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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 150710C00035000 C 07/10/15 35.0 28.40 32.80
AZN 150710C00040000 C 07/10/15 40.0 23.30 27.60
AZN 150710C00045000 C 07/10/15 45.0 18.30 22.60
AZN 150710C00050000 C 07/10/15 50.0 13.30 17.80
AZN 150710C00055000 C 07/10/15 55.0 8.30 12.70
AZN 150710C00055500 C 07/10/15 55.5 7.80 12.20
AZN 150710C00056000 C 07/10/15 56.0 7.30 11.30
AZN 150710C00056500 C 07/10/15 56.5 6.80 10.80
AZN 150710C00057000 C 07/10/15 57.0 6.30 10.30
AZN 150710C00057500 C 07/10/15 57.5 5.80 9.80
AZN 150710C00058000 C 07/10/15 58.0 5.30 9.70
AZN 150710C00058500 C 07/10/15 58.5 4.80 9.20
AZN 150710C00059000 C 07/10/15 59.0 4.30 8.80
AZN 150710C00059500 C 07/10/15 59.5 5.50 6.50
AZN 150710C00060000 C 07/10/15 60.0 3.40 7.70
AZN 150710C00060500 C 07/10/15 60.5 4.60 5.40
AZN 150710C00061000 C 07/10/15 61.0 2.95 4.80
AZN 150710C00061500 C 07/10/15 61.5 2.50 4.30
AZN 150710C00062000 C 07/10/15 62.0 1.50 3.80
AZN 150710C00062500 C 07/10/15 62.5 2.90 3.10
AZN 150710C00063000 C 07/10/15 63.0 2.45 2.70
AZN 150710C00063500 C 07/10/15 63.5 2.00 2.25
AZN 150710C00064000 C 07/10/15 64.0 1.55 1.80
AZN 150710C00064500 C 07/10/15 64.5 1.30 1.50
AZN 150710C00065000 C 07/10/15 65.0 0.95 1.15
AZN 150710C00065500 C 07/10/15 65.5 0.70 0.85
AZN 150710C00066000 C 07/10/15 66.0 0.50 0.65
AZN 150710C00066500 C 07/10/15 66.5 0.30 0.45
AZN 150710C00067000 C 07/10/15 67.0 0.20 0.35
AZN 150710C00067500 C 07/10/15 67.5 0.10 0.25
AZN 150710C00068000 C 07/10/15 68.0 0.05 0.20
AZN 150710C00068500 C 07/10/15 68.5 0.00 0.15
AZN 150710C00069000 C 07/10/15 69.0 0.00 0.15
AZN 150710C00069500 C 07/10/15 69.5 0.00 0.10
AZN 150710C00070000 C 07/10/15 70.0 0.00 0.10
AZN 150710C00070500 C 07/10/15 70.5 0.00 0.10
AZN 150710C00071000 C 07/10/15 71.0 0.00 0.10
AZN 150710C00071500 C 07/10/15 71.5 0.00 0.10
AZN 150710C00072000 C 07/10/15 72.0 0.00 0.10
AZN 150710C00072500 C 07/10/15 72.5 0.00 0.10
AZN 150710C00073000 C 07/10/15 73.0 0.00 0.10
AZN 150710C00073500 C 07/10/15 73.5 0.00 0.10
AZN 150710C00074000 C 07/10/15 74.0 0.00 0.10
AZN 150710C00074500 C 07/10/15 74.5 0.00 0.10
AZN 150710C00075000 C 07/10/15 75.0 0.00 0.10
AZN 150710C00075500 C 07/10/15 75.5 0.00 0.10
AZN 150710C00076000 C 07/10/15 76.0 0.00 0.10
AZN 150710C00077000 C 07/10/15 77.0 0.00 0.10
AZN 150710C00078000 C 07/10/15 78.0 0.00 0.10
AZN 150710C00079000 C 07/10/15 79.0 0.00 0.10
AZN 150710C00080000 C 07/10/15 80.0 0.00 0.10
AZN 150710C00085000 C 07/10/15 85.0 0.00 0.10
AZN 150710C00090000 C 07/10/15 90.0 0.00 0.10
AZN 150710C00095000 C 07/10/15 95.0 0.00 0.10
AZN 150710P00035000 P 07/10/15 35.0 0.00 0.10
AZN 150710P00040000 P 07/10/15 40.0 0.00 0.10
AZN 150710P00045000 P 07/10/15 45.0 0.00 0.10
AZN 150710P00050000 P 07/10/15 50.0 0.00 0.10
AZN 150710P00055000 P 07/10/15 55.0 0.00 0.10
AZN 150710P00055500 P 07/10/15 55.5 0.00 0.10
AZN 150710P00056000 P 07/10/15 56.0 0.00 0.10
AZN 150710P00056500 P 07/10/15 56.5 0.00 0.10
AZN 150710P00057000 P 07/10/15 57.0 0.00 0.10
AZN 150710P00057500 P 07/10/15 57.5 0.00 0.10
AZN 150710P00058000 P 07/10/15 58.0 0.00 0.10
AZN 150710P00058500 P 07/10/15 58.5 0.00 0.10
AZN 150710P00059000 P 07/10/15 59.0 0.00 0.10
AZN 150710P00059500 P 07/10/15 59.5 0.00 0.10
AZN 150710P00060000 P 07/10/15 60.0 0.00 0.10
AZN 150710P00060500 P 07/10/15 60.5 0.00 0.10
AZN 150710P00061000 P 07/10/15 61.0 0.00 0.10
AZN 150710P00061500 P 07/10/15 61.5 0.00 0.10
AZN 150710P00062000 P 07/10/15 62.0 0.00 0.15
AZN 150710P00062500 P 07/10/15 62.5 0.00 0.15
AZN 150710P00063000 P 07/10/15 63.0 0.00 0.20
AZN 150710P00063500 P 07/10/15 63.5 0.15 0.25
AZN 150710P00064000 P 07/10/15 64.0 0.20 0.35
AZN 150710P00064500 P 07/10/15 64.5 0.35 0.50
AZN 150710P00065000 P 07/10/15 65.0 0.50 0.65
AZN 150710P00065500 P 07/10/15 65.5 0.75 0.90
AZN 150710P00066000 P 07/10/15 66.0 1.00 1.20
AZN 150710P00066500 P 07/10/15 66.5 1.30 1.50
AZN 150710P00067000 P 07/10/15 67.0 1.65 1.90
AZN 150710P00067500 P 07/10/15 67.5 2.10 2.35
AZN 150710P00068000 P 07/10/15 68.0 2.50 2.75
AZN 150710P00068500 P 07/10/15 68.5 3.00 3.20
AZN 150710P00069000 P 07/10/15 69.0 1.30 4.10
AZN 150710P00069500 P 07/10/15 69.5 2.35 5.70
AZN 150710P00070000 P 07/10/15 70.0 2.40 6.80
AZN 150710P00070500 P 07/10/15 70.5 2.80 7.20
AZN 150710P00071000 P 07/10/15 71.0 3.40 6.10
AZN 150710P00071500 P 07/10/15 71.5 3.80 7.50
AZN 150710P00072000 P 07/10/15 72.0 4.30 8.00
AZN 150710P00072500 P 07/10/15 72.5 4.90 9.10
AZN 150710P00073000 P 07/10/15 73.0 5.40 9.70
AZN 150710P00073500 P 07/10/15 73.5 5.80 8.90
AZN 150710P00074000 P 07/10/15 74.0 6.30 9.40
AZN 150710P00074500 P 07/10/15 74.5 6.80 11.20
AZN 150710P00075000 P 07/10/15 75.0 7.30 11.40
AZN 150710P00075500 P 07/10/15 75.5 7.80 12.20
AZN 150710P00076000 P 07/10/15 76.0 8.30 12.70
AZN 150710P00077000 P 07/10/15 77.0 9.30 13.20
AZN 150710P00078000 P 07/10/15 78.0 10.30 14.70
AZN 150710P00079000 P 07/10/15 79.0 11.30 15.10
AZN 150710P00080000 P 07/10/15 80.0 12.40 16.70
AZN 150710P00085000 P 07/10/15 85.0 17.30 21.60
AZN 150710P00090000 P 07/10/15 90.0 22.30 26.70
AZN 150710P00095000 P 07/10/15 95.0 27.30 31.70
AZN 150717C00037500 C 07/17/15 37.5 25.80 30.20
AZN 150717C00040000 C 07/17/15 40.0 23.40 27.80
AZN 150717C00042500 C 07/17/15 42.5 20.90 25.20
AZN 150717C00045000 C 07/17/15 45.0 18.30 22.80
AZN 150717C00047500 C 07/17/15 47.5 15.80 20.20
AZN 150717C00050000 C 07/17/15 50.0 13.40 17.80
AZN 150717C00055000 C 07/17/15 55.0 8.40 12.60
AZN 150717C00055500 C 07/17/15 55.5 7.90 12.20
AZN 150717C00056000 C 07/17/15 56.0 9.10 10.00
AZN 150717C00056500 C 07/17/15 56.5 8.50 9.50
AZN 150717C00057000 C 07/17/15 57.0 8.00 9.00
AZN 150717C00057500 C 07/17/15 57.5 7.50 8.50
AZN 150717C00058000 C 07/17/15 58.0 7.00 8.00
AZN 150717C00058500 C 07/17/15 58.5 5.20 8.80
AZN 150717C00059000 C 07/17/15 59.0 6.00 7.00
AZN 150717C00059500 C 07/17/15 59.5 4.40 7.90
AZN 150717C00060000 C 07/17/15 60.0 4.00 7.70
AZN 150717C00060500 C 07/17/15 60.5 4.60 5.60
AZN 150717C00061000 C 07/17/15 61.0 4.40 4.70
AZN 150717C00061500 C 07/17/15 61.5 4.00 4.20
AZN 150717C00062000 C 07/17/15 62.0 3.50 3.80
AZN 150717C00062500 C 07/17/15 62.5 3.00 3.30
AZN 150717C00063000 C 07/17/15 63.0 2.60 2.90
AZN 150717C00063500 C 07/17/15 63.5 2.20 2.50
AZN 150717C00064000 C 07/17/15 64.0 1.90 2.10
AZN 150717C00064500 C 07/17/15 64.5 1.55 1.75
AZN 150717C00065000 C 07/17/15 65.0 1.20 1.45
AZN 150717C00065500 C 07/17/15 65.5 1.00 1.15
AZN 150717C00066000 C 07/17/15 66.0 0.70 0.95
AZN 150717C00066500 C 07/17/15 66.5 0.60 0.75
AZN 150717C00067000 C 07/17/15 67.0 0.45 0.50
AZN 150717C00067500 C 07/17/15 67.5 0.30 0.45
AZN 150717C00068000 C 07/17/15 68.0 0.20 0.40
AZN 150717C00068500 C 07/17/15 68.5 0.15 0.30
AZN 150717C00069000 C 07/17/15 69.0 0.10 0.25
AZN 150717C00069500 C 07/17/15 69.5 0.05 0.20
AZN 150717C00070000 C 07/17/15 70.0 0.00 0.20
AZN 150717C00070500 C 07/17/15 70.5 0.00 0.15
AZN 150717C00071000 C 07/17/15 71.0 0.00 0.15
AZN 150717C00071500 C 07/17/15 71.5 0.00 0.15
AZN 150717C00072000 C 07/17/15 72.0 0.00 0.15
AZN 150717C00072500 C 07/17/15 72.5 0.00 0.10
AZN 150717C00073000 C 07/17/15 73.0 0.00 0.10
AZN 150717C00073500 C 07/17/15 73.5 0.00 0.10
AZN 150717C00074000 C 07/17/15 74.0 0.00 0.10
AZN 150717C00074500 C 07/17/15 74.5 0.00 0.10
AZN 150717C00075000 C 07/17/15 75.0 0.00 0.10
AZN 150717C00075500 C 07/17/15 75.5 0.00 0.10
AZN 150717C00076000 C 07/17/15 76.0 0.00 0.10
AZN 150717C00076500 C 07/17/15 76.5 0.00 0.10
AZN 150717C00077000 C 07/17/15 77.0 0.00 0.10
AZN 150717C00077500 C 07/17/15 77.5 0.00 0.10
AZN 150717C00078000 C 07/17/15 78.0 0.00 0.10
AZN 150717C00079000 C 07/17/15 79.0 0.00 0.10
AZN 150717C00080000 C 07/17/15 80.0 0.00 0.10
AZN 150717C00081000 C 07/17/15 81.0 0.00 0.10
AZN 150717C00082000 C 07/17/15 82.0 0.00 0.10
AZN 150717C00082500 C 07/17/15 82.5 0.00 0.10
AZN 150717C00083000 C 07/17/15 83.0 0.00 0.10
AZN 150717C00085000 C 07/17/15 85.0 0.00 0.10
AZN 150717C00090000 C 07/17/15 90.0 0.00 0.10
AZN 150717C00095000 C 07/17/15 95.0 0.00 0.10
AZN 150717C00100000 C 07/17/15 100.0 0.00 0.10
AZN 150717C00105000 C 07/17/15 105.0 0.00 0.10
AZN 150717C00110000 C 07/17/15 110.0 0.00 0.10
AZN 150717P00037500 P 07/17/15 37.5 0.00 0.10
AZN 150717P00040000 P 07/17/15 40.0 0.00 0.10
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 0.10
AZN 150717P00050000 P 07/17/15 50.0 0.00 0.10
AZN 150717P00055000 P 07/17/15 55.0 0.00 0.10
AZN 150717P00055500 P 07/17/15 55.5 0.00 0.10
AZN 150717P00056000 P 07/17/15 56.0 0.00 0.10
AZN 150717P00056500 P 07/17/15 56.5 0.00 0.10
AZN 150717P00057000 P 07/17/15 57.0 0.00 0.10
AZN 150717P00057500 P 07/17/15 57.5 0.00 0.10
AZN 150717P00058000 P 07/17/15 58.0 0.00 0.10
AZN 150717P00058500 P 07/17/15 58.5 0.00 0.10
AZN 150717P00059000 P 07/17/15 59.0 0.00 0.10
AZN 150717P00059500 P 07/17/15 59.5 0.00 0.15
AZN 150717P00060000 P 07/17/15 60.0 0.05 0.15
AZN 150717P00060500 P 07/17/15 60.5 0.00 0.15
AZN 150717P00061000 P 07/17/15 61.0 0.00 0.15
AZN 150717P00061500 P 07/17/15 61.5 0.05 0.20
AZN 150717P00062000 P 07/17/15 62.0 0.05 0.25
AZN 150717P00062500 P 07/17/15 62.5 0.15 0.30
AZN 150717P00063000 P 07/17/15 63.0 0.25 0.35
AZN 150717P00063500 P 07/17/15 63.5 0.30 0.45
AZN 150717P00064000 P 07/17/15 64.0 0.45 0.60
AZN 150717P00064500 P 07/17/15 64.5 0.60 0.80
AZN 150717P00065000 P 07/17/15 65.0 0.80 0.95
AZN 150717P00065500 P 07/17/15 65.5 1.00 1.20
AZN 150717P00066000 P 07/17/15 66.0 1.25 1.50
AZN 150717P00066500 P 07/17/15 66.5 1.55 1.85
AZN 150717P00067000 P 07/17/15 67.0 1.95 2.20
AZN 150717P00067500 P 07/17/15 67.5 2.25 2.55
AZN 150717P00068000 P 07/17/15 68.0 2.65 2.95
AZN 150717P00068500 P 07/17/15 68.5 3.10 3.40
AZN 150717P00069000 P 07/17/15 69.0 3.60 3.80
AZN 150717P00069500 P 07/17/15 69.5 4.00 4.30
AZN 150717P00070000 P 07/17/15 70.0 4.50 4.70
AZN 150717P00070500 P 07/17/15 70.5 3.30 5.50
AZN 150717P00071000 P 07/17/15 71.0 3.70 6.00
AZN 150717P00071500 P 07/17/15 71.5 5.60 6.50
AZN 150717P00072000 P 07/17/15 72.0 6.10 7.00
AZN 150717P00072500 P 07/17/15 72.5 6.60 7.50
AZN 150717P00073000 P 07/17/15 73.0 7.10 8.00
AZN 150717P00073500 P 07/17/15 73.5 7.60 8.50
AZN 150717P00074000 P 07/17/15 74.0 6.40 10.10
AZN 150717P00074500 P 07/17/15 74.5 6.80 10.60
AZN 150717P00075000 P 07/17/15 75.0 9.10 10.00
AZN 150717P00075500 P 07/17/15 75.5 7.80 12.20
AZN 150717P00076000 P 07/17/15 76.0 8.30 12.70
AZN 150717P00076500 P 07/17/15 76.5 8.80 13.20
AZN 150717P00077000 P 07/17/15 77.0 9.30 13.60
AZN 150717P00077500 P 07/17/15 77.5 9.80 14.20
AZN 150717P00078000 P 07/17/15 78.0 10.30 14.60
AZN 150717P00079000 P 07/17/15 79.0 11.30 15.70
AZN 150717P00080000 P 07/17/15 80.0 12.30 16.60
AZN 150717P00081000 P 07/17/15 81.0 13.30 17.60
AZN 150717P00082000 P 07/17/15 82.0 14.40 18.70
AZN 150717P00082500 P 07/17/15 82.5 14.80 19.10
AZN 150717P00083000 P 07/17/15 83.0 15.30 19.70
AZN 150717P00085000 P 07/17/15 85.0 17.30 21.70
AZN 150717P00090000 P 07/17/15 90.0 22.30 26.70
AZN 150717P00095000 P 07/17/15 95.0 27.30 31.70
AZN 150717P00100000 P 07/17/15 100.0 32.40 36.70
AZN 150717P00105000 P 07/17/15 105.0 37.40 41.70
AZN 150717P00110000 P 07/17/15 110.0 42.40 46.70
AZN 150724C00055000 C 07/24/15 55.0 8.50 12.80
AZN 150724C00056000 C 07/24/15 56.0 9.00 11.10
AZN 150724C00057000 C 07/24/15 57.0 8.00 10.10
AZN 150724C00058000 C 07/24/15 58.0 5.70 9.40
AZN 150724C00058500 C 07/24/15 58.5 4.90 9.20
AZN 150724C00059000 C 07/24/15 59.0 4.40 8.80
AZN 150724C00059500 C 07/24/15 59.5 3.90 7.50
AZN 150724C00060000 C 07/24/15 60.0 4.00 7.40
AZN 150724C00060500 C 07/24/15 60.5 5.00 5.20
AZN 150724C00061000 C 07/24/15 61.0 4.50 4.80
AZN 150724C00061500 C 07/24/15 61.5 4.00 4.30
AZN 150724C00062000 C 07/24/15 62.0 3.60 3.90
AZN 150724C00062500 C 07/24/15 62.5 3.20 3.50
AZN 150724C00063000 C 07/24/15 63.0 2.75 3.10
AZN 150724C00063500 C 07/24/15 63.5 2.45 2.65
AZN 150724C00064000 C 07/24/15 64.0 2.10 2.30
AZN 150724C00064500 C 07/24/15 64.5 1.75 1.95
AZN 150724C00065000 C 07/24/15 65.0 1.45 1.65
AZN 150724C00065500 C 07/24/15 65.5 1.20 1.40
AZN 150724C00066000 C 07/24/15 66.0 0.95 1.15
AZN 150724C00066500 C 07/24/15 66.5 0.75 1.00
AZN 150724C00067000 C 07/24/15 67.0 0.60 0.75
AZN 150724C00067500 C 07/24/15 67.5 0.45 0.60
AZN 150724C00068000 C 07/24/15 68.0 0.35 0.50
AZN 150724C00068500 C 07/24/15 68.5 0.30 0.50
AZN 150724C00069000 C 07/24/15 69.0 0.20 0.40
AZN 150724C00069500 C 07/24/15 69.5 0.15 0.30
AZN 150724C00070000 C 07/24/15 70.0 0.10 0.30
AZN 150724C00070500 C 07/24/15 70.5 0.05 0.20
AZN 150724C00071000 C 07/24/15 71.0 0.05 0.20
AZN 150724C00071500 C 07/24/15 71.5 0.00 0.20
AZN 150724C00072000 C 07/24/15 72.0 0.00 0.20
AZN 150724C00072500 C 07/24/15 72.5 0.00 0.15
AZN 150724C00073000 C 07/24/15 73.0 0.00 0.15
AZN 150724C00073500 C 07/24/15 73.5 0.00 0.15
AZN 150724C00074000 C 07/24/15 74.0 0.00 0.15
AZN 150724C00074500 C 07/24/15 74.5 0.00 0.10
AZN 150724C00075000 C 07/24/15 75.0 0.00 0.10
AZN 150724C00076000 C 07/24/15 76.0 0.00 0.10
AZN 150724P00055000 P 07/24/15 55.0 0.00 0.10
AZN 150724P00056000 P 07/24/15 56.0 0.00 0.10
AZN 150724P00057000 P 07/24/15 57.0 0.00 0.10
AZN 150724P00058000 P 07/24/15 58.0 0.00 0.15
AZN 150724P00058500 P 07/24/15 58.5 0.00 0.15
AZN 150724P00059000 P 07/24/15 59.0 0.00 0.15
AZN 150724P00059500 P 07/24/15 59.5 0.00 0.15
AZN 150724P00060000 P 07/24/15 60.0 0.00 0.20
AZN 150724P00060500 P 07/24/15 60.5 0.05 0.20
AZN 150724P00061000 P 07/24/15 61.0 0.05 0.25
AZN 150724P00061500 P 07/24/15 61.5 0.10 0.30
AZN 150724P00062000 P 07/24/15 62.0 0.15 0.40
AZN 150724P00062500 P 07/24/15 62.5 0.25 0.40
AZN 150724P00063000 P 07/24/15 63.0 0.40 0.55
AZN 150724P00063500 P 07/24/15 63.5 0.50 0.65
AZN 150724P00064000 P 07/24/15 64.0 0.65 0.80
AZN 150724P00064500 P 07/24/15 64.5 0.80 1.00
AZN 150724P00065000 P 07/24/15 65.0 1.00 1.20
AZN 150724P00065500 P 07/24/15 65.5 1.25 1.40
AZN 150724P00066000 P 07/24/15 66.0 1.50 1.75
AZN 150724P00066500 P 07/24/15 66.5 1.80 2.05
AZN 150724P00067000 P 07/24/15 67.0 2.10 2.40
AZN 150724P00067500 P 07/24/15 67.5 2.50 2.75
AZN 150724P00068000 P 07/24/15 68.0 2.85 3.10
AZN 150724P00068500 P 07/24/15 68.5 3.20 3.50
AZN 150724P00069000 P 07/24/15 69.0 3.70 4.00
AZN 150724P00069500 P 07/24/15 69.5 4.10 4.40
AZN 150724P00070000 P 07/24/15 70.0 4.60 4.80
AZN 150724P00070500 P 07/24/15 70.5 5.10 5.30
AZN 150724P00071000 P 07/24/15 71.0 5.50 5.80
AZN 150724P00071500 P 07/24/15 71.5 3.80 6.60
AZN 150724P00072000 P 07/24/15 72.0 4.30 7.20
AZN 150724P00072500 P 07/24/15 72.5 4.80 7.60
AZN 150724P00073000 P 07/24/15 73.0 5.30 8.10
AZN 150724P00073500 P 07/24/15 73.5 5.90 10.20
AZN 150724P00074000 P 07/24/15 74.0 6.30 9.10
AZN 150724P00074500 P 07/24/15 74.5 6.80 11.20
AZN 150724P00075000 P 07/24/15 75.0 7.70 10.10
AZN 150724P00076000 P 07/24/15 76.0 8.30 11.70
AZN 150731C00055000 C 07/31/15 55.0 8.50 12.80
AZN 150731C00056000 C 07/31/15 56.0 7.50 11.80
AZN 150731C00057000 C 07/31/15 57.0 6.50 10.80
AZN 150731C00058000 C 07/31/15 58.0 5.50 9.80
AZN 150731C00058500 C 07/31/15 58.5 5.10 9.40
AZN 150731C00059000 C 07/31/15 59.0 4.50 8.80
AZN 150731C00059500 C 07/31/15 59.5 4.00 8.40
AZN 150731C00060000 C 07/31/15 60.0 3.60 7.80
AZN 150731C00060500 C 07/31/15 60.5 3.00 7.40
AZN 150731C00061000 C 07/31/15 61.0 4.40 5.90
AZN 150731C00061500 C 07/31/15 61.5 3.90 4.70
AZN 150731C00062000 C 07/31/15 62.0 3.50 4.30
AZN 150731C00062500 C 07/31/15 62.5 3.10 3.90
AZN 150731C00063000 C 07/31/15 63.0 3.00 3.50
AZN 150731C00063500 C 07/31/15 63.5 2.70 3.10
AZN 150731C00064000 C 07/31/15 64.0 2.35 2.65
AZN 150731C00064500 C 07/31/15 64.5 2.05 2.35
AZN 150731C00065000 C 07/31/15 65.0 1.75 2.00
AZN 150731C00065500 C 07/31/15 65.5 1.50 1.70
AZN 150731C00066000 C 07/31/15 66.0 1.25 1.45
AZN 150731C00066500 C 07/31/15 66.5 1.05 1.25
AZN 150731C00067000 C 07/31/15 67.0 0.90 1.05
AZN 150731C00067500 C 07/31/15 67.5 0.75 0.95
AZN 150731C00068000 C 07/31/15 68.0 0.60 0.75
AZN 150731C00068500 C 07/31/15 68.5 0.50 0.65
AZN 150731C00069000 C 07/31/15 69.0 0.40 0.55
AZN 150731C00069500 C 07/31/15 69.5 0.35 0.55
AZN 150731C00070000 C 07/31/15 70.0 0.20 0.55
AZN 150731C00070500 C 07/31/15 70.5 0.10 0.50
AZN 150731C00071000 C 07/31/15 71.0 0.05 0.50
AZN 150731C00071500 C 07/31/15 71.5 0.00 0.45
AZN 150731C00072000 C 07/31/15 72.0 0.05 0.50
AZN 150731C00072500 C 07/31/15 72.5 0.00 4.80
AZN 150731C00073000 C 07/31/15 73.0 0.00 0.50
AZN 150731C00073500 C 07/31/15 73.5 0.00 4.80
AZN 150731C00074000 C 07/31/15 74.0 0.00 1.70
AZN 150731C00075000 C 07/31/15 75.0 0.00 1.00
AZN 150731P00055000 P 07/31/15 55.0 0.00 1.30
AZN 150731P00056000 P 07/31/15 56.0 0.00 1.45
AZN 150731P00057000 P 07/31/15 57.0 0.00 4.80
AZN 150731P00058000 P 07/31/15 58.0 0.00 4.80
AZN 150731P00058500 P 07/31/15 58.5 0.00 4.80
AZN 150731P00059000 P 07/31/15 59.0 0.00 3.50
AZN 150731P00059500 P 07/31/15 59.5 0.05 0.25
AZN 150731P00060000 P 07/31/15 60.0 0.05 0.45
AZN 150731P00060500 P 07/31/15 60.5 0.10 0.50
AZN 150731P00061000 P 07/31/15 61.0 0.15 0.40
AZN 150731P00061500 P 07/31/15 61.5 0.30 0.50
AZN 150731P00062000 P 07/31/15 62.0 0.35 0.60
AZN 150731P00062500 P 07/31/15 62.5 0.45 0.65
AZN 150731P00063000 P 07/31/15 63.0 0.60 0.85
AZN 150731P00063500 P 07/31/15 63.5 0.70 0.95
AZN 150731P00064000 P 07/31/15 64.0 0.85 1.15
AZN 150731P00064500 P 07/31/15 64.5 1.05 1.30
AZN 150731P00065000 P 07/31/15 65.0 1.25 1.55
AZN 150731P00065500 P 07/31/15 65.5 1.50 1.70
AZN 150731P00066000 P 07/31/15 66.0 1.80 2.10
AZN 150731P00066500 P 07/31/15 66.5 2.05 2.40
AZN 150731P00067000 P 07/31/15 67.0 2.40 2.70
AZN 150731P00067500 P 07/31/15 67.5 2.75 3.20
AZN 150731P00068000 P 07/31/15 68.0 3.10 3.50
AZN 150731P00068500 P 07/31/15 68.5 3.20 3.90
AZN 150731P00069000 P 07/31/15 69.0 3.60 4.30
AZN 150731P00069500 P 07/31/15 69.5 4.00 4.80
AZN 150731P00070000 P 07/31/15 70.0 4.40 5.20
AZN 150731P00070500 P 07/31/15 70.5 4.90 5.70
AZN 150731P00071000 P 07/31/15 71.0 3.90 7.80
AZN 150731P00071500 P 07/31/15 71.5 4.30 8.40
AZN 150731P00072000 P 07/31/15 72.0 4.90 8.80
AZN 150731P00072500 P 07/31/15 72.5 4.80 9.20
AZN 150731P00073000 P 07/31/15 73.0 5.40 9.70
AZN 150731P00073500 P 07/31/15 73.5 5.90 10.20
AZN 150731P00074000 P 07/31/15 74.0 6.40 10.70
AZN 150731P00075000 P 07/31/15 75.0 7.40 11.70
AZN 150807C00055000 C 08/07/15 55.0 8.90 12.40
AZN 150807C00056000 C 08/07/15 56.0 7.50 11.80
AZN 150807C00057000 C 08/07/15 57.0 6.50 10.80
AZN 150807C00058000 C 08/07/15 58.0 5.50 9.80
AZN 150807C00058500 C 08/07/15 58.5 5.00 9.30
AZN 150807C00059000 C 08/07/15 59.0 4.50 8.80
AZN 150807C00059500 C 08/07/15 59.5 4.00 8.40
AZN 150807C00060000 C 08/07/15 60.0 4.90 6.30
AZN 150807C00060500 C 08/07/15 60.5 4.90 5.70
AZN 150807C00061000 C 08/07/15 61.0 4.20 5.30
AZN 150807C00061500 C 08/07/15 61.5 3.90 4.80
AZN 150807C00062000 C 08/07/15 62.0 3.60 4.50
AZN 150807C00062500 C 08/07/15 62.5 3.30 4.00
AZN 150807C00063000 C 08/07/15 63.0 3.20 3.70
AZN 150807C00063500 C 08/07/15 63.5 2.80 3.30
AZN 150807C00064000 C 08/07/15 64.0 2.45 2.85
AZN 150807C00064500 C 08/07/15 64.5 2.15 2.55
AZN 150807C00065000 C 08/07/15 65.0 1.90 2.15
AZN 150807C00065500 C 08/07/15 65.5 1.65 1.85
AZN 150807C00066000 C 08/07/15 66.0 1.40 1.60
AZN 150807C00066500 C 08/07/15 66.5 1.20 1.40
AZN 150807C00067000 C 08/07/15 67.0 1.05 1.20
AZN 150807C00067500 C 08/07/15 67.5 0.85 1.05
AZN 150807C00068000 C 08/07/15 68.0 0.75 0.95
AZN 150807C00068500 C 08/07/15 68.5 0.60 0.75
AZN 150807C00069000 C 08/07/15 69.0 0.50 0.65
AZN 150807C00069500 C 08/07/15 69.5 0.45 0.65
AZN 150807C00070000 C 08/07/15 70.0 0.30 0.60
AZN 150807C00070500 C 08/07/15 70.5 0.25 0.55
AZN 150807C00071000 C 08/07/15 71.0 0.15 0.50
AZN 150807C00071500 C 08/07/15 71.5 0.15 0.50
AZN 150807C00072000 C 08/07/15 72.0 0.15 0.50
AZN 150807C00072500 C 08/07/15 72.5 0.10 0.50
AZN 150807C00073000 C 08/07/15 73.0 0.05 0.50
AZN 150807C00073500 C 08/07/15 73.5 0.05 0.50
AZN 150807C00074000 C 08/07/15 74.0 0.05 0.50
AZN 150807C00075000 C 08/07/15 75.0 0.00 0.50
AZN 150807C00076000 C 08/07/15 76.0 0.00 0.50
AZN 150807P00055000 P 08/07/15 55.0 0.00 1.75
AZN 150807P00056000 P 08/07/15 56.0 0.00 1.75
AZN 150807P00057000 P 08/07/15 57.0 0.00 1.65
AZN 150807P00058000 P 08/07/15 58.0 0.05 0.45
AZN 150807P00058500 P 08/07/15 58.5 0.05 0.30
AZN 150807P00059000 P 08/07/15 59.0 0.05 0.35
AZN 150807P00059500 P 08/07/15 59.5 0.10 0.40
AZN 150807P00060000 P 08/07/15 60.0 0.10 0.45
AZN 150807P00060500 P 08/07/15 60.5 0.15 0.50
AZN 150807P00061000 P 08/07/15 61.0 0.30 0.50
AZN 150807P00061500 P 08/07/15 61.5 0.35 0.55
AZN 150807P00062000 P 08/07/15 62.0 0.50 0.65
AZN 150807P00062500 P 08/07/15 62.5 0.60 0.80
AZN 150807P00063000 P 08/07/15 63.0 0.70 0.90
AZN 150807P00063500 P 08/07/15 63.5 0.85 1.05
AZN 150807P00064000 P 08/07/15 64.0 1.00 1.25
AZN 150807P00064500 P 08/07/15 64.5 1.20 1.45
AZN 150807P00065000 P 08/07/15 65.0 1.40 1.65
AZN 150807P00065500 P 08/07/15 65.5 1.65 1.85
AZN 150807P00066000 P 08/07/15 66.0 1.90 2.20
AZN 150807P00066500 P 08/07/15 66.5 2.20 2.55
AZN 150807P00067000 P 08/07/15 67.0 2.50 2.85
AZN 150807P00067500 P 08/07/15 67.5 2.85 3.30
AZN 150807P00068000 P 08/07/15 68.0 3.20 3.80
AZN 150807P00068500 P 08/07/15 68.5 3.30 4.10
AZN 150807P00069000 P 08/07/15 69.0 3.70 4.50
AZN 150807P00069500 P 08/07/15 69.5 4.10 4.90
AZN 150807P00070000 P 08/07/15 70.0 4.50 5.40
AZN 150807P00070500 P 08/07/15 70.5 5.00 5.70
AZN 150807P00071000 P 08/07/15 71.0 5.40 6.40
AZN 150807P00071500 P 08/07/15 71.5 5.80 6.90
AZN 150807P00072000 P 08/07/15 72.0 4.60 8.80
AZN 150807P00072500 P 08/07/15 72.5 4.90 9.30
AZN 150807P00073000 P 08/07/15 73.0 5.50 9.60
AZN 150807P00073500 P 08/07/15 73.5 5.90 10.20
AZN 150807P00074000 P 08/07/15 74.0 6.40 10.70
AZN 150807P00075000 P 08/07/15 75.0 7.30 11.70
AZN 150807P00076000 P 08/07/15 76.0 8.50 12.80
AZN 150814C00055000 C 08/14/15 55.0 8.40 12.80
AZN 150814C00056000 C 08/14/15 56.0 7.50 11.80
AZN 150814C00057000 C 08/14/15 57.0 6.50 10.80
AZN 150814C00057500 C 08/14/15 57.5 6.00 10.40
AZN 150814C00058000 C 08/14/15 58.0 5.50 9.80
AZN 150814C00058500 C 08/14/15 58.5 5.00 9.40
AZN 150814C00059000 C 08/14/15 59.0 4.50 8.80
AZN 150814C00059500 C 08/14/15 59.5 4.00 8.40
AZN 150814C00060000 C 08/14/15 60.0 3.70 8.00
AZN 150814C00060500 C 08/14/15 60.5 3.80 6.90
AZN 150814C00061000 C 08/14/15 61.0 3.40 6.50
AZN 150814C00061500 C 08/14/15 61.5 3.00 6.10
AZN 150814C00062000 C 08/14/15 62.0 2.50 4.60
AZN 150814C00062500 C 08/14/15 62.5 2.20 5.20
AZN 150814C00063000 C 08/14/15 63.0 3.10 3.90
AZN 150814C00063500 C 08/14/15 63.5 2.75 3.50
AZN 150814C00064000 C 08/14/15 64.0 2.45 3.10
AZN 150814C00064500 C 08/14/15 64.5 2.15 2.80
AZN 150814C00065000 C 08/14/15 65.0 1.85 2.50
AZN 150814C00065500 C 08/14/15 65.5 1.60 2.85
AZN 150814C00066000 C 08/14/15 66.0 1.45 2.25
AZN 150814C00066500 C 08/14/15 66.5 1.20 2.05
AZN 150814C00067000 C 08/14/15 67.0 1.05 1.50
AZN 150814C00067500 C 08/14/15 67.5 0.85 1.20
AZN 150814C00068000 C 08/14/15 68.0 0.65 4.60
AZN 150814C00068500 C 08/14/15 68.5 0.55 2.55
AZN 150814C00069000 C 08/14/15 69.0 0.45 2.05
AZN 150814C00069500 C 08/14/15 69.5 0.35 1.55
AZN 150814C00070000 C 08/14/15 70.0 0.30 0.70
AZN 150814C00070500 C 08/14/15 70.5 0.25 4.80
AZN 150814C00071000 C 08/14/15 71.0 0.00 4.70
AZN 150814C00071500 C 08/14/15 71.5 0.00 4.80
AZN 150814C00072000 C 08/14/15 72.0 0.00 4.80
AZN 150814C00073000 C 08/14/15 73.0 0.00 4.80
AZN 150814C00074000 C 08/14/15 74.0 0.00 4.80
AZN 150814C00075000 C 08/14/15 75.0 0.00 0.75
AZN 150814P00055000 P 08/14/15 55.0 0.00 4.70
AZN 150814P00056000 P 08/14/15 56.0 0.00 4.70
AZN 150814P00057000 P 08/14/15 57.0 0.00 4.70
AZN 150814P00057500 P 08/14/15 57.5 0.00 4.70
AZN 150814P00058000 P 08/14/15 58.0 0.00 4.70
AZN 150814P00058500 P 08/14/15 58.5 0.00 4.70
AZN 150814P00059000 P 08/14/15 59.0 0.00 4.80
AZN 150814P00059500 P 08/14/15 59.5 0.00 4.80
AZN 150814P00060000 P 08/14/15 60.0 0.00 4.80
AZN 150814P00060500 P 08/14/15 60.5 0.00 4.80
AZN 150814P00061000 P 08/14/15 61.0 0.40 4.70
AZN 150814P00061500 P 08/14/15 61.5 0.50 4.70
AZN 150814P00062000 P 08/14/15 62.0 0.60 4.70
AZN 150814P00062500 P 08/14/15 62.5 0.80 1.30
AZN 150814P00063000 P 08/14/15 63.0 0.90 1.65
AZN 150814P00063500 P 08/14/15 63.5 1.10 2.05
AZN 150814P00064000 P 08/14/15 64.0 1.30 2.60
AZN 150814P00064500 P 08/14/15 64.5 1.55 2.60
AZN 150814P00065000 P 08/14/15 65.0 1.90 2.35
AZN 150814P00065500 P 08/14/15 65.5 2.15 2.80
AZN 150814P00066000 P 08/14/15 66.0 2.45 3.10
AZN 150814P00066500 P 08/14/15 66.5 2.80 3.60
AZN 150814P00067000 P 08/14/15 67.0 3.10 4.90
AZN 150814P00067500 P 08/14/15 67.5 3.50 5.50
AZN 150814P00068000 P 08/14/15 68.0 3.80 4.60
AZN 150814P00068500 P 08/14/15 68.5 3.90 6.30
AZN 150814P00069000 P 08/14/15 69.0 3.40 6.40
AZN 150814P00069500 P 08/14/15 69.5 3.10 7.30
AZN 150814P00070000 P 08/14/15 70.0 4.20 7.50
AZN 150814P00070500 P 08/14/15 70.5 4.00 8.20
AZN 150814P00071000 P 08/14/15 71.0 5.00 8.20
AZN 150814P00071500 P 08/14/15 71.5 4.80 9.10
AZN 150814P00072000 P 08/14/15 72.0 5.30 9.60
AZN 150814P00073000 P 08/14/15 73.0 6.30 10.50
AZN 150814P00074000 P 08/14/15 74.0 7.20 11.40
AZN 150814P00075000 P 08/14/15 75.0 8.40 12.10
AZN 150821C00035000 C 08/21/15 35.0 28.30 32.80
AZN 150821C00037500 C 08/21/15 37.5 25.80 30.20
AZN 150821C00040000 C 08/21/15 40.0 23.30 27.80
AZN 150821C00042500 C 08/21/15 42.5 20.80 25.20
AZN 150821C00045000 C 08/21/15 45.0 18.30 22.80
AZN 150821C00047500 C 08/21/15 47.5 15.90 20.20
AZN 150821C00050000 C 08/21/15 50.0 13.50 17.80
AZN 150821C00055000 C 08/21/15 55.0 10.00 11.10
AZN 150821C00057500 C 08/21/15 57.5 7.70 8.60
AZN 150821C00060000 C 08/21/15 60.0 5.30 6.20
AZN 150821C00062500 C 08/21/15 62.5 3.60 4.10
AZN 150821C00065000 C 08/21/15 65.0 2.00 2.30
AZN 150821C00067500 C 08/21/15 67.5 1.00 1.15
AZN 150821C00070000 C 08/21/15 70.0 0.45 0.55
AZN 150821C00072500 C 08/21/15 72.5 0.15 0.50
AZN 150821C00075000 C 08/21/15 75.0 0.05 0.25
AZN 150821C00080000 C 08/21/15 80.0 0.00 1.90
AZN 150821C00085000 C 08/21/15 85.0 0.00 1.80
AZN 150821C00090000 C 08/21/15 90.0 0.00 1.80
AZN 150821C00095000 C 08/21/15 95.0 0.00 1.80
AZN 150821C00100000 C 08/21/15 100.0 0.00 1.75
AZN 150821P00035000 P 08/21/15 35.0 0.00 1.75
AZN 150821P00037500 P 08/21/15 37.5 0.00 1.75
AZN 150821P00040000 P 08/21/15 40.0 0.00 1.80
AZN 150821P00042500 P 08/21/15 42.5 0.00 1.80
AZN 150821P00045000 P 08/21/15 45.0 0.00 1.80
AZN 150821P00047500 P 08/21/15 47.5 0.00 1.85
AZN 150821P00050000 P 08/21/15 50.0 0.00 1.90
AZN 150821P00055000 P 08/21/15 55.0 0.05 0.45
AZN 150821P00057500 P 08/21/15 57.5 0.15 0.35
AZN 150821P00060000 P 08/21/15 60.0 0.45 0.70
AZN 150821P00062500 P 08/21/15 62.5 1.05 1.25
AZN 150821P00065000 P 08/21/15 65.0 2.10 2.40
AZN 150821P00067500 P 08/21/15 67.5 3.70 4.10
AZN 150821P00070000 P 08/21/15 70.0 5.40 6.10
AZN 150821P00072500 P 08/21/15 72.5 6.30 8.60
AZN 150821P00075000 P 08/21/15 75.0 9.90 11.00
AZN 150821P00080000 P 08/21/15 80.0 14.70 16.20
AZN 150821P00085000 P 08/21/15 85.0 18.10 22.40
AZN 150821P00090000 P 08/21/15 90.0 23.20 27.40
AZN 150821P00095000 P 08/21/15 95.0 28.20 32.40
AZN 150821P00100000 P 08/21/15 100.0 33.10 37.40
AZN 151016C00047500 C 10/16/15 47.5 15.80 20.20
AZN 151016C00050000 C 10/16/15 50.0 13.30 17.80
AZN 151016C00055000 C 10/16/15 55.0 8.50 12.80
AZN 151016C00057500 C 10/16/15 57.5 8.10 8.50
AZN 151016C00060000 C 10/16/15 60.0 5.90 6.20
AZN 151016C00062500 C 10/16/15 62.5 4.10 4.40
AZN 151016C00065000 C 10/16/15 65.0 2.65 3.00
AZN 151016C00067500 C 10/16/15 67.5 1.65 1.95
AZN 151016C00070000 C 10/16/15 70.0 0.95 1.10
AZN 151016C00072500 C 10/16/15 72.5 0.50 0.80
AZN 151016C00075000 C 10/16/15 75.0 0.25 0.60
AZN 151016C00077500 C 10/16/15 77.5 0.15 0.40
AZN 151016C00080000 C 10/16/15 80.0 0.05 0.20
AZN 151016C00085000 C 10/16/15 85.0 0.00 0.20
AZN 151016C00090000 C 10/16/15 90.0 0.00 0.15
AZN 151016C00095000 C 10/16/15 95.0 0.00 0.10
AZN 151016P00047500 P 10/16/15 47.5 0.00 0.20
AZN 151016P00050000 P 10/16/15 50.0 0.05 0.25
AZN 151016P00055000 P 10/16/15 55.0 0.20 0.55
AZN 151016P00057500 P 10/16/15 57.5 0.60 0.85
AZN 151016P00060000 P 10/16/15 60.0 1.10 1.30
AZN 151016P00062500 P 10/16/15 62.5 1.85 2.15
AZN 151016P00065000 P 10/16/15 65.0 3.00 3.30
AZN 151016P00067500 P 10/16/15 67.5 4.40 4.80
AZN 151016P00070000 P 10/16/15 70.0 6.30 6.70
AZN 151016P00072500 P 10/16/15 72.5 8.30 8.80
AZN 151016P00075000 P 10/16/15 75.0 10.50 11.00
AZN 151016P00077500 P 10/16/15 77.5 12.90 13.30
AZN 151016P00080000 P 10/16/15 80.0 13.30 17.60
AZN 151016P00085000 P 10/16/15 85.0 18.20 22.40
AZN 151016P00090000 P 10/16/15 90.0 23.20 27.40
AZN 151016P00095000 P 10/16/15 95.0 28.10 32.40
AZN 160115C00030000 C 01/15/16 30.0 33.40 37.80
AZN 160115C00035000 C 01/15/16 35.0 28.40 32.80
AZN 160115C00037500 C 01/15/16 37.5 25.90 30.20
AZN 160115C00040000 C 01/15/16 40.0 23.30 27.80
AZN 160115C00042500 C 01/15/16 42.5 20.80 25.20
AZN 160115C00045000 C 01/15/16 45.0 18.30 22.80
AZN 160115C00047500 C 01/15/16 47.5 15.90 20.20
AZN 160115C00050000 C 01/15/16 50.0 13.50 17.80
AZN 160115C00052500 C 01/15/16 52.5 13.00 13.40
AZN 160115C00055000 C 01/15/16 55.0 10.70 11.10
AZN 160115C00057500 C 01/15/16 57.5 8.50 9.00
AZN 160115C00060000 C 01/15/16 60.0 6.70 7.20
AZN 160115C00062500 C 01/15/16 62.5 5.10 5.60
AZN 160115C00065000 C 01/15/16 65.0 3.80 4.30
AZN 160115C00067500 C 01/15/16 67.5 2.70 3.20
AZN 160115C00070000 C 01/15/16 70.0 1.85 2.45
AZN 160115C00072500 C 01/15/16 72.5 1.30 1.70
AZN 160115C00075000 C 01/15/16 75.0 0.85 1.25
AZN 160115C00077500 C 01/15/16 77.5 0.55 0.95
AZN 160115C00080000 C 01/15/16 80.0 0.30 0.75
AZN 160115C00082500 C 01/15/16 82.5 0.15 0.60
AZN 160115C00085000 C 01/15/16 85.0 0.10 0.40
AZN 160115C00087500 C 01/15/16 87.5 0.05 0.25
AZN 160115C00090000 C 01/15/16 90.0 0.00 0.30
AZN 160115C00095000 C 01/15/16 95.0 0.00 0.25
AZN 160115C00100000 C 01/15/16 100.0 0.00 0.20
AZN 160115C00105000 C 01/15/16 105.0 0.00 0.15
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 0.10
AZN 160115P00035000 P 01/15/16 35.0 0.00 0.15
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.15
AZN 160115P00040000 P 01/15/16 40.0 0.00 0.20
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.25
AZN 160115P00045000 P 01/15/16 45.0 0.05 0.35
AZN 160115P00047500 P 01/15/16 47.5 0.10 0.45
AZN 160115P00050000 P 01/15/16 50.0 0.35 0.60
AZN 160115P00052500 P 01/15/16 52.5 0.40 0.85
AZN 160115P00055000 P 01/15/16 55.0 0.70 1.15
AZN 160115P00057500 P 01/15/16 57.5 1.25 1.60
AZN 160115P00060000 P 01/15/16 60.0 1.90 2.30
AZN 160115P00062500 P 01/15/16 62.5 2.80 3.20
AZN 160115P00065000 P 01/15/16 65.0 4.00 4.40
AZN 160115P00067500 P 01/15/16 67.5 5.40 5.90
AZN 160115P00070000 P 01/15/16 70.0 7.10 7.60
AZN 160115P00072500 P 01/15/16 72.5 9.00 9.50
AZN 160115P00075000 P 01/15/16 75.0 11.10 11.60
AZN 160115P00077500 P 01/15/16 77.5 13.30 13.80
AZN 160115P00080000 P 01/15/16 80.0 15.50 16.10
AZN 160115P00082500 P 01/15/16 82.5 17.90 18.40
AZN 160115P00085000 P 01/15/16 85.0 18.30 22.80
AZN 160115P00087500 P 01/15/16 87.5 20.70 25.10
AZN 160115P00090000 P 01/15/16 90.0 23.20 27.60
AZN 160115P00095000 P 01/15/16 95.0 28.20 32.40
AZN 160115P00100000 P 01/15/16 100.0 33.30 37.60
AZN 160115P00105000 P 01/15/16 105.0 38.10 42.40
AZN 160115P00110000 P 01/15/16 110.0 43.30 47.60
AZN 160115P00115000 P 01/15/16 115.0 48.10 52.50
AZN 170120C00032500 C 01/20/17 32.5 30.70 35.20
AZN 170120C00035000 C 01/20/17 35.0 28.10 32.80
AZN 170120C00037500 C 01/20/17 37.5 25.70 30.20
AZN 170120C00040000 C 01/20/17 40.0 23.10 27.80
AZN 170120C00042500 C 01/20/17 42.5 20.70 25.40
AZN 170120C00045000 C 01/20/17 45.0 18.30 22.80
AZN 170120C00047500 C 01/20/17 47.5 17.80 18.80
AZN 170120C00050000 C 01/20/17 50.0 15.60 16.60
AZN 170120C00055000 C 01/20/17 55.0 11.30 12.80
AZN 170120C00057500 C 01/20/17 57.5 9.50 11.10
AZN 170120C00060000 C 01/20/17 60.0 8.00 9.60
AZN 170120C00062500 C 01/20/17 62.5 6.60 8.20
AZN 170120C00065000 C 01/20/17 65.0 5.40 7.10
AZN 170120C00067500 C 01/20/17 67.5 4.30 5.90
AZN 170120C00070000 C 01/20/17 70.0 3.60 5.00
AZN 170120C00072500 C 01/20/17 72.5 2.70 4.30
AZN 170120C00075000 C 01/20/17 75.0 2.10 3.60
AZN 170120C00077500 C 01/20/17 77.5 1.85 2.75
AZN 170120C00080000 C 01/20/17 80.0 1.40 2.25
AZN 170120C00082500 C 01/20/17 82.5 1.05 1.95
AZN 170120C00085000 C 01/20/17 85.0 0.90 1.65
AZN 170120C00090000 C 01/20/17 90.0 0.30 1.20
AZN 170120C00095000 C 01/20/17 95.0 0.00 1.00
AZN 170120C00100000 C 01/20/17 100.0 0.00 0.90
AZN 170120C00105000 C 01/20/17 105.0 0.00 0.70
AZN 170120C00110000 C 01/20/17 110.0 0.00 0.55
AZN 170120P00032500 P 01/20/17 32.5 0.00 0.80
AZN 170120P00035000 P 01/20/17 35.0 0.00 1.00
AZN 170120P00037500 P 01/20/17 37.5 0.10 1.00
AZN 170120P00040000 P 01/20/17 40.0 0.20 1.20
AZN 170120P00042500 P 01/20/17 42.5 0.45 1.40
AZN 170120P00045000 P 01/20/17 45.0 0.70 1.75
AZN 170120P00047500 P 01/20/17 47.5 1.10 2.10
AZN 170120P00050000 P 01/20/17 50.0 1.60 2.65
AZN 170120P00055000 P 01/20/17 55.0 2.95 4.40
AZN 170120P00057500 P 01/20/17 57.5 3.90 5.30
AZN 170120P00060000 P 01/20/17 60.0 4.90 6.50
AZN 170120P00062500 P 01/20/17 62.5 6.10 7.80
AZN 170120P00065000 P 01/20/17 65.0 7.30 9.10
AZN 170120P00067500 P 01/20/17 67.5 8.80 10.70
AZN 170120P00070000 P 01/20/17 70.0 10.30 12.30
AZN 170120P00072500 P 01/20/17 72.5 12.10 14.10
AZN 170120P00075000 P 01/20/17 75.0 13.90 16.00
AZN 170120P00077500 P 01/20/17 77.5 15.90 18.00
AZN 170120P00080000 P 01/20/17 80.0 17.90 20.10
AZN 170120P00082500 P 01/20/17 82.5 20.10 22.20
AZN 170120P00085000 P 01/20/17 85.0 22.40 24.40
AZN 170120P00090000 P 01/20/17 90.0 27.00 28.90
AZN 170120P00095000 P 01/20/17 95.0 31.80 33.50
AZN 170120P00100000 P 01/20/17 100.0 35.00 39.60
AZN 170120P00105000 P 01/20/17 105.0 39.90 44.40
AZN 170120P00110000 P 01/20/17 110.0 44.70 49.20

OPRA data is delayed 15 minutes.