Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Astrazeneca Plc (AZN)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 171124C00017500 C Nov 24, 2017 17.5 13.80 18.40
AZN 171124C00020000 C Nov 24, 2017 20.0 11.20 15.80
AZN 171124C00022500 C Nov 24, 2017 22.5 8.80 13.40
AZN 171124C00025000 C Nov 24, 2017 25.0 6.30 10.80
AZN 171124C00026500 C Nov 24, 2017 26.5 6.90 7.30
AZN 171124C00027500 C Nov 24, 2017 27.5 5.80 6.40
AZN 171124C00028000 C Nov 24, 2017 28.0 5.30 5.60
AZN 171124C00028500 C Nov 24, 2017 28.5 4.90 5.40
AZN 171124C00029000 C Nov 24, 2017 29.0 4.00 4.80
AZN 171124C00029500 C Nov 24, 2017 29.5 3.90 4.40
AZN 171124C00030000 C Nov 24, 2017 30.0 3.10 3.70
AZN 171124C00030500 C Nov 24, 2017 30.5 2.90 3.10
AZN 171124C00031000 C Nov 24, 2017 31.0 2.40 2.50
AZN 171124C00031500 C Nov 24, 2017 31.5 1.90 2.05
AZN 171124C00032000 C Nov 24, 2017 32.0 1.40 1.55
AZN 171124C00032500 C Nov 24, 2017 32.5 0.90 1.15
AZN 171124C00033000 C Nov 24, 2017 33.0 0.50 0.65
AZN 171124C00033500 C Nov 24, 2017 33.5 0.20 0.30
AZN 171124C00034000 C Nov 24, 2017 34.0 0.05 0.15
AZN 171124C00034500 C Nov 24, 2017 34.5 0.00 0.10
AZN 171124C00035000 C Nov 24, 2017 35.0 0.00 0.05
AZN 171124C00035500 C Nov 24, 2017 35.5 0.00 0.05
AZN 171124C00036000 C Nov 24, 2017 36.0 0.00 0.05
AZN 171124C00036500 C Nov 24, 2017 36.5 0.00 0.05
AZN 171124C00037000 C Nov 24, 2017 37.0 0.00 0.05
AZN 171124C00037500 C Nov 24, 2017 37.5 0.00 0.05
AZN 171124C00038000 C Nov 24, 2017 38.0 0.00 0.05
AZN 171124C00038500 C Nov 24, 2017 38.5 0.00 0.05
AZN 171124C00039000 C Nov 24, 2017 39.0 0.00 0.05
AZN 171124C00039500 C Nov 24, 2017 39.5 0.00 0.05
AZN 171124C00040000 C Nov 24, 2017 40.0 0.00 0.05
AZN 171124C00040500 C Nov 24, 2017 40.5 0.00 0.05
AZN 171124C00041000 C Nov 24, 2017 41.0 0.00 0.05
AZN 171124C00041500 C Nov 24, 2017 41.5 0.00 0.05
AZN 171124C00045000 C Nov 24, 2017 45.0 0.00 0.05
AZN 171124C00050000 C Nov 24, 2017 50.0 0.00 0.05
AZN 171124P00017500 P Nov 24, 2017 17.5 0.00 0.05
AZN 171124P00020000 P Nov 24, 2017 20.0 0.00 0.05
AZN 171124P00022500 P Nov 24, 2017 22.5 0.00 0.05
AZN 171124P00025000 P Nov 24, 2017 25.0 0.00 0.05
AZN 171124P00026500 P Nov 24, 2017 26.5 0.00 0.05
AZN 171124P00027500 P Nov 24, 2017 27.5 0.00 0.05
AZN 171124P00028000 P Nov 24, 2017 28.0 0.00 0.05
AZN 171124P00028500 P Nov 24, 2017 28.5 0.00 0.05
AZN 171124P00029000 P Nov 24, 2017 29.0 0.00 0.05
AZN 171124P00029500 P Nov 24, 2017 29.5 0.00 0.05
AZN 171124P00030000 P Nov 24, 2017 30.0 0.00 0.05
AZN 171124P00030500 P Nov 24, 2017 30.5 0.00 0.05
AZN 171124P00031000 P Nov 24, 2017 31.0 0.00 0.05
AZN 171124P00031500 P Nov 24, 2017 31.5 0.00 0.05
AZN 171124P00032000 P Nov 24, 2017 32.0 0.00 0.05
AZN 171124P00032500 P Nov 24, 2017 32.5 0.00 0.10
AZN 171124P00033000 P Nov 24, 2017 33.0 0.05 0.20
AZN 171124P00033500 P Nov 24, 2017 33.5 0.25 0.35
AZN 171124P00034000 P Nov 24, 2017 34.0 0.55 0.70
AZN 171124P00034500 P Nov 24, 2017 34.5 1.00 1.20
AZN 171124P00035000 P Nov 24, 2017 35.0 1.50 1.60
AZN 171124P00035500 P Nov 24, 2017 35.5 2.00 2.10
AZN 171124P00036000 P Nov 24, 2017 36.0 2.50 2.60
AZN 171124P00036500 P Nov 24, 2017 36.5 3.00 3.20
AZN 171124P00037000 P Nov 24, 2017 37.0 3.50 3.70
AZN 171124P00037500 P Nov 24, 2017 37.5 4.00 4.20
AZN 171124P00038000 P Nov 24, 2017 38.0 4.50 4.70
AZN 171124P00038500 P Nov 24, 2017 38.5 4.80 5.20
AZN 171124P00039000 P Nov 24, 2017 39.0 5.20 5.60
AZN 171124P00039500 P Nov 24, 2017 39.5 5.60 6.10
AZN 171124P00040000 P Nov 24, 2017 40.0 6.30 6.60
AZN 171124P00040500 P Nov 24, 2017 40.5 6.50 7.20
AZN 171124P00041000 P Nov 24, 2017 41.0 7.30 7.80
AZN 171124P00041500 P Nov 24, 2017 41.5 7.80 10.50
AZN 171124P00045000 P Nov 24, 2017 45.0 9.50 13.90
AZN 171124P00050000 P Nov 24, 2017 50.0 14.30 18.80
AZN 171201C00017500 C Dec 01, 2017 17.5 13.70 18.40
AZN 171201C00020000 C Dec 01, 2017 20.0 11.10 15.80
AZN 171201C00022500 C Dec 01, 2017 22.5 8.90 13.30
AZN 171201C00025000 C Dec 01, 2017 25.0 6.50 10.80
AZN 171201C00026500 C Dec 01, 2017 26.5 6.90 7.10
AZN 171201C00027500 C Dec 01, 2017 27.5 5.80 6.40
AZN 171201C00028000 C Dec 01, 2017 28.0 5.40 5.80
AZN 171201C00028500 C Dec 01, 2017 28.5 4.80 5.30
AZN 171201C00029000 C Dec 01, 2017 29.0 4.40 4.70
AZN 171201C00029500 C Dec 01, 2017 29.5 3.90 5.10
AZN 171201C00030000 C Dec 01, 2017 30.0 3.40 3.70
AZN 171201C00030500 C Dec 01, 2017 30.5 2.70 3.10
AZN 171201C00031000 C Dec 01, 2017 31.0 2.20 2.75
AZN 171201C00031500 C Dec 01, 2017 31.5 1.95 2.05
AZN 171201C00032000 C Dec 01, 2017 32.0 1.45 1.60
AZN 171201C00032500 C Dec 01, 2017 32.5 1.00 1.20
AZN 171201C00033000 C Dec 01, 2017 33.0 0.65 0.80
AZN 171201C00033500 C Dec 01, 2017 33.5 0.35 0.50
AZN 171201C00034000 C Dec 01, 2017 34.0 0.15 0.30
AZN 171201C00034500 C Dec 01, 2017 34.5 0.05 0.10
AZN 171201C00035000 C Dec 01, 2017 35.0 0.00 0.10
AZN 171201C00035500 C Dec 01, 2017 35.5 0.00 0.05
AZN 171201C00036000 C Dec 01, 2017 36.0 0.00 0.05
AZN 171201C00036500 C Dec 01, 2017 36.5 0.00 0.05
AZN 171201C00037000 C Dec 01, 2017 37.0 0.00 0.05
AZN 171201C00037500 C Dec 01, 2017 37.5 0.00 0.05
AZN 171201C00038000 C Dec 01, 2017 38.0 0.00 0.05
AZN 171201C00038500 C Dec 01, 2017 38.5 0.00 0.05
AZN 171201C00039000 C Dec 01, 2017 39.0 0.00 0.05
AZN 171201C00039500 C Dec 01, 2017 39.5 0.00 0.05
AZN 171201C00040000 C Dec 01, 2017 40.0 0.00 0.05
AZN 171201C00040500 C Dec 01, 2017 40.5 0.00 0.05
AZN 171201C00041000 C Dec 01, 2017 41.0 0.00 0.05
AZN 171201C00041500 C Dec 01, 2017 41.5 0.00 0.05
AZN 171201C00045000 C Dec 01, 2017 45.0 0.00 0.05
AZN 171201C00050000 C Dec 01, 2017 50.0 0.00 0.05
AZN 171201P00017500 P Dec 01, 2017 17.5 0.00 0.05
AZN 171201P00020000 P Dec 01, 2017 20.0 0.00 0.05
AZN 171201P00022500 P Dec 01, 2017 22.5 0.00 0.05
AZN 171201P00025000 P Dec 01, 2017 25.0 0.00 0.05
AZN 171201P00026500 P Dec 01, 2017 26.5 0.00 0.05
AZN 171201P00027500 P Dec 01, 2017 27.5 0.00 0.05
AZN 171201P00028000 P Dec 01, 2017 28.0 0.00 0.05
AZN 171201P00028500 P Dec 01, 2017 28.5 0.00 0.05
AZN 171201P00029000 P Dec 01, 2017 29.0 0.00 0.05
AZN 171201P00029500 P Dec 01, 2017 29.5 0.00 0.05
AZN 171201P00030000 P Dec 01, 2017 30.0 0.00 0.05
AZN 171201P00030500 P Dec 01, 2017 30.5 0.00 0.05
AZN 171201P00031000 P Dec 01, 2017 31.0 0.00 0.05
AZN 171201P00031500 P Dec 01, 2017 31.5 0.00 0.10
AZN 171201P00032000 P Dec 01, 2017 32.0 0.05 0.15
AZN 171201P00032500 P Dec 01, 2017 32.5 0.10 0.20
AZN 171201P00033000 P Dec 01, 2017 33.0 0.20 0.30
AZN 171201P00033500 P Dec 01, 2017 33.5 0.40 0.50
AZN 171201P00034000 P Dec 01, 2017 34.0 0.70 0.85
AZN 171201P00034500 P Dec 01, 2017 34.5 1.10 1.20
AZN 171201P00035000 P Dec 01, 2017 35.0 1.50 1.65
AZN 171201P00035500 P Dec 01, 2017 35.5 1.90 2.15
AZN 171201P00036000 P Dec 01, 2017 36.0 2.50 2.60
AZN 171201P00036500 P Dec 01, 2017 36.5 3.00 3.20
AZN 171201P00037000 P Dec 01, 2017 37.0 3.50 3.70
AZN 171201P00037500 P Dec 01, 2017 37.5 4.00 4.20
AZN 171201P00038000 P Dec 01, 2017 38.0 4.40 4.60
AZN 171201P00038500 P Dec 01, 2017 38.5 4.80 5.10
AZN 171201P00039000 P Dec 01, 2017 39.0 5.30 5.60
AZN 171201P00039500 P Dec 01, 2017 39.5 5.70 6.10
AZN 171201P00040000 P Dec 01, 2017 40.0 6.00 7.30
AZN 171201P00040500 P Dec 01, 2017 40.5 6.60 7.20
AZN 171201P00041000 P Dec 01, 2017 41.0 7.40 8.00
AZN 171201P00041500 P Dec 01, 2017 41.5 7.60 8.10
AZN 171201P00045000 P Dec 01, 2017 45.0 9.70 13.90
AZN 171201P00050000 P Dec 01, 2017 50.0 14.40 19.00
AZN 171208C00017500 C Dec 08, 2017 17.5 13.60 18.20
AZN 171208C00020000 C Dec 08, 2017 20.0 11.80 15.80
AZN 171208C00022500 C Dec 08, 2017 22.5 9.00 13.30
AZN 171208C00025000 C Dec 08, 2017 25.0 6.10 10.70
AZN 171208C00027000 C Dec 08, 2017 27.0 5.70 6.60
AZN 171208C00027500 C Dec 08, 2017 27.5 4.80 6.10
AZN 171208C00028000 C Dec 08, 2017 28.0 4.10 6.20
AZN 171208C00028500 C Dec 08, 2017 28.5 4.70 5.20
AZN 171208C00029000 C Dec 08, 2017 29.0 4.40 4.60
AZN 171208C00029500 C Dec 08, 2017 29.5 3.90 4.10
AZN 171208C00030000 C Dec 08, 2017 30.0 3.40 3.60
AZN 171208C00030500 C Dec 08, 2017 30.5 2.95 3.10
AZN 171208C00031000 C Dec 08, 2017 31.0 2.40 2.60
AZN 171208C00031500 C Dec 08, 2017 31.5 1.95 2.15
AZN 171208C00032000 C Dec 08, 2017 32.0 1.50 1.70
AZN 171208C00032500 C Dec 08, 2017 32.5 1.10 1.30
AZN 171208C00033000 C Dec 08, 2017 33.0 0.75 0.90
AZN 171208C00033500 C Dec 08, 2017 33.5 0.45 0.65
AZN 171208C00034000 C Dec 08, 2017 34.0 0.25 0.40
AZN 171208C00034500 C Dec 08, 2017 34.5 0.10 0.25
AZN 171208C00035000 C Dec 08, 2017 35.0 0.05 0.15
AZN 171208C00035500 C Dec 08, 2017 35.5 0.00 0.10
AZN 171208C00036000 C Dec 08, 2017 36.0 0.00 0.05
AZN 171208C00036500 C Dec 08, 2017 36.5 0.00 0.05
AZN 171208C00037000 C Dec 08, 2017 37.0 0.00 0.05
AZN 171208C00037500 C Dec 08, 2017 37.5 0.00 0.05
AZN 171208C00038000 C Dec 08, 2017 38.0 0.00 0.05
AZN 171208C00038500 C Dec 08, 2017 38.5 0.00 0.05
AZN 171208C00039000 C Dec 08, 2017 39.0 0.00 0.05
AZN 171208C00039500 C Dec 08, 2017 39.5 0.00 0.05
AZN 171208C00040000 C Dec 08, 2017 40.0 0.00 0.05
AZN 171208C00040500 C Dec 08, 2017 40.5 0.00 0.05
AZN 171208C00041000 C Dec 08, 2017 41.0 0.00 0.05
AZN 171208C00042000 C Dec 08, 2017 42.0 0.00 0.05
AZN 171208C00045000 C Dec 08, 2017 45.0 0.00 0.05
AZN 171208C00050000 C Dec 08, 2017 50.0 0.00 0.05
AZN 171208P00017500 P Dec 08, 2017 17.5 0.00 0.05
AZN 171208P00020000 P Dec 08, 2017 20.0 0.00 0.05
AZN 171208P00022500 P Dec 08, 2017 22.5 0.00 0.05
AZN 171208P00025000 P Dec 08, 2017 25.0 0.00 0.05
AZN 171208P00027000 P Dec 08, 2017 27.0 0.00 0.05
AZN 171208P00027500 P Dec 08, 2017 27.5 0.00 0.05
AZN 171208P00028000 P Dec 08, 2017 28.0 0.00 0.05
AZN 171208P00028500 P Dec 08, 2017 28.5 0.00 0.05
AZN 171208P00029000 P Dec 08, 2017 29.0 0.00 0.05
AZN 171208P00029500 P Dec 08, 2017 29.5 0.00 0.05
AZN 171208P00030000 P Dec 08, 2017 30.0 0.00 0.10
AZN 171208P00030500 P Dec 08, 2017 30.5 0.00 0.10
AZN 171208P00031000 P Dec 08, 2017 31.0 0.00 0.10
AZN 171208P00031500 P Dec 08, 2017 31.5 0.05 0.15
AZN 171208P00032000 P Dec 08, 2017 32.0 0.10 0.20
AZN 171208P00032500 P Dec 08, 2017 32.5 0.15 0.30
AZN 171208P00033000 P Dec 08, 2017 33.0 0.30 0.45
AZN 171208P00033500 P Dec 08, 2017 33.5 0.50 0.65
AZN 171208P00034000 P Dec 08, 2017 34.0 0.80 1.00
AZN 171208P00034500 P Dec 08, 2017 34.5 1.15 1.30
AZN 171208P00035000 P Dec 08, 2017 35.0 1.55 1.75
AZN 171208P00035500 P Dec 08, 2017 35.5 2.00 2.20
AZN 171208P00036000 P Dec 08, 2017 36.0 2.50 2.65
AZN 171208P00036500 P Dec 08, 2017 36.5 3.00 3.20
AZN 171208P00037000 P Dec 08, 2017 37.0 3.50 3.70
AZN 171208P00037500 P Dec 08, 2017 37.5 4.00 4.20
AZN 171208P00038000 P Dec 08, 2017 38.0 4.50 4.70
AZN 171208P00038500 P Dec 08, 2017 38.5 4.70 5.10
AZN 171208P00039000 P Dec 08, 2017 39.0 5.40 5.70
AZN 171208P00039500 P Dec 08, 2017 39.5 5.70 6.20
AZN 171208P00040000 P Dec 08, 2017 40.0 6.10 6.70
AZN 171208P00040500 P Dec 08, 2017 40.5 6.90 7.20
AZN 171208P00041000 P Dec 08, 2017 41.0 7.10 7.80
AZN 171208P00042000 P Dec 08, 2017 42.0 8.30 10.10
AZN 171208P00045000 P Dec 08, 2017 45.0 9.80 14.00
AZN 171208P00050000 P Dec 08, 2017 50.0 15.60 18.20
AZN 171215C00017500 C Dec 15, 2017 17.5 15.60 17.50
AZN 171215C00020000 C Dec 15, 2017 20.0 13.30 13.60
AZN 171215C00022500 C Dec 15, 2017 22.5 10.90 11.10
AZN 171215C00025000 C Dec 15, 2017 25.0 8.40 8.60
AZN 171215C00027500 C Dec 15, 2017 27.5 5.90 6.10
AZN 171215C00030000 C Dec 15, 2017 30.0 3.40 3.60
AZN 171215C00032500 C Dec 15, 2017 32.5 1.20 1.35
AZN 171215C00035000 C Dec 15, 2017 35.0 0.10 0.20
AZN 171215C00037500 C Dec 15, 2017 37.5 0.00 0.05
AZN 171215C00040000 C Dec 15, 2017 40.0 0.00 0.05
AZN 171215C00042500 C Dec 15, 2017 42.5 0.00 0.05
AZN 171215C00045000 C Dec 15, 2017 45.0 0.00 0.05
AZN 171215C00047500 C Dec 15, 2017 47.5 0.00 0.05
AZN 171215C00050000 C Dec 15, 2017 50.0 0.00 0.05
AZN 171215P00017500 P Dec 15, 2017 17.5 0.00 0.05
AZN 171215P00020000 P Dec 15, 2017 20.0 0.00 0.05
AZN 171215P00022500 P Dec 15, 2017 22.5 0.00 0.05
AZN 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
AZN 171215P00027500 P Dec 15, 2017 27.5 0.00 0.05
AZN 171215P00030000 P Dec 15, 2017 30.0 0.00 0.10
AZN 171215P00032500 P Dec 15, 2017 32.5 0.25 0.35
AZN 171215P00035000 P Dec 15, 2017 35.0 1.60 1.75
AZN 171215P00037500 P Dec 15, 2017 37.5 4.00 4.20
AZN 171215P00040000 P Dec 15, 2017 40.0 6.40 6.60
AZN 171215P00042500 P Dec 15, 2017 42.5 8.90 9.60
AZN 171215P00045000 P Dec 15, 2017 45.0 11.30 11.70
AZN 171215P00047500 P Dec 15, 2017 47.5 13.70 14.20
AZN 171215P00050000 P Dec 15, 2017 50.0 16.40 16.70
AZN 171222C00017500 C Dec 22, 2017 17.5 14.60 17.40
AZN 171222C00020000 C Dec 22, 2017 20.0 12.30 14.00
AZN 171222C00022500 C Dec 22, 2017 22.5 9.80 12.80
AZN 171222C00025000 C Dec 22, 2017 25.0 8.10 9.90
AZN 171222C00026500 C Dec 22, 2017 26.5 6.90 7.50
AZN 171222C00027000 C Dec 22, 2017 27.0 6.40 6.60
AZN 171222C00028000 C Dec 22, 2017 28.0 5.00 5.60
AZN 171222C00028500 C Dec 22, 2017 28.5 4.90 5.10
AZN 171222C00029000 C Dec 22, 2017 29.0 4.40 4.60
AZN 171222C00029500 C Dec 22, 2017 29.5 3.90 4.10
AZN 171222C00030000 C Dec 22, 2017 30.0 3.40 3.70
AZN 171222C00030500 C Dec 22, 2017 30.5 3.00 3.20
AZN 171222C00031000 C Dec 22, 2017 31.0 2.50 2.75
AZN 171222C00031500 C Dec 22, 2017 31.5 2.10 2.25
AZN 171222C00032000 C Dec 22, 2017 32.0 1.70 1.85
AZN 171222C00032500 C Dec 22, 2017 32.5 1.30 1.45
AZN 171222C00033000 C Dec 22, 2017 33.0 0.95 1.10
AZN 171222C00033500 C Dec 22, 2017 33.5 0.70 0.80
AZN 171222C00034000 C Dec 22, 2017 34.0 0.45 0.60
AZN 171222C00034500 C Dec 22, 2017 34.5 0.30 0.40
AZN 171222C00035000 C Dec 22, 2017 35.0 0.15 0.25
AZN 171222C00035500 C Dec 22, 2017 35.5 0.10 0.20
AZN 171222C00036000 C Dec 22, 2017 36.0 0.00 0.15
AZN 171222C00036500 C Dec 22, 2017 36.5 0.00 0.10
AZN 171222C00037000 C Dec 22, 2017 37.0 0.00 0.10
AZN 171222C00037500 C Dec 22, 2017 37.5 0.00 0.05
AZN 171222C00038000 C Dec 22, 2017 38.0 0.00 0.05
AZN 171222C00038500 C Dec 22, 2017 38.5 0.00 0.05
AZN 171222C00039000 C Dec 22, 2017 39.0 0.00 0.05
AZN 171222C00039500 C Dec 22, 2017 39.5 0.00 0.05
AZN 171222C00040000 C Dec 22, 2017 40.0 0.00 0.05
AZN 171222C00040500 C Dec 22, 2017 40.5 0.00 0.05
AZN 171222C00041000 C Dec 22, 2017 41.0 0.00 0.05
AZN 171222C00041500 C Dec 22, 2017 41.5 0.00 0.05
AZN 171222C00042000 C Dec 22, 2017 42.0 0.00 0.05
AZN 171222C00045000 C Dec 22, 2017 45.0 0.00 0.05
AZN 171222C00050000 C Dec 22, 2017 50.0 0.00 0.05
AZN 171222P00017500 P Dec 22, 2017 17.5 0.00 0.05
AZN 171222P00020000 P Dec 22, 2017 20.0 0.00 0.05
AZN 171222P00022500 P Dec 22, 2017 22.5 0.00 0.05
AZN 171222P00025000 P Dec 22, 2017 25.0 0.00 0.05
AZN 171222P00026500 P Dec 22, 2017 26.5 0.00 0.05
AZN 171222P00027000 P Dec 22, 2017 27.0 0.00 0.05
AZN 171222P00028000 P Dec 22, 2017 28.0 0.00 0.05
AZN 171222P00028500 P Dec 22, 2017 28.5 0.00 0.05
AZN 171222P00029000 P Dec 22, 2017 29.0 0.00 0.05
AZN 171222P00029500 P Dec 22, 2017 29.5 0.00 0.10
AZN 171222P00030000 P Dec 22, 2017 30.0 0.00 0.10
AZN 171222P00030500 P Dec 22, 2017 30.5 0.00 0.15
AZN 171222P00031000 P Dec 22, 2017 31.0 0.10 0.20
AZN 171222P00031500 P Dec 22, 2017 31.5 0.15 0.25
AZN 171222P00032000 P Dec 22, 2017 32.0 0.25 0.35
AZN 171222P00032500 P Dec 22, 2017 32.5 0.35 0.45
AZN 171222P00033000 P Dec 22, 2017 33.0 0.50 0.60
AZN 171222P00033500 P Dec 22, 2017 33.5 0.70 0.85
AZN 171222P00034000 P Dec 22, 2017 34.0 1.00 1.10
AZN 171222P00034500 P Dec 22, 2017 34.5 1.30 1.45
AZN 171222P00035000 P Dec 22, 2017 35.0 1.65 1.85
AZN 171222P00035500 P Dec 22, 2017 35.5 2.10 2.25
AZN 171222P00036000 P Dec 22, 2017 36.0 2.50 2.65
AZN 171222P00036500 P Dec 22, 2017 36.5 3.00 3.20
AZN 171222P00037000 P Dec 22, 2017 37.0 3.10 3.60
AZN 171222P00037500 P Dec 22, 2017 37.5 4.00 4.20
AZN 171222P00038000 P Dec 22, 2017 38.0 4.50 4.70
AZN 171222P00038500 P Dec 22, 2017 38.5 4.80 5.30
AZN 171222P00039000 P Dec 22, 2017 39.0 5.20 5.70
AZN 171222P00039500 P Dec 22, 2017 39.5 5.50 6.20
AZN 171222P00040000 P Dec 22, 2017 40.0 6.10 7.10
AZN 171222P00040500 P Dec 22, 2017 40.5 6.50 7.20
AZN 171222P00041000 P Dec 22, 2017 41.0 7.20 9.50
AZN 171222P00041500 P Dec 22, 2017 41.5 7.70 10.50
AZN 171222P00042000 P Dec 22, 2017 42.0 8.30 10.40
AZN 171222P00045000 P Dec 22, 2017 45.0 11.40 12.70
AZN 171222P00050000 P Dec 22, 2017 50.0 15.80 19.00
AZN 171229C00026500 C Dec 29, 2017 26.5 6.30 7.10
AZN 171229C00027000 C Dec 29, 2017 27.0 6.40 6.60
AZN 171229C00027500 C Dec 29, 2017 27.5 4.50 6.10
AZN 171229C00028000 C Dec 29, 2017 28.0 5.40 5.60
AZN 171229C00028500 C Dec 29, 2017 28.5 4.90 5.10
AZN 171229C00029000 C Dec 29, 2017 29.0 4.40 4.60
AZN 171229C00029500 C Dec 29, 2017 29.5 3.90 4.10
AZN 171229C00030000 C Dec 29, 2017 30.0 3.50 3.70
AZN 171229C00030500 C Dec 29, 2017 30.5 3.00 3.20
AZN 171229C00031000 C Dec 29, 2017 31.0 2.60 2.80
AZN 171229C00031500 C Dec 29, 2017 31.5 2.15 2.30
AZN 171229C00032000 C Dec 29, 2017 32.0 1.75 1.90
AZN 171229C00032500 C Dec 29, 2017 32.5 1.35 1.50
AZN 171229C00033000 C Dec 29, 2017 33.0 1.05 1.15
AZN 171229C00033500 C Dec 29, 2017 33.5 0.75 0.90
AZN 171229C00034000 C Dec 29, 2017 34.0 0.55 0.65
AZN 171229C00034500 C Dec 29, 2017 34.5 0.35 0.45
AZN 171229C00035000 C Dec 29, 2017 35.0 0.20 0.30
AZN 171229C00035500 C Dec 29, 2017 35.5 0.15 0.20
AZN 171229C00036000 C Dec 29, 2017 36.0 0.05 0.15
AZN 171229C00036500 C Dec 29, 2017 36.5 0.00 0.10
AZN 171229C00037000 C Dec 29, 2017 37.0 0.00 0.10
AZN 171229C00037500 C Dec 29, 2017 37.5 0.00 0.05
AZN 171229C00038000 C Dec 29, 2017 38.0 0.00 0.05
AZN 171229C00038500 C Dec 29, 2017 38.5 0.00 0.05
AZN 171229C00039000 C Dec 29, 2017 39.0 0.00 0.05
AZN 171229C00039500 C Dec 29, 2017 39.5 0.00 0.05
AZN 171229C00040000 C Dec 29, 2017 40.0 0.00 0.05
AZN 171229C00040500 C Dec 29, 2017 40.5 0.00 0.05
AZN 171229P00026500 P Dec 29, 2017 26.5 0.00 0.05
AZN 171229P00027000 P Dec 29, 2017 27.0 0.00 0.05
AZN 171229P00027500 P Dec 29, 2017 27.5 0.00 0.05
AZN 171229P00028000 P Dec 29, 2017 28.0 0.00 0.05
AZN 171229P00028500 P Dec 29, 2017 28.5 0.00 0.05
AZN 171229P00029000 P Dec 29, 2017 29.0 0.00 0.10
AZN 171229P00029500 P Dec 29, 2017 29.5 0.00 0.10
AZN 171229P00030000 P Dec 29, 2017 30.0 0.00 0.15
AZN 171229P00030500 P Dec 29, 2017 30.5 0.05 0.15
AZN 171229P00031000 P Dec 29, 2017 31.0 0.10 0.20
AZN 171229P00031500 P Dec 29, 2017 31.5 0.20 0.25
AZN 171229P00032000 P Dec 29, 2017 32.0 0.25 0.35
AZN 171229P00032500 P Dec 29, 2017 32.5 0.40 0.50
AZN 171229P00033000 P Dec 29, 2017 33.0 0.55 0.65
AZN 171229P00033500 P Dec 29, 2017 33.5 0.80 0.90
AZN 171229P00034000 P Dec 29, 2017 34.0 1.05 1.20
AZN 171229P00034500 P Dec 29, 2017 34.5 1.35 1.50
AZN 171229P00035000 P Dec 29, 2017 35.0 1.70 1.85
AZN 171229P00035500 P Dec 29, 2017 35.5 2.10 2.25
AZN 171229P00036000 P Dec 29, 2017 36.0 2.55 2.70
AZN 171229P00036500 P Dec 29, 2017 36.5 3.00 3.20
AZN 171229P00037000 P Dec 29, 2017 37.0 3.10 3.70
AZN 171229P00037500 P Dec 29, 2017 37.5 4.00 4.20
AZN 171229P00038000 P Dec 29, 2017 38.0 4.50 4.70
AZN 171229P00038500 P Dec 29, 2017 38.5 4.60 5.20
AZN 171229P00039000 P Dec 29, 2017 39.0 5.40 5.90
AZN 171229P00039500 P Dec 29, 2017 39.5 5.80 6.10
AZN 171229P00040000 P Dec 29, 2017 40.0 6.40 6.60
AZN 171229P00040500 P Dec 29, 2017 40.5 6.70 7.50
AZN 180119C00015000 C Jan 19, 2018 15.0 18.30 18.90
AZN 180119C00017500 C Jan 19, 2018 17.5 15.80 16.90
AZN 180119C00020000 C Jan 19, 2018 20.0 13.30 13.60
AZN 180119C00022500 C Jan 19, 2018 22.5 10.80 11.20
AZN 180119C00025000 C Jan 19, 2018 25.0 8.00 8.70
AZN 180119C00027500 C Jan 19, 2018 27.5 5.90 6.20
AZN 180119C00030000 C Jan 19, 2018 30.0 3.60 3.80
AZN 180119C00032500 C Jan 19, 2018 32.5 1.60 1.75
AZN 180119C00035000 C Jan 19, 2018 35.0 0.40 0.55
AZN 180119C00037500 C Jan 19, 2018 37.5 0.05 0.15
AZN 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
AZN 180119C00042500 C Jan 19, 2018 42.5 0.00 0.05
AZN 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
AZN 180119C00047500 C Jan 19, 2018 47.5 0.00 0.05
AZN 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
AZN 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
AZN 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
AZN 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
AZN 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
AZN 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
AZN 180119P00027500 P Jan 19, 2018 27.5 0.00 0.10
AZN 180119P00030000 P Jan 19, 2018 30.0 0.10 0.25
AZN 180119P00032500 P Jan 19, 2018 32.5 0.60 0.70
AZN 180119P00035000 P Jan 19, 2018 35.0 1.95 2.05
AZN 180119P00037500 P Jan 19, 2018 37.5 4.00 4.20
AZN 180119P00040000 P Jan 19, 2018 40.0 6.30 7.00
AZN 180119P00042500 P Jan 19, 2018 42.5 8.90 9.20
AZN 180119P00045000 P Jan 19, 2018 45.0 11.40 11.70
AZN 180119P00047500 P Jan 19, 2018 47.5 13.90 14.20
AZN 180119P00050000 P Jan 19, 2018 50.0 16.40 16.70
AZN 180316C00015000 C Mar 16, 2018 15.0 17.20 19.80
AZN 180316C00020000 C Mar 16, 2018 20.0 12.00 15.10
AZN 180316C00022500 C Mar 16, 2018 22.5 9.50 12.30
AZN 180316C00025000 C Mar 16, 2018 25.0 8.30 9.20
AZN 180316C00027500 C Mar 16, 2018 27.5 6.00 6.30
AZN 180316C00030000 C Mar 16, 2018 30.0 3.70 4.00
AZN 180316C00032500 C Mar 16, 2018 32.5 1.95 2.15
AZN 180316C00035000 C Mar 16, 2018 35.0 0.75 0.95
AZN 180316C00037500 C Mar 16, 2018 37.5 0.20 0.35
AZN 180316C00040000 C Mar 16, 2018 40.0 0.00 0.15
AZN 180316C00042500 C Mar 16, 2018 42.5 0.00 0.10
AZN 180316P00015000 P Mar 16, 2018 15.0 0.00 0.05
AZN 180316P00020000 P Mar 16, 2018 20.0 0.00 0.05
AZN 180316P00022500 P Mar 16, 2018 22.5 0.00 0.10
AZN 180316P00025000 P Mar 16, 2018 25.0 0.05 0.20
AZN 180316P00027500 P Mar 16, 2018 27.5 0.20 0.30
AZN 180316P00030000 P Mar 16, 2018 30.0 0.60 0.70
AZN 180316P00032500 P Mar 16, 2018 32.5 1.45 1.65
AZN 180316P00035000 P Mar 16, 2018 35.0 2.95 3.20
AZN 180316P00037500 P Mar 16, 2018 37.5 4.90 5.20
AZN 180316P00040000 P Mar 16, 2018 40.0 7.20 8.00
AZN 180316P00042500 P Mar 16, 2018 42.5 9.20 11.00
AZN 180420C00015000 C Apr 20, 2018 15.0 16.10 20.80
AZN 180420C00017500 C Apr 20, 2018 17.5 13.60 18.30
AZN 180420C00020000 C Apr 20, 2018 20.0 11.10 15.70
AZN 180420C00022500 C Apr 20, 2018 22.5 8.70 13.40
AZN 180420C00025000 C Apr 20, 2018 25.0 6.10 10.80
AZN 180420C00027500 C Apr 20, 2018 27.5 6.00 6.30
AZN 180420C00030000 C Apr 20, 2018 30.0 3.80 4.10
AZN 180420C00032500 C Apr 20, 2018 32.5 2.15 2.30
AZN 180420C00035000 C Apr 20, 2018 35.0 1.00 1.10
AZN 180420C00037500 C Apr 20, 2018 37.5 0.35 0.50
AZN 180420C00040000 C Apr 20, 2018 40.0 0.10 0.20
AZN 180420C00042500 C Apr 20, 2018 42.5 0.00 0.10
AZN 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
AZN 180420P00017500 P Apr 20, 2018 17.5 0.00 0.05
AZN 180420P00020000 P Apr 20, 2018 20.0 0.00 0.10
AZN 180420P00022500 P Apr 20, 2018 22.5 0.00 0.15
AZN 180420P00025000 P Apr 20, 2018 25.0 0.10 0.25
AZN 180420P00027500 P Apr 20, 2018 27.5 0.35 0.45
AZN 180420P00030000 P Apr 20, 2018 30.0 0.80 0.95
AZN 180420P00032500 P Apr 20, 2018 32.5 1.70 1.85
AZN 180420P00035000 P Apr 20, 2018 35.0 3.20 3.40
AZN 180420P00037500 P Apr 20, 2018 37.5 5.10 5.40
AZN 180420P00040000 P Apr 20, 2018 40.0 7.30 7.70
AZN 180420P00042500 P Apr 20, 2018 42.5 7.60 12.20
AZN 180615C00015000 C Jun 15, 2018 15.0 16.10 20.80
AZN 180615C00020000 C Jun 15, 2018 20.0 11.10 15.80
AZN 180615C00022500 C Jun 15, 2018 22.5 8.60 13.40
AZN 180615C00025000 C Jun 15, 2018 25.0 6.10 10.80
AZN 180615C00027500 C Jun 15, 2018 27.5 5.90 6.40
AZN 180615C00030000 C Jun 15, 2018 30.0 4.10 4.40
AZN 180615C00032500 C Jun 15, 2018 32.5 2.45 2.70
AZN 180615C00035000 C Jun 15, 2018 35.0 1.40 1.55
AZN 180615C00037500 C Jun 15, 2018 37.5 0.65 0.85
AZN 180615C00040000 C Jun 15, 2018 40.0 0.35 0.45
AZN 180615C00042500 C Jun 15, 2018 42.5 0.15 0.25
AZN 180615P00015000 P Jun 15, 2018 15.0 0.00 0.10
AZN 180615P00020000 P Jun 15, 2018 20.0 0.00 0.15
AZN 180615P00022500 P Jun 15, 2018 22.5 0.10 0.25
AZN 180615P00025000 P Jun 15, 2018 25.0 0.25 0.45
AZN 180615P00027500 P Jun 15, 2018 27.5 0.60 0.75
AZN 180615P00030000 P Jun 15, 2018 30.0 1.20 1.35
AZN 180615P00032500 P Jun 15, 2018 32.5 2.15 2.30
AZN 180615P00035000 P Jun 15, 2018 35.0 3.50 3.70
AZN 180615P00037500 P Jun 15, 2018 37.5 5.30 5.60
AZN 180615P00040000 P Jun 15, 2018 40.0 7.50 7.90
AZN 180615P00042500 P Jun 15, 2018 42.5 7.60 12.20
AZN 190118C00015000 C Jan 18, 2019 15.0 16.00 20.80
AZN 190118C00017500 C Jan 18, 2019 17.5 13.60 18.40
AZN 190118C00020000 C Jan 18, 2019 20.0 11.10 15.90
AZN 190118C00022500 C Jan 18, 2019 22.5 8.80 13.50
AZN 190118C00025000 C Jan 18, 2019 25.0 8.30 9.20
AZN 190118C00027500 C Jan 18, 2019 27.5 6.30 7.00
AZN 190118C00030000 C Jan 18, 2019 30.0 4.70 5.10
AZN 190118C00032500 C Jan 18, 2019 32.5 3.30 3.60
AZN 190118C00035000 C Jan 18, 2019 35.0 2.25 2.50
AZN 190118C00037500 C Jan 18, 2019 37.5 1.40 1.65
AZN 190118C00040000 C Jan 18, 2019 40.0 0.85 1.05
AZN 190118C00042500 C Jan 18, 2019 42.5 0.50 0.60
AZN 190118C00045000 C Jan 18, 2019 45.0 0.25 0.50
AZN 190118C00047500 C Jan 18, 2019 47.5 0.15 0.40
AZN 190118C00050000 C Jan 18, 2019 50.0 0.00 0.25
AZN 190118P00015000 P Jan 18, 2019 15.0 0.00 0.25
AZN 190118P00017500 P Jan 18, 2019 17.5 0.10 0.30
AZN 190118P00020000 P Jan 18, 2019 20.0 0.20 0.45
AZN 190118P00022500 P Jan 18, 2019 22.5 0.40 0.65
AZN 190118P00025000 P Jan 18, 2019 25.0 0.75 0.90
AZN 190118P00027500 P Jan 18, 2019 27.5 1.25 1.45
AZN 190118P00030000 P Jan 18, 2019 30.0 2.05 2.25
AZN 190118P00032500 P Jan 18, 2019 32.5 3.10 3.50
AZN 190118P00035000 P Jan 18, 2019 35.0 4.40 4.80
AZN 190118P00037500 P Jan 18, 2019 37.5 6.10 6.40
AZN 190118P00040000 P Jan 18, 2019 40.0 7.80 8.70
AZN 190118P00042500 P Jan 18, 2019 42.5 9.90 10.80
AZN 190118P00045000 P Jan 18, 2019 45.0 12.40 13.20
AZN 190118P00047500 P Jan 18, 2019 47.5 12.70 17.40
AZN 190118P00050000 P Jan 18, 2019 50.0 15.10 19.80
AZN 200117C00017500 C Jan 17, 2020 17.5 13.50 18.30
AZN 200117C00020000 C Jan 17, 2020 20.0 11.30 16.00
AZN 200117C00022500 C Jan 17, 2020 22.5 10.90 11.40
AZN 200117C00025000 C Jan 17, 2020 25.0 8.70 9.30
AZN 200117C00027500 C Jan 17, 2020 27.5 6.80 7.60
AZN 200117C00030000 C Jan 17, 2020 30.0 5.40 5.90
AZN 200117C00032500 C Jan 17, 2020 32.5 4.10 4.60
AZN 200117C00035000 C Jan 17, 2020 35.0 3.10 3.50
AZN 200117C00037500 C Jan 17, 2020 37.5 2.25 2.65
AZN 200117C00040000 C Jan 17, 2020 40.0 1.70 2.00
AZN 200117C00042500 C Jan 17, 2020 42.5 1.10 1.50
AZN 200117C00045000 C Jan 17, 2020 45.0 0.70 1.10
AZN 200117C00047500 C Jan 17, 2020 47.5 0.40 0.80
AZN 200117C00050000 C Jan 17, 2020 50.0 0.20 0.95
AZN 200117P00017500 P Jan 17, 2020 17.5 0.30 0.70
AZN 200117P00020000 P Jan 17, 2020 20.0 0.55 1.25
AZN 200117P00022500 P Jan 17, 2020 22.5 1.00 1.35
AZN 200117P00025000 P Jan 17, 2020 25.0 1.55 2.00
AZN 200117P00027500 P Jan 17, 2020 27.5 2.30 2.75
AZN 200117P00030000 P Jan 17, 2020 30.0 3.20 3.80
AZN 200117P00032500 P Jan 17, 2020 32.5 4.40 4.90
AZN 200117P00035000 P Jan 17, 2020 35.0 5.80 6.40
AZN 200117P00037500 P Jan 17, 2020 37.5 7.30 8.00
AZN 200117P00040000 P Jan 17, 2020 40.0 9.00 10.40
AZN 200117P00042500 P Jan 17, 2020 42.5 10.90 12.00
AZN 200117P00045000 P Jan 17, 2020 45.0 13.00 14.70
AZN 200117P00047500 P Jan 17, 2020 47.5 15.20 16.60
AZN 200117P00050000 P Jan 17, 2020 50.0 17.50 18.70
OPRA data is delayed 15 minutes.