Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Astrazeneca Plc (AZN)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 140517C00047500 C 05/17/14 47.5 18.80 21.20
AZN 140517C00050000 C 05/17/14 50.0 16.50 18.70
AZN 140517C00055000 C 05/17/14 55.0 11.40 13.80
AZN 140517C00057500 C 05/17/14 57.5 8.80 11.60
AZN 140517C00060000 C 05/17/14 60.0 6.70 7.70
AZN 140517C00062500 C 05/17/14 62.5 4.60 5.20
AZN 140517C00065000 C 05/17/14 65.0 2.90 3.20
AZN 140517C00067500 C 05/17/14 67.5 1.70 1.85
AZN 140517C00070000 C 05/17/14 70.0 0.95 1.10
AZN 140517C00072500 C 05/17/14 72.5 0.55 0.70
AZN 140517C00075000 C 05/17/14 75.0 0.40 0.50
AZN 140517C00080000 C 05/17/14 80.0 0.20 0.35
AZN 140517P00047500 P 05/17/14 47.5 0.00 0.25
AZN 140517P00050000 P 05/17/14 50.0 0.00 0.25
AZN 140517P00055000 P 05/17/14 55.0 0.00 0.15
AZN 140517P00057500 P 05/17/14 57.5 0.00 0.25
AZN 140517P00060000 P 05/17/14 60.0 0.10 0.25
AZN 140517P00062500 P 05/17/14 62.5 0.40 0.50
AZN 140517P00065000 P 05/17/14 65.0 1.10 1.30
AZN 140517P00067500 P 05/17/14 67.5 2.30 2.50
AZN 140517P00070000 P 05/17/14 70.0 3.90 4.60
AZN 140517P00072500 P 05/17/14 72.5 5.60 6.80
AZN 140517P00075000 P 05/17/14 75.0 7.20 9.00
AZN 140517P00080000 P 05/17/14 80.0 11.80 14.00
AZN 140621C00045000 C 06/21/14 45.0 21.00 24.00
AZN 140621C00047500 C 06/21/14 47.5 19.00 21.60
AZN 140621C00050000 C 06/21/14 50.0 16.50 17.90
AZN 140621C00055000 C 06/21/14 55.0 11.50 13.80
AZN 140621C00057500 C 06/21/14 57.5 9.30 11.20
AZN 140621C00060000 C 06/21/14 60.0 7.20 8.70
AZN 140621C00062500 C 06/21/14 62.5 5.20 6.30
AZN 140621C00065000 C 06/21/14 65.0 3.70 4.30
AZN 140621C00067500 C 06/21/14 67.5 2.50 2.85
AZN 140621C00070000 C 06/21/14 70.0 1.65 1.85
AZN 140621C00072500 C 06/21/14 72.5 1.10 1.35
AZN 140621C00075000 C 06/21/14 75.0 0.75 0.90
AZN 140621C00077500 C 06/21/14 77.5 0.55 0.70
AZN 140621C00080000 C 06/21/14 80.0 0.40 0.70
AZN 140621P00045000 P 06/21/14 45.0 0.00 0.25
AZN 140621P00047500 P 06/21/14 47.5 0.00 0.25
AZN 140621P00050000 P 06/21/14 50.0 0.00 0.40
AZN 140621P00055000 P 06/21/14 55.0 0.05 0.25
AZN 140621P00057500 P 06/21/14 57.5 0.35 0.60
AZN 140621P00060000 P 06/21/14 60.0 0.60 0.75
AZN 140621P00062500 P 06/21/14 62.5 1.00 1.30
AZN 140621P00065000 P 06/21/14 65.0 1.75 2.20
AZN 140621P00067500 P 06/21/14 67.5 3.00 3.40
AZN 140621P00070000 P 06/21/14 70.0 4.60 5.00
AZN 140621P00072500 P 06/21/14 72.5 6.50 7.20
AZN 140621P00075000 P 06/21/14 75.0 8.20 9.50
AZN 140621P00077500 P 06/21/14 77.5 9.90 11.70
AZN 140621P00080000 P 06/21/14 80.0 11.80 14.20
AZN 140719C00035000 C 07/19/14 35.0 30.90 34.00
AZN 140719C00037500 C 07/19/14 37.5 28.30 31.60
AZN 140719C00040000 C 07/19/14 40.0 26.00 29.00
AZN 140719C00042500 C 07/19/14 42.5 23.40 26.60
AZN 140719C00045000 C 07/19/14 45.0 21.00 24.00
AZN 140719C00047500 C 07/19/14 47.5 18.30 21.60
AZN 140719C00050000 C 07/19/14 50.0 16.10 19.20
AZN 140719C00052500 C 07/19/14 52.5 14.10 16.20
AZN 140719C00055000 C 07/19/14 55.0 11.40 14.40
AZN 140719C00057500 C 07/19/14 57.5 9.60 11.20
AZN 140719C00060000 C 07/19/14 60.0 7.50 8.70
AZN 140719C00062500 C 07/19/14 62.5 5.70 6.30
AZN 140719C00065000 C 07/19/14 65.0 4.10 4.70
AZN 140719C00067500 C 07/19/14 67.5 2.95 3.30
AZN 140719C00070000 C 07/19/14 70.0 2.00 2.25
AZN 140719C00072500 C 07/19/14 72.5 1.40 1.65
AZN 140719C00075000 C 07/19/14 75.0 0.95 1.30
AZN 140719C00077500 C 07/19/14 77.5 0.65 0.85
AZN 140719C00080000 C 07/19/14 80.0 0.45 0.85
AZN 140719C00085000 C 07/19/14 85.0 0.20 0.70
AZN 140719C00090000 C 07/19/14 90.0 0.00 0.45
AZN 140719C00095000 C 07/19/14 95.0 0.00 0.30
AZN 140719P00035000 P 07/19/14 35.0 0.00 0.15
AZN 140719P00037500 P 07/19/14 37.5 0.00 0.15
AZN 140719P00040000 P 07/19/14 40.0 0.00 0.25
AZN 140719P00042500 P 07/19/14 42.5 0.00 0.25
AZN 140719P00045000 P 07/19/14 45.0 0.00 0.25
AZN 140719P00047500 P 07/19/14 47.5 0.00 0.25
AZN 140719P00050000 P 07/19/14 50.0 0.00 0.30
AZN 140719P00052500 P 07/19/14 52.5 0.00 0.50
AZN 140719P00055000 P 07/19/14 55.0 0.15 0.80
AZN 140719P00057500 P 07/19/14 57.5 0.35 0.70
AZN 140719P00060000 P 07/19/14 60.0 0.65 1.05
AZN 140719P00062500 P 07/19/14 62.5 1.25 1.60
AZN 140719P00065000 P 07/19/14 65.0 2.10 2.50
AZN 140719P00067500 P 07/19/14 67.5 3.40 3.90
AZN 140719P00070000 P 07/19/14 70.0 4.80 5.60
AZN 140719P00072500 P 07/19/14 72.5 6.80 7.50
AZN 140719P00075000 P 07/19/14 75.0 8.20 9.50
AZN 140719P00077500 P 07/19/14 77.5 10.00 11.90
AZN 140719P00080000 P 07/19/14 80.0 11.50 14.80
AZN 140719P00085000 P 07/19/14 85.0 16.50 19.60
AZN 140719P00090000 P 07/19/14 90.0 21.20 24.20
AZN 140719P00095000 P 07/19/14 95.0 26.10 29.10
AZN 141018C00045000 C 10/18/14 45.0 21.10 24.00
AZN 141018C00050000 C 10/18/14 50.0 16.10 19.20
AZN 141018C00055000 C 10/18/14 55.0 11.70 14.40
AZN 141018C00057500 C 10/18/14 57.5 9.50 12.40
AZN 141018C00060000 C 10/18/14 60.0 7.90 9.30
AZN 141018C00062500 C 10/18/14 62.5 6.00 7.50
AZN 141018C00065000 C 10/18/14 65.0 4.60 5.90
AZN 141018C00067500 C 10/18/14 67.5 3.40 4.40
AZN 141018C00070000 C 10/18/14 70.0 2.50 2.90
AZN 141018C00072500 C 10/18/14 72.5 1.80 2.55
AZN 141018C00075000 C 10/18/14 75.0 1.30 2.00
AZN 141018C00077500 C 10/18/14 77.5 0.90 1.60
AZN 141018C00080000 C 10/18/14 80.0 0.60 1.10
AZN 141018C00085000 C 10/18/14 85.0 0.30 0.70
AZN 141018C00090000 C 10/18/14 90.0 0.05 0.45
AZN 141018P00045000 P 10/18/14 45.0 0.05 0.35
AZN 141018P00050000 P 10/18/14 50.0 0.15 0.50
AZN 141018P00055000 P 10/18/14 55.0 0.50 0.90
AZN 141018P00057500 P 10/18/14 57.5 0.85 1.45
AZN 141018P00060000 P 10/18/14 60.0 1.35 2.00
AZN 141018P00062500 P 10/18/14 62.5 2.05 2.90
AZN 141018P00065000 P 10/18/14 65.0 3.00 4.00
AZN 141018P00067500 P 10/18/14 67.5 4.20 5.30
AZN 141018P00070000 P 10/18/14 70.0 5.50 6.80
AZN 141018P00072500 P 10/18/14 72.5 7.10 8.80
AZN 141018P00075000 P 10/18/14 75.0 8.90 11.50
AZN 141018P00077500 P 10/18/14 77.5 11.00 13.10
AZN 141018P00080000 P 10/18/14 80.0 12.90 15.50
AZN 141018P00085000 P 10/18/14 85.0 17.20 20.20
AZN 141018P00090000 P 10/18/14 90.0 22.00 25.20
AZN 150117C00025000 C 01/17/15 25.0 40.90 44.20
AZN 150117C00027500 C 01/17/15 27.5 38.30 41.70
AZN 150117C00030000 C 01/17/15 30.0 35.40 39.20
AZN 150117C00032500 C 01/17/15 32.5 33.30 36.70
AZN 150117C00035000 C 01/17/15 35.0 30.70 34.20
AZN 150117C00037500 C 01/17/15 37.5 28.50 31.60
AZN 150117C00040000 C 01/17/15 40.0 25.90 29.00
AZN 150117C00042500 C 01/17/15 42.5 24.00 26.60
AZN 150117C00045000 C 01/17/15 45.0 21.10 24.00
AZN 150117C00047500 C 01/17/15 47.5 19.10 21.60
AZN 150117C00050000 C 01/17/15 50.0 16.30 19.20
AZN 150117C00052500 C 01/17/15 52.5 14.40 16.70
AZN 150117C00055000 C 01/17/15 55.0 11.80 14.40
AZN 150117C00057500 C 01/17/15 57.5 10.10 11.70
AZN 150117C00060000 C 01/17/15 60.0 8.30 9.80
AZN 150117C00062500 C 01/17/15 62.5 6.50 8.00
AZN 150117C00065000 C 01/17/15 65.0 5.20 6.00
AZN 150117C00067500 C 01/17/15 67.5 4.10 4.70
AZN 150117C00070000 C 01/17/15 70.0 3.00 3.50
AZN 150117C00072500 C 01/17/15 72.5 2.25 2.90
AZN 150117C00075000 C 01/17/15 75.0 1.75 2.15
AZN 150117C00077500 C 01/17/15 77.5 1.15 1.80
AZN 150117C00080000 C 01/17/15 80.0 0.85 1.30
AZN 150117C00085000 C 01/17/15 85.0 0.35 1.00
AZN 150117C00090000 C 01/17/15 90.0 0.15 0.70
AZN 150117C00095000 C 01/17/15 95.0 0.05 0.35
AZN 150117P00025000 P 01/17/15 25.0 0.00 0.10
AZN 150117P00027500 P 01/17/15 27.5 0.05 0.10
AZN 150117P00030000 P 01/17/15 30.0 0.00 0.25
AZN 150117P00032500 P 01/17/15 32.5 0.00 0.25
AZN 150117P00035000 P 01/17/15 35.0 0.05 0.25
AZN 150117P00037500 P 01/17/15 37.5 0.00 0.25
AZN 150117P00040000 P 01/17/15 40.0 0.00 0.30
AZN 150117P00042500 P 01/17/15 42.5 0.05 0.30
AZN 150117P00045000 P 01/17/15 45.0 0.05 0.40
AZN 150117P00047500 P 01/17/15 47.5 0.05 0.45
AZN 150117P00050000 P 01/17/15 50.0 0.35 0.50
AZN 150117P00052500 P 01/17/15 52.5 0.50 0.85
AZN 150117P00055000 P 01/17/15 55.0 0.85 1.20
AZN 150117P00057500 P 01/17/15 57.5 1.30 1.80
AZN 150117P00060000 P 01/17/15 60.0 1.80 2.45
AZN 150117P00062500 P 01/17/15 62.5 2.60 3.60
AZN 150117P00065000 P 01/17/15 65.0 3.50 4.50
AZN 150117P00067500 P 01/17/15 67.5 4.80 6.10
AZN 150117P00070000 P 01/17/15 70.0 6.00 7.40
AZN 150117P00072500 P 01/17/15 72.5 7.50 9.80
AZN 150117P00075000 P 01/17/15 75.0 9.30 11.30
AZN 150117P00077500 P 01/17/15 77.5 11.40 13.20
AZN 150117P00080000 P 01/17/15 80.0 13.50 15.30
AZN 150117P00085000 P 01/17/15 85.0 17.70 20.00
AZN 150117P00090000 P 01/17/15 90.0 22.00 25.00
AZN 150117P00095000 P 01/17/15 95.0 26.90 29.60
AZN 160115C00030000 C 01/15/16 30.0 35.80 39.30
AZN 160115C00035000 C 01/15/16 35.0 30.00 34.10
AZN 160115C00037500 C 01/15/16 37.5 28.40 31.80
AZN 160115C00040000 C 01/15/16 40.0 25.50 29.20
AZN 160115C00042500 C 01/15/16 42.5 23.00 26.80
AZN 160115C00045000 C 01/15/16 45.0 20.60 24.30
AZN 160115C00047500 C 01/15/16 47.5 18.20 22.00
AZN 160115C00050000 C 01/15/16 50.0 16.50 19.60
AZN 160115C00052500 C 01/15/16 52.5 14.70 17.40
AZN 160115C00055000 C 01/15/16 55.0 12.20 14.10
AZN 160115C00057500 C 01/15/16 57.5 10.50 12.30
AZN 160115C00060000 C 01/15/16 60.0 9.00 10.60
AZN 160115C00062500 C 01/15/16 62.5 7.40 9.10
AZN 160115C00065000 C 01/15/16 65.0 6.10 7.80
AZN 160115C00067500 C 01/15/16 67.5 5.00 6.70
AZN 160115C00070000 C 01/15/16 70.0 4.00 5.80
AZN 160115C00072500 C 01/15/16 72.5 3.30 5.00
AZN 160115C00075000 C 01/15/16 75.0 2.65 4.30
AZN 160115C00077500 C 01/15/16 77.5 2.10 3.70
AZN 160115C00080000 C 01/15/16 80.0 1.65 3.20
AZN 160115C00085000 C 01/15/16 85.0 0.20 2.50
AZN 160115C00090000 C 01/15/16 90.0 0.60 1.40
AZN 160115C00095000 C 01/15/16 95.0 0.35 1.05
AZN 160115C00100000 C 01/15/16 100.0 0.15 0.80
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.25
AZN 160115P00035000 P 01/15/16 35.0 0.10 0.55
AZN 160115P00037500 P 01/15/16 37.5 0.25 0.65
AZN 160115P00040000 P 01/15/16 40.0 0.40 0.80
AZN 160115P00042500 P 01/15/16 42.5 0.60 1.00
AZN 160115P00045000 P 01/15/16 45.0 0.70 1.25
AZN 160115P00047500 P 01/15/16 47.5 1.00 1.65
AZN 160115P00050000 P 01/15/16 50.0 1.45 2.10
AZN 160115P00052500 P 01/15/16 52.5 2.05 2.70
AZN 160115P00055000 P 01/15/16 55.0 2.70 3.40
AZN 160115P00057500 P 01/15/16 57.5 3.40 4.20
AZN 160115P00060000 P 01/15/16 60.0 4.20 5.30
AZN 160115P00062500 P 01/15/16 62.5 5.10 6.40
AZN 160115P00065000 P 01/15/16 65.0 6.40 7.60
AZN 160115P00067500 P 01/15/16 67.5 7.90 9.20
AZN 160115P00070000 P 01/15/16 70.0 9.20 10.80
AZN 160115P00072500 P 01/15/16 72.5 10.80 12.50
AZN 160115P00075000 P 01/15/16 75.0 12.60 14.50
AZN 160115P00077500 P 01/15/16 77.5 14.50 16.40
AZN 160115P00080000 P 01/15/16 80.0 16.40 18.50
AZN 160115P00085000 P 01/15/16 85.0 20.50 23.20
AZN 160115P00090000 P 01/15/16 90.0 24.50 28.00
AZN 160115P00095000 P 01/15/16 95.0 29.10 32.50
AZN 160115P00100000 P 01/15/16 100.0 33.80 37.40

OPRA data is delayed 15 minutes.