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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Astrazeneca Plc (AZN)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 141024C00035000 C 10/24/14 35.0 32.10 36.20
AZN 141024C00040000 C 10/24/14 40.0 27.10 31.20
AZN 141024C00045000 C 10/24/14 45.0 22.10 26.00
AZN 141024C00050000 C 10/24/14 50.0 17.10 20.90
AZN 141024C00055000 C 10/24/14 55.0 12.10 16.10
AZN 141024C00057500 C 10/24/14 57.5 9.80 13.20
AZN 141024C00060000 C 10/24/14 60.0 8.20 9.80
AZN 141024C00061000 C 10/24/14 61.0 7.20 8.90
AZN 141024C00061500 C 10/24/14 61.5 6.80 8.40
AZN 141024C00062000 C 10/24/14 62.0 6.30 7.80
AZN 141024C00062500 C 10/24/14 62.5 5.90 7.40
AZN 141024C00063000 C 10/24/14 63.0 5.40 6.70
AZN 141024C00063500 C 10/24/14 63.5 5.00 6.20
AZN 141024C00064000 C 10/24/14 64.0 3.10 7.00
AZN 141024C00064500 C 10/24/14 64.5 2.85 6.60
AZN 141024C00065000 C 10/24/14 65.0 3.30 4.60
AZN 141024C00065500 C 10/24/14 65.5 2.85 4.10
AZN 141024C00066000 C 10/24/14 66.0 2.65 3.20
AZN 141024C00066500 C 10/24/14 66.5 2.20 2.75
AZN 141024C00067000 C 10/24/14 67.0 1.80 2.30
AZN 141024C00067500 C 10/24/14 67.5 1.40 1.90
AZN 141024C00068000 C 10/24/14 68.0 1.00 1.50
AZN 141024C00068500 C 10/24/14 68.5 0.70 1.10
AZN 141024C00069000 C 10/24/14 69.0 0.50 0.85
AZN 141024C00069500 C 10/24/14 69.5 0.25 0.65
AZN 141024C00070000 C 10/24/14 70.0 0.15 0.40
AZN 141024C00070500 C 10/24/14 70.5 0.05 0.55
AZN 141024C00071000 C 10/24/14 71.0 0.00 0.45
AZN 141024C00071500 C 10/24/14 71.5 0.00 0.35
AZN 141024C00072000 C 10/24/14 72.0 0.00 0.30
AZN 141024C00072500 C 10/24/14 72.5 0.00 0.25
AZN 141024C00073000 C 10/24/14 73.0 0.00 0.40
AZN 141024C00073500 C 10/24/14 73.5 0.00 0.35
AZN 141024C00074000 C 10/24/14 74.0 0.00 0.10
AZN 141024C00074500 C 10/24/14 74.5 0.00 0.30
AZN 141024C00075000 C 10/24/14 75.0 0.00 0.30
AZN 141024C00076000 C 10/24/14 76.0 0.00 0.25
AZN 141024C00077000 C 10/24/14 77.0 0.00 0.15
AZN 141024C00078000 C 10/24/14 78.0 0.00 0.10
AZN 141024C00079000 C 10/24/14 79.0 0.00 0.10
AZN 141024C00080000 C 10/24/14 80.0 0.00 0.10
AZN 141024C00081000 C 10/24/14 81.0 0.00 0.10
AZN 141024C00082000 C 10/24/14 82.0 0.00 0.10
AZN 141024C00083000 C 10/24/14 83.0 0.00 0.10
AZN 141024C00084000 C 10/24/14 84.0 0.00 0.10
AZN 141024C00085000 C 10/24/14 85.0 0.00 0.10
AZN 141024C00086000 C 10/24/14 86.0 0.00 0.10
AZN 141024C00087000 C 10/24/14 87.0 0.00 0.10
AZN 141024C00088000 C 10/24/14 88.0 0.00 0.10
AZN 141024C00089000 C 10/24/14 89.0 0.00 0.10
AZN 141024C00090000 C 10/24/14 90.0 0.00 0.10
AZN 141024C00091000 C 10/24/14 91.0 0.00 0.10
AZN 141024C00092000 C 10/24/14 92.0 0.00 0.10
AZN 141024C00093000 C 10/24/14 93.0 0.00 0.10
AZN 141024C00095000 C 10/24/14 95.0 0.00 0.10
AZN 141024C00100000 C 10/24/14 100.0 0.00 0.10
AZN 141024P00035000 P 10/24/14 35.0 0.00 0.10
AZN 141024P00040000 P 10/24/14 40.0 0.00 0.10
AZN 141024P00045000 P 10/24/14 45.0 0.00 0.10
AZN 141024P00050000 P 10/24/14 50.0 0.00 0.10
AZN 141024P00055000 P 10/24/14 55.0 0.00 0.10
AZN 141024P00057500 P 10/24/14 57.5 0.00 0.10
AZN 141024P00060000 P 10/24/14 60.0 0.00 0.10
AZN 141024P00061000 P 10/24/14 61.0 0.00 0.10
AZN 141024P00061500 P 10/24/14 61.5 0.00 0.10
AZN 141024P00062000 P 10/24/14 62.0 0.00 0.10
AZN 141024P00062500 P 10/24/14 62.5 0.00 0.10
AZN 141024P00063000 P 10/24/14 63.0 0.00 0.15
AZN 141024P00063500 P 10/24/14 63.5 0.00 0.15
AZN 141024P00064000 P 10/24/14 64.0 0.00 0.20
AZN 141024P00064500 P 10/24/14 64.5 0.00 0.20
AZN 141024P00065000 P 10/24/14 65.0 0.00 0.25
AZN 141024P00065500 P 10/24/14 65.5 0.00 0.25
AZN 141024P00066000 P 10/24/14 66.0 0.00 0.30
AZN 141024P00066500 P 10/24/14 66.5 0.00 0.30
AZN 141024P00067000 P 10/24/14 67.0 0.00 0.35
AZN 141024P00067500 P 10/24/14 67.5 0.05 0.50
AZN 141024P00068000 P 10/24/14 68.0 0.10 0.60
AZN 141024P00068500 P 10/24/14 68.5 0.20 0.60
AZN 141024P00069000 P 10/24/14 69.0 0.45 0.80
AZN 141024P00069500 P 10/24/14 69.5 0.65 1.15
AZN 141024P00070000 P 10/24/14 70.0 1.00 1.55
AZN 141024P00070500 P 10/24/14 70.5 1.40 2.00
AZN 141024P00071000 P 10/24/14 71.0 1.85 2.45
AZN 141024P00071500 P 10/24/14 71.5 2.30 3.00
AZN 141024P00072000 P 10/24/14 72.0 2.80 3.40
AZN 141024P00072500 P 10/24/14 72.5 3.30 3.90
AZN 141024P00073000 P 10/24/14 73.0 3.30 4.40
AZN 141024P00073500 P 10/24/14 73.5 3.80 4.90
AZN 141024P00074000 P 10/24/14 74.0 4.20 5.40
AZN 141024P00074500 P 10/24/14 74.5 4.70 5.90
AZN 141024P00075000 P 10/24/14 75.0 5.20 6.50
AZN 141024P00076000 P 10/24/14 76.0 6.20 7.40
AZN 141024P00077000 P 10/24/14 77.0 7.20 8.40
AZN 141024P00078000 P 10/24/14 78.0 8.30 9.40
AZN 141024P00079000 P 10/24/14 79.0 8.20 11.60
AZN 141024P00080000 P 10/24/14 80.0 9.20 11.70
AZN 141024P00081000 P 10/24/14 81.0 10.10 12.60
AZN 141024P00082000 P 10/24/14 82.0 11.10 14.10
AZN 141024P00083000 P 10/24/14 83.0 12.20 14.70
AZN 141024P00084000 P 10/24/14 84.0 13.20 16.80
AZN 141024P00085000 P 10/24/14 85.0 14.20 17.80
AZN 141024P00086000 P 10/24/14 86.0 15.10 18.60
AZN 141024P00087000 P 10/24/14 87.0 16.30 18.70
AZN 141024P00088000 P 10/24/14 88.0 17.20 20.90
AZN 141024P00089000 P 10/24/14 89.0 18.20 21.90
AZN 141024P00090000 P 10/24/14 90.0 19.40 22.00
AZN 141024P00091000 P 10/24/14 91.0 20.00 23.70
AZN 141024P00092000 P 10/24/14 92.0 21.00 24.70
AZN 141024P00093000 P 10/24/14 93.0 22.30 25.80
AZN 141024P00095000 P 10/24/14 95.0 24.30 27.70
AZN 141024P00100000 P 10/24/14 100.0 29.00 32.80
AZN 141031C00055000 C 10/31/14 55.0 12.20 16.10
AZN 141031C00057500 C 10/31/14 57.5 9.60 13.50
AZN 141031C00060000 C 10/31/14 60.0 8.00 10.00
AZN 141031C00061000 C 10/31/14 61.0 7.50 8.90
AZN 141031C00061500 C 10/31/14 61.5 7.10 8.30
AZN 141031C00062000 C 10/31/14 62.0 6.50 7.80
AZN 141031C00062500 C 10/31/14 62.5 6.00 7.30
AZN 141031C00063000 C 10/31/14 63.0 5.50 7.30
AZN 141031C00063500 C 10/31/14 63.5 5.10 6.30
AZN 141031C00064000 C 10/31/14 64.0 4.70 5.30
AZN 141031C00064500 C 10/31/14 64.5 4.20 4.80
AZN 141031C00065000 C 10/31/14 65.0 3.80 4.40
AZN 141031C00065500 C 10/31/14 65.5 3.30 3.90
AZN 141031C00066000 C 10/31/14 66.0 2.95 3.50
AZN 141031C00066500 C 10/31/14 66.5 2.55 3.10
AZN 141031C00067000 C 10/31/14 67.0 2.15 2.70
AZN 141031C00067500 C 10/31/14 67.5 1.80 2.30
AZN 141031C00068000 C 10/31/14 68.0 1.45 1.95
AZN 141031C00068500 C 10/31/14 68.5 1.20 1.65
AZN 141031C00069000 C 10/31/14 69.0 0.95 1.35
AZN 141031C00069500 C 10/31/14 69.5 0.75 1.20
AZN 141031C00070000 C 10/31/14 70.0 0.60 1.05
AZN 141031C00070500 C 10/31/14 70.5 0.45 0.85
AZN 141031C00071000 C 10/31/14 71.0 0.35 0.80
AZN 141031C00071500 C 10/31/14 71.5 0.25 0.70
AZN 141031C00072000 C 10/31/14 72.0 0.20 0.40
AZN 141031C00072500 C 10/31/14 72.5 0.10 0.55
AZN 141031C00073000 C 10/31/14 73.0 0.05 0.50
AZN 141031C00073500 C 10/31/14 73.5 0.00 0.55
AZN 141031C00074000 C 10/31/14 74.0 0.00 0.35
AZN 141031C00074500 C 10/31/14 74.5 0.00 0.50
AZN 141031C00075000 C 10/31/14 75.0 0.00 0.40
AZN 141031C00076000 C 10/31/14 76.0 0.00 0.40
AZN 141031C00077000 C 10/31/14 77.0 0.00 0.30
AZN 141031C00078000 C 10/31/14 78.0 0.00 0.35
AZN 141031C00079000 C 10/31/14 79.0 0.00 0.25
AZN 141031C00080000 C 10/31/14 80.0 0.00 0.25
AZN 141031C00081000 C 10/31/14 81.0 0.00 0.25
AZN 141031C00082000 C 10/31/14 82.0 0.00 0.20
AZN 141031C00085000 C 10/31/14 85.0 0.00 0.10
AZN 141031P00055000 P 10/31/14 55.0 0.00 0.15
AZN 141031P00057500 P 10/31/14 57.5 0.00 0.15
AZN 141031P00060000 P 10/31/14 60.0 0.00 0.15
AZN 141031P00061000 P 10/31/14 61.0 0.00 0.15
AZN 141031P00061500 P 10/31/14 61.5 0.00 0.20
AZN 141031P00062000 P 10/31/14 62.0 0.00 0.20
AZN 141031P00062500 P 10/31/14 62.5 0.00 0.20
AZN 141031P00063000 P 10/31/14 63.0 0.00 0.25
AZN 141031P00063500 P 10/31/14 63.5 0.00 0.25
AZN 141031P00064000 P 10/31/14 64.0 0.00 0.30
AZN 141031P00064500 P 10/31/14 64.5 0.00 0.35
AZN 141031P00065000 P 10/31/14 65.0 0.05 0.35
AZN 141031P00065500 P 10/31/14 65.5 0.10 0.25
AZN 141031P00066000 P 10/31/14 66.0 0.15 0.50
AZN 141031P00066500 P 10/31/14 66.5 0.20 0.60
AZN 141031P00067000 P 10/31/14 67.0 0.30 0.70
AZN 141031P00067500 P 10/31/14 67.5 0.40 0.70
AZN 141031P00068000 P 10/31/14 68.0 0.50 0.90
AZN 141031P00068500 P 10/31/14 68.5 0.60 1.15
AZN 141031P00069000 P 10/31/14 69.0 0.90 1.35
AZN 141031P00069500 P 10/31/14 69.5 1.10 1.65
AZN 141031P00070000 P 10/31/14 70.0 1.40 2.05
AZN 141031P00070500 P 10/31/14 70.5 1.70 2.35
AZN 141031P00071000 P 10/31/14 71.0 2.10 2.70
AZN 141031P00071500 P 10/31/14 71.5 2.50 3.20
AZN 141031P00072000 P 10/31/14 72.0 2.90 3.60
AZN 141031P00072500 P 10/31/14 72.5 3.40 4.20
AZN 141031P00073000 P 10/31/14 73.0 3.80 4.70
AZN 141031P00073500 P 10/31/14 73.5 4.30 5.00
AZN 141031P00074000 P 10/31/14 74.0 4.80 5.70
AZN 141031P00074500 P 10/31/14 74.5 5.30 6.00
AZN 141031P00075000 P 10/31/14 75.0 4.90 6.70
AZN 141031P00076000 P 10/31/14 76.0 6.00 7.60
AZN 141031P00077000 P 10/31/14 77.0 7.40 8.80
AZN 141031P00078000 P 10/31/14 78.0 7.00 10.90
AZN 141031P00079000 P 10/31/14 79.0 7.80 11.90
AZN 141031P00080000 P 10/31/14 80.0 8.90 11.70
AZN 141031P00081000 P 10/31/14 81.0 11.30 12.90
AZN 141031P00082000 P 10/31/14 82.0 11.00 13.90
AZN 141031P00085000 P 10/31/14 85.0 14.40 16.90
AZN 141107C00055000 C 11/07/14 55.0 12.30 15.80
AZN 141107C00057500 C 11/07/14 57.5 10.60 12.50
AZN 141107C00060000 C 11/07/14 60.0 8.40 10.50
AZN 141107C00061000 C 11/07/14 61.0 7.40 8.90
AZN 141107C00061500 C 11/07/14 61.5 7.10 8.40
AZN 141107C00062000 C 11/07/14 62.0 6.30 9.30
AZN 141107C00062500 C 11/07/14 62.5 6.20 6.90
AZN 141107C00063000 C 11/07/14 63.0 5.70 6.40
AZN 141107C00063500 C 11/07/14 63.5 5.30 6.00
AZN 141107C00064000 C 11/07/14 64.0 4.80 5.50
AZN 141107C00064500 C 11/07/14 64.5 4.40 5.10
AZN 141107C00065000 C 11/07/14 65.0 4.00 4.70
AZN 141107C00065500 C 11/07/14 65.5 3.60 4.30
AZN 141107C00066000 C 11/07/14 66.0 3.20 3.90
AZN 141107C00066500 C 11/07/14 66.5 2.80 3.50
AZN 141107C00067000 C 11/07/14 67.0 2.50 3.10
AZN 141107C00067500 C 11/07/14 67.5 2.20 2.75
AZN 141107C00068000 C 11/07/14 68.0 1.85 2.45
AZN 141107C00068500 C 11/07/14 68.5 1.60 2.15
AZN 141107C00069000 C 11/07/14 69.0 1.35 1.90
AZN 141107C00069500 C 11/07/14 69.5 1.20 1.70
AZN 141107C00070000 C 11/07/14 70.0 1.00 1.50
AZN 141107C00070500 C 11/07/14 70.5 0.80 1.35
AZN 141107C00071000 C 11/07/14 71.0 0.75 1.20
AZN 141107C00071500 C 11/07/14 71.5 0.55 1.15
AZN 141107C00072000 C 11/07/14 72.0 0.55 1.00
AZN 141107C00072500 C 11/07/14 72.5 0.45 0.85
AZN 141107C00073000 C 11/07/14 73.0 0.30 0.85
AZN 141107C00073500 C 11/07/14 73.5 0.25 0.80
AZN 141107C00074000 C 11/07/14 74.0 0.20 0.70
AZN 141107C00074500 C 11/07/14 74.5 0.20 0.65
AZN 141107C00075000 C 11/07/14 75.0 0.15 0.65
AZN 141107C00076000 C 11/07/14 76.0 0.05 0.55
AZN 141107C00077000 C 11/07/14 77.0 0.00 0.60
AZN 141107C00078000 C 11/07/14 78.0 0.00 0.60
AZN 141107C00079000 C 11/07/14 79.0 0.00 0.55
AZN 141107C00080000 C 11/07/14 80.0 0.00 0.35
AZN 141107C00081000 C 11/07/14 81.0 0.00 0.45
AZN 141107C00082000 C 11/07/14 82.0 0.00 0.40
AZN 141107C00083000 C 11/07/14 83.0 0.00 0.40
AZN 141107C00085000 C 11/07/14 85.0 0.00 0.30
AZN 141107P00055000 P 11/07/14 55.0 0.00 0.15
AZN 141107P00057500 P 11/07/14 57.5 0.00 0.15
AZN 141107P00060000 P 11/07/14 60.0 0.00 0.25
AZN 141107P00061000 P 11/07/14 61.0 0.00 0.30
AZN 141107P00061500 P 11/07/14 61.5 0.00 0.30
AZN 141107P00062000 P 11/07/14 62.0 0.00 0.40
AZN 141107P00062500 P 11/07/14 62.5 0.00 0.30
AZN 141107P00063000 P 11/07/14 63.0 0.05 0.35
AZN 141107P00063500 P 11/07/14 63.5 0.10 0.50
AZN 141107P00064000 P 11/07/14 64.0 0.15 0.50
AZN 141107P00064500 P 11/07/14 64.5 0.05 0.55
AZN 141107P00065000 P 11/07/14 65.0 0.25 0.45
AZN 141107P00065500 P 11/07/14 65.5 0.20 0.80
AZN 141107P00066000 P 11/07/14 66.0 0.35 0.70
AZN 141107P00066500 P 11/07/14 66.5 0.45 0.95
AZN 141107P00067000 P 11/07/14 67.0 0.40 1.10
AZN 141107P00067500 P 11/07/14 67.5 0.75 1.15
AZN 141107P00068000 P 11/07/14 68.0 0.90 1.35
AZN 141107P00068500 P 11/07/14 68.5 1.15 1.60
AZN 141107P00069000 P 11/07/14 69.0 1.35 1.85
AZN 141107P00069500 P 11/07/14 69.5 1.55 2.20
AZN 141107P00070000 P 11/07/14 70.0 1.80 2.50
AZN 141107P00070500 P 11/07/14 70.5 2.15 2.80
AZN 141107P00071000 P 11/07/14 71.0 2.50 3.30
AZN 141107P00071500 P 11/07/14 71.5 2.85 3.70
AZN 141107P00072000 P 11/07/14 72.0 3.20 3.90
AZN 141107P00072500 P 11/07/14 72.5 3.60 4.50
AZN 141107P00073000 P 11/07/14 73.0 4.00 4.90
AZN 141107P00073500 P 11/07/14 73.5 4.50 5.40
AZN 141107P00074000 P 11/07/14 74.0 4.90 5.80
AZN 141107P00074500 P 11/07/14 74.5 5.30 6.30
AZN 141107P00075000 P 11/07/14 75.0 5.80 6.80
AZN 141107P00076000 P 11/07/14 76.0 6.80 7.80
AZN 141107P00077000 P 11/07/14 77.0 7.70 8.70
AZN 141107P00078000 P 11/07/14 78.0 7.00 9.90
AZN 141107P00079000 P 11/07/14 79.0 7.90 11.90
AZN 141107P00080000 P 11/07/14 80.0 9.00 11.70
AZN 141107P00081000 P 11/07/14 81.0 9.90 12.70
AZN 141107P00082000 P 11/07/14 82.0 11.00 15.00
AZN 141107P00083000 P 11/07/14 83.0 12.00 16.00
AZN 141107P00085000 P 11/07/14 85.0 14.90 16.90
AZN 141114C00055000 C 11/14/14 55.0 12.30 15.90
AZN 141114C00057500 C 11/14/14 57.5 10.60 12.80
AZN 141114C00060000 C 11/14/14 60.0 8.40 9.90
AZN 141114C00061000 C 11/14/14 61.0 7.60 8.30
AZN 141114C00061500 C 11/14/14 61.5 7.20 7.90
AZN 141114C00062000 C 11/14/14 62.0 6.80 7.40
AZN 141114C00062500 C 11/14/14 62.5 6.30 7.00
AZN 141114C00063000 C 11/14/14 63.0 5.80 6.60
AZN 141114C00063500 C 11/14/14 63.5 5.40 6.10
AZN 141114C00064000 C 11/14/14 64.0 5.00 5.70
AZN 141114C00064500 C 11/14/14 64.5 4.60 5.30
AZN 141114C00065000 C 11/14/14 65.0 4.20 4.90
AZN 141114C00065500 C 11/14/14 65.5 3.80 4.50
AZN 141114C00066000 C 11/14/14 66.0 3.50 4.10
AZN 141114C00066500 C 11/14/14 66.5 3.10 3.70
AZN 141114C00067000 C 11/14/14 67.0 2.80 3.40
AZN 141114C00067500 C 11/14/14 67.5 2.45 3.00
AZN 141114C00068000 C 11/14/14 68.0 2.15 2.70
AZN 141114C00068500 C 11/14/14 68.5 1.95 2.40
AZN 141114C00069000 C 11/14/14 69.0 1.70 2.20
AZN 141114C00069500 C 11/14/14 69.5 1.45 1.95
AZN 141114C00070000 C 11/14/14 70.0 1.30 1.80
AZN 141114C00070500 C 11/14/14 70.5 1.05 1.45
AZN 141114C00071000 C 11/14/14 71.0 0.95 1.50
AZN 141114C00071500 C 11/14/14 71.5 0.80 1.15
AZN 141114C00072000 C 11/14/14 72.0 0.70 1.20
AZN 141114C00072500 C 11/14/14 72.5 0.60 1.05
AZN 141114C00073000 C 11/14/14 73.0 0.50 0.90
AZN 141114C00073500 C 11/14/14 73.5 0.45 0.85
AZN 141114C00074000 C 11/14/14 74.0 0.35 0.80
AZN 141114C00074500 C 11/14/14 74.5 0.30 0.75
AZN 141114C00075000 C 11/14/14 75.0 0.25 0.70
AZN 141114C00076000 C 11/14/14 76.0 0.15 0.60
AZN 141114C00077000 C 11/14/14 77.0 0.10 0.50
AZN 141114C00078000 C 11/14/14 78.0 0.05 0.50
AZN 141114C00079000 C 11/14/14 79.0 0.00 0.50
AZN 141114C00080000 C 11/14/14 80.0 0.00 0.35
AZN 141114C00081000 C 11/14/14 81.0 0.00 0.30
AZN 141114C00085000 C 11/14/14 85.0 0.00 0.25
AZN 141114P00055000 P 11/14/14 55.0 0.00 0.15
AZN 141114P00057500 P 11/14/14 57.5 0.00 0.20
AZN 141114P00060000 P 11/14/14 60.0 0.00 0.30
AZN 141114P00061000 P 11/14/14 61.0 0.00 0.35
AZN 141114P00061500 P 11/14/14 61.5 0.00 0.35
AZN 141114P00062000 P 11/14/14 62.0 0.05 0.35
AZN 141114P00062500 P 11/14/14 62.5 0.10 0.35
AZN 141114P00063000 P 11/14/14 63.0 0.10 0.50
AZN 141114P00063500 P 11/14/14 63.5 0.10 0.55
AZN 141114P00064000 P 11/14/14 64.0 0.20 0.60
AZN 141114P00064500 P 11/14/14 64.5 0.25 0.65
AZN 141114P00065000 P 11/14/14 65.0 0.30 0.80
AZN 141114P00065500 P 11/14/14 65.5 0.40 0.90
AZN 141114P00066000 P 11/14/14 66.0 0.45 1.05
AZN 141114P00066500 P 11/14/14 66.5 0.60 1.05
AZN 141114P00067000 P 11/14/14 67.0 0.80 1.20
AZN 141114P00067500 P 11/14/14 67.5 0.95 1.40
AZN 141114P00068000 P 11/14/14 68.0 1.20 1.60
AZN 141114P00068500 P 11/14/14 68.5 1.30 1.90
AZN 141114P00069000 P 11/14/14 69.0 1.55 2.15
AZN 141114P00069500 P 11/14/14 69.5 1.75 2.40
AZN 141114P00070000 P 11/14/14 70.0 2.05 2.70
AZN 141114P00070500 P 11/14/14 70.5 2.35 3.00
AZN 141114P00071000 P 11/14/14 71.0 2.65 3.40
AZN 141114P00071500 P 11/14/14 71.5 3.00 3.80
AZN 141114P00072000 P 11/14/14 72.0 3.40 4.20
AZN 141114P00072500 P 11/14/14 72.5 3.80 4.60
AZN 141114P00073000 P 11/14/14 73.0 4.10 5.00
AZN 141114P00073500 P 11/14/14 73.5 4.60 5.40
AZN 141114P00074000 P 11/14/14 74.0 5.00 5.90
AZN 141114P00074500 P 11/14/14 74.5 5.40 6.30
AZN 141114P00075000 P 11/14/14 75.0 5.80 6.80
AZN 141114P00076000 P 11/14/14 76.0 6.80 7.70
AZN 141114P00077000 P 11/14/14 77.0 7.70 8.70
AZN 141114P00078000 P 11/14/14 78.0 8.70 9.70
AZN 141114P00079000 P 11/14/14 79.0 9.70 10.70
AZN 141114P00080000 P 11/14/14 80.0 10.30 12.00
AZN 141114P00081000 P 11/14/14 81.0 11.30 13.00
AZN 141114P00085000 P 11/14/14 85.0 15.20 16.80
AZN 141122C00040000 C 11/22/14 40.0 27.20 30.80
AZN 141122C00042500 C 11/22/14 42.5 24.60 28.70
AZN 141122C00045000 C 11/22/14 45.0 22.20 26.20
AZN 141122C00047500 C 11/22/14 47.5 19.70 23.70
AZN 141122C00050000 C 11/22/14 50.0 17.10 21.00
AZN 141122C00055000 C 11/22/14 55.0 13.10 16.00
AZN 141122C00057500 C 11/22/14 57.5 10.80 12.30
AZN 141122C00060000 C 11/22/14 60.0 7.50 10.90
AZN 141122C00060500 C 11/22/14 60.5 8.20 8.90
AZN 141122C00061000 C 11/22/14 61.0 7.70 8.40
AZN 141122C00061500 C 11/22/14 61.5 7.30 8.00
AZN 141122C00062000 C 11/22/14 62.0 6.80 7.60
AZN 141122C00062500 C 11/22/14 62.5 6.40 7.10
AZN 141122C00063000 C 11/22/14 63.0 6.00 6.70
AZN 141122C00063500 C 11/22/14 63.5 5.60 6.30
AZN 141122C00064000 C 11/22/14 64.0 5.20 5.90
AZN 141122C00064500 C 11/22/14 64.5 4.80 5.50
AZN 141122C00065000 C 11/22/14 65.0 4.40 5.10
AZN 141122C00065500 C 11/22/14 65.5 4.00 4.70
AZN 141122C00066000 C 11/22/14 66.0 3.70 4.30
AZN 141122C00066500 C 11/22/14 66.5 3.40 4.00
AZN 141122C00067000 C 11/22/14 67.0 3.00 3.60
AZN 141122C00067500 C 11/22/14 67.5 2.75 3.30
AZN 141122C00068000 C 11/22/14 68.0 2.45 2.95
AZN 141122C00068500 C 11/22/14 68.5 2.20 2.70
AZN 141122C00069000 C 11/22/14 69.0 1.95 2.45
AZN 141122C00069500 C 11/22/14 69.5 1.70 2.20
AZN 141122C00070000 C 11/22/14 70.0 1.50 2.00
AZN 141122C00070500 C 11/22/14 70.5 1.30 1.75
AZN 141122C00071000 C 11/22/14 71.0 1.15 1.70
AZN 141122C00071500 C 11/22/14 71.5 1.05 1.60
AZN 141122C00072000 C 11/22/14 72.0 1.00 1.45
AZN 141122C00072500 C 11/22/14 72.5 0.80 1.25
AZN 141122C00073000 C 11/22/14 73.0 0.70 1.20
AZN 141122C00073500 C 11/22/14 73.5 0.60 1.05
AZN 141122C00074000 C 11/22/14 74.0 0.55 0.70
AZN 141122C00074500 C 11/22/14 74.5 0.45 0.95
AZN 141122C00075000 C 11/22/14 75.0 0.45 0.70
AZN 141122C00076000 C 11/22/14 76.0 0.30 0.55
AZN 141122C00077500 C 11/22/14 77.5 0.20 0.50
AZN 141122C00079000 C 11/22/14 79.0 0.10 0.55
AZN 141122C00080000 C 11/22/14 80.0 0.15 0.30
AZN 141122C00081000 C 11/22/14 81.0 0.05 0.40
AZN 141122C00082500 C 11/22/14 82.5 0.00 0.30
AZN 141122C00084000 C 11/22/14 84.0 0.00 0.30
AZN 141122C00085000 C 11/22/14 85.0 0.05 0.25
AZN 141122C00086000 C 11/22/14 86.0 0.00 0.25
AZN 141122C00089000 C 11/22/14 89.0 0.00 0.25
AZN 141122C00090000 C 11/22/14 90.0 0.00 0.25
AZN 141122C00091000 C 11/22/14 91.0 0.00 0.25
AZN 141122C00095000 C 11/22/14 95.0 0.00 0.15
AZN 141122C00100000 C 11/22/14 100.0 0.00 0.10
AZN 141122P00040000 P 11/22/14 40.0 0.00 0.10
AZN 141122P00042500 P 11/22/14 42.5 0.00 0.10
AZN 141122P00045000 P 11/22/14 45.0 0.00 0.10
AZN 141122P00047500 P 11/22/14 47.5 0.00 0.10
AZN 141122P00050000 P 11/22/14 50.0 0.00 0.10
AZN 141122P00055000 P 11/22/14 55.0 0.00 0.15
AZN 141122P00057500 P 11/22/14 57.5 0.00 0.25
AZN 141122P00060000 P 11/22/14 60.0 0.05 0.30
AZN 141122P00060500 P 11/22/14 60.5 0.10 0.20
AZN 141122P00061000 P 11/22/14 61.0 0.10 0.40
AZN 141122P00061500 P 11/22/14 61.5 0.15 0.50
AZN 141122P00062000 P 11/22/14 62.0 0.15 0.35
AZN 141122P00062500 P 11/22/14 62.5 0.20 0.65
AZN 141122P00063000 P 11/22/14 63.0 0.25 0.70
AZN 141122P00063500 P 11/22/14 63.5 0.30 0.80
AZN 141122P00064000 P 11/22/14 64.0 0.40 0.90
AZN 141122P00064500 P 11/22/14 64.5 0.45 0.85
AZN 141122P00065000 P 11/22/14 65.0 0.55 0.95
AZN 141122P00065500 P 11/22/14 65.5 0.65 1.20
AZN 141122P00066000 P 11/22/14 66.0 0.75 1.30
AZN 141122P00066500 P 11/22/14 66.5 0.90 1.45
AZN 141122P00067000 P 11/22/14 67.0 1.00 1.40
AZN 141122P00067500 P 11/22/14 67.5 1.20 1.60
AZN 141122P00068000 P 11/22/14 68.0 1.35 1.90
AZN 141122P00068500 P 11/22/14 68.5 1.55 2.20
AZN 141122P00069000 P 11/22/14 69.0 1.80 2.20
AZN 141122P00069500 P 11/22/14 69.5 2.00 2.60
AZN 141122P00070000 P 11/22/14 70.0 2.25 3.00
AZN 141122P00070500 P 11/22/14 70.5 2.55 3.30
AZN 141122P00071000 P 11/22/14 71.0 2.85 3.60
AZN 141122P00071500 P 11/22/14 71.5 3.20 4.00
AZN 141122P00072000 P 11/22/14 72.0 3.50 4.40
AZN 141122P00072500 P 11/22/14 72.5 3.90 4.80
AZN 141122P00073000 P 11/22/14 73.0 4.30 5.20
AZN 141122P00073500 P 11/22/14 73.5 4.70 5.70
AZN 141122P00074000 P 11/22/14 74.0 5.10 6.10
AZN 141122P00074500 P 11/22/14 74.5 5.50 6.50
AZN 141122P00075000 P 11/22/14 75.0 5.90 7.00
AZN 141122P00076000 P 11/22/14 76.0 6.80 7.90
AZN 141122P00077500 P 11/22/14 77.5 8.20 9.20
AZN 141122P00079000 P 11/22/14 79.0 9.60 10.70
AZN 141122P00080000 P 11/22/14 80.0 10.60 11.70
AZN 141122P00081000 P 11/22/14 81.0 11.40 12.90
AZN 141122P00082500 P 11/22/14 82.5 11.70 14.60
AZN 141122P00084000 P 11/22/14 84.0 14.30 16.00
AZN 141122P00085000 P 11/22/14 85.0 14.10 16.80
AZN 141122P00086000 P 11/22/14 86.0 16.20 18.00
AZN 141122P00089000 P 11/22/14 89.0 19.20 20.90
AZN 141122P00090000 P 11/22/14 90.0 19.10 22.80
AZN 141122P00091000 P 11/22/14 91.0 21.00 22.80
AZN 141122P00095000 P 11/22/14 95.0 24.10 27.10
AZN 141122P00100000 P 11/22/14 100.0 29.10 32.10
AZN 141128C00047500 C 11/28/14 47.5 19.80 23.60
AZN 141128C00050000 C 11/28/14 50.0 17.10 21.00
AZN 141128C00055000 C 11/28/14 55.0 12.40 15.80
AZN 141128C00057500 C 11/28/14 57.5 10.60 12.50
AZN 141128C00060000 C 11/28/14 60.0 8.60 9.40
AZN 141128C00061000 C 11/28/14 61.0 7.90 8.50
AZN 141128C00061500 C 11/28/14 61.5 7.50 8.10
AZN 141128C00062000 C 11/28/14 62.0 7.00 7.70
AZN 141128C00062500 C 11/28/14 62.5 6.60 7.20
AZN 141128C00063000 C 11/28/14 63.0 6.20 6.80
AZN 141128C00063500 C 11/28/14 63.5 5.80 6.40
AZN 141128C00064000 C 11/28/14 64.0 5.40 6.00
AZN 141128C00064500 C 11/28/14 64.5 5.00 5.60
AZN 141128C00065000 C 11/28/14 65.0 4.50 5.20
AZN 141128C00065500 C 11/28/14 65.5 4.30 4.80
AZN 141128C00066000 C 11/28/14 66.0 3.80 4.40
AZN 141128C00066500 C 11/28/14 66.5 3.60 4.10
AZN 141128C00067000 C 11/28/14 67.0 3.30 3.80
AZN 141128C00067500 C 11/28/14 67.5 3.00 3.40
AZN 141128C00068000 C 11/28/14 68.0 2.70 3.10
AZN 141128C00068500 C 11/28/14 68.5 2.40 2.85
AZN 141128C00069000 C 11/28/14 69.0 2.20 2.60
AZN 141128C00069500 C 11/28/14 69.5 1.95 2.40
AZN 141128C00070000 C 11/28/14 70.0 1.70 2.20
AZN 141128C00070500 C 11/28/14 70.5 1.55 2.05
AZN 141128C00071000 C 11/28/14 71.0 1.40 1.90
AZN 141128C00071500 C 11/28/14 71.5 1.25 1.75
AZN 141128C00072000 C 11/28/14 72.0 1.10 1.60
AZN 141128C00072500 C 11/28/14 72.5 1.00 1.50
AZN 141128C00073000 C 11/28/14 73.0 0.90 1.40
AZN 141128C00073500 C 11/28/14 73.5 0.80 1.30
AZN 141128C00074000 C 11/28/14 74.0 0.70 1.20
AZN 141128C00074500 C 11/28/14 74.5 0.60 1.15
AZN 141128C00075000 C 11/28/14 75.0 0.55 1.05
AZN 141128C00076000 C 11/28/14 76.0 0.45 0.90
AZN 141128C00077000 C 11/28/14 77.0 0.35 0.75
AZN 141128C00078000 C 11/28/14 78.0 0.25 0.70
AZN 141128C00080000 C 11/28/14 80.0 0.15 0.60
AZN 141128C00085000 C 11/28/14 85.0 0.00 0.40
AZN 141128P00047500 P 11/28/14 47.5 0.00 0.15
AZN 141128P00050000 P 11/28/14 50.0 0.00 0.15
AZN 141128P00055000 P 11/28/14 55.0 0.00 0.20
AZN 141128P00057500 P 11/28/14 57.5 0.00 0.30
AZN 141128P00060000 P 11/28/14 60.0 0.05 0.40
AZN 141128P00061000 P 11/28/14 61.0 0.15 0.55
AZN 141128P00061500 P 11/28/14 61.5 0.20 0.60
AZN 141128P00062000 P 11/28/14 62.0 0.25 0.65
AZN 141128P00062500 P 11/28/14 62.5 0.30 0.75
AZN 141128P00063000 P 11/28/14 63.0 0.35 0.80
AZN 141128P00063500 P 11/28/14 63.5 0.40 0.90
AZN 141128P00064000 P 11/28/14 64.0 0.50 1.00
AZN 141128P00064500 P 11/28/14 64.5 0.60 1.10
AZN 141128P00065000 P 11/28/14 65.0 0.70 1.20
AZN 141128P00065500 P 11/28/14 65.5 0.80 1.30
AZN 141128P00066000 P 11/28/14 66.0 0.95 1.45
AZN 141128P00066500 P 11/28/14 66.5 1.10 1.60
AZN 141128P00067000 P 11/28/14 67.0 1.25 1.75
AZN 141128P00067500 P 11/28/14 67.5 1.40 1.95
AZN 141128P00068000 P 11/28/14 68.0 1.65 2.10
AZN 141128P00068500 P 11/28/14 68.5 1.80 2.35
AZN 141128P00069000 P 11/28/14 69.0 2.10 2.60
AZN 141128P00069500 P 11/28/14 69.5 2.30 2.85
AZN 141128P00070000 P 11/28/14 70.0 2.50 3.20
AZN 141128P00070500 P 11/28/14 70.5 2.80 3.50
AZN 141128P00071000 P 11/28/14 71.0 3.10 3.90
AZN 141128P00071500 P 11/28/14 71.5 3.40 4.20
AZN 141128P00072000 P 11/28/14 72.0 3.70 4.60
AZN 141128P00072500 P 11/28/14 72.5 4.10 5.00
AZN 141128P00073000 P 11/28/14 73.0 4.50 5.40
AZN 141128P00073500 P 11/28/14 73.5 4.80 5.80
AZN 141128P00074000 P 11/28/14 74.0 5.20 6.20
AZN 141128P00074500 P 11/28/14 74.5 5.60 6.70
AZN 141128P00075000 P 11/28/14 75.0 6.00 7.10
AZN 141128P00076000 P 11/28/14 76.0 6.90 8.00
AZN 141128P00077000 P 11/28/14 77.0 7.80 8.90
AZN 141128P00078000 P 11/28/14 78.0 8.70 9.80
AZN 141128P00080000 P 11/28/14 80.0 10.60 11.70
AZN 141128P00085000 P 11/28/14 85.0 15.20 18.00
AZN 141220C00042500 C 12/20/14 42.5 24.10 28.70
AZN 141220C00045000 C 12/20/14 45.0 22.00 26.10
AZN 141220C00047500 C 12/20/14 47.5 19.70 23.60
AZN 141220C00050000 C 12/20/14 50.0 17.20 21.10
AZN 141220C00055000 C 12/20/14 55.0 13.20 16.20
AZN 141220C00060000 C 12/20/14 60.0 8.90 9.80
AZN 141220C00062500 C 12/20/14 62.5 6.70 7.70
AZN 141220C00065000 C 12/20/14 65.0 4.90 5.80
AZN 141220C00067500 C 12/20/14 67.5 3.50 4.10
AZN 141220C00070000 C 12/20/14 70.0 2.35 2.65
AZN 141220C00072500 C 12/20/14 72.5 1.50 1.90
AZN 141220C00075000 C 12/20/14 75.0 0.95 1.20
AZN 141220C00077500 C 12/20/14 77.5 0.60 0.90
AZN 141220C00080000 C 12/20/14 80.0 0.45 0.75
AZN 141220C00082500 C 12/20/14 82.5 0.20 0.65
AZN 141220C00085000 C 12/20/14 85.0 0.10 0.50
AZN 141220C00090000 C 12/20/14 90.0 0.00 0.30
AZN 141220C00095000 C 12/20/14 95.0 0.00 0.30
AZN 141220C00100000 C 12/20/14 100.0 0.00 0.20
AZN 141220P00042500 P 12/20/14 42.5 0.00 0.10
AZN 141220P00045000 P 12/20/14 45.0 0.00 0.10
AZN 141220P00047500 P 12/20/14 47.5 0.00 0.10
AZN 141220P00050000 P 12/20/14 50.0 0.00 0.15
AZN 141220P00055000 P 12/20/14 55.0 0.00 0.25
AZN 141220P00060000 P 12/20/14 60.0 0.15 0.75
AZN 141220P00062500 P 12/20/14 62.5 0.55 0.80
AZN 141220P00065000 P 12/20/14 65.0 1.05 1.45
AZN 141220P00067500 P 12/20/14 67.5 2.05 2.65
AZN 141220P00070000 P 12/20/14 70.0 3.00 3.90
AZN 141220P00072500 P 12/20/14 72.5 4.50 5.60
AZN 141220P00075000 P 12/20/14 75.0 6.30 7.60
AZN 141220P00077500 P 12/20/14 77.5 8.40 9.80
AZN 141220P00080000 P 12/20/14 80.0 10.70 12.00
AZN 141220P00082500 P 12/20/14 82.5 13.10 14.30
AZN 141220P00085000 P 12/20/14 85.0 15.60 17.10
AZN 141220P00090000 P 12/20/14 90.0 19.00 23.00
AZN 141220P00095000 P 12/20/14 95.0 24.00 27.10
AZN 141220P00100000 P 12/20/14 100.0 29.00 32.10
AZN 150117C00025000 C 01/17/15 25.0 42.10 46.20
AZN 150117C00027500 C 01/17/15 27.5 39.20 43.70
AZN 150117C00030000 C 01/17/15 30.0 37.00 41.20
AZN 150117C00032500 C 01/17/15 32.5 34.60 38.80
AZN 150117C00035000 C 01/17/15 35.0 32.00 36.20
AZN 150117C00037500 C 01/17/15 37.5 29.50 33.80
AZN 150117C00040000 C 01/17/15 40.0 27.00 31.20
AZN 150117C00042500 C 01/17/15 42.5 24.70 28.80
AZN 150117C00045000 C 01/17/15 45.0 22.30 26.30
AZN 150117C00047500 C 01/17/15 47.5 19.70 23.60
AZN 150117C00050000 C 01/17/15 50.0 17.30 20.10
AZN 150117C00052500 C 01/17/15 52.5 14.90 18.90
AZN 150117C00055000 C 01/17/15 55.0 13.10 15.10
AZN 150117C00057500 C 01/17/15 57.5 11.40 12.30
AZN 150117C00060000 C 01/17/15 60.0 9.30 10.20
AZN 150117C00062500 C 01/17/15 62.5 7.30 8.20
AZN 150117C00065000 C 01/17/15 65.0 5.50 6.40
AZN 150117C00067500 C 01/17/15 67.5 4.00 4.80
AZN 150117C00070000 C 01/17/15 70.0 2.80 3.40
AZN 150117C00072500 C 01/17/15 72.5 1.95 2.25
AZN 150117C00075000 C 01/17/15 75.0 1.30 1.60
AZN 150117C00077500 C 01/17/15 77.5 0.90 1.10
AZN 150117C00080000 C 01/17/15 80.0 0.65 0.75
AZN 150117C00082500 C 01/17/15 82.5 0.40 0.80
AZN 150117C00085000 C 01/17/15 85.0 0.20 0.65
AZN 150117C00087500 C 01/17/15 87.5 0.10 0.50
AZN 150117C00090000 C 01/17/15 90.0 0.25 0.35
AZN 150117C00095000 C 01/17/15 95.0 0.05 0.35
AZN 150117C00100000 C 01/17/15 100.0 0.00 0.25
AZN 150117C00105000 C 01/17/15 105.0 0.00 0.15
AZN 150117C00110000 C 01/17/15 110.0 0.00 0.10
AZN 150117C00115000 C 01/17/15 115.0 0.00 0.10
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 0.10
AZN 150117P00042500 P 01/17/15 42.5 0.00 0.10
AZN 150117P00045000 P 01/17/15 45.0 0.00 0.10
AZN 150117P00047500 P 01/17/15 47.5 0.00 0.15
AZN 150117P00050000 P 01/17/15 50.0 0.00 0.20
AZN 150117P00052500 P 01/17/15 52.5 0.00 0.30
AZN 150117P00055000 P 01/17/15 55.0 0.10 0.50
AZN 150117P00057500 P 01/17/15 57.5 0.20 0.70
AZN 150117P00060000 P 01/17/15 60.0 0.50 1.00
AZN 150117P00062500 P 01/17/15 62.5 0.90 1.50
AZN 150117P00065000 P 01/17/15 65.0 1.75 2.00
AZN 150117P00067500 P 01/17/15 67.5 2.55 3.10
AZN 150117P00070000 P 01/17/15 70.0 3.90 4.30
AZN 150117P00072500 P 01/17/15 72.5 5.70 5.90
AZN 150117P00075000 P 01/17/15 75.0 6.80 8.10
AZN 150117P00077500 P 01/17/15 77.5 8.90 10.30
AZN 150117P00080000 P 01/17/15 80.0 11.00 12.40
AZN 150117P00082500 P 01/17/15 82.5 13.20 14.70
AZN 150117P00085000 P 01/17/15 85.0 15.60 17.00
AZN 150117P00087500 P 01/17/15 87.5 18.10 19.40
AZN 150117P00090000 P 01/17/15 90.0 20.10 22.20
AZN 150117P00095000 P 01/17/15 95.0 24.90 27.10
AZN 150117P00100000 P 01/17/15 100.0 29.00 32.90
AZN 150117P00105000 P 01/17/15 105.0 34.00 37.90
AZN 150117P00110000 P 01/17/15 110.0 38.80 42.90
AZN 150117P00115000 P 01/17/15 115.0 44.00 48.00
AZN 150417C00042500 C 04/17/15 42.5 24.70 28.60
AZN 150417C00045000 C 04/17/15 45.0 22.30 26.40
AZN 150417C00047500 C 04/17/15 47.5 19.70 23.80
AZN 150417C00050000 C 04/17/15 50.0 17.40 21.20
AZN 150417C00055000 C 04/17/15 55.0 13.90 14.60
AZN 150417C00060000 C 04/17/15 60.0 9.70 10.30
AZN 150417C00062500 C 04/17/15 62.5 7.80 8.50
AZN 150417C00065000 C 04/17/15 65.0 6.10 6.80
AZN 150417C00067500 C 04/17/15 67.5 4.70 5.40
AZN 150417C00070000 C 04/17/15 70.0 3.60 4.10
AZN 150417C00072500 C 04/17/15 72.5 2.70 3.30
AZN 150417C00075000 C 04/17/15 75.0 1.95 2.50
AZN 150417C00077500 C 04/17/15 77.5 1.45 1.95
AZN 150417C00080000 C 04/17/15 80.0 1.00 1.35
AZN 150417C00082500 C 04/17/15 82.5 0.60 1.05
AZN 150417C00085000 C 04/17/15 85.0 0.50 0.80
AZN 150417C00090000 C 04/17/15 90.0 0.15 0.60
AZN 150417C00095000 C 04/17/15 95.0 0.00 0.35
AZN 150417C00100000 C 04/17/15 100.0 0.00 0.20
AZN 150417C00105000 C 04/17/15 105.0 0.00 0.20
AZN 150417C00110000 C 04/17/15 110.0 0.00 0.15
AZN 150417P00042500 P 04/17/15 42.5 0.00 0.15
AZN 150417P00045000 P 04/17/15 45.0 0.00 0.25
AZN 150417P00047500 P 04/17/15 47.5 0.05 0.30
AZN 150417P00050000 P 04/17/15 50.0 0.20 0.55
AZN 150417P00055000 P 04/17/15 55.0 0.65 1.05
AZN 150417P00060000 P 04/17/15 60.0 1.65 2.25
AZN 150417P00062500 P 04/17/15 62.5 2.35 2.75
AZN 150417P00065000 P 04/17/15 65.0 3.30 4.00
AZN 150417P00067500 P 04/17/15 67.5 4.50 5.00
AZN 150417P00070000 P 04/17/15 70.0 5.90 6.60
AZN 150417P00072500 P 04/17/15 72.5 7.50 8.30
AZN 150417P00075000 P 04/17/15 75.0 9.30 10.20
AZN 150417P00077500 P 04/17/15 77.5 11.20 12.10
AZN 150417P00080000 P 04/17/15 80.0 13.30 14.20
AZN 150417P00082500 P 04/17/15 82.5 15.50 16.40
AZN 150417P00085000 P 04/17/15 85.0 17.80 18.60
AZN 150417P00090000 P 04/17/15 90.0 22.60 23.50
AZN 150417P00095000 P 04/17/15 95.0 25.70 29.40
AZN 150417P00100000 P 04/17/15 100.0 30.50 34.20
AZN 150417P00105000 P 04/17/15 105.0 35.70 39.20
AZN 150417P00110000 P 04/17/15 110.0 40.50 44.70
AZN 160115C00030000 C 01/15/16 30.0 37.00 41.20
AZN 160115C00035000 C 01/15/16 35.0 32.00 36.20
AZN 160115C00037500 C 01/15/16 37.5 29.20 33.80
AZN 160115C00040000 C 01/15/16 40.0 27.00 31.40
AZN 160115C00042500 C 01/15/16 42.5 24.10 28.80
AZN 160115C00045000 C 01/15/16 45.0 22.00 26.40
AZN 160115C00047500 C 01/15/16 47.5 19.30 23.80
AZN 160115C00050000 C 01/15/16 50.0 17.30 21.40
AZN 160115C00052500 C 01/15/16 52.5 15.50 18.30
AZN 160115C00055000 C 01/15/16 55.0 13.20 16.20
AZN 160115C00057500 C 01/15/16 57.5 10.90 13.50
AZN 160115C00060000 C 01/15/16 60.0 10.00 12.00
AZN 160115C00062500 C 01/15/16 62.5 8.30 10.60
AZN 160115C00065000 C 01/15/16 65.0 5.50 8.40
AZN 160115C00067500 C 01/15/16 67.5 5.20 7.20
AZN 160115C00070000 C 01/15/16 70.0 4.30 6.00
AZN 160115C00072500 C 01/15/16 72.5 2.45 5.00
AZN 160115C00075000 C 01/15/16 75.0 2.80 4.20
AZN 160115C00077500 C 01/15/16 77.5 2.00 3.60
AZN 160115C00080000 C 01/15/16 80.0 1.80 2.55
AZN 160115C00082500 C 01/15/16 82.5 0.45 3.10
AZN 160115C00085000 C 01/15/16 85.0 0.95 2.05
AZN 160115C00087500 C 01/15/16 87.5 0.55 1.55
AZN 160115C00090000 C 01/15/16 90.0 0.30 1.30
AZN 160115C00095000 C 01/15/16 95.0 0.00 2.10
AZN 160115C00100000 C 01/15/16 100.0 0.00 1.00
AZN 160115C00105000 C 01/15/16 105.0 0.00 1.00
AZN 160115C00110000 C 01/15/16 110.0 0.00 0.65
AZN 160115C00115000 C 01/15/16 115.0 0.05 0.40
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.25
AZN 160115P00035000 P 01/15/16 35.0 0.00 0.70
AZN 160115P00037500 P 01/15/16 37.5 0.00 1.00
AZN 160115P00040000 P 01/15/16 40.0 0.00 1.00
AZN 160115P00042500 P 01/15/16 42.5 0.00 1.00
AZN 160115P00045000 P 01/15/16 45.0 0.00 1.00
AZN 160115P00047500 P 01/15/16 47.5 0.00 1.25
AZN 160115P00050000 P 01/15/16 50.0 0.35 1.60
AZN 160115P00052500 P 01/15/16 52.5 0.45 2.05
AZN 160115P00055000 P 01/15/16 55.0 1.20 2.60
AZN 160115P00057500 P 01/15/16 57.5 1.00 3.60
AZN 160115P00060000 P 01/15/16 60.0 1.50 3.80
AZN 160115P00062500 P 01/15/16 62.5 2.50 5.30
AZN 160115P00065000 P 01/15/16 65.0 3.30 6.40
AZN 160115P00067500 P 01/15/16 67.5 6.10 7.80
AZN 160115P00070000 P 01/15/16 70.0 7.20 9.20
AZN 160115P00072500 P 01/15/16 72.5 8.80 10.80
AZN 160115P00075000 P 01/15/16 75.0 10.10 13.30
AZN 160115P00077500 P 01/15/16 77.5 12.20 15.10
AZN 160115P00080000 P 01/15/16 80.0 13.80 17.00
AZN 160115P00082500 P 01/15/16 82.5 15.40 19.00
AZN 160115P00085000 P 01/15/16 85.0 17.50 21.20
AZN 160115P00087500 P 01/15/16 87.5 20.20 23.20
AZN 160115P00090000 P 01/15/16 90.0 21.90 25.40
AZN 160115P00095000 P 01/15/16 95.0 26.60 30.00
AZN 160115P00100000 P 01/15/16 100.0 31.50 34.80
AZN 160115P00105000 P 01/15/16 105.0 36.30 40.40
AZN 160115P00110000 P 01/15/16 110.0 41.20 45.20
AZN 160115P00115000 P 01/15/16 115.0 46.20 50.20
AZN 170120C00035000 C 01/20/17 35.0 32.00 36.20
AZN 170120C00037500 C 01/20/17 37.5 29.10 33.80
AZN 170120C00040000 C 01/20/17 40.0 27.00 31.20
AZN 170120C00042500 C 01/20/17 42.5 24.00 28.80
AZN 170120C00045000 C 01/20/17 45.0 22.00 26.40
AZN 170120C00047500 C 01/20/17 47.5 19.50 23.80
AZN 170120C00050000 C 01/20/17 50.0 17.10 21.30
AZN 170120C00055000 C 01/20/17 55.0 13.00 16.80
AZN 170120C00060000 C 01/20/17 60.0 9.30 13.20
AZN 170120C00062500 C 01/20/17 62.5 7.90 11.70
AZN 170120C00065000 C 01/20/17 65.0 6.10 9.40
AZN 170120C00067500 C 01/20/17 67.5 5.10 8.10
AZN 170120C00070000 C 01/20/17 70.0 4.10 7.10
AZN 170120C00072500 C 01/20/17 72.5 3.30 7.00
AZN 170120C00075000 C 01/20/17 75.0 2.30 5.80
AZN 170120C00077500 C 01/20/17 77.5 1.70 5.50
AZN 170120C00080000 C 01/20/17 80.0 1.30 5.00
AZN 170120C00082500 C 01/20/17 82.5 0.70 3.10
AZN 170120C00085000 C 01/20/17 85.0 0.30 2.50
AZN 170120C00090000 C 01/20/17 90.0 0.00 4.00
AZN 170120C00095000 C 01/20/17 95.0 0.00 3.00
AZN 170120C00100000 C 01/20/17 100.0 0.00 2.30
AZN 170120C00105000 C 01/20/17 105.0 0.00 1.80
AZN 170120C00110000 C 01/20/17 110.0 0.00 1.30
AZN 170120P00035000 P 01/20/17 35.0 0.00 1.75
AZN 170120P00037500 P 01/20/17 37.5 0.00 2.20
AZN 170120P00040000 P 01/20/17 40.0 0.00 2.70
AZN 170120P00042500 P 01/20/17 42.5 0.00 3.10
AZN 170120P00045000 P 01/20/17 45.0 0.00 3.70
AZN 170120P00047500 P 01/20/17 47.5 0.00 4.30
AZN 170120P00050000 P 01/20/17 50.0 0.05 3.20
AZN 170120P00055000 P 01/20/17 55.0 1.50 5.00
AZN 170120P00060000 P 01/20/17 60.0 3.50 7.70
AZN 170120P00062500 P 01/20/17 62.5 4.60 9.00
AZN 170120P00065000 P 01/20/17 65.0 5.90 9.90
AZN 170120P00067500 P 01/20/17 67.5 7.30 11.20
AZN 170120P00070000 P 01/20/17 70.0 8.90 12.80
AZN 170120P00072500 P 01/20/17 72.5 10.30 14.30
AZN 170120P00075000 P 01/20/17 75.0 12.10 15.90
AZN 170120P00077500 P 01/20/17 77.5 13.90 17.80
AZN 170120P00080000 P 01/20/17 80.0 15.70 19.60
AZN 170120P00082500 P 01/20/17 82.5 17.70 21.60
AZN 170120P00085000 P 01/20/17 85.0 19.70 23.50
AZN 170120P00090000 P 01/20/17 90.0 24.10 27.80
AZN 170120P00095000 P 01/20/17 95.0 28.50 32.20
AZN 170120P00100000 P 01/20/17 100.0 33.10 37.40
AZN 170120P00105000 P 01/20/17 105.0 38.00 42.00
AZN 170120P00110000 P 01/20/17 110.0 42.80 46.80

OPRA data is delayed 15 minutes.