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 (2017-01-06)Premium Content

Astrazeneca Plc (AZN)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 170224C00015000 C 02/24/17 15.0 11.80 16.40
AZN 170224C00020000 C 02/24/17 20.0 6.80 11.50
AZN 170224C00021000 C 02/24/17 21.0 5.80 10.40
AZN 170224C00021500 C 02/24/17 21.5 5.30 10.00
AZN 170224C00022000 C 02/24/17 22.0 4.90 9.40
AZN 170224C00022500 C 02/24/17 22.5 4.50 9.00
AZN 170224C00023000 C 02/24/17 23.0 3.90 8.40
AZN 170224C00023500 C 02/24/17 23.5 3.40 7.90
AZN 170224C00024000 C 02/24/17 24.0 2.95 7.40
AZN 170224C00024500 C 02/24/17 24.5 2.45 6.90
AZN 170224C00025000 C 02/24/17 25.0 2.00 6.40
AZN 170224C00025500 C 02/24/17 25.5 1.30 5.90
AZN 170224C00026000 C 02/24/17 26.0 1.10 5.50
AZN 170224C00026500 C 02/24/17 26.5 0.50 4.90
AZN 170224C00027000 C 02/24/17 27.0 0.60 4.20
AZN 170224C00027500 C 02/24/17 27.5 1.05 2.30
AZN 170224C00028000 C 02/24/17 28.0 1.10 1.40
AZN 170224C00028500 C 02/24/17 28.5 0.65 1.00
AZN 170224C00029000 C 02/24/17 29.0 0.35 0.55
AZN 170224C00029500 C 02/24/17 29.5 0.10 0.25
AZN 170224C00030000 C 02/24/17 30.0 0.00 0.20
AZN 170224C00030500 C 02/24/17 30.5 0.00 0.45
AZN 170224C00031000 C 02/24/17 31.0 0.00 0.50
AZN 170224C00031500 C 02/24/17 31.5 0.00 0.50
AZN 170224C00032000 C 02/24/17 32.0 0.00 0.45
AZN 170224C00032500 C 02/24/17 32.5 0.00 0.30
AZN 170224C00033000 C 02/24/17 33.0 0.00 0.50
AZN 170224C00033500 C 02/24/17 33.5 0.00 0.40
AZN 170224C00034000 C 02/24/17 34.0 0.00 0.50
AZN 170224C00034500 C 02/24/17 34.5 0.00 0.45
AZN 170224C00035000 C 02/24/17 35.0 0.00 0.45
AZN 170224C00035500 C 02/24/17 35.5 0.00 0.45
AZN 170224C00036000 C 02/24/17 36.0 0.00 0.50
AZN 170224C00036500 C 02/24/17 36.5 0.00 0.45
AZN 170224C00037000 C 02/24/17 37.0 0.00 0.45
AZN 170224C00037500 C 02/24/17 37.5 0.00 0.45
AZN 170224C00038000 C 02/24/17 38.0 0.00 0.45
AZN 170224C00038500 C 02/24/17 38.5 0.00 0.45
AZN 170224C00039000 C 02/24/17 39.0 0.00 0.45
AZN 170224C00039500 C 02/24/17 39.5 0.00 0.45
AZN 170224P00015000 P 02/24/17 15.0 0.00 0.45
AZN 170224P00020000 P 02/24/17 20.0 0.00 0.45
AZN 170224P00021000 P 02/24/17 21.0 0.00 0.10
AZN 170224P00021500 P 02/24/17 21.5 0.00 0.45
AZN 170224P00022000 P 02/24/17 22.0 0.00 0.45
AZN 170224P00022500 P 02/24/17 22.5 0.00 0.45
AZN 170224P00023000 P 02/24/17 23.0 0.00 0.45
AZN 170224P00023500 P 02/24/17 23.5 0.00 0.40
AZN 170224P00024000 P 02/24/17 24.0 0.00 0.45
AZN 170224P00024500 P 02/24/17 24.5 0.00 0.45
AZN 170224P00025000 P 02/24/17 25.0 0.00 0.20
AZN 170224P00025500 P 02/24/17 25.5 0.00 0.45
AZN 170224P00026000 P 02/24/17 26.0 0.00 0.45
AZN 170224P00026500 P 02/24/17 26.5 0.00 0.45
AZN 170224P00027000 P 02/24/17 27.0 0.00 0.45
AZN 170224P00027500 P 02/24/17 27.5 0.00 0.45
AZN 170224P00028000 P 02/24/17 28.0 0.00 0.15
AZN 170224P00028500 P 02/24/17 28.5 0.05 0.20
AZN 170224P00029000 P 02/24/17 29.0 0.20 0.40
AZN 170224P00029500 P 02/24/17 29.5 0.45 0.65
AZN 170224P00030000 P 02/24/17 30.0 0.30 1.65
AZN 170224P00030500 P 02/24/17 30.5 0.45 4.80
AZN 170224P00031000 P 02/24/17 31.0 0.30 3.90
AZN 170224P00031500 P 02/24/17 31.5 2.05 2.75
AZN 170224P00032000 P 02/24/17 32.0 2.45 3.30
AZN 170224P00032500 P 02/24/17 32.5 2.90 5.10
AZN 170224P00033000 P 02/24/17 33.0 1.80 6.40
AZN 170224P00033500 P 02/24/17 33.5 2.10 6.50
AZN 170224P00034000 P 02/24/17 34.0 2.60 6.90
AZN 170224P00034500 P 02/24/17 34.5 3.10 7.70
AZN 170224P00035000 P 02/24/17 35.0 3.60 8.20
AZN 170224P00035500 P 02/24/17 35.5 4.10 8.70
AZN 170224P00036000 P 02/24/17 36.0 4.60 9.20
AZN 170224P00036500 P 02/24/17 36.5 5.10 9.70
AZN 170224P00037000 P 02/24/17 37.0 5.60 10.20
AZN 170224P00037500 P 02/24/17 37.5 6.10 10.70
AZN 170224P00038000 P 02/24/17 38.0 6.60 11.20
AZN 170224P00038500 P 02/24/17 38.5 7.10 11.70
AZN 170224P00039000 P 02/24/17 39.0 7.60 12.20
AZN 170224P00039500 P 02/24/17 39.5 8.10 12.70
AZN 170303C00021000 C 03/03/17 21.0 5.90 10.50
AZN 170303C00021500 C 03/03/17 21.5 5.40 10.00
AZN 170303C00022000 C 03/03/17 22.0 4.90 9.40
AZN 170303C00022500 C 03/03/17 22.5 4.40 9.00
AZN 170303C00023000 C 03/03/17 23.0 3.90 8.40
AZN 170303C00023500 C 03/03/17 23.5 3.40 7.90
AZN 170303C00024000 C 03/03/17 24.0 2.95 7.30
AZN 170303C00024500 C 03/03/17 24.5 2.45 7.00
AZN 170303C00025000 C 03/03/17 25.0 3.80 6.00
AZN 170303C00025500 C 03/03/17 25.5 3.30 5.40
AZN 170303C00026000 C 03/03/17 26.0 2.80 4.90
AZN 170303C00026500 C 03/03/17 26.5 2.35 4.40
AZN 170303C00027000 C 03/03/17 27.0 0.65 4.90
AZN 170303C00027500 C 03/03/17 27.5 1.45 2.10
AZN 170303C00028000 C 03/03/17 28.0 1.15 1.45
AZN 170303C00028500 C 03/03/17 28.5 0.80 1.05
AZN 170303C00029000 C 03/03/17 29.0 0.45 0.75
AZN 170303C00029500 C 03/03/17 29.5 0.25 0.50
AZN 170303C00030000 C 03/03/17 30.0 0.10 0.30
AZN 170303C00030500 C 03/03/17 30.5 0.05 0.20
AZN 170303C00031000 C 03/03/17 31.0 0.00 0.45
AZN 170303C00031500 C 03/03/17 31.5 0.00 0.45
AZN 170303C00032000 C 03/03/17 32.0 0.00 0.45
AZN 170303C00032500 C 03/03/17 32.5 0.00 0.25
AZN 170303C00033000 C 03/03/17 33.0 0.00 0.45
AZN 170303C00033500 C 03/03/17 33.5 0.00 0.45
AZN 170303C00034000 C 03/03/17 34.0 0.00 0.35
AZN 170303C00034500 C 03/03/17 34.5 0.00 0.45
AZN 170303C00035000 C 03/03/17 35.0 0.00 1.55
AZN 170303C00035500 C 03/03/17 35.5 0.00 0.45
AZN 170303C00036000 C 03/03/17 36.0 0.00 0.40
AZN 170303C00036500 C 03/03/17 36.5 0.00 0.45
AZN 170303C00037000 C 03/03/17 37.0 0.00 1.60
AZN 170303C00037500 C 03/03/17 37.5 0.00 0.45
AZN 170303C00038000 C 03/03/17 38.0 0.00 1.70
AZN 170303C00038500 C 03/03/17 38.5 0.00 0.45
AZN 170303C00039000 C 03/03/17 39.0 0.00 0.45
AZN 170303C00039500 C 03/03/17 39.5 0.00 0.45
AZN 170303P00021000 P 03/03/17 21.0 0.00 0.45
AZN 170303P00021500 P 03/03/17 21.5 0.00 0.45
AZN 170303P00022000 P 03/03/17 22.0 0.00 0.50
AZN 170303P00022500 P 03/03/17 22.5 0.00 0.45
AZN 170303P00023000 P 03/03/17 23.0 0.00 0.45
AZN 170303P00023500 P 03/03/17 23.5 0.00 0.45
AZN 170303P00024000 P 03/03/17 24.0 0.00 1.55
AZN 170303P00024500 P 03/03/17 24.5 0.00 0.45
AZN 170303P00025000 P 03/03/17 25.0 0.00 0.25
AZN 170303P00025500 P 03/03/17 25.5 0.00 0.45
AZN 170303P00026000 P 03/03/17 26.0 0.00 0.50
AZN 170303P00026500 P 03/03/17 26.5 0.00 0.45
AZN 170303P00027000 P 03/03/17 27.0 0.00 0.05
AZN 170303P00027500 P 03/03/17 27.5 0.00 0.20
AZN 170303P00028000 P 03/03/17 28.0 0.05 0.25
AZN 170303P00028500 P 03/03/17 28.5 0.20 0.35
AZN 170303P00029000 P 03/03/17 29.0 0.35 0.55
AZN 170303P00029500 P 03/03/17 29.5 0.60 0.85
AZN 170303P00030000 P 03/03/17 30.0 0.25 1.35
AZN 170303P00030500 P 03/03/17 30.5 1.25 1.80
AZN 170303P00031000 P 03/03/17 31.0 1.30 4.80
AZN 170303P00031500 P 03/03/17 31.5 2.10 3.70
AZN 170303P00032000 P 03/03/17 32.0 2.45 5.10
AZN 170303P00032500 P 03/03/17 32.5 2.90 5.40
AZN 170303P00033000 P 03/03/17 33.0 3.40 5.70
AZN 170303P00033500 P 03/03/17 33.5 3.90 6.70
AZN 170303P00034000 P 03/03/17 34.0 2.50 6.90
AZN 170303P00034500 P 03/03/17 34.5 3.10 7.70
AZN 170303P00035000 P 03/03/17 35.0 3.60 7.90
AZN 170303P00035500 P 03/03/17 35.5 4.10 8.60
AZN 170303P00036000 P 03/03/17 36.0 4.60 8.90
AZN 170303P00036500 P 03/03/17 36.5 5.10 9.70
AZN 170303P00037000 P 03/03/17 37.0 5.60 10.20
AZN 170303P00037500 P 03/03/17 37.5 6.10 10.80
AZN 170303P00038000 P 03/03/17 38.0 6.60 11.40
AZN 170303P00038500 P 03/03/17 38.5 7.10 11.80
AZN 170303P00039000 P 03/03/17 39.0 7.60 12.40
AZN 170303P00039500 P 03/03/17 39.5 8.10 12.60
AZN 170310C00020500 C 03/10/17 20.5 6.40 11.00
AZN 170310C00021000 C 03/10/17 21.0 6.00 10.50
AZN 170310C00021500 C 03/10/17 21.5 5.40 10.00
AZN 170310C00022000 C 03/10/17 22.0 5.00 9.50
AZN 170310C00022500 C 03/10/17 22.5 4.50 9.00
AZN 170310C00023000 C 03/10/17 23.0 4.00 8.40
AZN 170310C00023500 C 03/10/17 23.5 3.40 8.00
AZN 170310C00024000 C 03/10/17 24.0 4.80 5.60
AZN 170310C00024500 C 03/10/17 24.5 4.30 5.10
AZN 170310C00025000 C 03/10/17 25.0 3.90 4.50
AZN 170310C00025500 C 03/10/17 25.5 3.40 4.00
AZN 170310C00026000 C 03/10/17 26.0 2.85 3.50
AZN 170310C00026500 C 03/10/17 26.5 2.35 3.00
AZN 170310C00027000 C 03/10/17 27.0 1.95 2.75
AZN 170310C00027500 C 03/10/17 27.5 1.55 1.95
AZN 170310C00028000 C 03/10/17 28.0 1.20 1.50
AZN 170310C00028500 C 03/10/17 28.5 0.90 1.15
AZN 170310C00029000 C 03/10/17 29.0 0.60 0.85
AZN 170310C00029500 C 03/10/17 29.5 0.35 0.60
AZN 170310C00030000 C 03/10/17 30.0 0.20 0.40
AZN 170310C00030500 C 03/10/17 30.5 0.10 0.30
AZN 170310C00031000 C 03/10/17 31.0 0.05 0.20
AZN 170310C00031500 C 03/10/17 31.5 0.00 0.15
AZN 170310C00032000 C 03/10/17 32.0 0.00 0.45
AZN 170310C00032500 C 03/10/17 32.5 0.00 0.30
AZN 170310C00033000 C 03/10/17 33.0 0.00 0.45
AZN 170310C00033500 C 03/10/17 33.5 0.00 0.45
AZN 170310C00034000 C 03/10/17 34.0 0.00 0.50
AZN 170310C00034500 C 03/10/17 34.5 0.00 0.45
AZN 170310C00035000 C 03/10/17 35.0 0.00 0.45
AZN 170310C00035500 C 03/10/17 35.5 0.00 0.45
AZN 170310C00036000 C 03/10/17 36.0 0.00 0.40
AZN 170310C00036500 C 03/10/17 36.5 0.00 0.45
AZN 170310C00037000 C 03/10/17 37.0 0.00 0.45
AZN 170310C00037500 C 03/10/17 37.5 0.00 0.50
AZN 170310C00038000 C 03/10/17 38.0 0.00 0.45
AZN 170310C00038500 C 03/10/17 38.5 0.00 0.50
AZN 170310C00039000 C 03/10/17 39.0 0.00 0.45
AZN 170310C00039500 C 03/10/17 39.5 0.00 0.45
AZN 170310P00020500 P 03/10/17 20.5 0.00 0.50
AZN 170310P00021000 P 03/10/17 21.0 0.00 0.45
AZN 170310P00021500 P 03/10/17 21.5 0.00 0.45
AZN 170310P00022000 P 03/10/17 22.0 0.00 0.40
AZN 170310P00022500 P 03/10/17 22.5 0.00 0.45
AZN 170310P00023000 P 03/10/17 23.0 0.00 0.45
AZN 170310P00023500 P 03/10/17 23.5 0.00 0.45
AZN 170310P00024000 P 03/10/17 24.0 0.00 0.45
AZN 170310P00024500 P 03/10/17 24.5 0.00 0.45
AZN 170310P00025000 P 03/10/17 25.0 0.00 0.25
AZN 170310P00025500 P 03/10/17 25.5 0.00 0.45
AZN 170310P00026000 P 03/10/17 26.0 0.00 0.45
AZN 170310P00026500 P 03/10/17 26.5 0.00 0.05
AZN 170310P00027000 P 03/10/17 27.0 0.00 0.20
AZN 170310P00027500 P 03/10/17 27.5 0.05 0.25
AZN 170310P00028000 P 03/10/17 28.0 0.15 0.35
AZN 170310P00028500 P 03/10/17 28.5 0.25 0.50
AZN 170310P00029000 P 03/10/17 29.0 0.45 0.70
AZN 170310P00029500 P 03/10/17 29.5 0.75 0.95
AZN 170310P00030000 P 03/10/17 30.0 1.05 1.25
AZN 170310P00030500 P 03/10/17 30.5 1.30 1.65
AZN 170310P00031000 P 03/10/17 31.0 1.30 4.80
AZN 170310P00031500 P 03/10/17 31.5 2.05 2.75
AZN 170310P00032000 P 03/10/17 32.0 1.35 5.10
AZN 170310P00032500 P 03/10/17 32.5 2.90 4.50
AZN 170310P00033000 P 03/10/17 33.0 3.40 5.10
AZN 170310P00033500 P 03/10/17 33.5 3.90 5.60
AZN 170310P00034000 P 03/10/17 34.0 4.40 6.10
AZN 170310P00034500 P 03/10/17 34.5 4.90 6.60
AZN 170310P00035000 P 03/10/17 35.0 5.30 6.20
AZN 170310P00035500 P 03/10/17 35.5 4.10 8.70
AZN 170310P00036000 P 03/10/17 36.0 4.60 9.20
AZN 170310P00036500 P 03/10/17 36.5 5.10 9.70
AZN 170310P00037000 P 03/10/17 37.0 5.60 10.20
AZN 170310P00037500 P 03/10/17 37.5 6.10 10.70
AZN 170310P00038000 P 03/10/17 38.0 6.60 11.30
AZN 170310P00038500 P 03/10/17 38.5 7.10 11.80
AZN 170310P00039000 P 03/10/17 39.0 7.60 12.30
AZN 170310P00039500 P 03/10/17 39.5 8.10 12.80
AZN 170317C00015000 C 03/17/17 15.0 12.50 16.50
AZN 170317C00017500 C 03/17/17 17.5 10.00 14.00
AZN 170317C00020000 C 03/17/17 20.0 7.80 11.60
AZN 170317C00022500 C 03/17/17 22.5 5.00 8.80
AZN 170317C00025000 C 03/17/17 25.0 3.80 4.60
AZN 170317C00027500 C 03/17/17 27.5 1.65 2.00
AZN 170317C00030000 C 03/17/17 30.0 0.30 0.45
AZN 170317C00032500 C 03/17/17 32.5 0.00 0.20
AZN 170317C00035000 C 03/17/17 35.0 0.00 0.05
AZN 170317C00037500 C 03/17/17 37.5 0.00 0.10
AZN 170317C00040000 C 03/17/17 40.0 0.00 0.05
AZN 170317P00015000 P 03/17/17 15.0 0.00 0.05
AZN 170317P00017500 P 03/17/17 17.5 0.00 0.05
AZN 170317P00020000 P 03/17/17 20.0 0.00 0.05
AZN 170317P00022500 P 03/17/17 22.5 0.00 0.05
AZN 170317P00025000 P 03/17/17 25.0 0.00 0.05
AZN 170317P00027500 P 03/17/17 27.5 0.15 0.30
AZN 170317P00030000 P 03/17/17 30.0 1.10 1.35
AZN 170317P00032500 P 03/17/17 32.5 3.00 3.70
AZN 170317P00035000 P 03/17/17 35.0 5.30 6.30
AZN 170317P00037500 P 03/17/17 37.5 6.90 10.80
AZN 170317P00040000 P 03/17/17 40.0 9.20 13.30
AZN 170324C00020500 C 03/24/17 20.5 6.40 11.00
AZN 170324C00021000 C 03/24/17 21.0 5.90 10.50
AZN 170324C00021500 C 03/24/17 21.5 5.40 10.00
AZN 170324C00022000 C 03/24/17 22.0 4.90 9.40
AZN 170324C00022500 C 03/24/17 22.5 6.30 7.10
AZN 170324C00023000 C 03/24/17 23.0 5.70 6.70
AZN 170324C00023500 C 03/24/17 23.5 5.20 6.20
AZN 170324C00024000 C 03/24/17 24.0 4.80 5.60
AZN 170324C00024500 C 03/24/17 24.5 4.30 5.10
AZN 170324C00025000 C 03/24/17 25.0 3.90 4.50
AZN 170324C00025500 C 03/24/17 25.5 1.30 5.60
AZN 170324C00026000 C 03/24/17 26.0 3.00 3.50
AZN 170324C00026500 C 03/24/17 26.5 2.55 2.95
AZN 170324C00027000 C 03/24/17 27.0 2.05 2.50
AZN 170324C00027500 C 03/24/17 27.5 1.65 2.05
AZN 170324C00028000 C 03/24/17 28.0 1.40 1.65
AZN 170324C00028500 C 03/24/17 28.5 1.05 1.30
AZN 170324C00029000 C 03/24/17 29.0 0.75 1.00
AZN 170324C00029500 C 03/24/17 29.5 0.50 0.75
AZN 170324C00030000 C 03/24/17 30.0 0.35 0.60
AZN 170324C00030500 C 03/24/17 30.5 0.20 0.45
AZN 170324C00031000 C 03/24/17 31.0 0.15 0.35
AZN 170324C00031500 C 03/24/17 31.5 0.10 0.30
AZN 170324C00032000 C 03/24/17 32.0 0.00 0.25
AZN 170324C00032500 C 03/24/17 32.5 0.00 0.15
AZN 170324C00033000 C 03/24/17 33.0 0.00 0.15
AZN 170324C00033500 C 03/24/17 33.5 0.00 0.15
AZN 170324C00034000 C 03/24/17 34.0 0.00 0.10
AZN 170324C00034500 C 03/24/17 34.5 0.00 0.10
AZN 170324C00035000 C 03/24/17 35.0 0.00 0.10
AZN 170324C00035500 C 03/24/17 35.5 0.00 0.10
AZN 170324C00036000 C 03/24/17 36.0 0.00 0.10
AZN 170324C00036500 C 03/24/17 36.5 0.00 0.05
AZN 170324C00037000 C 03/24/17 37.0 0.00 0.10
AZN 170324C00037500 C 03/24/17 37.5 0.00 0.05
AZN 170324C00038000 C 03/24/17 38.0 0.00 0.10
AZN 170324C00038500 C 03/24/17 38.5 0.00 0.05
AZN 170324C00039000 C 03/24/17 39.0 0.00 0.10
AZN 170324C00039500 C 03/24/17 39.5 0.00 0.05
AZN 170324P00020500 P 03/24/17 20.5 0.00 0.05
AZN 170324P00021000 P 03/24/17 21.0 0.00 0.10
AZN 170324P00021500 P 03/24/17 21.5 0.00 0.05
AZN 170324P00022000 P 03/24/17 22.0 0.00 0.05
AZN 170324P00022500 P 03/24/17 22.5 0.00 0.05
AZN 170324P00023000 P 03/24/17 23.0 0.00 0.10
AZN 170324P00023500 P 03/24/17 23.5 0.00 0.10
AZN 170324P00024000 P 03/24/17 24.0 0.00 0.10
AZN 170324P00024500 P 03/24/17 24.5 0.00 0.15
AZN 170324P00025000 P 03/24/17 25.0 0.00 0.15
AZN 170324P00025500 P 03/24/17 25.5 0.00 0.15
AZN 170324P00026000 P 03/24/17 26.0 0.00 0.20
AZN 170324P00026500 P 03/24/17 26.5 0.05 0.20
AZN 170324P00027000 P 03/24/17 27.0 0.10 0.25
AZN 170324P00027500 P 03/24/17 27.5 0.20 0.35
AZN 170324P00028000 P 03/24/17 28.0 0.30 0.50
AZN 170324P00028500 P 03/24/17 28.5 0.45 0.65
AZN 170324P00029000 P 03/24/17 29.0 0.65 0.90
AZN 170324P00029500 P 03/24/17 29.5 0.90 1.15
AZN 170324P00030000 P 03/24/17 30.0 1.20 1.45
AZN 170324P00030500 P 03/24/17 30.5 1.50 1.80
AZN 170324P00031000 P 03/24/17 31.0 1.85 2.20
AZN 170324P00031500 P 03/24/17 31.5 2.30 2.75
AZN 170324P00032000 P 03/24/17 32.0 2.75 3.10
AZN 170324P00032500 P 03/24/17 32.5 3.20 3.60
AZN 170324P00033000 P 03/24/17 33.0 2.35 6.20
AZN 170324P00033500 P 03/24/17 33.5 3.10 4.70
AZN 170324P00034000 P 03/24/17 34.0 3.70 5.20
AZN 170324P00034500 P 03/24/17 34.5 4.90 5.70
AZN 170324P00035000 P 03/24/17 35.0 5.30 6.20
AZN 170324P00035500 P 03/24/17 35.5 5.80 6.70
AZN 170324P00036000 P 03/24/17 36.0 6.40 7.30
AZN 170324P00036500 P 03/24/17 36.5 5.10 9.70
AZN 170324P00037000 P 03/24/17 37.0 5.60 10.20
AZN 170324P00037500 P 03/24/17 37.5 6.10 10.70
AZN 170324P00038000 P 03/24/17 38.0 6.60 11.30
AZN 170324P00038500 P 03/24/17 38.5 7.10 11.80
AZN 170324P00039000 P 03/24/17 39.0 7.60 12.20
AZN 170324P00039500 P 03/24/17 39.5 8.10 12.70
AZN 170331C00021500 C 03/31/17 21.5 5.40 10.00
AZN 170331C00022000 C 03/31/17 22.0 4.90 9.40
AZN 170331C00022500 C 03/31/17 22.5 6.20 7.20
AZN 170331C00023000 C 03/31/17 23.0 5.70 6.70
AZN 170331C00023500 C 03/31/17 23.5 5.20 6.20
AZN 170331C00024000 C 03/31/17 24.0 4.80 5.60
AZN 170331C00024500 C 03/31/17 24.5 2.30 6.60
AZN 170331C00025000 C 03/31/17 25.0 1.90 6.10
AZN 170331C00025500 C 03/31/17 25.5 3.40 4.10
AZN 170331C00026000 C 03/31/17 26.0 3.00 3.50
AZN 170331C00026500 C 03/31/17 26.5 2.55 3.00
AZN 170331C00027000 C 03/31/17 27.0 2.10 2.55
AZN 170331C00027500 C 03/31/17 27.5 1.80 2.10
AZN 170331C00028000 C 03/31/17 28.0 1.45 1.75
AZN 170331C00028500 C 03/31/17 28.5 1.15 1.40
AZN 170331C00029000 C 03/31/17 29.0 0.85 1.10
AZN 170331C00029500 C 03/31/17 29.5 0.60 0.85
AZN 170331C00030000 C 03/31/17 30.0 0.40 0.65
AZN 170331C00030500 C 03/31/17 30.5 0.25 0.50
AZN 170331C00031000 C 03/31/17 31.0 0.15 0.40
AZN 170331C00031500 C 03/31/17 31.5 0.10 0.35
AZN 170331C00032000 C 03/31/17 32.0 0.05 0.30
AZN 170331C00032500 C 03/31/17 32.5 0.00 0.20
AZN 170331C00033000 C 03/31/17 33.0 0.00 0.20
AZN 170331C00033500 C 03/31/17 33.5 0.00 0.15
AZN 170331C00034000 C 03/31/17 34.0 0.00 0.15
AZN 170331C00034500 C 03/31/17 34.5 0.00 0.10
AZN 170331C00035000 C 03/31/17 35.0 0.00 0.10
AZN 170331C00035500 C 03/31/17 35.5 0.00 0.10
AZN 170331C00036000 C 03/31/17 36.0 0.00 0.10
AZN 170331C00036500 C 03/31/17 36.5 0.00 0.10
AZN 170331C00037000 C 03/31/17 37.0 0.00 0.10
AZN 170331C00037500 C 03/31/17 37.5 0.00 0.10
AZN 170331C00038000 C 03/31/17 38.0 0.00 0.10
AZN 170331C00038500 C 03/31/17 38.5 0.00 0.10
AZN 170331C00039000 C 03/31/17 39.0 0.00 0.05
AZN 170331C00039500 C 03/31/17 39.5 0.00 0.10
AZN 170331P00021500 P 03/31/17 21.5 0.00 0.10
AZN 170331P00022000 P 03/31/17 22.0 0.00 0.10
AZN 170331P00022500 P 03/31/17 22.5 0.00 0.10
AZN 170331P00023000 P 03/31/17 23.0 0.00 0.10
AZN 170331P00023500 P 03/31/17 23.5 0.00 0.15
AZN 170331P00024000 P 03/31/17 24.0 0.00 0.10
AZN 170331P00024500 P 03/31/17 24.5 0.00 0.15
AZN 170331P00025000 P 03/31/17 25.0 0.00 0.20
AZN 170331P00025500 P 03/31/17 25.5 0.00 0.25
AZN 170331P00026000 P 03/31/17 26.0 0.00 0.20
AZN 170331P00026500 P 03/31/17 26.5 0.10 0.25
AZN 170331P00027000 P 03/31/17 27.0 0.15 0.35
AZN 170331P00027500 P 03/31/17 27.5 0.25 0.45
AZN 170331P00028000 P 03/31/17 28.0 0.35 0.60
AZN 170331P00028500 P 03/31/17 28.5 0.50 0.75
AZN 170331P00029000 P 03/31/17 29.0 0.70 0.95
AZN 170331P00029500 P 03/31/17 29.5 0.95 1.20
AZN 170331P00030000 P 03/31/17 30.0 1.25 1.50
AZN 170331P00030500 P 03/31/17 30.5 1.60 1.85
AZN 170331P00031000 P 03/31/17 31.0 1.95 2.25
AZN 170331P00031500 P 03/31/17 31.5 2.35 2.80
AZN 170331P00032000 P 03/31/17 32.0 2.80 3.20
AZN 170331P00032500 P 03/31/17 32.5 3.20 3.60
AZN 170331P00033000 P 03/31/17 33.0 3.70 4.10
AZN 170331P00033500 P 03/31/17 33.5 3.60 6.70
AZN 170331P00034000 P 03/31/17 34.0 3.50 7.20
AZN 170331P00034500 P 03/31/17 34.5 3.70 7.60
AZN 170331P00035000 P 03/31/17 35.0 5.30 6.30
AZN 170331P00035500 P 03/31/17 35.5 5.80 6.80
AZN 170331P00036000 P 03/31/17 36.0 6.30 7.30
AZN 170331P00036500 P 03/31/17 36.5 5.10 9.50
AZN 170331P00037000 P 03/31/17 37.0 5.60 10.20
AZN 170331P00037500 P 03/31/17 37.5 6.10 10.70
AZN 170331P00038000 P 03/31/17 38.0 6.60 11.20
AZN 170331P00038500 P 03/31/17 38.5 7.10 11.70
AZN 170331P00039000 P 03/31/17 39.0 7.60 12.20
AZN 170331P00039500 P 03/31/17 39.5 8.10 12.70
AZN 170421C00017500 C 04/21/17 17.5 10.10 14.00
AZN 170421C00020000 C 04/21/17 20.0 6.70 11.20
AZN 170421C00022500 C 04/21/17 22.5 4.60 7.40
AZN 170421C00025000 C 04/21/17 25.0 4.20 4.50
AZN 170421C00027500 C 04/21/17 27.5 2.00 2.30
AZN 170421C00030000 C 04/21/17 30.0 0.70 0.80
AZN 170421C00032500 C 04/21/17 32.5 0.15 0.25
AZN 170421C00035000 C 04/21/17 35.0 0.00 0.15
AZN 170421C00037500 C 04/21/17 37.5 0.00 0.15
AZN 170421C00040000 C 04/21/17 40.0 0.00 0.05
AZN 170421C00042500 C 04/21/17 42.5 0.00 0.05
AZN 170421C00045000 C 04/21/17 45.0 0.00 0.05
AZN 170421C00047500 C 04/21/17 47.5 0.00 0.05
AZN 170421C00050000 C 04/21/17 50.0 0.00 0.05
AZN 170421P00017500 P 04/21/17 17.5 0.00 0.05
AZN 170421P00020000 P 04/21/17 20.0 0.00 0.10
AZN 170421P00022500 P 04/21/17 22.5 0.00 0.10
AZN 170421P00025000 P 04/21/17 25.0 0.05 0.15
AZN 170421P00027500 P 04/21/17 27.5 0.35 0.60
AZN 170421P00030000 P 04/21/17 30.0 1.45 1.65
AZN 170421P00032500 P 04/21/17 32.5 3.40 3.80
AZN 170421P00035000 P 04/21/17 35.0 4.50 8.40
AZN 170421P00037500 P 04/21/17 37.5 7.40 10.80
AZN 170421P00040000 P 04/21/17 40.0 9.90 13.30
AZN 170421P00042500 P 04/21/17 42.5 12.40 15.80
AZN 170421P00045000 P 04/21/17 45.0 13.70 18.30
AZN 170421P00047500 P 04/21/17 47.5 17.40 20.80
AZN 170421P00050000 P 04/21/17 50.0 19.80 23.30
AZN 170721C00015000 C 07/21/17 15.0 12.50 16.40
AZN 170721C00017500 C 07/21/17 17.5 11.10 12.60
AZN 170721C00020000 C 07/21/17 20.0 8.90 9.90
AZN 170721C00022500 C 07/21/17 22.5 6.60 7.30
AZN 170721C00025000 C 07/21/17 25.0 4.50 5.10
AZN 170721C00027500 C 07/21/17 27.5 2.85 3.30
AZN 170721C00030000 C 07/21/17 30.0 1.55 1.80
AZN 170721C00032500 C 07/21/17 32.5 0.80 0.85
AZN 170721C00035000 C 07/21/17 35.0 0.25 0.45
AZN 170721C00037500 C 07/21/17 37.5 0.00 0.45
AZN 170721C00040000 C 07/21/17 40.0 0.00 0.30
AZN 170721P00015000 P 07/21/17 15.0 0.00 0.10
AZN 170721P00017500 P 07/21/17 17.5 0.00 0.10
AZN 170721P00020000 P 07/21/17 20.0 0.00 0.20
AZN 170721P00022500 P 07/21/17 22.5 0.05 0.40
AZN 170721P00025000 P 07/21/17 25.0 0.45 0.65
AZN 170721P00027500 P 07/21/17 27.5 1.10 1.30
AZN 170721P00030000 P 07/21/17 30.0 2.25 2.50
AZN 170721P00032500 P 07/21/17 32.5 3.80 4.40
AZN 170721P00035000 P 07/21/17 35.0 5.80 6.40
AZN 170721P00037500 P 07/21/17 37.5 8.10 8.70
AZN 170721P00040000 P 07/21/17 40.0 8.80 13.30
AZN 170915C00015000 C 09/15/17 15.0 12.80 16.60
AZN 170915C00017500 C 09/15/17 17.5 9.50 14.00
AZN 170915C00020000 C 09/15/17 20.0 8.30 11.20
AZN 170915C00022500 C 09/15/17 22.5 6.80 7.50
AZN 170915C00025000 C 09/15/17 25.0 4.70 5.30
AZN 170915C00027500 C 09/15/17 27.5 3.10 3.60
AZN 170915C00030000 C 09/15/17 30.0 2.00 2.20
AZN 170915C00032500 C 09/15/17 32.5 1.15 1.40
AZN 170915C00035000 C 09/15/17 35.0 0.60 0.85
AZN 170915C00037500 C 09/15/17 37.5 0.30 0.50
AZN 170915C00040000 C 09/15/17 40.0 0.00 0.45
AZN 170915P00015000 P 09/15/17 15.0 0.00 0.20
AZN 170915P00017500 P 09/15/17 17.5 0.00 0.30
AZN 170915P00020000 P 09/15/17 20.0 0.00 0.45
AZN 170915P00022500 P 09/15/17 22.5 0.30 0.60
AZN 170915P00025000 P 09/15/17 25.0 0.85 1.15
AZN 170915P00027500 P 09/15/17 27.5 1.75 2.00
AZN 170915P00030000 P 09/15/17 30.0 2.85 3.40
AZN 170915P00032500 P 09/15/17 32.5 4.50 5.00
AZN 170915P00035000 P 09/15/17 35.0 6.50 6.90
AZN 170915P00037500 P 09/15/17 37.5 8.50 9.40
AZN 170915P00040000 P 09/15/17 40.0 10.90 11.70
AZN 180119C00015000 C 01/19/18 15.0 11.90 16.50
AZN 180119C00017500 C 01/19/18 17.5 9.80 14.20
AZN 180119C00020000 C 01/19/18 20.0 9.20 9.90
AZN 180119C00022500 C 01/19/18 22.5 7.00 7.60
AZN 180119C00025000 C 01/19/18 25.0 5.20 5.90
AZN 180119C00027500 C 01/19/18 27.5 3.70 4.10
AZN 180119C00030000 C 01/19/18 30.0 2.35 3.10
AZN 180119C00032500 C 01/19/18 32.5 1.40 2.00
AZN 180119C00035000 C 01/19/18 35.0 0.90 1.20
AZN 180119C00037500 C 01/19/18 37.5 0.45 0.75
AZN 180119C00040000 C 01/19/18 40.0 0.15 0.50
AZN 180119C00042500 C 01/19/18 42.5 0.00 0.70
AZN 180119C00045000 C 01/19/18 45.0 0.00 0.50
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.40
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.35
AZN 180119P00015000 P 01/19/18 15.0 0.00 0.25
AZN 180119P00017500 P 01/19/18 17.5 0.00 0.40
AZN 180119P00020000 P 01/19/18 20.0 0.15 0.70
AZN 180119P00022500 P 01/19/18 22.5 0.40 1.15
AZN 180119P00025000 P 01/19/18 25.0 1.25 1.60
AZN 180119P00027500 P 01/19/18 27.5 2.20 2.70
AZN 180119P00030000 P 01/19/18 30.0 3.30 3.90
AZN 180119P00032500 P 01/19/18 32.5 4.90 5.60
AZN 180119P00035000 P 01/19/18 35.0 6.70 7.50
AZN 180119P00037500 P 01/19/18 37.5 8.70 9.70
AZN 180119P00040000 P 01/19/18 40.0 11.00 11.90
AZN 180119P00042500 P 01/19/18 42.5 13.40 14.20
AZN 180119P00045000 P 01/19/18 45.0 14.10 18.50
AZN 180119P00047500 P 01/19/18 47.5 16.40 21.00
AZN 180119P00050000 P 01/19/18 50.0 18.90 23.50
AZN 190118C00015000 C 01/18/19 15.0 12.00 16.50
AZN 190118C00017500 C 01/18/19 17.5 10.30 14.40
AZN 190118C00020000 C 01/18/19 20.0 9.40 10.20
AZN 190118C00022500 C 01/18/19 22.5 7.40 8.30
AZN 190118C00025000 C 01/18/19 25.0 5.70 6.70
AZN 190118C00027500 C 01/18/19 27.5 4.40 5.30
AZN 190118C00030000 C 01/18/19 30.0 3.10 3.70
AZN 190118C00032500 C 01/18/19 32.5 2.40 3.30
AZN 190118C00035000 C 01/18/19 35.0 1.60 2.25
AZN 190118C00037500 C 01/18/19 37.5 1.10 1.95
AZN 190118C00040000 C 01/18/19 40.0 0.75 1.45
AZN 190118C00042500 C 01/18/19 42.5 0.40 1.05
AZN 190118C00045000 C 01/18/19 45.0 0.15 0.95
AZN 190118P00015000 P 01/18/19 15.0 0.15 0.80
AZN 190118P00017500 P 01/18/19 17.5 0.45 1.10
AZN 190118P00020000 P 01/18/19 20.0 0.85 1.65
AZN 190118P00022500 P 01/18/19 22.5 1.50 2.30
AZN 190118P00025000 P 01/18/19 25.0 2.45 3.30
AZN 190118P00027500 P 01/18/19 27.5 3.60 4.30
AZN 190118P00030000 P 01/18/19 30.0 4.90 5.80
AZN 190118P00032500 P 01/18/19 32.5 6.40 7.20
AZN 190118P00035000 P 01/18/19 35.0 8.20 9.30
AZN 190118P00037500 P 01/18/19 37.5 10.00 11.20
AZN 190118P00040000 P 01/18/19 40.0 12.00 13.30
AZN 190118P00042500 P 01/18/19 42.5 14.20 15.50
AZN 190118P00045000 P 01/18/19 45.0 16.50 17.80

OPRA data is delayed 15 minutes.