Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Astrazeneca Plc (AZN)
As of Apr 27 2015 3:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 150501C00040000 C 05/01/15 40.0 29.20 32.10
AZN 150501C00045000 C 05/01/15 45.0 24.20 28.40
AZN 150501C00050000 C 05/01/15 50.0 19.20 23.40
AZN 150501C00055000 C 05/01/15 55.0 14.40 17.80
AZN 150501C00057000 C 05/01/15 57.0 12.40 15.40
AZN 150501C00057500 C 05/01/15 57.5 11.90 14.90
AZN 150501C00058000 C 05/01/15 58.0 11.30 14.40
AZN 150501C00058500 C 05/01/15 58.5 10.80 13.90
AZN 150501C00059000 C 05/01/15 59.0 10.40 13.30
AZN 150501C00059500 C 05/01/15 59.5 9.80 12.80
AZN 150501C00060000 C 05/01/15 60.0 9.30 12.30
AZN 150501C00060500 C 05/01/15 60.5 8.90 11.80
AZN 150501C00061000 C 05/01/15 61.0 8.70 11.60
AZN 150501C00061500 C 05/01/15 61.5 8.40 10.80
AZN 150501C00062000 C 05/01/15 62.0 7.90 10.30
AZN 150501C00062500 C 05/01/15 62.5 8.20 9.70
AZN 150501C00063000 C 05/01/15 63.0 7.70 9.20
AZN 150501C00063500 C 05/01/15 63.5 6.20 8.70
AZN 150501C00064000 C 05/01/15 64.0 5.80 8.20
AZN 150501C00064500 C 05/01/15 64.5 6.30 7.60
AZN 150501C00065000 C 05/01/15 65.0 5.80 7.10
AZN 150501C00065500 C 05/01/15 65.5 5.30 6.60
AZN 150501C00066000 C 05/01/15 66.0 4.80 6.10
AZN 150501C00066500 C 05/01/15 66.5 4.30 5.50
AZN 150501C00067000 C 05/01/15 67.0 3.80 5.00
AZN 150501C00067500 C 05/01/15 67.5 3.40 3.70
AZN 150501C00068000 C 05/01/15 68.0 2.90 3.20
AZN 150501C00068500 C 05/01/15 68.5 2.40 2.70
AZN 150501C00069000 C 05/01/15 69.0 1.95 2.25
AZN 150501C00069500 C 05/01/15 69.5 1.50 1.80
AZN 150501C00070000 C 05/01/15 70.0 1.15 1.45
AZN 150501C00070500 C 05/01/15 70.5 0.80 1.10
AZN 150501C00071000 C 05/01/15 71.0 0.55 0.80
AZN 150501C00071500 C 05/01/15 71.5 0.35 0.55
AZN 150501C00072000 C 05/01/15 72.0 0.20 0.30
AZN 150501C00072500 C 05/01/15 72.5 0.10 0.25
AZN 150501C00073000 C 05/01/15 73.0 0.05 0.15
AZN 150501C00073500 C 05/01/15 73.5 0.00 0.15
AZN 150501C00074000 C 05/01/15 74.0 0.00 0.05
AZN 150501C00074500 C 05/01/15 74.5 0.00 0.10
AZN 150501C00075000 C 05/01/15 75.0 0.00 0.05
AZN 150501C00075500 C 05/01/15 75.5 0.00 0.05
AZN 150501C00076000 C 05/01/15 76.0 0.00 0.05
AZN 150501C00076500 C 05/01/15 76.5 0.00 0.05
AZN 150501C00077000 C 05/01/15 77.0 0.00 0.05
AZN 150501C00077500 C 05/01/15 77.5 0.00 0.05
AZN 150501C00078000 C 05/01/15 78.0 0.00 0.05
AZN 150501C00078500 C 05/01/15 78.5 0.00 0.05
AZN 150501C00079000 C 05/01/15 79.0 0.00 0.05
AZN 150501C00079500 C 05/01/15 79.5 0.00 0.05
AZN 150501C00080000 C 05/01/15 80.0 0.00 0.05
AZN 150501C00080500 C 05/01/15 80.5 0.00 0.05
AZN 150501C00081000 C 05/01/15 81.0 0.00 0.05
AZN 150501C00082000 C 05/01/15 82.0 0.00 0.05
AZN 150501C00083000 C 05/01/15 83.0 0.00 0.05
AZN 150501C00085000 C 05/01/15 85.0 0.00 0.05
AZN 150501C00090000 C 05/01/15 90.0 0.00 0.05
AZN 150501C00095000 C 05/01/15 95.0 0.00 0.05
AZN 150501C00100000 C 05/01/15 100.0 0.00 0.05
AZN 150501C00105000 C 05/01/15 105.0 0.00 0.05
AZN 150501C00110000 C 05/01/15 110.0 0.00 0.05
AZN 150501P00040000 P 05/01/15 40.0 0.00 0.05
AZN 150501P00045000 P 05/01/15 45.0 0.00 0.05
AZN 150501P00050000 P 05/01/15 50.0 0.00 0.05
AZN 150501P00055000 P 05/01/15 55.0 0.00 0.05
AZN 150501P00057000 P 05/01/15 57.0 0.00 0.05
AZN 150501P00057500 P 05/01/15 57.5 0.00 0.05
AZN 150501P00058000 P 05/01/15 58.0 0.00 0.05
AZN 150501P00058500 P 05/01/15 58.5 0.00 0.05
AZN 150501P00059000 P 05/01/15 59.0 0.00 0.05
AZN 150501P00059500 P 05/01/15 59.5 0.00 0.05
AZN 150501P00060000 P 05/01/15 60.0 0.00 0.05
AZN 150501P00060500 P 05/01/15 60.5 0.00 0.05
AZN 150501P00061000 P 05/01/15 61.0 0.00 0.05
AZN 150501P00061500 P 05/01/15 61.5 0.00 0.05
AZN 150501P00062000 P 05/01/15 62.0 0.00 0.05
AZN 150501P00062500 P 05/01/15 62.5 0.00 0.05
AZN 150501P00063000 P 05/01/15 63.0 0.00 0.05
AZN 150501P00063500 P 05/01/15 63.5 0.00 0.05
AZN 150501P00064000 P 05/01/15 64.0 0.00 0.05
AZN 150501P00064500 P 05/01/15 64.5 0.00 0.05
AZN 150501P00065000 P 05/01/15 65.0 0.00 0.05
AZN 150501P00065500 P 05/01/15 65.5 0.00 0.05
AZN 150501P00066000 P 05/01/15 66.0 0.00 0.05
AZN 150501P00066500 P 05/01/15 66.5 0.00 0.05
AZN 150501P00067000 P 05/01/15 67.0 0.00 0.10
AZN 150501P00067500 P 05/01/15 67.5 0.00 0.10
AZN 150501P00068000 P 05/01/15 68.0 0.00 0.10
AZN 150501P00068500 P 05/01/15 68.5 0.00 0.15
AZN 150501P00069000 P 05/01/15 69.0 0.00 0.20
AZN 150501P00069500 P 05/01/15 69.5 0.10 0.25
AZN 150501P00070000 P 05/01/15 70.0 0.20 0.35
AZN 150501P00070500 P 05/01/15 70.5 0.35 0.55
AZN 150501P00071000 P 05/01/15 71.0 0.55 0.75
AZN 150501P00071500 P 05/01/15 71.5 0.85 1.05
AZN 150501P00072000 P 05/01/15 72.0 1.20 1.40
AZN 150501P00072500 P 05/01/15 72.5 1.55 1.80
AZN 150501P00073000 P 05/01/15 73.0 2.00 2.30
AZN 150501P00073500 P 05/01/15 73.5 2.45 2.75
AZN 150501P00074000 P 05/01/15 74.0 2.90 3.20
AZN 150501P00074500 P 05/01/15 74.5 3.40 3.70
AZN 150501P00075000 P 05/01/15 75.0 3.90 4.20
AZN 150501P00075500 P 05/01/15 75.5 3.40 4.70
AZN 150501P00076000 P 05/01/15 76.0 3.90 5.20
AZN 150501P00076500 P 05/01/15 76.5 4.50 5.80
AZN 150501P00077000 P 05/01/15 77.0 4.90 6.30
AZN 150501P00077500 P 05/01/15 77.5 5.30 6.90
AZN 150501P00078000 P 05/01/15 78.0 5.80 7.30
AZN 150501P00078500 P 05/01/15 78.5 6.30 7.80
AZN 150501P00079000 P 05/01/15 79.0 6.80 8.50
AZN 150501P00079500 P 05/01/15 79.5 7.30 8.80
AZN 150501P00080000 P 05/01/15 80.0 7.80 9.30
AZN 150501P00080500 P 05/01/15 80.5 8.30 9.80
AZN 150501P00081000 P 05/01/15 81.0 8.80 10.40
AZN 150501P00082000 P 05/01/15 82.0 9.80 12.10
AZN 150501P00083000 P 05/01/15 83.0 10.50 12.30
AZN 150501P00085000 P 05/01/15 85.0 12.50 14.30
AZN 150501P00090000 P 05/01/15 90.0 17.50 20.70
AZN 150501P00095000 P 05/01/15 95.0 22.30 25.70
AZN 150501P00100000 P 05/01/15 100.0 27.30 30.70
AZN 150501P00105000 P 05/01/15 105.0 32.30 35.70
AZN 150501P00110000 P 05/01/15 110.0 36.70 40.80
AZN 150508C00055000 C 05/08/15 55.0 14.40 17.80
AZN 150508C00059000 C 05/08/15 59.0 10.40 13.80
AZN 150508C00060000 C 05/08/15 60.0 9.40 13.40
AZN 150508C00061000 C 05/08/15 61.0 8.80 11.60
AZN 150508C00061500 C 05/08/15 61.5 8.40 10.70
AZN 150508C00062000 C 05/08/15 62.0 7.90 10.20
AZN 150508C00062500 C 05/08/15 62.5 8.20 9.70
AZN 150508C00063000 C 05/08/15 63.0 7.70 9.20
AZN 150508C00063500 C 05/08/15 63.5 7.20 8.70
AZN 150508C00064000 C 05/08/15 64.0 6.80 8.20
AZN 150508C00064500 C 05/08/15 64.5 6.30 7.70
AZN 150508C00065000 C 05/08/15 65.0 5.80 7.20
AZN 150508C00065500 C 05/08/15 65.5 5.30 6.70
AZN 150508C00066000 C 05/08/15 66.0 4.90 5.20
AZN 150508C00066500 C 05/08/15 66.5 4.40 4.70
AZN 150508C00067000 C 05/08/15 67.0 3.90 4.20
AZN 150508C00067500 C 05/08/15 67.5 3.40 3.80
AZN 150508C00068000 C 05/08/15 68.0 3.00 3.30
AZN 150508C00068500 C 05/08/15 68.5 2.55 2.85
AZN 150508C00069000 C 05/08/15 69.0 2.20 2.45
AZN 150508C00069500 C 05/08/15 69.5 1.80 2.10
AZN 150508C00070000 C 05/08/15 70.0 1.45 1.75
AZN 150508C00070500 C 05/08/15 70.5 1.15 1.40
AZN 150508C00071000 C 05/08/15 71.0 0.90 1.15
AZN 150508C00071500 C 05/08/15 71.5 0.65 0.85
AZN 150508C00072000 C 05/08/15 72.0 0.50 0.75
AZN 150508C00072500 C 05/08/15 72.5 0.35 0.55
AZN 150508C00073000 C 05/08/15 73.0 0.20 0.40
AZN 150508C00073500 C 05/08/15 73.5 0.15 0.35
AZN 150508C00074000 C 05/08/15 74.0 0.05 0.30
AZN 150508C00074500 C 05/08/15 74.5 0.05 0.25
AZN 150508C00075000 C 05/08/15 75.0 0.00 0.20
AZN 150508C00075500 C 05/08/15 75.5 0.00 0.15
AZN 150508C00076000 C 05/08/15 76.0 0.00 0.10
AZN 150508C00076500 C 05/08/15 76.5 0.00 0.10
AZN 150508C00077000 C 05/08/15 77.0 0.00 0.10
AZN 150508C00077500 C 05/08/15 77.5 0.00 0.10
AZN 150508C00078000 C 05/08/15 78.0 0.00 0.05
AZN 150508C00078500 C 05/08/15 78.5 0.00 0.05
AZN 150508C00079000 C 05/08/15 79.0 0.00 0.05
AZN 150508C00079500 C 05/08/15 79.5 0.00 0.05
AZN 150508C00080000 C 05/08/15 80.0 0.00 0.05
AZN 150508C00081000 C 05/08/15 81.0 0.00 0.05
AZN 150508C00082000 C 05/08/15 82.0 0.00 0.05
AZN 150508C00083000 C 05/08/15 83.0 0.00 0.05
AZN 150508C00085000 C 05/08/15 85.0 0.00 0.05
AZN 150508P00055000 P 05/08/15 55.0 0.00 0.05
AZN 150508P00059000 P 05/08/15 59.0 0.00 0.05
AZN 150508P00060000 P 05/08/15 60.0 0.00 0.05
AZN 150508P00061000 P 05/08/15 61.0 0.00 0.05
AZN 150508P00061500 P 05/08/15 61.5 0.00 0.05
AZN 150508P00062000 P 05/08/15 62.0 0.00 0.05
AZN 150508P00062500 P 05/08/15 62.5 0.00 0.05
AZN 150508P00063000 P 05/08/15 63.0 0.00 0.05
AZN 150508P00063500 P 05/08/15 63.5 0.00 0.05
AZN 150508P00064000 P 05/08/15 64.0 0.00 0.05
AZN 150508P00064500 P 05/08/15 64.5 0.00 0.10
AZN 150508P00065000 P 05/08/15 65.0 0.00 0.10
AZN 150508P00065500 P 05/08/15 65.5 0.00 0.10
AZN 150508P00066000 P 05/08/15 66.0 0.00 0.10
AZN 150508P00066500 P 05/08/15 66.5 0.00 0.15
AZN 150508P00067000 P 05/08/15 67.0 0.00 0.20
AZN 150508P00067500 P 05/08/15 67.5 0.05 0.20
AZN 150508P00068000 P 05/08/15 68.0 0.05 0.25
AZN 150508P00068500 P 05/08/15 68.5 0.10 0.30
AZN 150508P00069000 P 05/08/15 69.0 0.20 0.40
AZN 150508P00069500 P 05/08/15 69.5 0.40 0.50
AZN 150508P00070000 P 05/08/15 70.0 0.45 0.70
AZN 150508P00070500 P 05/08/15 70.5 0.65 0.90
AZN 150508P00071000 P 05/08/15 71.0 0.90 1.10
AZN 150508P00071500 P 05/08/15 71.5 1.15 1.40
AZN 150508P00072000 P 05/08/15 72.0 1.45 1.70
AZN 150508P00072500 P 05/08/15 72.5 1.85 2.05
AZN 150508P00073000 P 05/08/15 73.0 2.20 2.45
AZN 150508P00073500 P 05/08/15 73.5 2.60 2.90
AZN 150508P00074000 P 05/08/15 74.0 3.00 3.40
AZN 150508P00074500 P 05/08/15 74.5 3.50 3.80
AZN 150508P00075000 P 05/08/15 75.0 4.00 4.30
AZN 150508P00075500 P 05/08/15 75.5 4.40 4.70
AZN 150508P00076000 P 05/08/15 76.0 4.90 5.20
AZN 150508P00076500 P 05/08/15 76.5 5.40 5.70
AZN 150508P00077000 P 05/08/15 77.0 5.90 6.20
AZN 150508P00077500 P 05/08/15 77.5 5.40 6.70
AZN 150508P00078000 P 05/08/15 78.0 5.90 7.40
AZN 150508P00078500 P 05/08/15 78.5 6.30 7.80
AZN 150508P00079000 P 05/08/15 79.0 6.80 8.20
AZN 150508P00079500 P 05/08/15 79.5 7.30 8.80
AZN 150508P00080000 P 05/08/15 80.0 7.80 9.20
AZN 150508P00081000 P 05/08/15 81.0 8.80 10.30
AZN 150508P00082000 P 05/08/15 82.0 9.80 11.90
AZN 150508P00083000 P 05/08/15 83.0 9.60 13.70
AZN 150508P00085000 P 05/08/15 85.0 11.60 15.70
AZN 150515C00037500 C 05/15/15 37.5 31.80 34.10
AZN 150515C00040000 C 05/15/15 40.0 29.20 31.70
AZN 150515C00042500 C 05/15/15 42.5 26.70 29.20
AZN 150515C00045000 C 05/15/15 45.0 24.40 27.70
AZN 150515C00047500 C 05/15/15 47.5 22.30 25.20
AZN 150515C00050000 C 05/15/15 50.0 19.80 22.70
AZN 150515C00055000 C 05/15/15 55.0 14.40 17.50
AZN 150515C00055500 C 05/15/15 55.5 14.60 17.00
AZN 150515C00056000 C 05/15/15 56.0 14.10 16.50
AZN 150515C00056500 C 05/15/15 56.5 13.60 16.00
AZN 150515C00057000 C 05/15/15 57.0 13.10 15.50
AZN 150515C00057500 C 05/15/15 57.5 12.80 15.00
AZN 150515C00058000 C 05/15/15 58.0 12.50 14.50
AZN 150515C00058500 C 05/15/15 58.5 12.10 14.00
AZN 150515C00059000 C 05/15/15 59.0 11.60 13.50
AZN 150515C00059500 C 05/15/15 59.5 11.10 13.00
AZN 150515C00060000 C 05/15/15 60.0 10.40 12.50
AZN 150515C00060500 C 05/15/15 60.5 10.10 11.80
AZN 150515C00061000 C 05/15/15 61.0 9.70 10.20
AZN 150515C00061500 C 05/15/15 61.5 9.10 10.70
AZN 150515C00062000 C 05/15/15 62.0 8.70 10.20
AZN 150515C00062500 C 05/15/15 62.5 8.20 9.70
AZN 150515C00063000 C 05/15/15 63.0 7.70 9.20
AZN 150515C00063500 C 05/15/15 63.5 7.30 8.70
AZN 150515C00064000 C 05/15/15 64.0 6.80 8.20
AZN 150515C00064500 C 05/15/15 64.5 6.30 7.70
AZN 150515C00065000 C 05/15/15 65.0 5.90 6.20
AZN 150515C00065500 C 05/15/15 65.5 5.40 5.70
AZN 150515C00066000 C 05/15/15 66.0 4.90 5.30
AZN 150515C00066500 C 05/15/15 66.5 4.50 4.80
AZN 150515C00067000 C 05/15/15 67.0 4.00 4.30
AZN 150515C00067500 C 05/15/15 67.5 3.50 3.90
AZN 150515C00068000 C 05/15/15 68.0 3.10 3.40
AZN 150515C00068500 C 05/15/15 68.5 2.75 3.00
AZN 150515C00069000 C 05/15/15 69.0 2.40 2.70
AZN 150515C00069500 C 05/15/15 69.5 2.00 2.30
AZN 150515C00070000 C 05/15/15 70.0 1.70 1.90
AZN 150515C00070500 C 05/15/15 70.5 1.40 1.70
AZN 150515C00071000 C 05/15/15 71.0 1.15 1.35
AZN 150515C00071500 C 05/15/15 71.5 0.95 1.15
AZN 150515C00072000 C 05/15/15 72.0 0.75 0.95
AZN 150515C00072500 C 05/15/15 72.5 0.60 0.75
AZN 150515C00073000 C 05/15/15 73.0 0.45 0.60
AZN 150515C00073500 C 05/15/15 73.5 0.35 0.45
AZN 150515C00074000 C 05/15/15 74.0 0.25 0.40
AZN 150515C00074500 C 05/15/15 74.5 0.15 0.35
AZN 150515C00075000 C 05/15/15 75.0 0.10 0.30
AZN 150515C00075500 C 05/15/15 75.5 0.05 0.25
AZN 150515C00076000 C 05/15/15 76.0 0.05 0.20
AZN 150515C00076500 C 05/15/15 76.5 0.00 0.20
AZN 150515C00077000 C 05/15/15 77.0 0.00 0.15
AZN 150515C00077500 C 05/15/15 77.5 0.00 0.15
AZN 150515C00078000 C 05/15/15 78.0 0.00 0.10
AZN 150515C00078500 C 05/15/15 78.5 0.00 0.10
AZN 150515C00079000 C 05/15/15 79.0 0.00 0.10
AZN 150515C00079500 C 05/15/15 79.5 0.00 0.10
AZN 150515C00080000 C 05/15/15 80.0 0.00 0.05
AZN 150515C00081000 C 05/15/15 81.0 0.00 0.05
AZN 150515C00082000 C 05/15/15 82.0 0.00 0.05
AZN 150515C00082500 C 05/15/15 82.5 0.00 0.05
AZN 150515C00083000 C 05/15/15 83.0 0.00 0.05
AZN 150515C00084000 C 05/15/15 84.0 0.00 0.05
AZN 150515C00085000 C 05/15/15 85.0 0.00 0.05
AZN 150515C00086000 C 05/15/15 86.0 0.00 0.05
AZN 150515C00090000 C 05/15/15 90.0 0.00 0.05
AZN 150515C00095000 C 05/15/15 95.0 0.00 0.05
AZN 150515C00100000 C 05/15/15 100.0 0.00 0.05
AZN 150515C00105000 C 05/15/15 105.0 0.00 0.05
AZN 150515P00037500 P 05/15/15 37.5 0.00 0.05
AZN 150515P00040000 P 05/15/15 40.0 0.00 0.05
AZN 150515P00042500 P 05/15/15 42.5 0.00 0.05
AZN 150515P00045000 P 05/15/15 45.0 0.00 0.05
AZN 150515P00047500 P 05/15/15 47.5 0.00 0.05
AZN 150515P00050000 P 05/15/15 50.0 0.00 0.05
AZN 150515P00055000 P 05/15/15 55.0 0.00 0.05
AZN 150515P00055500 P 05/15/15 55.5 0.00 0.05
AZN 150515P00056000 P 05/15/15 56.0 0.00 0.05
AZN 150515P00056500 P 05/15/15 56.5 0.00 0.05
AZN 150515P00057000 P 05/15/15 57.0 0.00 0.05
AZN 150515P00057500 P 05/15/15 57.5 0.00 0.05
AZN 150515P00058000 P 05/15/15 58.0 0.00 0.05
AZN 150515P00058500 P 05/15/15 58.5 0.00 0.05
AZN 150515P00059000 P 05/15/15 59.0 0.00 0.05
AZN 150515P00059500 P 05/15/15 59.5 0.00 0.05
AZN 150515P00060000 P 05/15/15 60.0 0.00 0.05
AZN 150515P00060500 P 05/15/15 60.5 0.00 0.05
AZN 150515P00061000 P 05/15/15 61.0 0.00 0.05
AZN 150515P00061500 P 05/15/15 61.5 0.00 0.05
AZN 150515P00062000 P 05/15/15 62.0 0.00 0.10
AZN 150515P00062500 P 05/15/15 62.5 0.00 0.10
AZN 150515P00063000 P 05/15/15 63.0 0.00 0.10
AZN 150515P00063500 P 05/15/15 63.5 0.00 0.10
AZN 150515P00064000 P 05/15/15 64.0 0.00 0.10
AZN 150515P00064500 P 05/15/15 64.5 0.00 0.15
AZN 150515P00065000 P 05/15/15 65.0 0.00 0.15
AZN 150515P00065500 P 05/15/15 65.5 0.00 0.15
AZN 150515P00066000 P 05/15/15 66.0 0.00 0.20
AZN 150515P00066500 P 05/15/15 66.5 0.05 0.25
AZN 150515P00067000 P 05/15/15 67.0 0.10 0.25
AZN 150515P00067500 P 05/15/15 67.5 0.15 0.30
AZN 150515P00068000 P 05/15/15 68.0 0.20 0.40
AZN 150515P00068500 P 05/15/15 68.5 0.35 0.50
AZN 150515P00069000 P 05/15/15 69.0 0.40 0.60
AZN 150515P00069500 P 05/15/15 69.5 0.55 0.75
AZN 150515P00070000 P 05/15/15 70.0 0.80 0.95
AZN 150515P00070500 P 05/15/15 70.5 0.95 1.15
AZN 150515P00071000 P 05/15/15 71.0 1.20 1.40
AZN 150515P00071500 P 05/15/15 71.5 1.45 1.60
AZN 150515P00072000 P 05/15/15 72.0 1.70 1.95
AZN 150515P00072500 P 05/15/15 72.5 2.05 2.30
AZN 150515P00073000 P 05/15/15 73.0 2.35 2.65
AZN 150515P00073500 P 05/15/15 73.5 2.75 3.10
AZN 150515P00074000 P 05/15/15 74.0 3.20 3.50
AZN 150515P00074500 P 05/15/15 74.5 3.60 4.00
AZN 150515P00075000 P 05/15/15 75.0 4.10 4.40
AZN 150515P00075500 P 05/15/15 75.5 4.50 4.80
AZN 150515P00076000 P 05/15/15 76.0 5.00 5.30
AZN 150515P00076500 P 05/15/15 76.5 5.50 5.80
AZN 150515P00077000 P 05/15/15 77.0 5.90 6.20
AZN 150515P00077500 P 05/15/15 77.5 6.40 6.70
AZN 150515P00078000 P 05/15/15 78.0 6.90 7.20
AZN 150515P00078500 P 05/15/15 78.5 6.50 7.80
AZN 150515P00079000 P 05/15/15 79.0 6.90 8.30
AZN 150515P00079500 P 05/15/15 79.5 7.40 8.70
AZN 150515P00080000 P 05/15/15 80.0 7.90 9.40
AZN 150515P00081000 P 05/15/15 81.0 8.80 10.20
AZN 150515P00082000 P 05/15/15 82.0 9.80 11.40
AZN 150515P00082500 P 05/15/15 82.5 9.20 12.90
AZN 150515P00083000 P 05/15/15 83.0 10.50 13.10
AZN 150515P00084000 P 05/15/15 84.0 11.50 13.70
AZN 150515P00085000 P 05/15/15 85.0 12.50 14.40
AZN 150515P00086000 P 05/15/15 86.0 13.50 15.40
AZN 150515P00090000 P 05/15/15 90.0 17.50 20.00
AZN 150515P00095000 P 05/15/15 95.0 22.30 25.20
AZN 150515P00100000 P 05/15/15 100.0 27.30 30.70
AZN 150515P00105000 P 05/15/15 105.0 32.30 34.40
AZN 150522C00060000 C 05/22/15 60.0 10.80 11.30
AZN 150522C00061000 C 05/22/15 61.0 9.80 10.40
AZN 150522C00061500 C 05/22/15 61.5 8.30 9.80
AZN 150522C00062000 C 05/22/15 62.0 8.80 10.20
AZN 150522C00062500 C 05/22/15 62.5 8.10 9.70
AZN 150522C00063000 C 05/22/15 63.0 7.90 9.20
AZN 150522C00063500 C 05/22/15 63.5 7.40 8.70
AZN 150522C00064000 C 05/22/15 64.0 6.90 7.20
AZN 150522C00064500 C 05/22/15 64.5 6.40 6.80
AZN 150522C00065000 C 05/22/15 65.0 5.90 6.30
AZN 150522C00065500 C 05/22/15 65.5 5.50 5.80
AZN 150522C00066000 C 05/22/15 66.0 5.00 5.40
AZN 150522C00066500 C 05/22/15 66.5 4.60 4.90
AZN 150522C00067000 C 05/22/15 67.0 4.10 4.40
AZN 150522C00067500 C 05/22/15 67.5 3.70 4.00
AZN 150522C00068000 C 05/22/15 68.0 3.30 3.60
AZN 150522C00068500 C 05/22/15 68.5 2.90 3.20
AZN 150522C00069000 C 05/22/15 69.0 2.55 2.90
AZN 150522C00069500 C 05/22/15 69.5 2.20 2.55
AZN 150522C00070000 C 05/22/15 70.0 1.90 2.20
AZN 150522C00070500 C 05/22/15 70.5 1.60 1.90
AZN 150522C00071000 C 05/22/15 71.0 1.35 1.55
AZN 150522C00071500 C 05/22/15 71.5 1.15 1.40
AZN 150522C00072000 C 05/22/15 72.0 0.90 1.20
AZN 150522C00072500 C 05/22/15 72.5 0.75 1.00
AZN 150522C00073000 C 05/22/15 73.0 0.60 0.85
AZN 150522C00073500 C 05/22/15 73.5 0.45 0.75
AZN 150522C00074000 C 05/22/15 74.0 0.35 0.55
AZN 150522C00074500 C 05/22/15 74.5 0.25 0.55
AZN 150522C00075000 C 05/22/15 75.0 0.20 0.40
AZN 150522C00075500 C 05/22/15 75.5 0.10 0.35
AZN 150522C00076000 C 05/22/15 76.0 0.05 0.30
AZN 150522C00076500 C 05/22/15 76.5 0.05 0.25
AZN 150522C00077000 C 05/22/15 77.0 0.05 0.25
AZN 150522C00077500 C 05/22/15 77.5 0.05 0.20
AZN 150522C00078000 C 05/22/15 78.0 0.00 0.15
AZN 150522C00078500 C 05/22/15 78.5 0.00 0.15
AZN 150522C00079000 C 05/22/15 79.0 0.00 0.15
AZN 150522C00079500 C 05/22/15 79.5 0.00 0.10
AZN 150522C00080000 C 05/22/15 80.0 0.00 0.10
AZN 150522C00081000 C 05/22/15 81.0 0.00 0.10
AZN 150522C00082000 C 05/22/15 82.0 0.00 0.05
AZN 150522C00083000 C 05/22/15 83.0 0.00 0.05
AZN 150522C00085000 C 05/22/15 85.0 0.00 0.05
AZN 150522P00060000 P 05/22/15 60.0 0.00 0.10
AZN 150522P00061000 P 05/22/15 61.0 0.00 0.10
AZN 150522P00061500 P 05/22/15 61.5 0.00 0.10
AZN 150522P00062000 P 05/22/15 62.0 0.00 0.10
AZN 150522P00062500 P 05/22/15 62.5 0.00 0.10
AZN 150522P00063000 P 05/22/15 63.0 0.00 0.15
AZN 150522P00063500 P 05/22/15 63.5 0.00 0.15
AZN 150522P00064000 P 05/22/15 64.0 0.00 0.15
AZN 150522P00064500 P 05/22/15 64.5 0.00 0.20
AZN 150522P00065000 P 05/22/15 65.0 0.00 0.20
AZN 150522P00065500 P 05/22/15 65.5 0.05 0.25
AZN 150522P00066000 P 05/22/15 66.0 0.05 0.30
AZN 150522P00066500 P 05/22/15 66.5 0.10 0.30
AZN 150522P00067000 P 05/22/15 67.0 0.15 0.40
AZN 150522P00067500 P 05/22/15 67.5 0.20 0.40
AZN 150522P00068000 P 05/22/15 68.0 0.30 0.50
AZN 150522P00068500 P 05/22/15 68.5 0.40 0.60
AZN 150522P00069000 P 05/22/15 69.0 0.55 0.75
AZN 150522P00069500 P 05/22/15 69.5 0.75 0.90
AZN 150522P00070000 P 05/22/15 70.0 0.90 1.10
AZN 150522P00070500 P 05/22/15 70.5 1.05 1.30
AZN 150522P00071000 P 05/22/15 71.0 1.30 1.55
AZN 150522P00071500 P 05/22/15 71.5 1.60 1.80
AZN 150522P00072000 P 05/22/15 72.0 1.85 2.10
AZN 150522P00072500 P 05/22/15 72.5 2.15 2.45
AZN 150522P00073000 P 05/22/15 73.0 2.50 2.80
AZN 150522P00073500 P 05/22/15 73.5 2.90 3.20
AZN 150522P00074000 P 05/22/15 74.0 3.30 3.60
AZN 150522P00074500 P 05/22/15 74.5 3.70 4.00
AZN 150522P00075000 P 05/22/15 75.0 4.10 4.40
AZN 150522P00075500 P 05/22/15 75.5 4.60 4.90
AZN 150522P00076000 P 05/22/15 76.0 5.00 5.30
AZN 150522P00076500 P 05/22/15 76.5 5.50 5.80
AZN 150522P00077000 P 05/22/15 77.0 6.00 6.30
AZN 150522P00077500 P 05/22/15 77.5 6.50 6.80
AZN 150522P00078000 P 05/22/15 78.0 6.90 7.30
AZN 150522P00078500 P 05/22/15 78.5 7.40 7.70
AZN 150522P00079000 P 05/22/15 79.0 7.90 8.20
AZN 150522P00079500 P 05/22/15 79.5 8.40 8.70
AZN 150522P00080000 P 05/22/15 80.0 7.90 9.20
AZN 150522P00081000 P 05/22/15 81.0 8.90 10.20
AZN 150522P00082000 P 05/22/15 82.0 9.80 11.80
AZN 150522P00083000 P 05/22/15 83.0 9.90 13.00
AZN 150522P00085000 P 05/22/15 85.0 11.90 15.40
AZN 150529C00061000 C 05/29/15 61.0 9.80 10.40
AZN 150529C00062000 C 05/29/15 62.0 8.90 10.20
AZN 150529C00063000 C 05/29/15 63.0 7.80 9.30
AZN 150529C00063500 C 05/29/15 63.5 7.40 7.80
AZN 150529C00064000 C 05/29/15 64.0 6.90 7.30
AZN 150529C00064500 C 05/29/15 64.5 6.50 6.80
AZN 150529C00065000 C 05/29/15 65.0 6.00 6.40
AZN 150529C00065500 C 05/29/15 65.5 5.60 5.90
AZN 150529C00066000 C 05/29/15 66.0 5.10 5.40
AZN 150529C00066500 C 05/29/15 66.5 4.70 5.00
AZN 150529C00067000 C 05/29/15 67.0 4.20 4.60
AZN 150529C00067500 C 05/29/15 67.5 3.80 4.10
AZN 150529C00068000 C 05/29/15 68.0 3.40 3.70
AZN 150529C00068500 C 05/29/15 68.5 3.00 3.40
AZN 150529C00069000 C 05/29/15 69.0 2.70 3.00
AZN 150529C00069500 C 05/29/15 69.5 2.35 2.70
AZN 150529C00070000 C 05/29/15 70.0 2.05 2.35
AZN 150529C00070500 C 05/29/15 70.5 1.75 2.05
AZN 150529C00071000 C 05/29/15 71.0 1.50 1.70
AZN 150529C00071500 C 05/29/15 71.5 1.30 1.55
AZN 150529C00072000 C 05/29/15 72.0 1.10 1.30
AZN 150529C00072500 C 05/29/15 72.5 0.90 1.10
AZN 150529C00073000 C 05/29/15 73.0 0.75 0.95
AZN 150529C00073500 C 05/29/15 73.5 0.60 0.80
AZN 150529C00074000 C 05/29/15 74.0 0.50 0.65
AZN 150529C00074500 C 05/29/15 74.5 0.40 0.55
AZN 150529C00075000 C 05/29/15 75.0 0.30 0.50
AZN 150529C00075500 C 05/29/15 75.5 0.25 0.40
AZN 150529C00076000 C 05/29/15 76.0 0.15 0.35
AZN 150529C00076500 C 05/29/15 76.5 0.15 0.30
AZN 150529C00077000 C 05/29/15 77.0 0.10 0.25
AZN 150529C00077500 C 05/29/15 77.5 0.05 0.25
AZN 150529C00078000 C 05/29/15 78.0 0.05 0.20
AZN 150529C00078500 C 05/29/15 78.5 0.00 0.20
AZN 150529C00079000 C 05/29/15 79.0 0.00 0.15
AZN 150529C00079500 C 05/29/15 79.5 0.00 0.15
AZN 150529C00080000 C 05/29/15 80.0 0.00 0.15
AZN 150529C00081000 C 05/29/15 81.0 0.00 0.10
AZN 150529C00082000 C 05/29/15 82.0 0.00 0.10
AZN 150529C00083000 C 05/29/15 83.0 0.00 0.10
AZN 150529C00085000 C 05/29/15 85.0 0.00 0.05
AZN 150529P00061000 P 05/29/15 61.0 0.00 0.10
AZN 150529P00062000 P 05/29/15 62.0 0.00 0.15
AZN 150529P00063000 P 05/29/15 63.0 0.00 0.15
AZN 150529P00063500 P 05/29/15 63.5 0.00 0.20
AZN 150529P00064000 P 05/29/15 64.0 0.05 0.20
AZN 150529P00064500 P 05/29/15 64.5 0.05 0.20
AZN 150529P00065000 P 05/29/15 65.0 0.05 0.25
AZN 150529P00065500 P 05/29/15 65.5 0.10 0.25
AZN 150529P00066000 P 05/29/15 66.0 0.15 0.30
AZN 150529P00066500 P 05/29/15 66.5 0.20 0.35
AZN 150529P00067000 P 05/29/15 67.0 0.20 0.45
AZN 150529P00067500 P 05/29/15 67.5 0.30 0.50
AZN 150529P00068000 P 05/29/15 68.0 0.40 0.60
AZN 150529P00068500 P 05/29/15 68.5 0.60 0.75
AZN 150529P00069000 P 05/29/15 69.0 0.65 0.90
AZN 150529P00069500 P 05/29/15 69.5 0.85 1.05
AZN 150529P00070000 P 05/29/15 70.0 1.00 1.25
AZN 150529P00070500 P 05/29/15 70.5 1.25 1.45
AZN 150529P00071000 P 05/29/15 71.0 1.50 1.70
AZN 150529P00071500 P 05/29/15 71.5 1.80 1.95
AZN 150529P00072000 P 05/29/15 72.0 2.00 2.25
AZN 150529P00072500 P 05/29/15 72.5 2.30 2.60
AZN 150529P00073000 P 05/29/15 73.0 2.60 2.95
AZN 150529P00073500 P 05/29/15 73.5 3.00 3.30
AZN 150529P00074000 P 05/29/15 74.0 3.40 3.70
AZN 150529P00074500 P 05/29/15 74.5 3.80 4.10
AZN 150529P00075000 P 05/29/15 75.0 4.20 4.50
AZN 150529P00075500 P 05/29/15 75.5 4.70 4.90
AZN 150529P00076000 P 05/29/15 76.0 5.10 5.40
AZN 150529P00076500 P 05/29/15 76.5 5.60 5.80
AZN 150529P00077000 P 05/29/15 77.0 6.00 6.30
AZN 150529P00077500 P 05/29/15 77.5 6.50 6.80
AZN 150529P00078000 P 05/29/15 78.0 7.00 7.30
AZN 150529P00078500 P 05/29/15 78.5 7.40 7.80
AZN 150529P00079000 P 05/29/15 79.0 7.90 8.30
AZN 150529P00079500 P 05/29/15 79.5 8.40 8.70
AZN 150529P00080000 P 05/29/15 80.0 8.90 9.20
AZN 150529P00081000 P 05/29/15 81.0 8.90 10.40
AZN 150529P00082000 P 05/29/15 82.0 9.70 12.10
AZN 150529P00083000 P 05/29/15 83.0 10.50 12.90
AZN 150529P00085000 P 05/29/15 85.0 11.70 15.10
AZN 150605C00065000 C 06/05/15 65.0 6.00 6.50
AZN 150605C00066000 C 06/05/15 66.0 5.20 5.50
AZN 150605C00066500 C 06/05/15 66.5 4.70 5.10
AZN 150605C00067000 C 06/05/15 67.0 4.30 4.70
AZN 150605C00067500 C 06/05/15 67.5 3.90 4.30
AZN 150605C00068000 C 06/05/15 68.0 3.50 3.90
AZN 150605C00068500 C 06/05/15 68.5 3.20 3.50
AZN 150605C00069000 C 06/05/15 69.0 2.85 3.20
AZN 150605C00069500 C 06/05/15 69.5 2.55 2.85
AZN 150605C00070000 C 06/05/15 70.0 2.25 2.55
AZN 150605C00070500 C 06/05/15 70.5 1.95 2.25
AZN 150605C00071000 C 06/05/15 71.0 1.70 1.95
AZN 150605C00071500 C 06/05/15 71.5 1.45 1.65
AZN 150605C00072000 C 06/05/15 72.0 1.25 1.45
AZN 150605C00072500 C 06/05/15 72.5 1.05 1.25
AZN 150605C00073000 C 06/05/15 73.0 0.90 1.15
AZN 150605C00073500 C 06/05/15 73.5 0.75 0.95
AZN 150605C00074000 C 06/05/15 74.0 0.65 0.80
AZN 150605C00074500 C 06/05/15 74.5 0.55 0.75
AZN 150605C00075000 C 06/05/15 75.0 0.45 0.65
AZN 150605C00075500 C 06/05/15 75.5 0.35 0.50
AZN 150605C00076000 C 06/05/15 76.0 0.30 0.45
AZN 150605C00076500 C 06/05/15 76.5 0.20 0.35
AZN 150605C00077000 C 06/05/15 77.0 0.15 0.30
AZN 150605C00077500 C 06/05/15 77.5 0.15 0.30
AZN 150605C00078000 C 06/05/15 78.0 0.10 0.25
AZN 150605C00078500 C 06/05/15 78.5 0.05 0.25
AZN 150605C00079000 C 06/05/15 79.0 0.05 0.20
AZN 150605C00079500 C 06/05/15 79.5 0.00 0.20
AZN 150605C00080000 C 06/05/15 80.0 0.00 0.15
AZN 150605C00080500 C 06/05/15 80.5 0.00 0.15
AZN 150605C00081000 C 06/05/15 81.0 0.00 0.15
AZN 150605P00065000 P 06/05/15 65.0 0.10 0.30
AZN 150605P00066000 P 06/05/15 66.0 0.20 0.40
AZN 150605P00066500 P 06/05/15 66.5 0.25 0.45
AZN 150605P00067000 P 06/05/15 67.0 0.30 0.50
AZN 150605P00067500 P 06/05/15 67.5 0.40 0.60
AZN 150605P00068000 P 06/05/15 68.0 0.50 0.70
AZN 150605P00068500 P 06/05/15 68.5 0.65 0.90
AZN 150605P00069000 P 06/05/15 69.0 0.75 1.05
AZN 150605P00069500 P 06/05/15 69.5 0.95 1.25
AZN 150605P00070000 P 06/05/15 70.0 1.15 1.40
AZN 150605P00070500 P 06/05/15 70.5 1.35 1.65
AZN 150605P00071000 P 06/05/15 71.0 1.60 1.90
AZN 150605P00071500 P 06/05/15 71.5 1.85 2.10
AZN 150605P00072000 P 06/05/15 72.0 2.10 2.45
AZN 150605P00072500 P 06/05/15 72.5 2.45 2.75
AZN 150605P00073000 P 06/05/15 73.0 2.75 3.10
AZN 150605P00073500 P 06/05/15 73.5 3.10 3.50
AZN 150605P00074000 P 06/05/15 74.0 3.50 3.80
AZN 150605P00074500 P 06/05/15 74.5 3.90 4.20
AZN 150605P00075000 P 06/05/15 75.0 4.30 4.60
AZN 150605P00075500 P 06/05/15 75.5 4.70 5.10
AZN 150605P00076000 P 06/05/15 76.0 5.20 5.50
AZN 150605P00076500 P 06/05/15 76.5 5.60 5.90
AZN 150605P00077000 P 06/05/15 77.0 6.10 6.40
AZN 150605P00077500 P 06/05/15 77.5 6.50 6.90
AZN 150605P00078000 P 06/05/15 78.0 7.00 7.40
AZN 150605P00078500 P 06/05/15 78.5 7.50 7.80
AZN 150605P00079000 P 06/05/15 79.0 8.00 8.30
AZN 150605P00079500 P 06/05/15 79.5 8.40 8.80
AZN 150605P00080000 P 06/05/15 80.0 8.90 9.30
AZN 150605P00080500 P 06/05/15 80.5 9.40 9.70
AZN 150605P00081000 P 06/05/15 81.0 9.90 10.20
AZN 150619C00037500 C 06/19/15 37.5 32.00 34.50
AZN 150619C00040000 C 06/19/15 40.0 29.90 32.00
AZN 150619C00042500 C 06/19/15 42.5 27.00 29.20
AZN 150619C00045000 C 06/19/15 45.0 24.40 26.60
AZN 150619C00047500 C 06/19/15 47.5 22.60 24.30
AZN 150619C00050000 C 06/19/15 50.0 20.70 21.60
AZN 150619C00055000 C 06/19/15 55.0 15.70 16.60
AZN 150619C00060000 C 06/19/15 60.0 11.00 11.40
AZN 150619C00062500 C 06/19/15 62.5 8.50 8.90
AZN 150619C00065000 C 06/19/15 65.0 6.30 6.60
AZN 150619C00067500 C 06/19/15 67.5 4.20 4.50
AZN 150619C00070000 C 06/19/15 70.0 2.55 2.85
AZN 150619C00072500 C 06/19/15 72.5 1.40 1.55
AZN 150619C00075000 C 06/19/15 75.0 0.65 0.80
AZN 150619C00077500 C 06/19/15 77.5 0.30 0.45
AZN 150619C00080000 C 06/19/15 80.0 0.10 0.25
AZN 150619C00085000 C 06/19/15 85.0 0.00 0.10
AZN 150619C00090000 C 06/19/15 90.0 0.00 0.05
AZN 150619C00095000 C 06/19/15 95.0 0.00 0.05
AZN 150619C00100000 C 06/19/15 100.0 0.00 0.05
AZN 150619C00105000 C 06/19/15 105.0 0.00 0.05
AZN 150619P00037500 P 06/19/15 37.5 0.00 0.05
AZN 150619P00040000 P 06/19/15 40.0 0.00 0.05
AZN 150619P00042500 P 06/19/15 42.5 0.00 0.05
AZN 150619P00045000 P 06/19/15 45.0 0.00 0.05
AZN 150619P00047500 P 06/19/15 47.5 0.00 0.05
AZN 150619P00050000 P 06/19/15 50.0 0.00 0.05
AZN 150619P00055000 P 06/19/15 55.0 0.00 0.10
AZN 150619P00060000 P 06/19/15 60.0 0.00 0.15
AZN 150619P00062500 P 06/19/15 62.5 0.15 0.20
AZN 150619P00065000 P 06/19/15 65.0 0.35 0.45
AZN 150619P00067500 P 06/19/15 67.5 0.75 0.90
AZN 150619P00070000 P 06/19/15 70.0 1.45 1.70
AZN 150619P00072500 P 06/19/15 72.5 2.70 3.10
AZN 150619P00075000 P 06/19/15 75.0 4.50 4.80
AZN 150619P00077500 P 06/19/15 77.5 6.60 7.00
AZN 150619P00080000 P 06/19/15 80.0 9.00 9.30
AZN 150619P00085000 P 06/19/15 85.0 12.60 14.30
AZN 150619P00090000 P 06/19/15 90.0 17.50 19.50
AZN 150619P00095000 P 06/19/15 95.0 22.30 24.90
AZN 150619P00100000 P 06/19/15 100.0 27.30 30.10
AZN 150619P00105000 P 06/19/15 105.0 32.30 35.10
AZN 150717C00042500 C 07/17/15 42.5 27.00 30.30
AZN 150717C00045000 C 07/17/15 45.0 24.50 27.80
AZN 150717C00047500 C 07/17/15 47.5 23.00 24.20
AZN 150717C00050000 C 07/17/15 50.0 20.50 21.70
AZN 150717C00055000 C 07/17/15 55.0 15.90 16.50
AZN 150717C00057500 C 07/17/15 57.5 13.30 14.00
AZN 150717C00060000 C 07/17/15 60.0 11.00 11.50
AZN 150717C00062500 C 07/17/15 62.5 8.60 9.10
AZN 150717C00065000 C 07/17/15 65.0 6.50 6.90
AZN 150717C00067500 C 07/17/15 67.5 4.60 5.00
AZN 150717C00070000 C 07/17/15 70.0 3.00 3.30
AZN 150717C00072500 C 07/17/15 72.5 1.85 2.15
AZN 150717C00075000 C 07/17/15 75.0 1.05 1.20
AZN 150717C00077500 C 07/17/15 77.5 0.55 0.70
AZN 150717C00080000 C 07/17/15 80.0 0.25 0.45
AZN 150717C00082500 C 07/17/15 82.5 0.10 0.25
AZN 150717C00085000 C 07/17/15 85.0 0.05 0.15
AZN 150717C00090000 C 07/17/15 90.0 0.00 0.10
AZN 150717C00095000 C 07/17/15 95.0 0.00 0.05
AZN 150717C00100000 C 07/17/15 100.0 0.00 0.05
AZN 150717C00105000 C 07/17/15 105.0 0.00 0.05
AZN 150717C00110000 C 07/17/15 110.0 0.00 0.05
AZN 150717P00042500 P 07/17/15 42.5 0.00 0.05
AZN 150717P00045000 P 07/17/15 45.0 0.00 0.05
AZN 150717P00047500 P 07/17/15 47.5 0.00 0.05
AZN 150717P00050000 P 07/17/15 50.0 0.00 0.05
AZN 150717P00055000 P 07/17/15 55.0 0.00 0.15
AZN 150717P00057500 P 07/17/15 57.5 0.00 0.10
AZN 150717P00060000 P 07/17/15 60.0 0.10 0.25
AZN 150717P00062500 P 07/17/15 62.5 0.15 0.40
AZN 150717P00065000 P 07/17/15 65.0 0.60 0.65
AZN 150717P00067500 P 07/17/15 67.5 1.10 1.30
AZN 150717P00070000 P 07/17/15 70.0 1.95 2.20
AZN 150717P00072500 P 07/17/15 72.5 3.10 3.50
AZN 150717P00075000 P 07/17/15 75.0 4.80 5.20
AZN 150717P00077500 P 07/17/15 77.5 6.80 7.20
AZN 150717P00080000 P 07/17/15 80.0 9.10 9.50
AZN 150717P00082500 P 07/17/15 82.5 11.40 11.80
AZN 150717P00085000 P 07/17/15 85.0 13.90 14.20
AZN 150717P00090000 P 07/17/15 90.0 17.20 20.00
AZN 150717P00095000 P 07/17/15 95.0 21.70 25.00
AZN 150717P00100000 P 07/17/15 100.0 26.70 30.70
AZN 150717P00105000 P 07/17/15 105.0 31.70 35.70
AZN 150717P00110000 P 07/17/15 110.0 36.60 40.70
AZN 151016C00047500 C 10/16/15 47.5 22.60 24.10
AZN 151016C00050000 C 10/16/15 50.0 20.10 21.60
AZN 151016C00055000 C 10/16/15 55.0 15.90 16.50
AZN 151016C00057500 C 10/16/15 57.5 13.50 14.10
AZN 151016C00060000 C 10/16/15 60.0 11.20 11.80
AZN 151016C00062500 C 10/16/15 62.5 9.10 9.60
AZN 151016C00065000 C 10/16/15 65.0 7.10 7.60
AZN 151016C00067500 C 10/16/15 67.5 5.30 5.80
AZN 151016C00070000 C 10/16/15 70.0 4.00 4.20
AZN 151016C00072500 C 10/16/15 72.5 2.75 3.10
AZN 151016C00075000 C 10/16/15 75.0 1.85 2.25
AZN 151016C00077500 C 10/16/15 77.5 1.20 1.50
AZN 151016C00080000 C 10/16/15 80.0 0.75 0.95
AZN 151016C00085000 C 10/16/15 85.0 0.20 0.50
AZN 151016C00090000 C 10/16/15 90.0 0.05 0.25
AZN 151016C00095000 C 10/16/15 95.0 0.00 0.15
AZN 151016P00047500 P 10/16/15 47.5 0.00 0.20
AZN 151016P00050000 P 10/16/15 50.0 0.00 0.25
AZN 151016P00055000 P 10/16/15 55.0 0.10 0.45
AZN 151016P00057500 P 10/16/15 57.5 0.25 0.55
AZN 151016P00060000 P 10/16/15 60.0 0.50 0.75
AZN 151016P00062500 P 10/16/15 62.5 0.85 1.15
AZN 151016P00065000 P 10/16/15 65.0 1.40 1.70
AZN 151016P00067500 P 10/16/15 67.5 2.20 2.60
AZN 151016P00070000 P 10/16/15 70.0 3.30 3.70
AZN 151016P00072500 P 10/16/15 72.5 4.60 5.10
AZN 151016P00075000 P 10/16/15 75.0 6.20 6.80
AZN 151016P00077500 P 10/16/15 77.5 8.10 8.70
AZN 151016P00080000 P 10/16/15 80.0 10.20 10.70
AZN 151016P00085000 P 10/16/15 85.0 14.70 15.30
AZN 151016P00090000 P 10/16/15 90.0 19.60 20.10
AZN 151016P00095000 P 10/16/15 95.0 22.50 25.90
AZN 160115C00030000 C 01/15/16 30.0 40.20 43.20
AZN 160115C00035000 C 01/15/16 35.0 34.20 38.40
AZN 160115C00037500 C 01/15/16 37.5 31.80 35.90
AZN 160115C00040000 C 01/15/16 40.0 30.20 33.20
AZN 160115C00042500 C 01/15/16 42.5 27.00 31.00
AZN 160115C00045000 C 01/15/16 45.0 25.30 28.30
AZN 160115C00047500 C 01/15/16 47.5 22.50 25.90
AZN 160115C00050000 C 01/15/16 50.0 19.60 23.50
AZN 160115C00052500 C 01/15/16 52.5 18.40 19.30
AZN 160115C00055000 C 01/15/16 55.0 15.90 17.00
AZN 160115C00057500 C 01/15/16 57.5 13.80 14.70
AZN 160115C00060000 C 01/15/16 60.0 11.60 12.60
AZN 160115C00062500 C 01/15/16 62.5 9.60 10.60
AZN 160115C00065000 C 01/15/16 65.0 7.70 8.80
AZN 160115C00067500 C 01/15/16 67.5 6.00 6.80
AZN 160115C00070000 C 01/15/16 70.0 4.70 5.40
AZN 160115C00072500 C 01/15/16 72.5 3.60 4.40
AZN 160115C00075000 C 01/15/16 75.0 2.60 3.30
AZN 160115C00077500 C 01/15/16 77.5 1.95 2.40
AZN 160115C00080000 C 01/15/16 80.0 1.35 1.65
AZN 160115C00082500 C 01/15/16 82.5 0.90 1.30
AZN 160115C00085000 C 01/15/16 85.0 0.50 1.00
AZN 160115C00087500 C 01/15/16 87.5 0.25 0.75
AZN 160115C00090000 C 01/15/16 90.0 0.15 0.55
AZN 160115C00095000 C 01/15/16 95.0 0.00 0.45
AZN 160115C00100000 C 01/15/16 100.0 0.00 0.30
AZN 160115C00105000 C 01/15/16 105.0 0.00 0.20
AZN 160115C00110000 C 01/15/16 110.0 0.00 0.15
AZN 160115C00115000 C 01/15/16 115.0 0.00 0.10
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.05
AZN 160115P00035000 P 01/15/16 35.0 0.00 0.10
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.20
AZN 160115P00040000 P 01/15/16 40.0 0.00 0.25
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.15
AZN 160115P00045000 P 01/15/16 45.0 0.00 0.40
AZN 160115P00047500 P 01/15/16 47.5 0.00 0.50
AZN 160115P00050000 P 01/15/16 50.0 0.05 0.50
AZN 160115P00052500 P 01/15/16 52.5 0.00 0.65
AZN 160115P00055000 P 01/15/16 55.0 0.35 0.80
AZN 160115P00057500 P 01/15/16 57.5 0.35 1.05
AZN 160115P00060000 P 01/15/16 60.0 0.70 1.30
AZN 160115P00062500 P 01/15/16 62.5 1.00 1.80
AZN 160115P00065000 P 01/15/16 65.0 2.10 2.70
AZN 160115P00067500 P 01/15/16 67.5 3.00 3.50
AZN 160115P00070000 P 01/15/16 70.0 4.10 4.60
AZN 160115P00072500 P 01/15/16 72.5 5.40 5.80
AZN 160115P00075000 P 01/15/16 75.0 7.00 7.50
AZN 160115P00077500 P 01/15/16 77.5 8.50 9.80
AZN 160115P00080000 P 01/15/16 80.0 10.10 11.40
AZN 160115P00082500 P 01/15/16 82.5 12.20 13.30
AZN 160115P00085000 P 01/15/16 85.0 14.50 15.50
AZN 160115P00087500 P 01/15/16 87.5 16.90 18.10
AZN 160115P00090000 P 01/15/16 90.0 19.40 20.40
AZN 160115P00095000 P 01/15/16 95.0 24.30 25.20
AZN 160115P00100000 P 01/15/16 100.0 27.40 31.10
AZN 160115P00105000 P 01/15/16 105.0 32.40 35.90
AZN 160115P00110000 P 01/15/16 110.0 37.30 41.30
AZN 160115P00115000 P 01/15/16 115.0 42.50 46.40
AZN 170120C00032500 C 01/20/17 32.5 36.10 41.00
AZN 170120C00035000 C 01/20/17 35.0 33.60 38.40
AZN 170120C00037500 C 01/20/17 37.5 31.20 36.00
AZN 170120C00040000 C 01/20/17 40.0 28.60 33.40
AZN 170120C00042500 C 01/20/17 42.5 26.10 31.00
AZN 170120C00045000 C 01/20/17 45.0 23.70 28.50
AZN 170120C00047500 C 01/20/17 47.5 23.20 24.20
AZN 170120C00050000 C 01/20/17 50.0 20.70 21.90
AZN 170120C00055000 C 01/20/17 55.0 16.20 17.60
AZN 170120C00057500 C 01/20/17 57.5 14.00 15.50
AZN 170120C00060000 C 01/20/17 60.0 11.90 13.70
AZN 170120C00062500 C 01/20/17 62.5 10.00 12.00
AZN 170120C00065000 C 01/20/17 65.0 8.30 10.40
AZN 170120C00067500 C 01/20/17 67.5 6.80 8.90
AZN 170120C00070000 C 01/20/17 70.0 5.50 7.70
AZN 170120C00072500 C 01/20/17 72.5 4.30 6.60
AZN 170120C00075000 C 01/20/17 75.0 3.30 5.60
AZN 170120C00077500 C 01/20/17 77.5 2.45 4.80
AZN 170120C00080000 C 01/20/17 80.0 1.80 3.90
AZN 170120C00082500 C 01/20/17 82.5 1.25 3.50
AZN 170120C00085000 C 01/20/17 85.0 1.80 2.95
AZN 170120C00090000 C 01/20/17 90.0 0.35 1.80
AZN 170120C00095000 C 01/20/17 95.0 0.00 1.30
AZN 170120C00100000 C 01/20/17 100.0 0.00 1.05
AZN 170120C00105000 C 01/20/17 105.0 0.00 0.75
AZN 170120C00110000 C 01/20/17 110.0 0.00 0.55
AZN 170120P00032500 P 01/20/17 32.5 0.00 0.60
AZN 170120P00035000 P 01/20/17 35.0 0.05 0.70
AZN 170120P00037500 P 01/20/17 37.5 0.00 0.85
AZN 170120P00040000 P 01/20/17 40.0 0.00 1.00
AZN 170120P00042500 P 01/20/17 42.5 0.10 1.25
AZN 170120P00045000 P 01/20/17 45.0 0.25 1.55
AZN 170120P00047500 P 01/20/17 47.5 0.45 1.85
AZN 170120P00050000 P 01/20/17 50.0 0.70 1.95
AZN 170120P00055000 P 01/20/17 55.0 1.45 3.20
AZN 170120P00057500 P 01/20/17 57.5 2.00 3.70
AZN 170120P00060000 P 01/20/17 60.0 2.75 4.40
AZN 170120P00062500 P 01/20/17 62.5 3.60 5.50
AZN 170120P00065000 P 01/20/17 65.0 4.60 6.50
AZN 170120P00067500 P 01/20/17 67.5 5.70 7.40
AZN 170120P00070000 P 01/20/17 70.0 6.90 8.70
AZN 170120P00072500 P 01/20/17 72.5 8.20 10.00
AZN 170120P00075000 P 01/20/17 75.0 9.70 12.10
AZN 170120P00077500 P 01/20/17 77.5 11.30 13.50
AZN 170120P00080000 P 01/20/17 80.0 13.10 15.40
AZN 170120P00082500 P 01/20/17 82.5 15.00 17.30
AZN 170120P00085000 P 01/20/17 85.0 17.10 19.60
AZN 170120P00090000 P 01/20/17 90.0 21.50 23.80
AZN 170120P00095000 P 01/20/17 95.0 26.10 28.30
AZN 170120P00100000 P 01/20/17 100.0 30.90 33.10
AZN 170120P00105000 P 01/20/17 105.0 35.80 37.90
AZN 170120P00110000 P 01/20/17 110.0 40.70 42.70

OPRA data is delayed 15 minutes.