5 0.35 1.90
AZN 140829P00072000 P 08/29/14 72.0 0.60 1.60
AZN 140829P00072500 P 08/29/14 72.5 0.90 1.50
AZN 140829P00073000 P 08/29/14 73.0 0.95 1.80
AZN 140829P00073500 P 08/29/14 73.5 0.75 3.40
AZN 140829P00074000 P 08/29/14 74.0 1.05 3.30
AZN 140829P00074500 P 08/29/14 74.5 1.15 4.30
AZN 140829P00075000 P 08/29/14 75.0 2.05 4.90
AZN 140829P00076000 P 08/29/14 76.0 2.50 5.40
AZN 140829P00077000 P 08/29/14 77.0 3.40 6.00
AZN 140829P00078000 P 08/29/14 78.0 4.40 7.00
AZN 140829P00079000 P 08/29/14 79.0 5.00 7.70
AZN 140829P00080000 P 08/29/14 80.0 6.20 8.60
AZN 140829P00081000 P 08/29/14 81.0 7.10 9.60
AZN 140829P00082000 P 08/29/14 82.0 8.10 11.10
AZN 140829P00083000 P 08/29/14 83.0 9.00 12.20
AZN 140829P00084000 P 08/29/14 84.0 10.10 13.20
AZN 140829P00085000 P 08/29/14 85.0 11.10 14.20
AZN 140829P00086000 P 08/29/14 86.0 12.10 15.40
AZN 140829P00087000 P 08/29/14 87.0 13.10 16.20
AZN 140829P00088000 P 08/29/14 88.0 14.10 17.20
AZN 140829P00089000 P 08/29/14 89.0 15.10 18.40
AZN 140829P00090000 P 08/29/14 90.0 16.10 19.30
AZN 140829P00095000 P 08/29/14 95.0 20.20 24.30
AZN 140829P00100000 P 08/29/14 100.0 25.10 28.10
AZN 140829P00105000 P 08/29/14 105.0 29.60 34.00
AZN 140905C00050000 C 09/05/14 50.0 21.00 25.40
AZN 140905C00055000 C 09/05/14 55.0 16.00 20.40
AZN 140905C00060000 C 09/05/14 60.0 11.00 15.40
AZN 140905C00062500 C 09/05/14 62.5 8.40 12.90
AZN 140905C00065000 C 09/05/14 65.0 6.60 10.50
AZN 140905C00066000 C 09/05/14 66.0 6.00 9.50
AZN 140905C00067000 C 09/05/14 67.0 4.70 8.50
AZN 140905C00067500 C 09/05/14 67.5 4.80 8.00
AZN 140905C00068000 C 09/05/14 68.0 4.10 7.60
AZN 140905C00068500 C 09/05/14 68.5 4.00 7.10
AZN 140905C00069000 C 09/05/14 69.0 3.70 6.60
AZN 140905C00069500 C 09/05/14 69.5 3.70 6.20
AZN 140905C00070000 C 09/05/14 70.0 3.10 5.80
AZN 140905C00070500 C 09/05/14 70.5 2.70 5.40
AZN 140905C00071000 C 09/05/14 71.0 2.25 5.00
AZN 140905C00071500 C 09/05/14 71.5 2.05 4.80
AZN 140905C00072000 C 09/05/14 72.0 2.15 4.40
AZN 140905C00072500 C 09/05/14 72.5 0.50 4.10
AZN 140905C00073000 C 09/05/14 73.0 1.15 3.80
AZN 140905C00073500 C 09/05/14 73.5 0.65 3.30
AZN 140905C00074000 C 09/05/14 74.0 1.20 3.30
AZN 140905C00074500 C 09/05/14 74.5 0.05 2.80
AZN 140905C00075000 C 09/05/14 75.0 0.70 1.55
AZN 140905C00076000 C 09/05/14 76.0 0.65 2.80
AZN 140905C00077000 C 09/05/14 77.0 0.00 2.10
AZN 140905C00078000 C 09/05/14 78.0 0.20 2.00
AZN 140905C00079000 C 09/05/14 79.0 0.20 2.40
AZN 140905C00080000 C 09/05/14 80.0 0.15 1.70
AZN 140905C00081000 C 09/05/14 81.0 0.15 1.50
AZN 140905C00082000 C 09/05/14 82.0 0.10 2.10
AZN 140905C00083000 C 09/05/14 83.0 0.00 2.00
AZN 140905C00084000 C 09/05/14 84.0 0.00 1.25
AZN 140905C00085000 C 09/05/14 85.0 0.25 1.25
AZN 140905C00086000 C 09/05/14 86.0 0.00 2.00
AZN 140905C00087000 C 09/05/14 87.0 0.20 1.90
AZN 140905C00088000 C 09/05/14 88.0 0.00 1.90
AZN 140905C00089000 C 09/05/14 89.0 0.00 1.65
AZN 140905C00090000 C 09/05/14 90.0 0.00 1.10
AZN 140905C00091000 C 09/05/14 91.0 0.00 1.85
AZN 140905C00092000 C 09/05/14 92.0 0.00 0.90
AZN 140905C00093000 C 09/05/14 93.0 0.00 1.20
AZN 140905P00050000 P 09/05/14 50.0 0.00 0.40
AZN 140905P00055000 P 09/05/14 55.0 0.00 0.05
AZN 140905P00060000 P 09/05/14 60.0 0.00 0.05
AZN 140905P00062500 P 09/05/14 62.5 0.00 0.30
AZN 140905P00065000 P 09/05/14 65.0 0.00 0.95
AZN 140905P00066000 P 09/05/14 66.0 0.00 1.35
AZN 140905P00067000 P 09/05/14 67.0 0.00 1.90
AZN 140905P00067500 P 09/05/14 67.5 0.00 1.70
AZN 140905P00068000 P 09/05/14 68.0 0.00 2.00
AZN 140905P00068500 P 09/05/14 68.5 0.00 0.65
AZN 140905P00069000 P 09/05/14 69.0 0.05 1.95
AZN 140905P00069500 P 09/05/14 69.5 0.15 1.80
AZN 140905P00070000 P 09/05/14 70.0 0.30 1.70
AZN 140905P00070500 P 09/05/14 70.5 0.35 2.30
AZN 140905P00071000 P 09/05/14 71.0 0.00 2.50
AZN 140905P00071500 P 09/05/14 71.5 0.20 3.00
AZN 140905P00072000 P 09/05/14 72.0 0.30 2.85
AZN 140905P00072500 P 09/05/14 72.5 0.90 3.80
AZN 140905P00073000 P 09/05/14 73.0 0.85 3.40
AZN 140905P00073500 P 09/05/14 73.5 0.10 3.70
AZN 140905P00074000 P 09/05/14 74.0 0.55 4.20
AZN 140905P00074500 P 09/05/14 74.5 0.85 4.90
AZN 140905P00075000 P 09/05/14 75.0 1.10 5.00
AZN 140905P00076000 P 09/05/14 76.0 2.00 5.60
AZN 140905P00077000 P 09/05/14 77.0 2.80 6.40
AZN 140905P00078000 P 09/05/14 78.0 3.50 7.40
AZN 140905P00079000 P 09/05/14 79.0 4.30 8.40
AZN 140905P00080000 P 09/05/14 80.0 5.30 9.40
AZN 140905P00081000 P 09/05/14 81.0 6.30 10.20
AZN 140905P00082000 P 09/05/14 82.0 8.60 11.40
AZN 140905P00083000 P 09/05/14 83.0 8.00 12.20
AZN 140905P00084000 P 09/05/14 84.0 10.10 13.20
AZN 140905P00085000 P 09/05/14 85.0 10.60 14.20
AZN 140905P00086000 P 09/05/14 86.0 11.60 15.40
AZN 140905P00087000 P 09/05/14 87.0 12.10 16.40
AZN 140905P00088000 P 09/05/14 88.0 13.60 17.40
AZN 140905P00089000 P 09/05/14 89.0 14.00 18.40
AZN 140905P00090000 P 09/05/14 90.0 15.60 19.40
AZN 140905P00091000 P 09/05/14 91.0 16.30 20.40
AZN 140905P00092000 P 09/05/14 92.0 17.60 21.40
AZN 140905P00093000 P 09/05/14 93.0 18.60 22.40
AZN 140912C00065000 C 09/12/14 65.0 7.20 10.50
AZN 140912C00066000 C 09/12/14 66.0 5.90 9.60
AZN 140912C00066500 C 09/12/14 66.5 5.30 9.20
AZN 140912C00067000 C 09/12/14 67.0 5.00 8.60
AZN 140912C00067500 C 09/12/14 67.5 5.00 8.20
AZN 140912C00068000 C 09/12/14 68.0 5.00 7.70
AZN 140912C00068500 C 09/12/14 68.5 4.00 7.40
AZN 140912C00069000 C 09/12/14 69.0 4.40 6.90
AZN 140912C00069500 C 09/12/14 69.5 3.50 6.60
AZN 140912C00070000 C 09/12/14 70.0 3.70 5.10
AZN 140912C00070500 C 09/12/14 70.5 2.70 5.80
AZN 140912C00071000 C 09/12/14 71.0 2.85 5.10
AZN 140912C00071500 C 09/12/14 71.5 2.65 4.60
AZN 140912C00072000 C 09/12/14 72.0 2.45 4.50
AZN 140912C00072500 C 09/12/14 72.5 2.20 4.10
AZN 140912C00073000 C 09/12/14 73.0 1.25 3.90
AZN 140912C00073500 C 09/12/14 73.5 1.50 4.00
AZN 140912C00074000 C 09/12/14 74.0 1.30 3.60
AZN 140912C00074500 C 09/12/14 74.5 1.00 3.60
AZN 140912C00075000 C 09/12/14 75.0 0.85 3.50
AZN 140912C00076000 C 09/12/14 76.0 0.30 4.00
AZN 140912C00077000 C 09/12/14 77.0 0.65 2.75
AZN 140912C00078000 C 09/12/14 78.0 0.40 2.95
AZN 140912C00079000 C 09/12/14 79.0 0.50 2.65
AZN 140912C00080000 C 09/12/14 80.0 0.25 2.55
AZN 140912C00081000 C 09/12/14 81.0 0.15 1.85
AZN 140912C00082000 C 09/12/14 82.0 0.00 2.25
AZN 140912C00083000 C 09/12/14 83.0 0.20 2.15
AZN 140912C00084000 C 09/12/14 84.0 0.00 2.10
AZN 140912C00085000 C 09/12/14 85.0 0.00 1.05
AZN 140912C00086000 C 09/12/14 86.0 0.15 1.35
AZN 140912P00065000 P 09/12/14 65.0 0.00 1.35
AZN 140912P00066000 P 09/12/14 66.0 0.00 1.20
AZN 140912P00066500 P 09/12/14 66.5 0.00 1.20
AZN 140912P00067000 P 09/12/14 67.0 0.00 0.90
AZN 140912P00067500 P 09/12/14 67.5 0.00 1.50
AZN 140912P00068000 P 09/12/14 68.0 0.00 1.00
AZN 140912P00068500 P 09/12/14 68.5 0.30 1.10
AZN 140912P00069000 P 09/12/14 69.0 0.35 2.25
AZN 140912P00069500 P 09/12/14 69.5 0.40 2.30
AZN 140912P00070000 P 09/12/14 70.0 0.50 2.40
AZN 140912P00070500 P 09/12/14 70.5 0.75 2.50
AZN 140912P00071000 P 09/12/14 71.0 0.35 2.90
AZN 140912P00071500 P 09/12/14 71.5 0.30 3.10
AZN 140912P00072000 P 09/12/14 72.0 0.00 4.50
AZN 140912P00072500 P 09/12/14 72.5 1.45 3.70
AZN 140912P00073000 P 09/12/14 73.0 0.85 3.90
AZN 140912P00073500 P 09/12/14 73.5 1.00 4.90
AZN 140912P00074000 P 09/12/14 74.0 1.20 4.60
AZN 140912P00074500 P 09/12/14 74.5 1.90 4.70
AZN 140912P00075000 P 09/12/14 75.0 1.80 5.10
AZN 140912P00076000 P 09/12/14 76.0 2.50 6.00
AZN 140912P00077000 P 09/12/14 77.0 3.10 6.70
AZN 140912P00078000 P 09/12/14 78.0 5.10 7.60
AZN 140912P00079000 P 09/12/14 79.0 5.10 8.20
AZN 140912P00080000 P 09/12/14 80.0 5.90 9.60
AZN 140912P00081000 P 09/12/14 81.0 7.90 10.60
AZN 140912P00082000 P 09/12/14 82.0 8.80 11.40
AZN 140912P00083000 P 09/12/14 83.0 9.90 11.50
AZN 140912P00084000 P 09/12/14 84.0 10.30 13.40
AZN 140912P00085000 P 09/12/14 85.0 11.20 14.20
AZN 140912P00086000 P 09/12/14 86.0 11.20 15.40
AZN 140920C00047500 C 09/20/14 47.5 23.30 27.90
AZN 140920C00050000 C 09/20/14 50.0 22.40 25.40
AZN 140920C00055000 C 09/20/14 55.0 16.60 20.40
AZN 140920C00060000 C 09/20/14 60.0 11.10 15.60
AZN 140920C00061000 C 09/20/14 61.0 10.00 14.40
AZN 140920C00061500 C 09/20/14 61.5 9.50 13.90
AZN 140920C00062000 C 09/20/14 62.0 9.20 13.50
AZN 140920C00062500 C 09/20/14 62.5 9.00 13.00
AZN 140920C00063000 C 09/20/14 63.0 9.00 12.40
AZN 140920C00063500 C 09/20/14 63.5 8.70 11.90
AZN 140920C00064000 C 09/20/14 64.0 8.70 11.30
AZN 140920C00064500 C 09/20/14 64.5 8.10 10.00
AZN 140920C00065000 C 09/20/14 65.0 7.20 10.60
AZN 140920C00065500 C 09/20/14 65.5 7.30 10.00
AZN 140920C00066000 C 09/20/14 66.0 6.90 8.60
AZN 140920C00066500 C 09/20/14 66.5 6.40 8.20
AZN 140920C00067000 C 09/20/14 67.0 6.30 7.80
AZN 140920C00067500 C 09/20/14 67.5 5.70 7.40
AZN 140920C00068000 C 09/20/14 68.0 5.10 7.90
AZN 140920C00068500 C 09/20/14 68.5 4.50 6.60
AZN 140920C00069000 C 09/20/14 69.0 3.90 6.20
AZN 140920C00069500 C 09/20/14 69.5 3.50 6.50
AZN 140920C00070000 C 09/20/14 70.0 3.40 5.20
AZN 140920C00070500 C 09/20/14 70.5 3.00 5.00
AZN 140920C00071000 C 09/20/14 71.0 2.85 4.60
AZN 140920C00071500 C 09/20/14 71.5 2.65 4.10
AZN 140920C00072000 C 09/20/14 72.0 2.25 4.00
AZN 140920C00072500 C 09/20/14 72.5 2.05 3.50
AZN 140920C00073000 C 09/20/14 73.0 2.00 3.30
AZN 140920C00073500 C 09/20/14 73.5 2.00 3.00
AZN 140920C00074000 C 09/20/14 74.0 1.70 2.80
AZN 140920C00074500 C 09/20/14 74.5 1.50 2.65
AZN 140920C00075000 C 09/20/14 75.0 2.00 2.40
AZN 140920C00076000 C 09/20/14 76.0 1.65 2.30
AZN 140920C00077500 C 09/20/14 77.5 1.00 1.80
AZN 140920C00080000 C 09/20/14 80.0 0.80 1.35
AZN 140920C00082500 C 09/20/14 82.5 0.70 0.85
AZN 140920C00085000 C 09/20/14 85.0 0.55 0.80
AZN 140920C00090000 C 09/20/14 90.0 0.20 0.70
AZN 140920C00095000 C 09/20/14 95.0 0.00 0.75
AZN 140920C00100000 C 09/20/14 100.0 0.00 0.65
AZN 140920C00105000 C 09/20/14 105.0 0.00 0.45
AZN 140920P00047500 P 09/20/14 47.5 0.00 0.10
AZN 140920P00050000 P 09/20/14 50.0 0.00 0.15
AZN 140920P00055000 P 09/20/14 55.0 0.00 0.15
AZN 140920P00060000 P 09/20/14 60.0 0.00 0.40
AZN 140920P00061000 P 09/20/14 61.0 0.00 0.55
AZN 140920P00061500 P 09/20/14 61.5 0.00 0.45
AZN 140920P00062000 P 09/20/14 62.0 0.00 0.50
AZN 140920P00062500 P 09/20/14 62.5 0.00 0.45
AZN 140920P00063000 P 09/20/14 63.0 0.00 0.60
AZN 140920P00063500 P 09/20/14 63.5 0.00 0.45
AZN 140920P00064000 P 09/20/14 64.0 0.00 0.50
AZN 140920P00064500 P 09/20/14 64.5 0.00 0.55
AZN 140920P00065000 P 09/20/14 65.0 0.05 0.45
AZN 140920P00065500 P 09/20/14 65.5 0.00 0.65
AZN 140920P00066000 P 09/20/14 66.0 0.00 0.75
AZN 140920P00066500 P 09/20/14 66.5 0.00 0.80
AZN 140920P00067000 P 09/20/14 67.0 0.20 0.55
AZN 140920P00067500 P 09/20/14 67.5 0.50 0.95
AZN 140920P00068000 P 09/20/14 68.0 0.35 1.05
AZN 140920P00068500 P 09/20/14 68.5 0.30 0.95
AZN 140920P00069000 P 09/20/14 69.0 0.20 1.60
AZN 140920P00069500 P 09/20/14 69.5 0.40 1.75
AZN 140920P00070000 P 09/20/14 70.0 0.65 1.95
AZN 140920P00070500 P 09/20/14 70.5 0.75 2.10
AZN 140920P00071000 P 09/20/14 71.0 1.00 2.20
AZN 140920P00071500 P 09/20/14 71.5 0.95 2.55
AZN 140920P00072000 P 09/20/14 72.0 1.25 2.50
AZN 140920P00072500 P 09/20/14 72.5 1.75 2.80
AZN 140920P00073000 P 09/20/14 73.0 1.75 3.10
AZN 140920P00073500 P 09/20/14 73.5 2.15 3.70
AZN 140920P00074000 P 09/20/14 74.0 2.45 4.00
AZN 140920P00074500 P 09/20/14 74.5 2.35 4.40
AZN 140920P00075000 P 09/20/14 75.0 3.20 4.50
AZN 140920P00076000 P 09/20/14 76.0 3.60 5.40
AZN 140920P00077500 P 09/20/14 77.5 5.10 6.40
AZN 140920P00080000 P 09/20/14 80.0 6.60 8.40
AZN 140920P00082500 P 09/20/14 82.5 8.10 11.40
AZN 140920P00085000 P 09/20/14 85.0 11.50 13.40
AZN 140920P00090000 P 09/20/14 90.0 15.10 18.60
AZN 140920P00095000 P 09/20/14 95.0 20.00 24.20
AZN 140920P00100000 P 09/20/14 100.0 25.00 29.20
AZN 140920P00105000 P 09/20/14 105.0 30.20 34.40
AZN 140926C00063000 C 09/26/14 63.0 8.60 12.60
AZN 140926C00063500 C 09/26/14 63.5 9.10 12.10
AZN 140926C00064000 C 09/26/14 64.0 8.60 11.60
AZN 140926C00064500 C 09/26/14 64.5 7.00 11.20
AZN 140926C00065000 C 09/26/14 65.0 6.80 10.70
AZN 140926C00065500 C 09/26/14 65.5 7.30 10.20
AZN 140926C00066000 C 09/26/14 66.0 6.80 9.80
AZN 140926C00066500 C 09/26/14 66.5 6.00 9.40
AZN 140926C00067000 C 09/26/14 67.0 6.10 9.00
AZN 140926C00067500 C 09/26/14 67.5 5.90 7.80
AZN 140926C00068000 C 09/26/14 68.0 5.50 8.00
AZN 140926C00068500 C 09/26/14 68.5 5.00 7.60
AZN 140926C00069000 C 09/26/14 69.0 4.60 7.40
AZN 140926C00069500 C 09/26/14 69.5 3.70 7.00
AZN 140926C00070000 C 09/26/14 70.0 3.70 6.60
AZN 140926C00070500 C 09/26/14 70.5 4.00 6.40
AZN 140926C00071000 C 09/26/14 71.0 3.70 6.00
AZN 140926C00071500 C 09/26/14 71.5 3.40 5.80
AZN 140926C00072000 C 09/26/14 72.0 3.20 5.60
AZN 140926C00072500 C 09/26/14 72.5 2.50 5.40
AZN 140926C00073000 C 09/26/14 73.0 2.65 5.20
AZN 140926C00073500 C 09/26/14 73.5 2.15 4.90
AZN 140926C00074000 C 09/26/14 74.0 2.10 4.80
AZN 140926C00074500 C 09/26/14 74.5 2.05 3.80
AZN 140926C00075000 C 09/26/14 75.0 1.85 3.40
AZN 140926C00076000 C 09/26/14 76.0 1.50 3.60
AZN 140926C00077000 C 09/26/14 77.0 1.05 3.90
AZN 140926C00078000 C 09/26/14 78.0 0.80 3.40
AZN 140926C00079000 C 09/26/14 79.0 0.15 3.30
AZN 140926C00080000 C 09/26/14 80.0 0.80 2.80
AZN 140926C00081000 C 09/26/14 81.0 0.50 2.75
AZN 140926P00063000 P 09/26/14 63.0 0.00 1.45
AZN 140926P00063500 P 09/26/14 63.5 0.00 1.50
AZN 140926P00064000 P 09/26/14 64.0 0.00 2.00
AZN 140926P00064500 P 09/26/14 64.5 0.00 2.00
AZN 140926P00065000 P 09/26/14 65.0 0.10 1.55
AZN 140926P00065500 P 09/26/14 65.5 0.10 2.10
AZN 140926P00066000 P 09/26/14 66.0 0.00 2.20
AZN 140926P00066500 P 09/26/14 66.5 0.00 1.75
AZN 140926P00067000 P 09/26/14 67.0 0.15 2.30
AZN 140926P00067500 P 09/26/14 67.5 0.30 1.70
AZN 140926P00068000 P 09/26/14 68.0 0.15 2.30
AZN 140926P00068500 P 09/26/14 68.5 0.00 2.50
AZN 140926P00069000 P 09/26/14 69.0 0.55 2.90
AZN 140926P00069500 P 09/26/14 69.5 0.15 2.85
AZN 140926P00070000 P 09/26/14 70.0 0.30 3.20
AZN 140926P00070500 P 09/26/14 70.5 0.15 3.20
AZN 140926P00071000 P 09/26/14 71.0 0.75 4.30
AZN 140926P00071500 P 09/26/14 71.5 0.85 3.80
AZN 140926P00072000 P 09/26/14 72.0 1.50 4.10
AZN 140926P00072500 P 09/26/14 72.5 1.85 4.40
AZN 140926P00073000 P 09/26/14 73.0 1.85 4.70
AZN 140926P00073500 P 09/26/14 73.5 2.00 5.20
AZN 140926P00074000 P 09/26/14 74.0 2.10 5.00
AZN 140926P00074500 P 09/26/14 74.5 2.30 5.40
AZN 140926P00075000 P 09/26/14 75.0 2.90 6.00
AZN 140926P00076000 P 09/26/14 76.0 4.30 6.70
AZN 140926P00077000 P 09/26/14 77.0 4.00 7.20
AZN 140926P00078000 P 09/26/14 78.0 4.90 8.10
AZN 140926P00079000 P 09/26/14 79.0 5.70 8.90
AZN 140926P00080000 P 09/26/14 80.0 6.50 9.80
AZN 140926P00081000 P 09/26/14 81.0 7.40 10.70
AZN 141003C00063000 C 10/03/14 63.0 8.20 12.60
AZN 141003C00063500 C 10/03/14 63.5 8.00 12.20
AZN 141003C00064000 C 10/03/14 64.0 7.40 11.80
AZN 141003C00064500 C 10/03/14 64.5 7.00 11.20
AZN 141003C00065000 C 10/03/14 65.0 7.00 10.80
AZN 141003C00065500 C 10/03/14 65.5 6.80 10.40
AZN 141003C00066000 C 10/03/14 66.0 6.00 10.00
AZN 141003C00066500 C 10/03/14 66.5 5.90 9.60
AZN 141003C00067000 C 10/03/14 67.0 6.30 9.10
AZN 141003C00067500 C 10/03/14 67.5 5.30 8.70
AZN 141003C00068000 C 10/03/14 68.0 4.40 8.10
AZN 141003C00068500 C 10/03/14 68.5 4.40 7.70
AZN 141003C00069000 C 10/03/14 69.0 3.80 7.30
AZN 141003C00069500 C 10/03/14 69.5 3.40 7.00
AZN 141003C00070000 C 10/03/14 70.0 3.60 6.60
AZN 141003C00070500 C 10/03/14 70.5 3.20 6.30
AZN 141003C00071000 C 10/03/14 71.0 2.50 6.30
AZN 141003C00071500 C 10/03/14 71.5 2.55 5.70
AZN 141003C00072000 C 10/03/14 72.0 2.50 5.50
AZN 141003C00072500 C 10/03/14 72.5 2.05 5.40
AZN 141003C00073000 C 10/03/14 73.0 2.05 5.30
AZN 141003C00073500 C 10/03/14 73.5 1.85 4.70
AZN 141003C00074000 C 10/03/14 74.0 1.65 4.60
AZN 141003C00074500 C 10/03/14 74.5 1.15 4.30
AZN 141003C00075000 C 10/03/14 75.0 1.15 4.10
AZN 141003C00076000 C 10/03/14 76.0 1.75 3.20
AZN 141003C00077000 C 10/03/14 77.0 0.50 3.60
AZN 141003C00078000 C 10/03/14 78.0 0.40 3.50
AZN 141003C00079000 C 10/03/14 79.0 0.05 3.10
AZN 141003C00080000 C 10/03/14 80.0 0.80 2.30
AZN 141003C00081000 C 10/03/14 81.0 0.10 2.05
AZN 141003P00063000 P 10/03/14 63.0 0.00 2.00
AZN 141003P00063500 P 10/03/14 63.5 0.05 2.10
AZN 141003P00064000 P 10/03/14 64.0 0.00 2.05
AZN 141003P00064500 P 10/03/14 64.5 0.00 2.10
AZN 141003P00065000 P 10/03/14 65.0 0.00 1.55
AZN 141003P00065500 P 10/03/14 65.5 0.00 2.25
AZN 141003P00066000 P 10/03/14 66.0 0.00 2.30
AZN 141003P00066500 P 10/03/14 66.5 0.00 2.40
AZN 141003P00067000 P 10/03/14 67.0 0.00 2.50
AZN 141003P00067500 P 10/03/14 67.5 0.00 2.60
AZN 141003P00068000 P 10/03/14 68.0 0.00 2.60
AZN 141003P00068500 P 10/03/14 68.5 0.00 2.75
AZN 141003P00069000 P 10/03/14 69.0 0.00 2.90
AZN 141003P00069500 P 10/03/14 69.5 0.00 3.10
AZN 141003P00070000 P 10/03/14 70.0 0.45 3.70
AZN 141003P00070500 P 10/03/14 70.5 0.55 3.90
AZN 141003P00071000 P 10/03/14 71.0 0.35 3.70
AZN 141003P00071500 P 10/03/14 71.5 0.55 3.90
AZN 141003P00072000 P 10/03/14 72.0 0.75 4.10
AZN 141003P00072500 P 10/03/14 72.5 1.60 4.50
AZN 141003P00073000 P 10/03/14 73.0 1.20 4.60
AZN 141003P00073500 P 10/03/14 73.5 1.65 5.00
AZN 141003P00074000 P 10/03/14 74.0 2.25 5.80
AZN 141003P00074500 P 10/03/14 74.5 2.80 5.60
AZN 141003P00075000 P 10/03/14 75.0 3.30 6.00
AZN 141003P00076000 P 10/03/14 76.0 3.20 6.70
AZN 141003P00077000 P 10/03/14 77.0 4.30 7.40
AZN 141003P00078000 P 10/03/14 78.0 6.00 8.20
AZN 141003P00079000 P 10/03/14 79.0 5.20 9.10
AZN 141003P00080000 P 10/03/14 80.0 7.50 9.80
AZN 141003P00081000 P 10/03/14 81.0 7.10 10.70
AZN 141018C00040000 C 10/18/14 40.0 32.20 34.60
AZN 141018C00042500 C 10/18/14 42.5 30.20 32.10
AZN 141018C00045000 C 10/18/14 45.0 27.10 30.40
AZN 141018C00047500 C 10/18/14 47.5 25.00 27.10
AZN 141018C00050000 C 10/18/14 50.0 22.70 25.20
AZN 141018C00055000 C 10/18/14 55.0 17.50 20.60
AZN 141018C00057500 C 10/18/14 57.5 15.20 18.00
AZN 141018C00060000 C 10/18/14 60.0 12.40 15.60
AZN 141018C00062500 C 10/18/14 62.5 10.60 12.30
AZN 141018C00065000 C 10/18/14 65.0 8.60 10.10
AZN 141018C00067500 C 10/18/14 67.5 6.80 7.80
AZN 141018C00070000 C 10/18/14 70.0 5.30 6.40
AZN 141018C00072500 C 10/18/14 72.5 3.90 5.00
AZN 141018C00075000 C 10/18/14 75.0 3.00 3.30
AZN 141018C00077500 C 10/18/14 77.5 2.25 2.65
AZN 141018C00080000 C 10/18/14 80.0 1.70 1.85
AZN 141018C00082500 C 10/18/14 82.5 1.20 1.50
AZN 141018C00085000 C 10/18/14 85.0 0.90 1.10
AZN 141018C00087500 C 10/18/14 87.5 0.50 0.90
AZN 141018C00090000 C 10/18/14 90.0 0.35 0.65
AZN 141018C00095000 C 10/18/14 95.0 0.25 0.40
AZN 141018C00100000 C 10/18/14 100.0 0.00 0.55
AZN 141018C00105000 C 10/18/14 105.0 0.00 0.50
AZN 141018C00110000 C 10/18/14 110.0 0.00 0.35
AZN 141018C00115000 C 10/18/14 115.0 0.00 0.55
AZN 141018P00040000 P 10/18/14 40.0 0.00 0.10
AZN 141018P00042500 P 10/18/14 42.5 0.00 0.10
AZN 141018P00045000 P 10/18/14 45.0 0.00 0.10
AZN 141018P00047500 P 10/18/14 47.5 0.00 0.10
AZN 141018P00050000 P 10/18/14 50.0 0.00 0.15
AZN 141018P00055000 P 10/18/14 55.0 0.00 0.25
AZN 141018P00057500 P 10/18/14 57.5 0.00 0.35
AZN 141018P00060000 P 10/18/14 60.0 0.10 0.30
AZN 141018P00062500 P 10/18/14 62.5 0.35 0.45
AZN 141018P00065000 P 10/18/14 65.0 0.80 0.95
AZN 141018P00067500 P 10/18/14 67.5 1.25 1.65
AZN 141018P00070000 P 10/18/14 70.0 2.05 2.95
AZN 141018P00072500 P 10/18/14 72.5 3.20 4.00
AZN 141018P00075000 P 10/18/14 75.0 4.40 5.50
AZN 141018P00077500 P 10/18/14 77.5 6.10 7.10
AZN 141018P00080000 P 10/18/14 80.0 8.00 9.20
AZN 141018P00082500 P 10/18/14 82.5 9.80 11.10
AZN 141018P00085000 P 10/18/14 85.0 11.70 13.40
AZN 141018P00087500 P 10/18/14 87.5 14.10 15.40
AZN 141018P00090000 P 10/18/14 90.0 16.40 17.70
AZN 141018P00095000 P 10/18/14 95.0 20.80 22.80
AZN 141018P00100000 P 10/18/14 100.0 26.10 29.10
AZN 141018P00105000 P 10/18/14 105.0 31.00 34.00
AZN 141018P00110000 P 10/18/14 110.0 35.90 37.70
AZN 141018P00115000 P 10/18/14 115.0 40.00 43.80
AZN 150117C00025000 C 01/17/15 25.0 46.00 50.50
AZN 150117C00027500 C 01/17/15 27.5 43.50 48.00
AZN 150117C00030000 C 01/17/15 30.0 41.00 45.50
AZN 150117C00032500 C 01/17/15 32.5 38.30 43.00
AZN 150117C00035000 C 01/17/15 35.0 36.10 40.50
AZN 150117C00037500 C 01/17/15 37.5 33.60 38.00
AZN 150117C00040000 C 01/17/15 40.0 31.00 35.50
AZN 150117C00042500 C 01/17/15 42.5 28.60 33.00
AZN 150117C00045000 C 01/17/15 45.0 26.00 30.60
AZN 150117C00047500 C 01/17/15 47.5 23.50 28.00
AZN 150117C00050000 C 01/17/15 50.0 21.20 25.50
AZN 150117C00052500 C 01/17/15 52.5 19.00 23.20
AZN 150117C00055000 C 01/17/15 55.0 16.20 20.80
AZN 150117C00057500 C 01/17/15 57.5 15.60 17.20
AZN 150117C00060000 C 01/17/15 60.0 13.80 15.20
AZN 150117C00062500 C 01/17/15 62.5 11.80 13.60
AZN 150117C00065000 C 01/17/15 65.0 10.10 10.70
AZN 150117C00067500 C 01/17/15 67.5 8.50 9.20
AZN 150117C00070000 C 01/17/15 70.0 7.10 8.00
AZN 150117C00072500 C 01/17/15 72.5 5.80 6.50
AZN 150117C00075000 C 01/17/15 75.0 4.80 5.20
AZN 150117C00077500 C 01/17/15 77.5 3.70 5.00
AZN 150117C00080000 C 01/17/15 80.0 3.10 3.50
AZN 150117C00082500 C 01/17/15 82.5 2.00 3.50
AZN 150117C00085000 C 01/17/15 85.0 1.90 2.45
AZN 150117C00087500 C 01/17/15 87.5 1.25 1.85
AZN 150117C00090000 C 01/17/15 90.0 1.05 1.20
AZN 150117C00095000 C 01/17/15 95.0 0.30 0.75
AZN 150117C00100000 C 01/17/15 100.0 0.15 0.60
AZN 150117C00105000 C 01/17/15 105.0 0.00 0.50
AZN 150117C00110000 C 01/17/15 110.0 0.00 0.50
AZN 150117C00115000 C 01/17/15 115.0 0.00 0.45
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 0.25
AZN 150117P00042500 P 01/17/15 42.5 0.00 0.25
AZN 150117P00045000 P 01/17/15 45.0 0.00 0.25
AZN 150117P00047500 P 01/17/15 47.5 0.00 0.25
AZN 150117P00050000 P 01/17/15 50.0 0.00 0.40
AZN 150117P00052500 P 01/17/15 52.5 0.00 0.55
AZN 150117P00055000 P 01/17/15 55.0 0.10 0.70
AZN 150117P00057500 P 01/17/15 57.5 0.30 0.85
AZN 150117P00060000 P 01/17/15 60.0 0.95 1.25
AZN 150117P00062500 P 01/17/15 62.5 1.40 1.65
AZN 150117P00065000 P 01/17/15 65.0 2.15 2.40
AZN 150117P00067500 P 01/17/15 67.5 2.55 3.50
AZN 150117P00070000 P 01/17/15 70.0 3.90 4.60
AZN 150117P00072500 P 01/17/15 72.5 5.10 5.90
AZN 150117P00075000 P 01/17/15 75.0 6.20 7.40
AZN 150117P00077500 P 01/17/15 77.5 7.60 9.20
AZN 150117P00080000 P 01/17/15 80.0 9.50 11.20
AZN 150117P00082500 P 01/17/15 82.5 11.00 13.50
AZN 150117P00085000 P 01/17/15 85.0 12.90 14.40
AZN 150117P00087500 P 01/17/15 87.5 14.90 16.40
AZN 150117P00090000 P 01/17/15 90.0 16.80 18.30
AZN 150117P00095000 P 01/17/15 95.0 21.60 23.60
AZN 150117P00100000 P 01/17/15 100.0 25.00 29.20
AZN 150117P00105000 P 01/17/15 105.0 30.00 34.10
AZN 150117P00110000 P 01/17/15 110.0 34.60 39.00
AZN 150117P00115000 P 01/17/15 115.0 39.70 44.00
AZN 150417C00045000 C 04/17/15 45.0 26.10 30.60
AZN 150417C00047500 C 04/17/15 47.5 23.60 28.00
AZN 150417C00050000 C 04/17/15 50.0 21.20 25.60
AZN 150417C00055000 C 04/17/15 55.0 16.50 20.80
AZN 150417C00060000 C 04/17/15 60.0 12.30 16.40
AZN 150417C00062500 C 04/17/15 62.5 10.40 14.40
AZN 150417C00065000 C 04/17/15 65.0 9.30 12.60
AZN 150417C00067500 C 04/17/15 67.5 8.60 10.80
AZN 150417C00070000 C 04/17/15 70.0 6.10 9.30
AZN 150417C00072500 C 04/17/15 72.5 5.90 7.50
AZN 150417C00075000 C 04/17/15 75.0 4.50 7.20
AZN 150417C00077500 C 04/17/15 77.5 3.50 6.20
AZN 150417C00080000 C 04/17/15 80.0 3.00 5.00
AZN 150417C00085000 C 04/17/15 85.0 1.60 3.10
AZN 150417C00090000 C 04/17/15 90.0 0.80 2.50
AZN 150417C00095000 C 04/17/15 95.0 0.40 1.25
AZN 150417C00100000 C 04/17/15 100.0 0.20 1.45
AZN 150417P00045000 P 04/17/15 45.0 0.00 0.65
AZN 150417P00047500 P 04/17/15 47.5 0.00 0.65
AZN 150417P00050000 P 04/17/15 50.0 0.00 0.90
AZN 150417P00055000 P 04/17/15 55.0 0.00 1.05
AZN 150417P00060000 P 04/17/15 60.0 0.55 2.45
AZN 150417P00062500 P 04/17/15 62.5 1.05 3.10
AZN 150417P00065000 P 04/17/15 65.0 1.60 3.30
AZN 150417P00067500 P 04/17/15 67.5 2.60 6.40
AZN 150417P00070000 P 04/17/15 70.0 3.50 6.60
AZN 150417P00072500 P 04/17/15 72.5 5.80 8.20
AZN 150417P00075000 P 04/17/15 75.0 7.30 10.10
AZN 150417P00077500 P 04/17/15 77.5 8.00 11.80
AZN 150417P00080000 P 04/17/15 80.0 9.50 13.60
AZN 150417P00085000 P 04/17/15 85.0 14.10 17.50
AZN 150417P00090000 P 04/17/15 90.0 17.70 21.70
AZN 150417P00095000 P 04/17/15 95.0 22.10 26.20
AZN 150417P00100000 P 04/17/15 100.0 26.90 31.00
AZN 160115C00030000 C 01/15/16 30.0 41.00 45.50
AZN 160115C00035000 C 01/15/16 35.0 36.00 40.60
AZN 160115C00037500 C 01/15/16 37.5 33.50 38.00
AZN 160115C00040000 C 01/15/16 40.0 31.00 35.60
AZN 160115C00042500 C 01/15/16 42.5 29.00 33.00
AZN 160115C00045000 C 01/15/16 45.0 26.00 30.60
AZN 160115C00047500 C 01/15/16 47.5 24.00 28.20
AZN 160115C00050000 C 01/15/16 50.0 21.10 25.80
AZN 160115C00052500 C 01/15/16 52.5 19.00 23.40
AZN 160115C00055000 C 01/15/16 55.0 17.00 21.20
AZN 160115C00057500 C 01/15/16 57.5 14.60 18.80
AZN 160115C00060000 C 01/15/16 60.0 13.00 16.80
AZN 160115C00062500 C 01/15/16 62.5 11.00 15.00
AZN 160115C00065000 C 01/15/16 65.0 10.00 12.50
AZN 160115C00067500 C 01/15/16 67.5 8.00 11.80
AZN 160115C00070000 C 01/15/16 70.0 6.40 10.40
AZN 160115C00072500 C 01/15/16 72.5 5.10 9.20
AZN 160115C00075000 C 01/15/16 75.0 4.50 8.20
AZN 160115C00077500 C 01/15/16 77.5 3.40 7.40
AZN 160115C00080000 C 01/15/16 80.0 3.20 6.20
AZN 160115C00082500 C 01/15/16 82.5 1.75 5.80
AZN 160115C00085000 C 01/15/16 85.0 1.25 5.20
AZN 160115C00087500 C 01/15/16 87.5 0.40 4.90
AZN 160115C00090000 C 01/15/16 90.0 0.85 4.90
AZN 160115C00095000 C 01/15/16 95.0 0.00 3.20
AZN 160115C00100000 C 01/15/16 100.0 0.00 4.80
AZN 160115C00105000 C 01/15/16 105.0 0.00 4.20
AZN 160115C00110000 C 01/15/16 110.0 0.00 3.50
AZN 160115C00115000 C 01/15/16 115.0 0.10 0.90
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.45
AZN 160115P00035000 P 01/15/16 35.0 0.00 1.40
AZN 160115P00037500 P 01/15/16 37.5 0.00 1.85
AZN 160115P00040000 P 01/15/16 40.0 0.00 2.05
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.75
AZN 160115P00045000 P 01/15/16 45.0 0.00 3.70
AZN 160115P00047500 P 01/15/16 47.5 0.00 4.20
AZN 160115P00050000 P 01/15/16 50.0 0.00 2.05
AZN 160115P00052500 P 01/15/16 52.5 0.00 4.80
AZN 160115P00055000 P 01/15/16 55.0 0.20 2.00
AZN 160115P00057500 P 01/15/16 57.5 0.10 3.30
AZN 160115P00060000 P 01/15/16 60.0 2.15 3.80
AZN 160115P00062500 P 01/15/16 62.5 1.30 4.30
AZN 160115P00065000 P 01/15/16 65.0 2.30 5.60
AZN 160115P00067500 P 01/15/16 67.5 3.50 7.80
AZN 160115P00070000 P 01/15/16 70.0 5.00 9.00
AZN 160115P00072500 P 01/15/16 72.5 6.20 10.40
AZN 160115P00075000 P 01/15/16 75.0 7.70 11.10
AZN 160115P00077500 P 01/15/16 77.5 9.30 12.80
AZN 160115P00080000 P 01/15/16 80.0 10.90 14.00
AZN 160115P00082500 P 01/15/16 82.5 12.70 16.60
AZN 160115P00085000 P 01/15/16 85.0 14.50 18.20
AZN 160115P00087500 P 01/15/16 87.5 16.70 20.20
AZN 160115P00090000 P 01/15/16 90.0 18.70 22.00
AZN 160115P00095000 P 01/15/16 95.0 22.90 26.40
AZN 160115P00100000 P 01/15/16 100.0 27.50 31.20
AZN 160115P00105000 P 01/15/16 105.0 32.10 36.00
AZN 160115P00110000 P 01/15/16 110.0 37.00 41.20
AZN 160115P00115000 P 01/15/16 115.0 41.70 46.00

OPRA data is delayed 15 minutes.