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 (2016-01-08)Premium Content

Astrazeneca Plc (AZN)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 160212C00020000 C 02/12/16 20.0 7.30 11.20
AZN 160212C00023000 C 02/12/16 23.0 4.30 8.10
AZN 160212C00024000 C 02/12/16 24.0 4.30 6.70
AZN 160212C00025000 C 02/12/16 25.0 2.35 5.80
AZN 160212C00025500 C 02/12/16 25.5 3.30 4.20
AZN 160212C00026000 C 02/12/16 26.0 1.30 4.70
AZN 160212C00026500 C 02/12/16 26.5 2.30 3.20
AZN 160212C00027000 C 02/12/16 27.0 1.75 2.90
AZN 160212C00027500 C 02/12/16 27.5 1.35 2.25
AZN 160212C00028000 C 02/12/16 28.0 1.10 1.30
AZN 160212C00028500 C 02/12/16 28.5 0.65 0.85
AZN 160212C00029000 C 02/12/16 29.0 0.25 0.45
AZN 160212C00029500 C 02/12/16 29.5 0.05 0.20
AZN 160212C00030000 C 02/12/16 30.0 0.00 0.10
AZN 160212C00030500 C 02/12/16 30.5 0.00 0.05
AZN 160212C00031000 C 02/12/16 31.0 0.00 0.05
AZN 160212C00031500 C 02/12/16 31.5 0.00 0.05
AZN 160212C00032000 C 02/12/16 32.0 0.00 0.05
AZN 160212C00032500 C 02/12/16 32.5 0.00 0.05
AZN 160212C00033000 C 02/12/16 33.0 0.00 0.05
AZN 160212C00033500 C 02/12/16 33.5 0.00 0.05
AZN 160212C00034000 C 02/12/16 34.0 0.00 0.05
AZN 160212C00034500 C 02/12/16 34.5 0.00 0.05
AZN 160212C00035000 C 02/12/16 35.0 0.00 0.05
AZN 160212C00035500 C 02/12/16 35.5 0.00 0.05
AZN 160212C00036000 C 02/12/16 36.0 0.00 0.05
AZN 160212C00036500 C 02/12/16 36.5 0.00 0.05
AZN 160212C00037000 C 02/12/16 37.0 0.00 0.05
AZN 160212C00037500 C 02/12/16 37.5 0.00 0.05
AZN 160212C00038000 C 02/12/16 38.0 0.00 0.05
AZN 160212C00038500 C 02/12/16 38.5 0.00 0.05
AZN 160212C00039000 C 02/12/16 39.0 0.00 0.05
AZN 160212C00039500 C 02/12/16 39.5 0.00 0.05
AZN 160212C00040000 C 02/12/16 40.0 0.00 0.05
AZN 160212C00040500 C 02/12/16 40.5 0.00 0.05
AZN 160212C00041000 C 02/12/16 41.0 0.00 0.05
AZN 160212C00041500 C 02/12/16 41.5 0.00 0.05
AZN 160212C00042000 C 02/12/16 42.0 0.00 0.05
AZN 160212C00042500 C 02/12/16 42.5 0.00 0.05
AZN 160212C00043000 C 02/12/16 43.0 0.00 0.05
AZN 160212C00043500 C 02/12/16 43.5 0.00 0.05
AZN 160212C00044000 C 02/12/16 44.0 0.00 0.05
AZN 160212C00045000 C 02/12/16 45.0 0.00 0.05
AZN 160212P00020000 P 02/12/16 20.0 0.00 0.05
AZN 160212P00023000 P 02/12/16 23.0 0.00 0.05
AZN 160212P00024000 P 02/12/16 24.0 0.00 0.05
AZN 160212P00025000 P 02/12/16 25.0 0.00 0.05
AZN 160212P00025500 P 02/12/16 25.5 0.00 0.05
AZN 160212P00026000 P 02/12/16 26.0 0.00 0.05
AZN 160212P00026500 P 02/12/16 26.5 0.00 0.05
AZN 160212P00027000 P 02/12/16 27.0 0.00 0.05
AZN 160212P00027500 P 02/12/16 27.5 0.00 0.10
AZN 160212P00028000 P 02/12/16 28.0 0.00 0.10
AZN 160212P00028500 P 02/12/16 28.5 0.00 0.15
AZN 160212P00029000 P 02/12/16 29.0 0.10 0.25
AZN 160212P00029500 P 02/12/16 29.5 0.35 0.50
AZN 160212P00030000 P 02/12/16 30.0 0.75 0.95
AZN 160212P00030500 P 02/12/16 30.5 1.25 1.40
AZN 160212P00031000 P 02/12/16 31.0 1.40 2.20
AZN 160212P00031500 P 02/12/16 31.5 1.75 2.75
AZN 160212P00032000 P 02/12/16 32.0 2.30 3.20
AZN 160212P00032500 P 02/12/16 32.5 2.80 3.70
AZN 160212P00033000 P 02/12/16 33.0 3.30 4.60
AZN 160212P00033500 P 02/12/16 33.5 3.80 4.70
AZN 160212P00034000 P 02/12/16 34.0 4.30 5.20
AZN 160212P00034500 P 02/12/16 34.5 4.80 5.70
AZN 160212P00035000 P 02/12/16 35.0 5.30 6.20
AZN 160212P00035500 P 02/12/16 35.5 4.80 8.20
AZN 160212P00036000 P 02/12/16 36.0 5.10 8.70
AZN 160212P00036500 P 02/12/16 36.5 5.50 9.00
AZN 160212P00037000 P 02/12/16 37.0 6.00 9.50
AZN 160212P00037500 P 02/12/16 37.5 6.30 10.40
AZN 160212P00038000 P 02/12/16 38.0 6.80 10.90
AZN 160212P00038500 P 02/12/16 38.5 7.30 11.50
AZN 160212P00039000 P 02/12/16 39.0 7.80 11.90
AZN 160212P00039500 P 02/12/16 39.5 8.30 12.40
AZN 160212P00040000 P 02/12/16 40.0 8.80 13.10
AZN 160212P00040500 P 02/12/16 40.5 9.30 13.40
AZN 160212P00041000 P 02/12/16 41.0 9.80 14.10
AZN 160212P00041500 P 02/12/16 41.5 10.30 14.60
AZN 160212P00042000 P 02/12/16 42.0 10.80 15.10
AZN 160212P00042500 P 02/12/16 42.5 11.30 15.60
AZN 160212P00043000 P 02/12/16 43.0 13.30 14.60
AZN 160212P00043500 P 02/12/16 43.5 12.30 16.20
AZN 160212P00044000 P 02/12/16 44.0 12.80 16.70
AZN 160212P00045000 P 02/12/16 45.0 13.80 17.70
AZN 160219C00017500 C 02/19/16 17.5 11.10 12.20
AZN 160219C00020000 C 02/19/16 20.0 8.60 9.70
AZN 160219C00022000 C 02/19/16 22.0 6.60 7.70
AZN 160219C00022500 C 02/19/16 22.5 6.10 7.20
AZN 160219C00023000 C 02/19/16 23.0 5.60 6.70
AZN 160219C00023500 C 02/19/16 23.5 5.10 6.20
AZN 160219C00024000 C 02/19/16 24.0 4.80 5.90
AZN 160219C00024500 C 02/19/16 24.5 4.30 5.40
AZN 160219C00025000 C 02/19/16 25.0 3.80 4.70
AZN 160219C00025500 C 02/19/16 25.5 3.10 4.20
AZN 160219C00026000 C 02/19/16 26.0 2.60 3.40
AZN 160219C00026500 C 02/19/16 26.5 2.20 3.20
AZN 160219C00027000 C 02/19/16 27.0 2.10 2.85
AZN 160219C00027500 C 02/19/16 27.5 1.60 1.75
AZN 160219C00028000 C 02/19/16 28.0 1.15 1.30
AZN 160219C00028500 C 02/19/16 28.5 0.70 0.85
AZN 160219C00029000 C 02/19/16 29.0 0.40 0.50
AZN 160219C00029500 C 02/19/16 29.5 0.15 0.30
AZN 160219C00030000 C 02/19/16 30.0 0.05 0.15
AZN 160219C00030500 C 02/19/16 30.5 0.00 0.10
AZN 160219C00031000 C 02/19/16 31.0 0.00 0.05
AZN 160219C00031500 C 02/19/16 31.5 0.00 0.05
AZN 160219C00032000 C 02/19/16 32.0 0.00 0.05
AZN 160219C00032500 C 02/19/16 32.5 0.00 0.05
AZN 160219C00033000 C 02/19/16 33.0 0.00 0.05
AZN 160219C00033500 C 02/19/16 33.5 0.00 0.05
AZN 160219C00034000 C 02/19/16 34.0 0.00 0.05
AZN 160219C00034500 C 02/19/16 34.5 0.00 0.05
AZN 160219C00035000 C 02/19/16 35.0 0.00 0.05
AZN 160219C00035500 C 02/19/16 35.5 0.00 0.05
AZN 160219C00036000 C 02/19/16 36.0 0.00 0.05
AZN 160219C00036500 C 02/19/16 36.5 0.00 0.05
AZN 160219C00037000 C 02/19/16 37.0 0.00 0.05
AZN 160219C00037500 C 02/19/16 37.5 0.00 0.05
AZN 160219C00038000 C 02/19/16 38.0 0.00 0.05
AZN 160219C00038500 C 02/19/16 38.5 0.00 0.05
AZN 160219C00039000 C 02/19/16 39.0 0.00 0.05
AZN 160219C00039500 C 02/19/16 39.5 0.00 0.05
AZN 160219C00040000 C 02/19/16 40.0 0.00 0.05
AZN 160219C00040500 C 02/19/16 40.5 0.00 0.05
AZN 160219C00041000 C 02/19/16 41.0 0.00 0.05
AZN 160219C00041500 C 02/19/16 41.5 0.00 0.05
AZN 160219C00042000 C 02/19/16 42.0 0.00 0.05
AZN 160219C00042500 C 02/19/16 42.5 0.00 0.05
AZN 160219C00043000 C 02/19/16 43.0 0.00 0.05
AZN 160219C00045000 C 02/19/16 45.0 0.00 0.05
AZN 160219C00047500 C 02/19/16 47.5 0.00 0.05
AZN 160219P00017500 P 02/19/16 17.5 0.00 0.05
AZN 160219P00020000 P 02/19/16 20.0 0.00 0.05
AZN 160219P00022000 P 02/19/16 22.0 0.00 0.05
AZN 160219P00022500 P 02/19/16 22.5 0.00 0.05
AZN 160219P00023000 P 02/19/16 23.0 0.00 0.05
AZN 160219P00023500 P 02/19/16 23.5 0.00 0.05
AZN 160219P00024000 P 02/19/16 24.0 0.00 0.05
AZN 160219P00024500 P 02/19/16 24.5 0.00 0.10
AZN 160219P00025000 P 02/19/16 25.0 0.00 0.10
AZN 160219P00025500 P 02/19/16 25.5 0.00 0.10
AZN 160219P00026000 P 02/19/16 26.0 0.00 0.10
AZN 160219P00026500 P 02/19/16 26.5 0.05 0.15
AZN 160219P00027000 P 02/19/16 27.0 0.10 0.20
AZN 160219P00027500 P 02/19/16 27.5 0.20 0.30
AZN 160219P00028000 P 02/19/16 28.0 0.35 0.45
AZN 160219P00028500 P 02/19/16 28.5 0.60 0.70
AZN 160219P00029000 P 02/19/16 29.0 0.85 1.05
AZN 160219P00029500 P 02/19/16 29.5 1.25 1.45
AZN 160219P00030000 P 02/19/16 30.0 1.70 1.90
AZN 160219P00030500 P 02/19/16 30.5 2.20 2.40
AZN 160219P00031000 P 02/19/16 31.0 2.25 3.20
AZN 160219P00031500 P 02/19/16 31.5 2.70 3.70
AZN 160219P00032000 P 02/19/16 32.0 3.20 4.20
AZN 160219P00032500 P 02/19/16 32.5 3.70 4.70
AZN 160219P00033000 P 02/19/16 33.0 4.20 5.20
AZN 160219P00033500 P 02/19/16 33.5 4.70 5.70
AZN 160219P00034000 P 02/19/16 34.0 5.20 6.20
AZN 160219P00034500 P 02/19/16 34.5 5.70 6.70
AZN 160219P00035000 P 02/19/16 35.0 6.20 7.20
AZN 160219P00035500 P 02/19/16 35.5 6.70 7.80
AZN 160219P00036000 P 02/19/16 36.0 7.20 8.20
AZN 160219P00036500 P 02/19/16 36.5 7.70 8.90
AZN 160219P00037000 P 02/19/16 37.0 8.20 9.40
AZN 160219P00037500 P 02/19/16 37.5 8.70 9.90
AZN 160219P00038000 P 02/19/16 38.0 9.20 10.40
AZN 160219P00038500 P 02/19/16 38.5 9.70 10.90
AZN 160219P00039000 P 02/19/16 39.0 10.20 11.40
AZN 160219P00039500 P 02/19/16 39.5 10.70 11.90
AZN 160219P00040000 P 02/19/16 40.0 11.20 12.40
AZN 160219P00040500 P 02/19/16 40.5 11.70 12.90
AZN 160219P00041000 P 02/19/16 41.0 12.20 13.40
AZN 160219P00041500 P 02/19/16 41.5 12.70 13.90
AZN 160219P00042000 P 02/19/16 42.0 13.20 14.40
AZN 160219P00042500 P 02/19/16 42.5 13.70 14.90
AZN 160219P00043000 P 02/19/16 43.0 14.20 15.40
AZN 160219P00045000 P 02/19/16 45.0 16.20 17.40
AZN 160219P00047500 P 02/19/16 47.5 18.70 19.90
AZN 160226C00023000 C 02/26/16 23.0 4.40 8.10
AZN 160226C00024000 C 02/26/16 24.0 4.30 6.00
AZN 160226C00025000 C 02/26/16 25.0 2.30 5.80
AZN 160226C00026000 C 02/26/16 26.0 2.70 3.90
AZN 160226C00026500 C 02/26/16 26.5 2.30 2.80
AZN 160226C00027000 C 02/26/16 27.0 1.80 2.90
AZN 160226C00027500 C 02/26/16 27.5 1.60 1.80
AZN 160226C00028000 C 02/26/16 28.0 1.15 1.30
AZN 160226C00028500 C 02/26/16 28.5 0.80 0.90
AZN 160226C00029000 C 02/26/16 29.0 0.45 0.60
AZN 160226C00029500 C 02/26/16 29.5 0.25 0.35
AZN 160226C00030000 C 02/26/16 30.0 0.10 0.20
AZN 160226C00030500 C 02/26/16 30.5 0.00 0.15
AZN 160226C00031000 C 02/26/16 31.0 0.00 0.10
AZN 160226C00031500 C 02/26/16 31.5 0.00 0.10
AZN 160226C00032000 C 02/26/16 32.0 0.00 0.05
AZN 160226C00032500 C 02/26/16 32.5 0.00 0.05
AZN 160226C00033000 C 02/26/16 33.0 0.00 0.05
AZN 160226C00033500 C 02/26/16 33.5 0.00 0.05
AZN 160226C00034000 C 02/26/16 34.0 0.00 0.05
AZN 160226C00034500 C 02/26/16 34.5 0.00 0.05
AZN 160226C00035000 C 02/26/16 35.0 0.00 0.05
AZN 160226C00035500 C 02/26/16 35.5 0.00 0.05
AZN 160226C00036000 C 02/26/16 36.0 0.00 0.05
AZN 160226C00036500 C 02/26/16 36.5 0.00 0.05
AZN 160226C00037000 C 02/26/16 37.0 0.00 0.05
AZN 160226C00037500 C 02/26/16 37.5 0.00 0.05
AZN 160226C00038000 C 02/26/16 38.0 0.00 0.05
AZN 160226C00038500 C 02/26/16 38.5 0.00 0.05
AZN 160226C00039000 C 02/26/16 39.0 0.00 0.05
AZN 160226C00039500 C 02/26/16 39.5 0.00 0.05
AZN 160226C00040000 C 02/26/16 40.0 0.00 0.05
AZN 160226C00040500 C 02/26/16 40.5 0.00 0.05
AZN 160226C00041000 C 02/26/16 41.0 0.00 0.05
AZN 160226C00041500 C 02/26/16 41.5 0.00 0.05
AZN 160226C00042000 C 02/26/16 42.0 0.00 0.05
AZN 160226C00043000 C 02/26/16 43.0 0.00 0.05
AZN 160226P00023000 P 02/26/16 23.0 0.00 0.05
AZN 160226P00024000 P 02/26/16 24.0 0.00 0.10
AZN 160226P00025000 P 02/26/16 25.0 0.00 0.10
AZN 160226P00026000 P 02/26/16 26.0 0.05 0.20
AZN 160226P00026500 P 02/26/16 26.5 0.15 0.25
AZN 160226P00027000 P 02/26/16 27.0 0.25 0.35
AZN 160226P00027500 P 02/26/16 27.5 0.35 0.50
AZN 160226P00028000 P 02/26/16 28.0 0.55 0.65
AZN 160226P00028500 P 02/26/16 28.5 0.75 0.90
AZN 160226P00029000 P 02/26/16 29.0 1.05 1.20
AZN 160226P00029500 P 02/26/16 29.5 1.35 1.55
AZN 160226P00030000 P 02/26/16 30.0 1.80 2.00
AZN 160226P00030500 P 02/26/16 30.5 2.25 2.45
AZN 160226P00031000 P 02/26/16 31.0 2.70 2.90
AZN 160226P00031500 P 02/26/16 31.5 2.60 3.90
AZN 160226P00032000 P 02/26/16 32.0 3.10 4.40
AZN 160226P00032500 P 02/26/16 32.5 3.50 4.90
AZN 160226P00033000 P 02/26/16 33.0 4.20 5.50
AZN 160226P00033500 P 02/26/16 33.5 3.80 6.60
AZN 160226P00034000 P 02/26/16 34.0 4.30 7.80
AZN 160226P00034500 P 02/26/16 34.5 4.80 8.20
AZN 160226P00035000 P 02/26/16 35.0 5.10 8.10
AZN 160226P00035500 P 02/26/16 35.5 5.50 9.10
AZN 160226P00036000 P 02/26/16 36.0 6.00 9.60
AZN 160226P00036500 P 02/26/16 36.5 6.30 10.60
AZN 160226P00037000 P 02/26/16 37.0 6.70 10.90
AZN 160226P00037500 P 02/26/16 37.5 7.20 11.10
AZN 160226P00038000 P 02/26/16 38.0 7.70 11.90
AZN 160226P00038500 P 02/26/16 38.5 8.20 12.40
AZN 160226P00039000 P 02/26/16 39.0 8.70 12.90
AZN 160226P00039500 P 02/26/16 39.5 9.20 13.40
AZN 160226P00040000 P 02/26/16 40.0 9.70 13.90
AZN 160226P00040500 P 02/26/16 40.5 10.20 14.50
AZN 160226P00041000 P 02/26/16 41.0 10.70 15.00
AZN 160226P00041500 P 02/26/16 41.5 11.30 15.60
AZN 160226P00042000 P 02/26/16 42.0 11.80 16.20
AZN 160226P00043000 P 02/26/16 43.0 12.80 17.20
AZN 160304C00022000 C 03/04/16 22.0 5.30 9.20
AZN 160304C00023000 C 03/04/16 23.0 5.10 8.10
AZN 160304C00023500 C 03/04/16 23.5 4.80 7.20
AZN 160304C00024000 C 03/04/16 24.0 4.30 6.70
AZN 160304C00024500 C 03/04/16 24.5 4.20 5.40
AZN 160304C00025000 C 03/04/16 25.0 3.00 4.90
AZN 160304C00025500 C 03/04/16 25.5 2.50 4.40
AZN 160304C00026000 C 03/04/16 26.0 2.75 3.90
AZN 160304C00026500 C 03/04/16 26.5 2.15 3.40
AZN 160304C00027000 C 03/04/16 27.0 2.10 2.25
AZN 160304C00027500 C 03/04/16 27.5 1.65 1.80
AZN 160304C00028000 C 03/04/16 28.0 1.20 1.35
AZN 160304C00028500 C 03/04/16 28.5 0.80 0.95
AZN 160304C00029000 C 03/04/16 29.0 0.50 0.65
AZN 160304C00029500 C 03/04/16 29.5 0.30 0.45
AZN 160304C00030000 C 03/04/16 30.0 0.15 0.30
AZN 160304C00030500 C 03/04/16 30.5 0.10 0.20
AZN 160304C00031000 C 03/04/16 31.0 0.05 0.15
AZN 160304C00031500 C 03/04/16 31.5 0.00 0.10
AZN 160304C00032000 C 03/04/16 32.0 0.00 0.10
AZN 160304C00032500 C 03/04/16 32.5 0.00 0.05
AZN 160304C00033000 C 03/04/16 33.0 0.00 0.05
AZN 160304C00033500 C 03/04/16 33.5 0.00 0.05
AZN 160304C00034000 C 03/04/16 34.0 0.00 0.05
AZN 160304C00034500 C 03/04/16 34.5 0.00 0.05
AZN 160304C00035000 C 03/04/16 35.0 0.00 0.05
AZN 160304C00035500 C 03/04/16 35.5 0.00 0.05
AZN 160304C00036000 C 03/04/16 36.0 0.00 0.05
AZN 160304C00036500 C 03/04/16 36.5 0.00 0.05
AZN 160304C00037000 C 03/04/16 37.0 0.00 0.05
AZN 160304C00037500 C 03/04/16 37.5 0.00 0.05
AZN 160304C00038000 C 03/04/16 38.0 0.00 0.05
AZN 160304C00038500 C 03/04/16 38.5 0.00 0.05
AZN 160304C00039000 C 03/04/16 39.0 0.00 0.05
AZN 160304C00039500 C 03/04/16 39.5 0.00 0.05
AZN 160304C00040000 C 03/04/16 40.0 0.00 0.05
AZN 160304P00022000 P 03/04/16 22.0 0.00 0.05
AZN 160304P00023000 P 03/04/16 23.0 0.00 0.10
AZN 160304P00023500 P 03/04/16 23.5 0.00 0.10
AZN 160304P00024000 P 03/04/16 24.0 0.00 0.10
AZN 160304P00024500 P 03/04/16 24.5 0.00 0.15
AZN 160304P00025000 P 03/04/16 25.0 0.05 0.15
AZN 160304P00025500 P 03/04/16 25.5 0.10 0.20
AZN 160304P00026000 P 03/04/16 26.0 0.10 0.25
AZN 160304P00026500 P 03/04/16 26.5 0.25 0.35
AZN 160304P00027000 P 03/04/16 27.0 0.35 0.45
AZN 160304P00027500 P 03/04/16 27.5 0.45 0.60
AZN 160304P00028000 P 03/04/16 28.0 0.65 0.75
AZN 160304P00028500 P 03/04/16 28.5 0.90 1.00
AZN 160304P00029000 P 03/04/16 29.0 1.15 1.30
AZN 160304P00029500 P 03/04/16 29.5 1.50 1.65
AZN 160304P00030000 P 03/04/16 30.0 1.85 2.05
AZN 160304P00030500 P 03/04/16 30.5 2.25 2.50
AZN 160304P00031000 P 03/04/16 31.0 2.75 2.95
AZN 160304P00031500 P 03/04/16 31.5 3.20 3.40
AZN 160304P00032000 P 03/04/16 32.0 3.10 4.40
AZN 160304P00032500 P 03/04/16 32.5 2.80 5.20
AZN 160304P00033000 P 03/04/16 33.0 4.00 5.30
AZN 160304P00033500 P 03/04/16 33.5 3.80 6.00
AZN 160304P00034000 P 03/04/16 34.0 4.20 6.70
AZN 160304P00034500 P 03/04/16 34.5 4.60 7.20
AZN 160304P00035000 P 03/04/16 35.0 5.10 8.10
AZN 160304P00035500 P 03/04/16 35.5 5.50 8.60
AZN 160304P00036000 P 03/04/16 36.0 6.00 9.10
AZN 160304P00036500 P 03/04/16 36.5 6.20 10.10
AZN 160304P00037000 P 03/04/16 37.0 6.70 10.60
AZN 160304P00037500 P 03/04/16 37.5 7.20 11.10
AZN 160304P00038000 P 03/04/16 38.0 7.70 11.90
AZN 160304P00038500 P 03/04/16 38.5 8.30 12.60
AZN 160304P00039000 P 03/04/16 39.0 8.80 13.20
AZN 160304P00039500 P 03/04/16 39.5 9.30 13.60
AZN 160304P00040000 P 03/04/16 40.0 9.80 14.20
AZN 160311C00022000 C 03/11/16 22.0 5.50 9.20
AZN 160311C00023000 C 03/11/16 23.0 5.20 7.00
AZN 160311C00024000 C 03/11/16 24.0 4.80 6.00
AZN 160311C00024500 C 03/11/16 24.5 3.80 5.40
AZN 160311C00025000 C 03/11/16 25.0 3.20 4.90
AZN 160311C00025500 C 03/11/16 25.5 2.60 4.40
AZN 160311C00026000 C 03/11/16 26.0 2.75 3.90
AZN 160311C00026500 C 03/11/16 26.5 2.30 3.40
AZN 160311C00027000 C 03/11/16 27.0 2.10 2.25
AZN 160311C00027500 C 03/11/16 27.5 1.65 1.80
AZN 160311C00028000 C 03/11/16 28.0 1.25 1.40
AZN 160311C00028500 C 03/11/16 28.5 0.90 1.00
AZN 160311C00029000 C 03/11/16 29.0 0.60 0.75
AZN 160311C00029500 C 03/11/16 29.5 0.40 0.55
AZN 160311C00030000 C 03/11/16 30.0 0.25 0.40
AZN 160311C00030500 C 03/11/16 30.5 0.15 0.25
AZN 160311C00031000 C 03/11/16 31.0 0.05 0.20
AZN 160311C00031500 C 03/11/16 31.5 0.05 0.15
AZN 160311C00032000 C 03/11/16 32.0 0.00 0.10
AZN 160311C00032500 C 03/11/16 32.5 0.00 0.10
AZN 160311C00033000 C 03/11/16 33.0 0.00 0.10
AZN 160311C00033500 C 03/11/16 33.5 0.00 0.05
AZN 160311C00034000 C 03/11/16 34.0 0.00 0.05
AZN 160311C00034500 C 03/11/16 34.5 0.00 0.05
AZN 160311C00035000 C 03/11/16 35.0 0.00 0.05
AZN 160311C00035500 C 03/11/16 35.5 0.00 0.05
AZN 160311C00036000 C 03/11/16 36.0 0.00 0.05
AZN 160311C00036500 C 03/11/16 36.5 0.00 0.05
AZN 160311C00037000 C 03/11/16 37.0 0.00 0.05
AZN 160311C00037500 C 03/11/16 37.5 0.00 0.05
AZN 160311C00038000 C 03/11/16 38.0 0.00 0.05
AZN 160311C00038500 C 03/11/16 38.5 0.00 0.05
AZN 160311C00039000 C 03/11/16 39.0 0.00 0.05
AZN 160311C00039500 C 03/11/16 39.5 0.00 0.05
AZN 160311C00040000 C 03/11/16 40.0 0.00 0.05
AZN 160311P00022000 P 03/11/16 22.0 0.00 0.10
AZN 160311P00023000 P 03/11/16 23.0 0.00 0.10
AZN 160311P00024000 P 03/11/16 24.0 0.00 0.15
AZN 160311P00024500 P 03/11/16 24.5 0.05 0.15
AZN 160311P00025000 P 03/11/16 25.0 0.10 0.20
AZN 160311P00025500 P 03/11/16 25.5 0.15 0.25
AZN 160311P00026000 P 03/11/16 26.0 0.25 0.35
AZN 160311P00026500 P 03/11/16 26.5 0.30 0.40
AZN 160311P00027000 P 03/11/16 27.0 0.45 0.55
AZN 160311P00027500 P 03/11/16 27.5 0.60 0.70
AZN 160311P00028000 P 03/11/16 28.0 0.80 0.85
AZN 160311P00028500 P 03/11/16 28.5 1.00 1.15
AZN 160311P00029000 P 03/11/16 29.0 1.25 1.45
AZN 160311P00029500 P 03/11/16 29.5 1.60 1.75
AZN 160311P00030000 P 03/11/16 30.0 1.90 2.15
AZN 160311P00030500 P 03/11/16 30.5 2.35 2.55
AZN 160311P00031000 P 03/11/16 31.0 2.75 2.95
AZN 160311P00031500 P 03/11/16 31.5 3.30 3.50
AZN 160311P00032000 P 03/11/16 32.0 3.70 3.90
AZN 160311P00032500 P 03/11/16 32.5 3.60 4.70
AZN 160311P00033000 P 03/11/16 33.0 3.30 5.70
AZN 160311P00033500 P 03/11/16 33.5 4.50 6.20
AZN 160311P00034000 P 03/11/16 34.0 4.60 6.30
AZN 160311P00034500 P 03/11/16 34.5 5.50 6.70
AZN 160311P00035000 P 03/11/16 35.0 5.10 8.10
AZN 160311P00035500 P 03/11/16 35.5 5.50 8.50
AZN 160311P00036000 P 03/11/16 36.0 6.00 9.00
AZN 160311P00036500 P 03/11/16 36.5 6.20 10.00
AZN 160311P00037000 P 03/11/16 37.0 6.70 10.60
AZN 160311P00037500 P 03/11/16 37.5 7.20 11.10
AZN 160311P00038000 P 03/11/16 38.0 7.70 11.60
AZN 160311P00038500 P 03/11/16 38.5 8.20 12.10
AZN 160311P00039000 P 03/11/16 39.0 8.70 12.60
AZN 160311P00039500 P 03/11/16 39.5 9.20 13.10
AZN 160311P00040000 P 03/11/16 40.0 9.70 13.50
AZN 160318C00017500 C 03/18/16 17.5 11.10 12.20
AZN 160318C00020000 C 03/18/16 20.0 8.60 9.70
AZN 160318C00022500 C 03/18/16 22.5 6.30 7.20
AZN 160318C00025000 C 03/18/16 25.0 3.80 4.70
AZN 160318C00027500 C 03/18/16 27.5 1.65 1.85
AZN 160318C00030000 C 03/18/16 30.0 0.30 0.45
AZN 160318C00032500 C 03/18/16 32.5 0.05 0.10
AZN 160318C00035000 C 03/18/16 35.0 0.00 0.05
AZN 160318C00037500 C 03/18/16 37.5 0.00 0.05
AZN 160318C00040000 C 03/18/16 40.0 0.00 0.05
AZN 160318C00042500 C 03/18/16 42.5 0.00 0.05
AZN 160318C00045000 C 03/18/16 45.0 0.00 0.05
AZN 160318P00017500 P 03/18/16 17.5 0.00 0.05
AZN 160318P00020000 P 03/18/16 20.0 0.00 0.05
AZN 160318P00022500 P 03/18/16 22.5 0.00 0.10
AZN 160318P00025000 P 03/18/16 25.0 0.10 0.25
AZN 160318P00027500 P 03/18/16 27.5 0.65 0.80
AZN 160318P00030000 P 03/18/16 30.0 2.00 2.20
AZN 160318P00032500 P 03/18/16 32.5 4.20 4.40
AZN 160318P00035000 P 03/18/16 35.0 6.30 7.40
AZN 160318P00037500 P 03/18/16 37.5 8.80 9.90
AZN 160318P00040000 P 03/18/16 40.0 11.20 12.40
AZN 160318P00042500 P 03/18/16 42.5 13.70 14.90
AZN 160318P00045000 P 03/18/16 45.0 16.20 17.40
AZN 160324C00024000 C 03/24/16 24.0 4.30 6.00
AZN 160324C00025000 C 03/24/16 25.0 3.30 4.90
AZN 160324C00025500 C 03/24/16 25.5 3.30 4.20
AZN 160324C00026000 C 03/24/16 26.0 2.75 3.90
AZN 160324C00026500 C 03/24/16 26.5 2.60 2.80
AZN 160324C00027000 C 03/24/16 27.0 2.15 2.30
AZN 160324C00027500 C 03/24/16 27.5 1.70 1.85
AZN 160324C00028000 C 03/24/16 28.0 1.35 1.45
AZN 160324C00028500 C 03/24/16 28.5 1.00 1.10
AZN 160324C00029000 C 03/24/16 29.0 0.75 0.90
AZN 160324C00029500 C 03/24/16 29.5 0.50 0.70
AZN 160324C00030000 C 03/24/16 30.0 0.35 0.50
AZN 160324C00030500 C 03/24/16 30.5 0.25 0.40
AZN 160324C00031000 C 03/24/16 31.0 0.15 0.30
AZN 160324C00031500 C 03/24/16 31.5 0.10 0.25
AZN 160324C00032000 C 03/24/16 32.0 0.05 0.20
AZN 160324C00032500 C 03/24/16 32.5 0.00 0.15
AZN 160324C00033000 C 03/24/16 33.0 0.00 0.10
AZN 160324C00033500 C 03/24/16 33.5 0.00 0.10
AZN 160324C00034000 C 03/24/16 34.0 0.00 0.10
AZN 160324C00034500 C 03/24/16 34.5 0.00 0.10
AZN 160324C00035000 C 03/24/16 35.0 0.00 0.05
AZN 160324C00035500 C 03/24/16 35.5 0.00 0.05
AZN 160324C00036000 C 03/24/16 36.0 0.00 0.05
AZN 160324C00036500 C 03/24/16 36.5 0.00 0.05
AZN 160324C00037000 C 03/24/16 37.0 0.00 0.05
AZN 160324C00037500 C 03/24/16 37.5 0.00 0.05
AZN 160324C00038000 C 03/24/16 38.0 0.00 0.05
AZN 160324C00038500 C 03/24/16 38.5 0.00 0.05
AZN 160324C00039000 C 03/24/16 39.0 0.00 0.05
AZN 160324C00039500 C 03/24/16 39.5 0.00 0.05
AZN 160324C00040000 C 03/24/16 40.0 0.00 0.05
AZN 160324C00041000 C 03/24/16 41.0 0.00 0.05
AZN 160324C00042000 C 03/24/16 42.0 0.00 0.05
AZN 160324P00024000 P 03/24/16 24.0 0.05 0.20
AZN 160324P00025000 P 03/24/16 25.0 0.15 0.30
AZN 160324P00025500 P 03/24/16 25.5 0.25 0.35
AZN 160324P00026000 P 03/24/16 26.0 0.35 0.45
AZN 160324P00026500 P 03/24/16 26.5 0.45 0.55
AZN 160324P00027000 P 03/24/16 27.0 0.55 0.65
AZN 160324P00027500 P 03/24/16 27.5 0.70 0.85
AZN 160324P00028000 P 03/24/16 28.0 0.95 1.05
AZN 160324P00028500 P 03/24/16 28.5 1.15 1.30
AZN 160324P00029000 P 03/24/16 29.0 1.40 1.60
AZN 160324P00029500 P 03/24/16 29.5 1.75 1.90
AZN 160324P00030000 P 03/24/16 30.0 2.05 2.25
AZN 160324P00030500 P 03/24/16 30.5 2.40 2.65
AZN 160324P00031000 P 03/24/16 31.0 2.85 3.10
AZN 160324P00031500 P 03/24/16 31.5 3.30 3.50
AZN 160324P00032000 P 03/24/16 32.0 3.80 4.00
AZN 160324P00032500 P 03/24/16 32.5 4.20 4.50
AZN 160324P00033000 P 03/24/16 33.0 4.70 4.90
AZN 160324P00033500 P 03/24/16 33.5 3.80 6.20
AZN 160324P00034000 P 03/24/16 34.0 5.00 6.40
AZN 160324P00034500 P 03/24/16 34.5 5.40 6.80
AZN 160324P00035000 P 03/24/16 35.0 5.90 7.40
AZN 160324P00035500 P 03/24/16 35.5 6.40 8.20
AZN 160324P00036000 P 03/24/16 36.0 6.70 9.50
AZN 160324P00036500 P 03/24/16 36.5 7.20 10.10
AZN 160324P00037000 P 03/24/16 37.0 6.70 10.50
AZN 160324P00037500 P 03/24/16 37.5 7.20 11.00
AZN 160324P00038000 P 03/24/16 38.0 7.70 11.50
AZN 160324P00038500 P 03/24/16 38.5 8.20 12.10
AZN 160324P00039000 P 03/24/16 39.0 8.70 12.60
AZN 160324P00039500 P 03/24/16 39.5 9.20 13.10
AZN 160324P00040000 P 03/24/16 40.0 9.70 13.50
AZN 160324P00041000 P 03/24/16 41.0 10.70 14.60
AZN 160324P00042000 P 03/24/16 42.0 11.70 15.60
AZN 160401C00020000 C 04/01/16 20.0 7.60 10.90
AZN 160401C00021000 C 04/01/16 21.0 6.60 9.90
AZN 160401C00022000 C 04/01/16 22.0 5.60 8.90
AZN 160401C00022500 C 04/01/16 22.5 4.50 8.90
AZN 160401C00023000 C 04/01/16 23.0 5.60 6.90
AZN 160401C00023500 C 04/01/16 23.5 3.50 8.00
AZN 160401C00024000 C 04/01/16 24.0 4.60 5.90
AZN 160401C00024500 C 04/01/16 24.5 4.10 5.40
AZN 160401C00025000 C 04/01/16 25.0 3.60 4.90
AZN 160401C00025500 C 04/01/16 25.5 3.10 4.40
AZN 160401C00026000 C 04/01/16 26.0 2.60 3.90
AZN 160401C00026500 C 04/01/16 26.5 2.60 2.80
AZN 160401C00027000 C 04/01/16 27.0 2.15 2.30
AZN 160401C00027500 C 04/01/16 27.5 1.70 1.90
AZN 160401C00028000 C 04/01/16 28.0 1.35 1.50
AZN 160401C00028500 C 04/01/16 28.5 1.05 1.20
AZN 160401C00029000 C 04/01/16 29.0 0.80 0.95
AZN 160401C00029500 C 04/01/16 29.5 0.60 0.75
AZN 160401C00030000 C 04/01/16 30.0 0.45 0.60
AZN 160401C00030500 C 04/01/16 30.5 0.30 0.50
AZN 160401C00031000 C 04/01/16 31.0 0.20 0.40
AZN 160401C00031500 C 04/01/16 31.5 0.15 0.30
AZN 160401C00032000 C 04/01/16 32.0 0.10 0.25
AZN 160401C00032500 C 04/01/16 32.5 0.05 0.20
AZN 160401C00033000 C 04/01/16 33.0 0.00 0.20
AZN 160401C00033500 C 04/01/16 33.5 0.00 0.15
AZN 160401C00034000 C 04/01/16 34.0 0.00 0.15
AZN 160401C00034500 C 04/01/16 34.5 0.00 0.10
AZN 160401C00035000 C 04/01/16 35.0 0.00 0.10
AZN 160401C00035500 C 04/01/16 35.5 0.00 0.10
AZN 160401C00036000 C 04/01/16 36.0 0.00 0.05
AZN 160401C00036500 C 04/01/16 36.5 0.00 0.05
AZN 160401C00037000 C 04/01/16 37.0 0.00 0.05
AZN 160401C00037500 C 04/01/16 37.5 0.00 0.05
AZN 160401C00038000 C 04/01/16 38.0 0.00 0.05
AZN 160401C00038500 C 04/01/16 38.5 0.00 0.05
AZN 160401C00039000 C 04/01/16 39.0 0.00 0.05
AZN 160401C00039500 C 04/01/16 39.5 0.00 0.05
AZN 160401P00020000 P 04/01/16 20.0 0.00 0.10
AZN 160401P00021000 P 04/01/16 21.0 0.00 0.10
AZN 160401P00022000 P 04/01/16 22.0 0.00 0.10
AZN 160401P00022500 P 04/01/16 22.5 0.00 0.15
AZN 160401P00023000 P 04/01/16 23.0 0.05 0.15
AZN 160401P00023500 P 04/01/16 23.5 0.00 0.20
AZN 160401P00024000 P 04/01/16 24.0 0.10 0.25
AZN 160401P00024500 P 04/01/16 24.5 0.15 0.30
AZN 160401P00025000 P 04/01/16 25.0 0.20 0.35
AZN 160401P00025500 P 04/01/16 25.5 0.25 0.40
AZN 160401P00026000 P 04/01/16 26.0 0.35 0.50
AZN 160401P00026500 P 04/01/16 26.5 0.45 0.60
AZN 160401P00027000 P 04/01/16 27.0 0.60 0.75
AZN 160401P00027500 P 04/01/16 27.5 0.80 0.95
AZN 160401P00028000 P 04/01/16 28.0 0.95 1.15
AZN 160401P00028500 P 04/01/16 28.5 1.25 1.40
AZN 160401P00029000 P 04/01/16 29.0 1.45 1.65
AZN 160401P00029500 P 04/01/16 29.5 1.75 2.00
AZN 160401P00030000 P 04/01/16 30.0 2.10 2.35
AZN 160401P00030500 P 04/01/16 30.5 2.50 2.70
AZN 160401P00031000 P 04/01/16 31.0 2.90 3.20
AZN 160401P00031500 P 04/01/16 31.5 3.30 3.60
AZN 160401P00032000 P 04/01/16 32.0 3.80 4.00
AZN 160401P00032500 P 04/01/16 32.5 4.30 4.50
AZN 160401P00033000 P 04/01/16 33.0 4.70 5.00
AZN 160401P00033500 P 04/01/16 33.5 4.60 5.90
AZN 160401P00034000 P 04/01/16 34.0 5.00 6.40
AZN 160401P00034500 P 04/01/16 34.5 4.20 8.60
AZN 160401P00035000 P 04/01/16 35.0 6.00 8.00
AZN 160401P00035500 P 04/01/16 35.5 5.10 9.30
AZN 160401P00036000 P 04/01/16 36.0 7.00 8.40
AZN 160401P00036500 P 04/01/16 36.5 6.10 10.40
AZN 160401P00037000 P 04/01/16 37.0 6.90 10.40
AZN 160401P00037500 P 04/01/16 37.5 7.00 11.50
AZN 160401P00038000 P 04/01/16 38.0 7.90 11.40
AZN 160401P00038500 P 04/01/16 38.5 8.10 12.40
AZN 160401P00039000 P 04/01/16 39.0 8.90 12.40
AZN 160401P00039500 P 04/01/16 39.5 9.10 13.40
AZN 160415C00017500 C 04/15/16 17.5 11.10 12.20
AZN 160415C00020000 C 04/15/16 20.0 8.60 9.70
AZN 160415C00022500 C 04/15/16 22.5 6.30 7.20
AZN 160415C00025000 C 04/15/16 25.0 3.80 4.70
AZN 160415C00027500 C 04/15/16 27.5 1.80 2.00
AZN 160415C00030000 C 04/15/16 30.0 0.60 0.70
AZN 160415C00032500 C 04/15/16 32.5 0.15 0.20
AZN 160415C00035000 C 04/15/16 35.0 0.00 0.10
AZN 160415C00037500 C 04/15/16 37.5 0.00 0.05
AZN 160415C00040000 C 04/15/16 40.0 0.00 0.05
AZN 160415C00042500 C 04/15/16 42.5 0.00 0.05
AZN 160415C00045000 C 04/15/16 45.0 0.00 0.05
AZN 160415C00047500 C 04/15/16 47.5 0.00 0.05
AZN 160415P00017500 P 04/15/16 17.5 0.00 0.05
AZN 160415P00020000 P 04/15/16 20.0 0.00 0.10
AZN 160415P00022500 P 04/15/16 22.5 0.05 0.20
AZN 160415P00025000 P 04/15/16 25.0 0.30 0.40
AZN 160415P00027500 P 04/15/16 27.5 0.95 1.05
AZN 160415P00030000 P 04/15/16 30.0 2.30 2.45
AZN 160415P00032500 P 04/15/16 32.5 4.30 4.50
AZN 160415P00035000 P 04/15/16 35.0 6.20 7.20
AZN 160415P00037500 P 04/15/16 37.5 8.70 9.90
AZN 160415P00040000 P 04/15/16 40.0 11.20 12.40
AZN 160415P00042500 P 04/15/16 42.5 13.70 14.90
AZN 160415P00045000 P 04/15/16 45.0 16.20 17.40
AZN 160415P00047500 P 04/15/16 47.5 18.70 19.90
AZN 160715C00017500 C 07/15/16 17.5 11.00 12.50
AZN 160715C00020000 C 07/15/16 20.0 8.30 10.00
AZN 160715C00022500 C 07/15/16 22.5 6.30 7.50
AZN 160715C00025000 C 07/15/16 25.0 4.20 4.40
AZN 160715C00027500 C 07/15/16 27.5 2.40 2.60
AZN 160715C00030000 C 07/15/16 30.0 1.20 1.45
AZN 160715C00032500 C 07/15/16 32.5 0.50 0.70
AZN 160715C00035000 C 07/15/16 35.0 0.20 0.35
AZN 160715C00037500 C 07/15/16 37.5 0.10 0.20
AZN 160715C00040000 C 07/15/16 40.0 0.00 0.15
AZN 160715C00042500 C 07/15/16 42.5 0.00 0.10
AZN 160715C00045000 C 07/15/16 45.0 0.00 0.05
AZN 160715C00047500 C 07/15/16 47.5 0.00 0.05
AZN 160715C00050000 C 07/15/16 50.0 0.00 0.05
AZN 160715P00017500 P 07/15/16 17.5 0.00 0.15
AZN 160715P00020000 P 07/15/16 20.0 0.10 0.25
AZN 160715P00022500 P 07/15/16 22.5 0.30 0.45
AZN 160715P00025000 P 07/15/16 25.0 0.75 0.95
AZN 160715P00027500 P 07/15/16 27.5 1.55 1.75
AZN 160715P00030000 P 07/15/16 30.0 2.85 3.10
AZN 160715P00032500 P 07/15/16 32.5 4.60 4.90
AZN 160715P00035000 P 07/15/16 35.0 6.80 7.10
AZN 160715P00037500 P 07/15/16 37.5 8.50 9.90
AZN 160715P00040000 P 07/15/16 40.0 10.80 12.30
AZN 160715P00042500 P 07/15/16 42.5 13.40 15.20
AZN 160715P00045000 P 07/15/16 45.0 15.90 17.70
AZN 160715P00047500 P 07/15/16 47.5 18.40 20.20
AZN 160715P00050000 P 07/15/16 50.0 20.90 22.70
AZN 170120C00016250 C 01/20/17 16.3 11.70 14.30
AZN 170120C00017500 C 01/20/17 17.5 10.50 13.00
AZN 170120C00018750 C 01/20/17 18.8 9.00 11.70
AZN 170120C00020000 C 01/20/17 20.0 8.00 10.50
AZN 170120C00021250 C 01/20/17 21.3 6.50 9.20
AZN 170120C00022500 C 01/20/17 22.5 6.50 7.00
AZN 170120C00023750 C 01/20/17 23.8 5.40 5.90
AZN 170120C00025000 C 01/20/17 25.0 4.40 5.00
AZN 170120C00027500 C 01/20/17 27.5 2.95 3.50
AZN 170120C00028750 C 01/20/17 28.8 2.35 2.90
AZN 170120C00030000 C 01/20/17 30.0 1.80 2.30
AZN 170120C00031250 C 01/20/17 31.3 1.35 1.90
AZN 170120C00032500 C 01/20/17 32.5 1.00 1.55
AZN 170120C00033750 C 01/20/17 33.8 0.70 1.25
AZN 170120C00035000 C 01/20/17 35.0 0.45 0.90
AZN 170120C00036250 C 01/20/17 36.3 0.30 0.90
AZN 170120C00037500 C 01/20/17 37.5 0.15 0.75
AZN 170120C00038750 C 01/20/17 38.8 0.10 0.65
AZN 170120C00040000 C 01/20/17 40.0 0.05 0.40
AZN 170120C00041250 C 01/20/17 41.3 0.00 0.45
AZN 170120C00042500 C 01/20/17 42.5 0.00 0.40
AZN 170120C00045000 C 01/20/17 45.0 0.00 0.30
AZN 170120C00047500 C 01/20/17 47.5 0.00 0.25
AZN 170120C00050000 C 01/20/17 50.0 0.00 0.20
AZN 170120C00052500 C 01/20/17 52.5 0.00 0.15
AZN 170120C00055000 C 01/20/17 55.0 0.00 0.15
AZN 170120P00016250 P 01/20/17 16.3 0.05 0.40
AZN 170120P00017500 P 01/20/17 17.5 0.05 0.50
AZN 170120P00018750 P 01/20/17 18.8 0.15 0.65
AZN 170120P00020000 P 01/20/17 20.0 0.25 0.80
AZN 170120P00021250 P 01/20/17 21.3 0.45 1.00
AZN 170120P00022500 P 01/20/17 22.5 0.70 1.25
AZN 170120P00023750 P 01/20/17 23.8 1.05 1.55
AZN 170120P00025000 P 01/20/17 25.0 1.45 1.90
AZN 170120P00027500 P 01/20/17 27.5 2.50 2.85
AZN 170120P00028750 P 01/20/17 28.8 3.00 3.60
AZN 170120P00030000 P 01/20/17 30.0 3.90 4.40
AZN 170120P00031250 P 01/20/17 31.3 4.70 5.20
AZN 170120P00032500 P 01/20/17 32.5 5.60 6.10
AZN 170120P00033750 P 01/20/17 33.8 6.40 7.10
AZN 170120P00035000 P 01/20/17 35.0 7.60 8.10
AZN 170120P00036250 P 01/20/17 36.3 8.60 9.20
AZN 170120P00037500 P 01/20/17 37.5 9.70 10.30
AZN 170120P00038750 P 01/20/17 38.8 10.90 11.50
AZN 170120P00040000 P 01/20/17 40.0 12.00 12.70
AZN 170120P00041250 P 01/20/17 41.3 13.10 13.80
AZN 170120P00042500 P 01/20/17 42.5 13.30 15.80
AZN 170120P00045000 P 01/20/17 45.0 15.70 18.30
AZN 170120P00047500 P 01/20/17 47.5 18.20 20.60
AZN 170120P00050000 P 01/20/17 50.0 20.70 22.90
AZN 170120P00052500 P 01/20/17 52.5 23.10 25.70
AZN 170120P00055000 P 01/20/17 55.0 25.60 28.20
AZN 180119C00015000 C 01/19/18 15.0 12.00 16.10
AZN 180119C00017500 C 01/19/18 17.5 9.50 13.60
AZN 180119C00020000 C 01/19/18 20.0 7.00 11.10
AZN 180119C00022500 C 01/19/18 22.5 6.60 7.20
AZN 180119C00025000 C 01/19/18 25.0 4.80 5.50
AZN 180119C00027500 C 01/19/18 27.5 3.50 4.10
AZN 180119C00030000 C 01/19/18 30.0 2.45 3.00
AZN 180119C00032500 C 01/19/18 32.5 1.60 2.30
AZN 180119C00035000 C 01/19/18 35.0 1.00 1.75
AZN 180119C00037500 C 01/19/18 37.5 0.60 1.35
AZN 180119C00040000 C 01/19/18 40.0 0.50 1.05
AZN 180119C00042500 C 01/19/18 42.5 0.20 0.85
AZN 180119C00045000 C 01/19/18 45.0 0.15 0.65
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.55
AZN 180119C00050000 C 01/19/18 50.0 0.10 0.45
AZN 180119P00015000 P 01/19/18 15.0 0.25 0.80
AZN 180119P00017500 P 01/19/18 17.5 0.60 1.15
AZN 180119P00020000 P 01/19/18 20.0 1.10 1.70
AZN 180119P00022500 P 01/19/18 22.5 1.90 2.45
AZN 180119P00025000 P 01/19/18 25.0 2.90 3.40
AZN 180119P00027500 P 01/19/18 27.5 4.10 4.70
AZN 180119P00030000 P 01/19/18 30.0 5.60 6.20
AZN 180119P00032500 P 01/19/18 32.5 7.40 8.00
AZN 180119P00035000 P 01/19/18 35.0 9.30 10.00
AZN 180119P00037500 P 01/19/18 37.5 11.40 12.10
AZN 180119P00040000 P 01/19/18 40.0 13.50 14.30
AZN 180119P00042500 P 01/19/18 42.5 15.80 16.50
AZN 180119P00045000 P 01/19/18 45.0 18.20 19.00
AZN 180119P00047500 P 01/19/18 47.5 20.60 21.40
AZN 180119P00050000 P 01/19/18 50.0 20.50 24.30

OPRA data is delayed 15 minutes.