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 (2016-04-08)Premium Content

Astrazeneca Plc (AZN)
As of Apr 28 2016 3:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 160429C00020000 C 04/29/16 20.0 7.50 11.00
AZN 160429C00021000 C 04/29/16 21.0 6.50 9.90
AZN 160429C00022000 C 04/29/16 22.0 6.70 7.70
AZN 160429C00022500 C 04/29/16 22.5 6.20 7.20
AZN 160429C00023000 C 04/29/16 23.0 5.70 6.70
AZN 160429C00023500 C 04/29/16 23.5 5.20 6.20
AZN 160429C00024000 C 04/29/16 24.0 4.80 5.70
AZN 160429C00024500 C 04/29/16 24.5 4.30 5.20
AZN 160429C00025000 C 04/29/16 25.0 3.80 4.80
AZN 160429C00025500 C 04/29/16 25.5 3.30 4.20
AZN 160429C00026000 C 04/29/16 26.0 2.70 3.70
AZN 160429C00026500 C 04/29/16 26.5 2.20 3.20
AZN 160429C00027000 C 04/29/16 27.0 1.55 2.70
AZN 160429C00027500 C 04/29/16 27.5 1.05 2.25
AZN 160429C00028000 C 04/29/16 28.0 0.55 1.75
AZN 160429C00028500 C 04/29/16 28.5 0.50 1.15
AZN 160429C00029000 C 04/29/16 29.0 0.50 0.70
AZN 160429C00029500 C 04/29/16 29.5 0.25 0.35
AZN 160429C00030000 C 04/29/16 30.0 0.10 0.20
AZN 160429C00030500 C 04/29/16 30.5 0.00 0.10
AZN 160429C00031000 C 04/29/16 31.0 0.00 0.50
AZN 160429C00031500 C 04/29/16 31.5 0.00 0.50
AZN 160429C00032000 C 04/29/16 32.0 0.00 0.50
AZN 160429C00032500 C 04/29/16 32.5 0.00 0.50
AZN 160429C00033000 C 04/29/16 33.0 0.00 0.50
AZN 160429C00033500 C 04/29/16 33.5 0.00 0.50
AZN 160429C00034000 C 04/29/16 34.0 0.00 0.50
AZN 160429C00034500 C 04/29/16 34.5 0.00 0.50
AZN 160429C00035000 C 04/29/16 35.0 0.00 0.50
AZN 160429C00035500 C 04/29/16 35.5 0.00 0.50
AZN 160429C00036000 C 04/29/16 36.0 0.00 0.50
AZN 160429C00036500 C 04/29/16 36.5 0.00 0.50
AZN 160429C00037000 C 04/29/16 37.0 0.00 0.50
AZN 160429C00037500 C 04/29/16 37.5 0.00 0.50
AZN 160429C00038000 C 04/29/16 38.0 0.00 0.50
AZN 160429C00038500 C 04/29/16 38.5 0.00 0.50
AZN 160429C00039000 C 04/29/16 39.0 0.00 0.50
AZN 160429C00039500 C 04/29/16 39.5 0.00 0.50
AZN 160429P00020000 P 04/29/16 20.0 0.00 0.05
AZN 160429P00021000 P 04/29/16 21.0 0.00 0.05
AZN 160429P00022000 P 04/29/16 22.0 0.00 0.05
AZN 160429P00022500 P 04/29/16 22.5 0.00 0.05
AZN 160429P00023000 P 04/29/16 23.0 0.00 0.05
AZN 160429P00023500 P 04/29/16 23.5 0.00 0.05
AZN 160429P00024000 P 04/29/16 24.0 0.00 0.05
AZN 160429P00024500 P 04/29/16 24.5 0.00 0.05
AZN 160429P00025000 P 04/29/16 25.0 0.00 0.05
AZN 160429P00025500 P 04/29/16 25.5 0.00 0.50
AZN 160429P00026000 P 04/29/16 26.0 0.00 0.50
AZN 160429P00026500 P 04/29/16 26.5 0.00 0.50
AZN 160429P00027000 P 04/29/16 27.0 0.00 0.50
AZN 160429P00027500 P 04/29/16 27.5 0.00 0.40
AZN 160429P00028000 P 04/29/16 28.0 0.00 0.50
AZN 160429P00028500 P 04/29/16 28.5 0.00 0.15
AZN 160429P00029000 P 04/29/16 29.0 0.10 0.25
AZN 160429P00029500 P 04/29/16 29.5 0.30 0.45
AZN 160429P00030000 P 04/29/16 30.0 0.55 0.80
AZN 160429P00030500 P 04/29/16 30.5 0.70 1.60
AZN 160429P00031000 P 04/29/16 31.0 1.40 2.10
AZN 160429P00031500 P 04/29/16 31.5 1.20 2.80
AZN 160429P00032000 P 04/29/16 32.0 2.35 3.20
AZN 160429P00032500 P 04/29/16 32.5 2.80 3.70
AZN 160429P00033000 P 04/29/16 33.0 3.30 4.20
AZN 160429P00033500 P 04/29/16 33.5 3.80 4.70
AZN 160429P00034000 P 04/29/16 34.0 4.30 5.20
AZN 160429P00034500 P 04/29/16 34.5 4.80 5.70
AZN 160429P00035000 P 04/29/16 35.0 5.30 6.30
AZN 160429P00035500 P 04/29/16 35.5 5.80 6.80
AZN 160429P00036000 P 04/29/16 36.0 6.30 7.30
AZN 160429P00036500 P 04/29/16 36.5 6.80 7.80
AZN 160429P00037000 P 04/29/16 37.0 6.10 9.60
AZN 160429P00037500 P 04/29/16 37.5 6.60 10.10
AZN 160429P00038000 P 04/29/16 38.0 7.10 10.60
AZN 160429P00038500 P 04/29/16 38.5 7.50 11.10
AZN 160429P00039000 P 04/29/16 39.0 8.00 11.60
AZN 160429P00039500 P 04/29/16 39.5 8.70 10.90
AZN 160506C00015000 C 05/06/16 15.0 12.10 15.00
AZN 160506C00020000 C 05/06/16 20.0 7.30 11.00
AZN 160506C00021000 C 05/06/16 21.0 6.30 10.00
AZN 160506C00021500 C 05/06/16 21.5 6.10 9.30
AZN 160506C00022000 C 05/06/16 22.0 6.70 7.70
AZN 160506C00022500 C 05/06/16 22.5 6.20 7.20
AZN 160506C00023000 C 05/06/16 23.0 5.70 6.70
AZN 160506C00023500 C 05/06/16 23.5 5.20 6.20
AZN 160506C00024000 C 05/06/16 24.0 4.80 5.70
AZN 160506C00024500 C 05/06/16 24.5 4.30 5.20
AZN 160506C00025000 C 05/06/16 25.0 3.80 4.70
AZN 160506C00025500 C 05/06/16 25.5 3.30 4.20
AZN 160506C00026000 C 05/06/16 26.0 2.80 3.70
AZN 160506C00026500 C 05/06/16 26.5 2.30 3.20
AZN 160506C00027000 C 05/06/16 27.0 2.00 2.70
AZN 160506C00027500 C 05/06/16 27.5 1.50 2.20
AZN 160506C00028000 C 05/06/16 28.0 0.90 1.70
AZN 160506C00028500 C 05/06/16 28.5 1.00 1.20
AZN 160506C00029000 C 05/06/16 29.0 0.65 0.80
AZN 160506C00029500 C 05/06/16 29.5 0.40 0.50
AZN 160506C00030000 C 05/06/16 30.0 0.20 0.30
AZN 160506C00030500 C 05/06/16 30.5 0.05 0.15
AZN 160506C00031000 C 05/06/16 31.0 0.00 0.10
AZN 160506C00031500 C 05/06/16 31.5 0.00 0.05
AZN 160506C00032000 C 05/06/16 32.0 0.00 0.05
AZN 160506C00032500 C 05/06/16 32.5 0.00 0.05
AZN 160506C00033000 C 05/06/16 33.0 0.00 0.05
AZN 160506C00033500 C 05/06/16 33.5 0.00 0.05
AZN 160506C00034000 C 05/06/16 34.0 0.00 0.05
AZN 160506C00034500 C 05/06/16 34.5 0.00 0.05
AZN 160506C00035000 C 05/06/16 35.0 0.00 0.05
AZN 160506C00035500 C 05/06/16 35.5 0.00 0.05
AZN 160506C00036000 C 05/06/16 36.0 0.00 0.05
AZN 160506C00036500 C 05/06/16 36.5 0.00 0.05
AZN 160506C00037000 C 05/06/16 37.0 0.00 0.05
AZN 160506C00037500 C 05/06/16 37.5 0.00 0.05
AZN 160506C00038000 C 05/06/16 38.0 0.00 0.05
AZN 160506C00038500 C 05/06/16 38.5 0.00 0.05
AZN 160506C00039000 C 05/06/16 39.0 0.00 0.05
AZN 160506C00039500 C 05/06/16 39.5 0.00 0.05
AZN 160506P00015000 P 05/06/16 15.0 0.00 0.05
AZN 160506P00020000 P 05/06/16 20.0 0.00 0.05
AZN 160506P00021000 P 05/06/16 21.0 0.00 0.05
AZN 160506P00021500 P 05/06/16 21.5 0.00 0.05
AZN 160506P00022000 P 05/06/16 22.0 0.00 0.05
AZN 160506P00022500 P 05/06/16 22.5 0.00 0.05
AZN 160506P00023000 P 05/06/16 23.0 0.00 0.05
AZN 160506P00023500 P 05/06/16 23.5 0.00 0.05
AZN 160506P00024000 P 05/06/16 24.0 0.00 0.05
AZN 160506P00024500 P 05/06/16 24.5 0.00 0.05
AZN 160506P00025000 P 05/06/16 25.0 0.00 0.05
AZN 160506P00025500 P 05/06/16 25.5 0.00 0.05
AZN 160506P00026000 P 05/06/16 26.0 0.00 0.05
AZN 160506P00026500 P 05/06/16 26.5 0.00 0.05
AZN 160506P00027000 P 05/06/16 27.0 0.00 0.10
AZN 160506P00027500 P 05/06/16 27.5 0.00 0.10
AZN 160506P00028000 P 05/06/16 28.0 0.05 0.15
AZN 160506P00028500 P 05/06/16 28.5 0.10 0.25
AZN 160506P00029000 P 05/06/16 29.0 0.25 0.35
AZN 160506P00029500 P 05/06/16 29.5 0.45 0.60
AZN 160506P00030000 P 05/06/16 30.0 0.75 0.90
AZN 160506P00030500 P 05/06/16 30.5 1.05 1.45
AZN 160506P00031000 P 05/06/16 31.0 1.40 2.10
AZN 160506P00031500 P 05/06/16 31.5 1.80 2.80
AZN 160506P00032000 P 05/06/16 32.0 2.25 3.20
AZN 160506P00032500 P 05/06/16 32.5 2.85 3.70
AZN 160506P00033000 P 05/06/16 33.0 3.30 4.20
AZN 160506P00033500 P 05/06/16 33.5 3.80 4.70
AZN 160506P00034000 P 05/06/16 34.0 4.30 5.20
AZN 160506P00034500 P 05/06/16 34.5 3.80 5.70
AZN 160506P00035000 P 05/06/16 35.0 5.30 6.30
AZN 160506P00035500 P 05/06/16 35.5 5.80 6.80
AZN 160506P00036000 P 05/06/16 36.0 5.70 7.30
AZN 160506P00036500 P 05/06/16 36.5 6.80 7.80
AZN 160506P00037000 P 05/06/16 37.0 6.00 8.50
AZN 160506P00037500 P 05/06/16 37.5 6.50 10.20
AZN 160506P00038000 P 05/06/16 38.0 7.00 10.70
AZN 160506P00038500 P 05/06/16 38.5 7.50 11.20
AZN 160506P00039000 P 05/06/16 39.0 8.00 11.70
AZN 160506P00039500 P 05/06/16 39.5 8.50 10.90
AZN 160513C00020000 C 05/13/16 20.0 7.30 11.00
AZN 160513C00021000 C 05/13/16 21.0 6.40 9.90
AZN 160513C00021500 C 05/13/16 21.5 6.00 8.50
AZN 160513C00022000 C 05/13/16 22.0 6.70 7.70
AZN 160513C00022500 C 05/13/16 22.5 6.20 7.20
AZN 160513C00023000 C 05/13/16 23.0 5.70 6.70
AZN 160513C00023500 C 05/13/16 23.5 5.20 6.20
AZN 160513C00024000 C 05/13/16 24.0 4.80 5.70
AZN 160513C00024500 C 05/13/16 24.5 4.30 5.20
AZN 160513C00025000 C 05/13/16 25.0 3.80 4.70
AZN 160513C00025500 C 05/13/16 25.5 3.30 4.40
AZN 160513C00026000 C 05/13/16 26.0 2.80 3.70
AZN 160513C00026500 C 05/13/16 26.5 2.30 3.20
AZN 160513C00027000 C 05/13/16 27.0 2.00 2.80
AZN 160513C00027500 C 05/13/16 27.5 1.55 2.15
AZN 160513C00028000 C 05/13/16 28.0 1.30 1.75
AZN 160513C00028500 C 05/13/16 28.5 1.10 1.30
AZN 160513C00029000 C 05/13/16 29.0 0.75 0.90
AZN 160513C00029500 C 05/13/16 29.5 0.50 0.60
AZN 160513C00030000 C 05/13/16 30.0 0.25 0.40
AZN 160513C00030500 C 05/13/16 30.5 0.15 0.25
AZN 160513C00031000 C 05/13/16 31.0 0.05 0.15
AZN 160513C00031500 C 05/13/16 31.5 0.00 0.10
AZN 160513C00032000 C 05/13/16 32.0 0.00 0.05
AZN 160513C00032500 C 05/13/16 32.5 0.00 0.05
AZN 160513C00033000 C 05/13/16 33.0 0.00 0.05
AZN 160513C00033500 C 05/13/16 33.5 0.00 0.05
AZN 160513C00034000 C 05/13/16 34.0 0.00 0.05
AZN 160513C00034500 C 05/13/16 34.5 0.00 0.05
AZN 160513C00035000 C 05/13/16 35.0 0.00 0.05
AZN 160513C00035500 C 05/13/16 35.5 0.00 0.05
AZN 160513C00036000 C 05/13/16 36.0 0.00 0.05
AZN 160513C00036500 C 05/13/16 36.5 0.00 0.05
AZN 160513C00037000 C 05/13/16 37.0 0.00 0.05
AZN 160513C00037500 C 05/13/16 37.5 0.00 0.05
AZN 160513C00038000 C 05/13/16 38.0 0.00 0.05
AZN 160513C00038500 C 05/13/16 38.5 0.00 0.05
AZN 160513C00039000 C 05/13/16 39.0 0.00 0.05
AZN 160513C00039500 C 05/13/16 39.5 0.00 0.05
AZN 160513P00020000 P 05/13/16 20.0 0.00 0.05
AZN 160513P00021000 P 05/13/16 21.0 0.00 0.05
AZN 160513P00021500 P 05/13/16 21.5 0.00 0.05
AZN 160513P00022000 P 05/13/16 22.0 0.00 0.05
AZN 160513P00022500 P 05/13/16 22.5 0.00 0.05
AZN 160513P00023000 P 05/13/16 23.0 0.00 0.05
AZN 160513P00023500 P 05/13/16 23.5 0.00 0.05
AZN 160513P00024000 P 05/13/16 24.0 0.00 0.05
AZN 160513P00024500 P 05/13/16 24.5 0.00 0.05
AZN 160513P00025000 P 05/13/16 25.0 0.00 0.05
AZN 160513P00025500 P 05/13/16 25.5 0.00 0.05
AZN 160513P00026000 P 05/13/16 26.0 0.00 0.10
AZN 160513P00026500 P 05/13/16 26.5 0.00 0.10
AZN 160513P00027000 P 05/13/16 27.0 0.00 0.10
AZN 160513P00027500 P 05/13/16 27.5 0.05 0.15
AZN 160513P00028000 P 05/13/16 28.0 0.10 0.20
AZN 160513P00028500 P 05/13/16 28.5 0.20 0.30
AZN 160513P00029000 P 05/13/16 29.0 0.35 0.45
AZN 160513P00029500 P 05/13/16 29.5 0.55 0.65
AZN 160513P00030000 P 05/13/16 30.0 0.85 0.95
AZN 160513P00030500 P 05/13/16 30.5 1.20 1.35
AZN 160513P00031000 P 05/13/16 31.0 1.50 2.15
AZN 160513P00031500 P 05/13/16 31.5 1.45 2.80
AZN 160513P00032000 P 05/13/16 32.0 2.40 3.20
AZN 160513P00032500 P 05/13/16 32.5 2.90 3.70
AZN 160513P00033000 P 05/13/16 33.0 3.40 4.20
AZN 160513P00033500 P 05/13/16 33.5 3.90 4.70
AZN 160513P00034000 P 05/13/16 34.0 4.40 5.20
AZN 160513P00034500 P 05/13/16 34.5 4.90 5.70
AZN 160513P00035000 P 05/13/16 35.0 5.30 6.30
AZN 160513P00035500 P 05/13/16 35.5 5.80 6.80
AZN 160513P00036000 P 05/13/16 36.0 6.30 7.30
AZN 160513P00036500 P 05/13/16 36.5 6.80 7.80
AZN 160513P00037000 P 05/13/16 37.0 6.10 9.50
AZN 160513P00037500 P 05/13/16 37.5 6.60 10.00
AZN 160513P00038000 P 05/13/16 38.0 7.10 9.40
AZN 160513P00038500 P 05/13/16 38.5 7.50 9.90
AZN 160513P00039000 P 05/13/16 39.0 8.10 10.40
AZN 160513P00039500 P 05/13/16 39.5 8.50 12.20
AZN 160520C00015000 C 05/20/16 15.0 13.60 14.80
AZN 160520C00017500 C 05/20/16 17.5 11.10 12.30
AZN 160520C00020000 C 05/20/16 20.0 8.70 9.70
AZN 160520C00021000 C 05/20/16 21.0 7.70 8.70
AZN 160520C00021500 C 05/20/16 21.5 7.20 8.20
AZN 160520C00022000 C 05/20/16 22.0 6.70 7.70
AZN 160520C00022500 C 05/20/16 22.5 6.20 7.20
AZN 160520C00023000 C 05/20/16 23.0 5.70 6.70
AZN 160520C00023500 C 05/20/16 23.5 5.30 6.20
AZN 160520C00024000 C 05/20/16 24.0 4.80 5.70
AZN 160520C00024500 C 05/20/16 24.5 4.30 5.20
AZN 160520C00025000 C 05/20/16 25.0 3.80 4.70
AZN 160520C00025500 C 05/20/16 25.5 3.30 4.20
AZN 160520C00026000 C 05/20/16 26.0 2.80 3.70
AZN 160520C00026500 C 05/20/16 26.5 2.30 3.20
AZN 160520C00027000 C 05/20/16 27.0 2.00 2.70
AZN 160520C00027500 C 05/20/16 27.5 1.60 2.25
AZN 160520C00028000 C 05/20/16 28.0 1.45 1.80
AZN 160520C00028500 C 05/20/16 28.5 1.15 1.35
AZN 160520C00029000 C 05/20/16 29.0 0.85 1.00
AZN 160520C00029500 C 05/20/16 29.5 0.55 0.70
AZN 160520C00030000 C 05/20/16 30.0 0.35 0.50
AZN 160520C00030500 C 05/20/16 30.5 0.20 0.30
AZN 160520C00031000 C 05/20/16 31.0 0.10 0.20
AZN 160520C00031500 C 05/20/16 31.5 0.00 0.15
AZN 160520C00032000 C 05/20/16 32.0 0.00 0.10
AZN 160520C00032500 C 05/20/16 32.5 0.00 0.05
AZN 160520C00033000 C 05/20/16 33.0 0.00 0.05
AZN 160520C00033500 C 05/20/16 33.5 0.00 0.05
AZN 160520C00034000 C 05/20/16 34.0 0.00 0.05
AZN 160520C00034500 C 05/20/16 34.5 0.00 0.05
AZN 160520C00035000 C 05/20/16 35.0 0.00 0.05
AZN 160520C00035500 C 05/20/16 35.5 0.00 0.05
AZN 160520C00036000 C 05/20/16 36.0 0.00 0.05
AZN 160520C00036500 C 05/20/16 36.5 0.00 0.05
AZN 160520C00037000 C 05/20/16 37.0 0.00 0.05
AZN 160520C00037500 C 05/20/16 37.5 0.00 0.05
AZN 160520C00038000 C 05/20/16 38.0 0.00 0.05
AZN 160520C00038500 C 05/20/16 38.5 0.00 0.05
AZN 160520C00039000 C 05/20/16 39.0 0.00 0.05
AZN 160520C00039500 C 05/20/16 39.5 0.00 0.05
AZN 160520C00040000 C 05/20/16 40.0 0.00 0.05
AZN 160520C00042500 C 05/20/16 42.5 0.00 0.05
AZN 160520P00015000 P 05/20/16 15.0 0.00 0.05
AZN 160520P00017500 P 05/20/16 17.5 0.00 0.05
AZN 160520P00020000 P 05/20/16 20.0 0.00 0.05
AZN 160520P00021000 P 05/20/16 21.0 0.00 0.05
AZN 160520P00021500 P 05/20/16 21.5 0.00 0.05
AZN 160520P00022000 P 05/20/16 22.0 0.00 0.05
AZN 160520P00022500 P 05/20/16 22.5 0.00 0.05
AZN 160520P00023000 P 05/20/16 23.0 0.00 0.05
AZN 160520P00023500 P 05/20/16 23.5 0.00 0.05
AZN 160520P00024000 P 05/20/16 24.0 0.00 0.05
AZN 160520P00024500 P 05/20/16 24.5 0.00 0.05
AZN 160520P00025000 P 05/20/16 25.0 0.00 0.05
AZN 160520P00025500 P 05/20/16 25.5 0.00 0.10
AZN 160520P00026000 P 05/20/16 26.0 0.00 0.10
AZN 160520P00026500 P 05/20/16 26.5 0.00 0.15
AZN 160520P00027000 P 05/20/16 27.0 0.05 0.15
AZN 160520P00027500 P 05/20/16 27.5 0.10 0.20
AZN 160520P00028000 P 05/20/16 28.0 0.15 0.30
AZN 160520P00028500 P 05/20/16 28.5 0.25 0.40
AZN 160520P00029000 P 05/20/16 29.0 0.40 0.55
AZN 160520P00029500 P 05/20/16 29.5 0.65 0.75
AZN 160520P00030000 P 05/20/16 30.0 0.90 1.05
AZN 160520P00030500 P 05/20/16 30.5 1.25 1.40
AZN 160520P00031000 P 05/20/16 31.0 1.55 1.90
AZN 160520P00031500 P 05/20/16 31.5 1.85 2.80
AZN 160520P00032000 P 05/20/16 32.0 2.40 3.20
AZN 160520P00032500 P 05/20/16 32.5 2.90 3.70
AZN 160520P00033000 P 05/20/16 33.0 3.40 4.20
AZN 160520P00033500 P 05/20/16 33.5 3.90 4.70
AZN 160520P00034000 P 05/20/16 34.0 4.40 5.20
AZN 160520P00034500 P 05/20/16 34.5 4.90 5.70
AZN 160520P00035000 P 05/20/16 35.0 5.40 6.30
AZN 160520P00035500 P 05/20/16 35.5 5.80 6.80
AZN 160520P00036000 P 05/20/16 36.0 6.30 7.30
AZN 160520P00036500 P 05/20/16 36.5 6.80 7.80
AZN 160520P00037000 P 05/20/16 37.0 7.00 8.30
AZN 160520P00037500 P 05/20/16 37.5 6.50 8.80
AZN 160520P00038000 P 05/20/16 38.0 7.00 9.30
AZN 160520P00038500 P 05/20/16 38.5 7.60 11.00
AZN 160520P00039000 P 05/20/16 39.0 7.90 10.30
AZN 160520P00039500 P 05/20/16 39.5 8.20 10.80
AZN 160520P00040000 P 05/20/16 40.0 10.10 11.40
AZN 160520P00042500 P 05/20/16 42.5 12.50 15.00
AZN 160527C00019000 C 05/27/16 19.0 8.30 12.60
AZN 160527C00020000 C 05/27/16 20.0 7.30 11.60
AZN 160527C00021000 C 05/27/16 21.0 6.50 8.80
AZN 160527C00022000 C 05/27/16 22.0 6.70 7.70
AZN 160527C00022500 C 05/27/16 22.5 6.20 7.20
AZN 160527C00023000 C 05/27/16 23.0 5.70 6.70
AZN 160527C00023500 C 05/27/16 23.5 5.20 6.20
AZN 160527C00024000 C 05/27/16 24.0 4.80 5.70
AZN 160527C00024500 C 05/27/16 24.5 4.30 5.20
AZN 160527C00025000 C 05/27/16 25.0 3.80 4.70
AZN 160527C00025500 C 05/27/16 25.5 3.30 4.20
AZN 160527C00026000 C 05/27/16 26.0 2.80 3.70
AZN 160527C00026500 C 05/27/16 26.5 2.25 3.30
AZN 160527C00027000 C 05/27/16 27.0 2.00 2.80
AZN 160527C00027500 C 05/27/16 27.5 1.70 2.30
AZN 160527C00028000 C 05/27/16 28.0 1.60 1.80
AZN 160527C00028500 C 05/27/16 28.5 1.25 1.40
AZN 160527C00029000 C 05/27/16 29.0 0.90 1.10
AZN 160527C00029500 C 05/27/16 29.5 0.65 0.80
AZN 160527C00030000 C 05/27/16 30.0 0.40 0.55
AZN 160527C00030500 C 05/27/16 30.5 0.25 0.40
AZN 160527C00031000 C 05/27/16 31.0 0.15 0.25
AZN 160527C00031500 C 05/27/16 31.5 0.05 0.15
AZN 160527C00032000 C 05/27/16 32.0 0.00 0.10
AZN 160527C00032500 C 05/27/16 32.5 0.00 0.10
AZN 160527C00033000 C 05/27/16 33.0 0.00 0.05
AZN 160527C00033500 C 05/27/16 33.5 0.00 0.05
AZN 160527C00034000 C 05/27/16 34.0 0.00 0.05
AZN 160527C00034500 C 05/27/16 34.5 0.00 0.05
AZN 160527C00035000 C 05/27/16 35.0 0.00 0.05
AZN 160527C00035500 C 05/27/16 35.5 0.00 0.05
AZN 160527C00036000 C 05/27/16 36.0 0.00 0.05
AZN 160527C00036500 C 05/27/16 36.5 0.00 0.05
AZN 160527C00037000 C 05/27/16 37.0 0.00 0.05
AZN 160527C00037500 C 05/27/16 37.5 0.00 0.05
AZN 160527C00038000 C 05/27/16 38.0 0.00 0.05
AZN 160527C00038500 C 05/27/16 38.5 0.00 0.05
AZN 160527C00039000 C 05/27/16 39.0 0.00 0.05
AZN 160527C00039500 C 05/27/16 39.5 0.00 0.05
AZN 160527P00019000 P 05/27/16 19.0 0.00 0.05
AZN 160527P00020000 P 05/27/16 20.0 0.00 0.05
AZN 160527P00021000 P 05/27/16 21.0 0.00 0.05
AZN 160527P00022000 P 05/27/16 22.0 0.00 0.05
AZN 160527P00022500 P 05/27/16 22.5 0.00 0.05
AZN 160527P00023000 P 05/27/16 23.0 0.00 0.05
AZN 160527P00023500 P 05/27/16 23.5 0.00 0.05
AZN 160527P00024000 P 05/27/16 24.0 0.00 0.05
AZN 160527P00024500 P 05/27/16 24.5 0.00 0.05
AZN 160527P00025000 P 05/27/16 25.0 0.00 0.10
AZN 160527P00025500 P 05/27/16 25.5 0.00 0.10
AZN 160527P00026000 P 05/27/16 26.0 0.00 0.10
AZN 160527P00026500 P 05/27/16 26.5 0.00 0.15
AZN 160527P00027000 P 05/27/16 27.0 0.05 0.20
AZN 160527P00027500 P 05/27/16 27.5 0.15 0.25
AZN 160527P00028000 P 05/27/16 28.0 0.20 0.35
AZN 160527P00028500 P 05/27/16 28.5 0.35 0.45
AZN 160527P00029000 P 05/27/16 29.0 0.50 0.60
AZN 160527P00029500 P 05/27/16 29.5 0.70 0.85
AZN 160527P00030000 P 05/27/16 30.0 0.95 1.10
AZN 160527P00030500 P 05/27/16 30.5 1.30 1.45
AZN 160527P00031000 P 05/27/16 31.0 1.60 1.95
AZN 160527P00031500 P 05/27/16 31.5 2.00 2.80
AZN 160527P00032000 P 05/27/16 32.0 2.40 3.20
AZN 160527P00032500 P 05/27/16 32.5 2.90 3.70
AZN 160527P00033000 P 05/27/16 33.0 3.40 4.20
AZN 160527P00033500 P 05/27/16 33.5 3.80 4.70
AZN 160527P00034000 P 05/27/16 34.0 4.20 5.20
AZN 160527P00034500 P 05/27/16 34.5 4.30 5.70
AZN 160527P00035000 P 05/27/16 35.0 5.30 6.30
AZN 160527P00035500 P 05/27/16 35.5 5.80 6.80
AZN 160527P00036000 P 05/27/16 36.0 6.30 7.30
AZN 160527P00036500 P 05/27/16 36.5 5.60 9.00
AZN 160527P00037000 P 05/27/16 37.0 5.90 9.70
AZN 160527P00037500 P 05/27/16 37.5 6.40 10.20
AZN 160527P00038000 P 05/27/16 38.0 6.90 10.70
AZN 160527P00038500 P 05/27/16 38.5 7.40 11.20
AZN 160527P00039000 P 05/27/16 39.0 8.20 11.50
AZN 160527P00039500 P 05/27/16 39.5 8.40 12.10
AZN 160603C00021000 C 06/03/16 21.0 6.70 9.80
AZN 160603C00022000 C 06/03/16 22.0 6.70 7.70
AZN 160603C00023000 C 06/03/16 23.0 5.70 6.70
AZN 160603C00023500 C 06/03/16 23.5 5.20 6.20
AZN 160603C00024000 C 06/03/16 24.0 4.70 5.70
AZN 160603C00024500 C 06/03/16 24.5 4.20 5.20
AZN 160603C00025000 C 06/03/16 25.0 3.80 4.70
AZN 160603C00025500 C 06/03/16 25.5 3.30 4.20
AZN 160603C00026000 C 06/03/16 26.0 2.85 4.20
AZN 160603C00026500 C 06/03/16 26.5 2.40 3.30
AZN 160603C00027000 C 06/03/16 27.0 2.05 2.80
AZN 160603C00027500 C 06/03/16 27.5 1.80 2.30
AZN 160603C00028000 C 06/03/16 28.0 1.65 1.85
AZN 160603C00028500 C 06/03/16 28.5 1.30 1.50
AZN 160603C00029000 C 06/03/16 29.0 1.00 1.15
AZN 160603C00029500 C 06/03/16 29.5 0.70 0.85
AZN 160603C00030000 C 06/03/16 30.0 0.50 0.60
AZN 160603C00030500 C 06/03/16 30.5 0.30 0.45
AZN 160603C00031000 C 06/03/16 31.0 0.20 0.30
AZN 160603C00031500 C 06/03/16 31.5 0.10 0.20
AZN 160603C00032000 C 06/03/16 32.0 0.05 0.15
AZN 160603C00032500 C 06/03/16 32.5 0.00 0.10
AZN 160603C00033000 C 06/03/16 33.0 0.00 0.10
AZN 160603C00033500 C 06/03/16 33.5 0.00 0.10
AZN 160603C00034000 C 06/03/16 34.0 0.00 0.05
AZN 160603C00034500 C 06/03/16 34.5 0.00 0.05
AZN 160603C00035000 C 06/03/16 35.0 0.00 0.05
AZN 160603C00035500 C 06/03/16 35.5 0.00 0.05
AZN 160603C00036000 C 06/03/16 36.0 0.00 0.05
AZN 160603C00036500 C 06/03/16 36.5 0.00 0.05
AZN 160603C00037000 C 06/03/16 37.0 0.00 0.05
AZN 160603C00037500 C 06/03/16 37.5 0.00 0.05
AZN 160603C00038000 C 06/03/16 38.0 0.00 0.05
AZN 160603C00038500 C 06/03/16 38.5 0.00 0.05
AZN 160603C00039000 C 06/03/16 39.0 0.00 0.05
AZN 160603C00039500 C 06/03/16 39.5 0.00 0.05
AZN 160603P00021000 P 06/03/16 21.0 0.00 0.05
AZN 160603P00022000 P 06/03/16 22.0 0.00 0.05
AZN 160603P00023000 P 06/03/16 23.0 0.00 0.05
AZN 160603P00023500 P 06/03/16 23.5 0.00 0.05
AZN 160603P00024000 P 06/03/16 24.0 0.00 0.05
AZN 160603P00024500 P 06/03/16 24.5 0.00 0.10
AZN 160603P00025000 P 06/03/16 25.0 0.00 0.10
AZN 160603P00025500 P 06/03/16 25.5 0.00 0.10
AZN 160603P00026000 P 06/03/16 26.0 0.00 0.15
AZN 160603P00026500 P 06/03/16 26.5 0.05 0.20
AZN 160603P00027000 P 06/03/16 27.0 0.10 0.25
AZN 160603P00027500 P 06/03/16 27.5 0.15 0.30
AZN 160603P00028000 P 06/03/16 28.0 0.25 0.35
AZN 160603P00028500 P 06/03/16 28.5 0.35 0.50
AZN 160603P00029000 P 06/03/16 29.0 0.55 0.70
AZN 160603P00029500 P 06/03/16 29.5 0.75 0.90
AZN 160603P00030000 P 06/03/16 30.0 1.00 1.20
AZN 160603P00030500 P 06/03/16 30.5 1.35 1.50
AZN 160603P00031000 P 06/03/16 31.0 1.70 1.90
AZN 160603P00031500 P 06/03/16 31.5 2.05 2.80
AZN 160603P00032000 P 06/03/16 32.0 2.00 3.30
AZN 160603P00032500 P 06/03/16 32.5 2.85 3.80
AZN 160603P00033000 P 06/03/16 33.0 3.30 4.30
AZN 160603P00033500 P 06/03/16 33.5 3.80 4.70
AZN 160603P00034000 P 06/03/16 34.0 4.30 5.60
AZN 160603P00034500 P 06/03/16 34.5 4.20 6.00
AZN 160603P00035000 P 06/03/16 35.0 5.00 6.30
AZN 160603P00035500 P 06/03/16 35.5 5.20 6.90
AZN 160603P00036000 P 06/03/16 36.0 5.70 7.90
AZN 160603P00036500 P 06/03/16 36.5 6.20 8.40
AZN 160603P00037000 P 06/03/16 37.0 6.00 9.40
AZN 160603P00037500 P 06/03/16 37.5 7.50 9.90
AZN 160603P00038000 P 06/03/16 38.0 7.20 10.50
AZN 160603P00038500 P 06/03/16 38.5 7.70 10.90
AZN 160603P00039000 P 06/03/16 39.0 8.00 11.50
AZN 160603P00039500 P 06/03/16 39.5 8.70 11.90
AZN 160610C00020000 C 06/10/16 20.0 7.10 11.50
AZN 160610C00021000 C 06/10/16 21.0 6.10 10.50
AZN 160610C00022000 C 06/10/16 22.0 6.50 7.90
AZN 160610C00022500 C 06/10/16 22.5 4.90 9.00
AZN 160610C00023000 C 06/10/16 23.0 4.10 8.50
AZN 160610C00023500 C 06/10/16 23.5 3.60 8.00
AZN 160610C00024000 C 06/10/16 24.0 3.20 7.50
AZN 160610C00024500 C 06/10/16 24.5 2.70 7.00
AZN 160610C00025000 C 06/10/16 25.0 2.20 6.50
AZN 160610C00025500 C 06/10/16 25.5 3.10 4.70
AZN 160610C00026000 C 06/10/16 26.0 2.70 4.20
AZN 160610C00026500 C 06/10/16 26.5 2.20 3.80
AZN 160610C00027000 C 06/10/16 27.0 1.75 3.40
AZN 160610C00027500 C 06/10/16 27.5 1.90 2.35
AZN 160610C00028000 C 06/10/16 28.0 1.70 1.95
AZN 160610C00028500 C 06/10/16 28.5 1.35 1.55
AZN 160610C00029000 C 06/10/16 29.0 1.05 1.25
AZN 160610C00029500 C 06/10/16 29.5 0.75 0.90
AZN 160610C00030000 C 06/10/16 30.0 0.55 0.70
AZN 160610C00030500 C 06/10/16 30.5 0.35 0.55
AZN 160610C00031000 C 06/10/16 31.0 0.20 0.40
AZN 160610C00031500 C 06/10/16 31.5 0.10 0.30
AZN 160610C00032000 C 06/10/16 32.0 0.05 0.20
AZN 160610C00032500 C 06/10/16 32.5 0.00 0.15
AZN 160610C00033000 C 06/10/16 33.0 0.00 0.10
AZN 160610C00033500 C 06/10/16 33.5 0.00 0.10
AZN 160610C00034000 C 06/10/16 34.0 0.00 0.05
AZN 160610C00034500 C 06/10/16 34.5 0.00 0.05
AZN 160610C00035000 C 06/10/16 35.0 0.00 0.05
AZN 160610C00035500 C 06/10/16 35.5 0.00 0.05
AZN 160610C00036000 C 06/10/16 36.0 0.00 0.05
AZN 160610C00036500 C 06/10/16 36.5 0.00 0.05
AZN 160610C00037000 C 06/10/16 37.0 0.00 0.05
AZN 160610C00037500 C 06/10/16 37.5 0.00 0.05
AZN 160610C00038000 C 06/10/16 38.0 0.00 0.05
AZN 160610C00038500 C 06/10/16 38.5 0.00 0.05
AZN 160610C00039000 C 06/10/16 39.0 0.00 0.05
AZN 160610C00039500 C 06/10/16 39.5 0.00 0.05
AZN 160610P00020000 P 06/10/16 20.0 0.00 0.05
AZN 160610P00021000 P 06/10/16 21.0 0.00 0.05
AZN 160610P00022000 P 06/10/16 22.0 0.00 0.05
AZN 160610P00022500 P 06/10/16 22.5 0.00 0.05
AZN 160610P00023000 P 06/10/16 23.0 0.00 0.05
AZN 160610P00023500 P 06/10/16 23.5 0.00 0.10
AZN 160610P00024000 P 06/10/16 24.0 0.00 0.10
AZN 160610P00024500 P 06/10/16 24.5 0.00 0.10
AZN 160610P00025000 P 06/10/16 25.0 0.00 0.10
AZN 160610P00025500 P 06/10/16 25.5 0.00 0.15
AZN 160610P00026000 P 06/10/16 26.0 0.00 0.15
AZN 160610P00026500 P 06/10/16 26.5 0.10 0.20
AZN 160610P00027000 P 06/10/16 27.0 0.15 0.25
AZN 160610P00027500 P 06/10/16 27.5 0.20 0.30
AZN 160610P00028000 P 06/10/16 28.0 0.30 0.45
AZN 160610P00028500 P 06/10/16 28.5 0.45 0.55
AZN 160610P00029000 P 06/10/16 29.0 0.60 0.75
AZN 160610P00029500 P 06/10/16 29.5 0.80 1.00
AZN 160610P00030000 P 06/10/16 30.0 1.10 1.25
AZN 160610P00030500 P 06/10/16 30.5 1.40 1.60
AZN 160610P00031000 P 06/10/16 31.0 1.75 1.95
AZN 160610P00031500 P 06/10/16 31.5 1.60 3.20
AZN 160610P00032000 P 06/10/16 32.0 2.05 3.60
AZN 160610P00032500 P 06/10/16 32.5 2.75 4.00
AZN 160610P00033000 P 06/10/16 33.0 1.65 6.00
AZN 160610P00033500 P 06/10/16 33.5 2.05 6.50
AZN 160610P00034000 P 06/10/16 34.0 2.55 7.00
AZN 160610P00034500 P 06/10/16 34.5 3.30 7.50
AZN 160610P00035000 P 06/10/16 35.0 3.60 8.00
AZN 160610P00035500 P 06/10/16 35.5 4.00 8.50
AZN 160610P00036000 P 06/10/16 36.0 4.60 9.00
AZN 160610P00036500 P 06/10/16 36.5 5.00 9.50
AZN 160610P00037000 P 06/10/16 37.0 5.50 10.00
AZN 160610P00037500 P 06/10/16 37.5 6.00 10.50
AZN 160610P00038000 P 06/10/16 38.0 6.50 11.00
AZN 160610P00038500 P 06/10/16 38.5 7.00 11.50
AZN 160610P00039000 P 06/10/16 39.0 7.50 12.00
AZN 160610P00039500 P 06/10/16 39.5 8.00 12.50
AZN 160617C00015000 C 06/17/16 15.0 13.60 14.90
AZN 160617C00017500 C 06/17/16 17.5 11.10 12.40
AZN 160617C00020000 C 06/17/16 20.0 7.60 9.90
AZN 160617C00022500 C 06/17/16 22.5 6.20 7.20
AZN 160617C00025000 C 06/17/16 25.0 3.90 4.80
AZN 160617C00027500 C 06/17/16 27.5 2.10 2.40
AZN 160617C00030000 C 06/17/16 30.0 0.60 0.75
AZN 160617C00032500 C 06/17/16 32.5 0.05 0.15
AZN 160617C00035000 C 06/17/16 35.0 0.00 0.05
AZN 160617C00037500 C 06/17/16 37.5 0.00 0.05
AZN 160617C00040000 C 06/17/16 40.0 0.00 0.05
AZN 160617C00042500 C 06/17/16 42.5 0.00 0.05
AZN 160617P00015000 P 06/17/16 15.0 0.00 0.05
AZN 160617P00017500 P 06/17/16 17.5 0.00 0.05
AZN 160617P00020000 P 06/17/16 20.0 0.00 0.05
AZN 160617P00022500 P 06/17/16 22.5 0.00 0.05
AZN 160617P00025000 P 06/17/16 25.0 0.00 0.15
AZN 160617P00027500 P 06/17/16 27.5 0.25 0.35
AZN 160617P00030000 P 06/17/16 30.0 1.15 1.30
AZN 160617P00032500 P 06/17/16 32.5 2.95 3.70
AZN 160617P00035000 P 06/17/16 35.0 5.30 6.30
AZN 160617P00037500 P 06/17/16 37.5 7.80 8.80
AZN 160617P00040000 P 06/17/16 40.0 10.10 11.70
AZN 160617P00042500 P 06/17/16 42.5 12.70 15.00
AZN 160715C00017500 C 07/15/16 17.5 11.10 12.40
AZN 160715C00020000 C 07/15/16 20.0 8.80 9.70
AZN 160715C00022500 C 07/15/16 22.5 6.30 7.30
AZN 160715C00025000 C 07/15/16 25.0 4.10 4.80
AZN 160715C00027500 C 07/15/16 27.5 2.45 2.65
AZN 160715C00030000 C 07/15/16 30.0 0.95 1.10
AZN 160715C00032500 C 07/15/16 32.5 0.25 0.35
AZN 160715C00035000 C 07/15/16 35.0 0.05 0.10
AZN 160715C00037500 C 07/15/16 37.5 0.00 0.05
AZN 160715C00040000 C 07/15/16 40.0 0.00 0.05
AZN 160715C00042500 C 07/15/16 42.5 0.00 0.05
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 0.05
AZN 160715P00020000 P 07/15/16 20.0 0.00 0.05
AZN 160715P00022500 P 07/15/16 22.5 0.00 0.10
AZN 160715P00025000 P 07/15/16 25.0 0.10 0.25
AZN 160715P00027500 P 07/15/16 27.5 0.50 0.60
AZN 160715P00030000 P 07/15/16 30.0 1.45 1.60
AZN 160715P00032500 P 07/15/16 32.5 3.10 3.90
AZN 160715P00035000 P 07/15/16 35.0 5.30 6.40
AZN 160715P00037500 P 07/15/16 37.5 7.80 8.80
AZN 160715P00040000 P 07/15/16 40.0 10.20 12.50
AZN 160715P00042500 P 07/15/16 42.5 12.50 15.00
AZN 160715P00045000 P 07/15/16 45.0 15.20 17.50
AZN 160715P00047500 P 07/15/16 47.5 17.00 20.10
AZN 160715P00050000 P 07/15/16 50.0 20.00 21.90
AZN 160819C00015000 C 08/19/16 15.0 13.50 14.90
AZN 160819C00017500 C 08/19/16 17.5 11.00 12.40
AZN 160819C00020000 C 08/19/16 20.0 8.80 9.80
AZN 160819C00022500 C 08/19/16 22.5 6.30 7.40
AZN 160819C00025000 C 08/19/16 25.0 4.10 4.90
AZN 160819C00027500 C 08/19/16 27.5 2.55 2.80
AZN 160819C00030000 C 08/19/16 30.0 1.00 1.30
AZN 160819C00032500 C 08/19/16 32.5 0.30 0.55
AZN 160819C00035000 C 08/19/16 35.0 0.05 0.30
AZN 160819C00037500 C 08/19/16 37.5 0.00 0.50
AZN 160819C00040000 C 08/19/16 40.0 0.00 0.50
AZN 160819P00015000 P 08/19/16 15.0 0.00 0.50
AZN 160819P00017500 P 08/19/16 17.5 0.00 0.50
AZN 160819P00020000 P 08/19/16 20.0 0.00 0.50
AZN 160819P00022500 P 08/19/16 22.5 0.00 0.50
AZN 160819P00025000 P 08/19/16 25.0 0.25 0.40
AZN 160819P00027500 P 08/19/16 27.5 0.80 1.05
AZN 160819P00030000 P 08/19/16 30.0 1.90 2.15
AZN 160819P00032500 P 08/19/16 32.5 3.60 4.40
AZN 160819P00035000 P 08/19/16 35.0 5.80 6.80
AZN 160819P00037500 P 08/19/16 37.5 8.20 9.20
AZN 160819P00040000 P 08/19/16 40.0 10.50 11.90
AZN 160916C00015000 C 09/16/16 15.0 12.60 14.80
AZN 160916C00017500 C 09/16/16 17.5 11.00 13.00
AZN 160916C00020000 C 09/16/16 20.0 8.80 9.80
AZN 160916C00022500 C 09/16/16 22.5 6.30 7.30
AZN 160916C00025000 C 09/16/16 25.0 4.20 4.90
AZN 160916C00027500 C 09/16/16 27.5 2.70 2.90
AZN 160916C00030000 C 09/16/16 30.0 1.25 1.40
AZN 160916C00032500 C 09/16/16 32.5 0.45 0.60
AZN 160916C00035000 C 09/16/16 35.0 0.10 0.25
AZN 160916C00037500 C 09/16/16 37.5 0.00 0.15
AZN 160916C00040000 C 09/16/16 40.0 0.00 0.10
AZN 160916P00015000 P 09/16/16 15.0 0.00 0.05
AZN 160916P00017500 P 09/16/16 17.5 0.00 0.10
AZN 160916P00020000 P 09/16/16 20.0 0.00 0.15
AZN 160916P00022500 P 09/16/16 22.5 0.10 0.25
AZN 160916P00025000 P 09/16/16 25.0 0.35 0.55
AZN 160916P00027500 P 09/16/16 27.5 0.95 1.15
AZN 160916P00030000 P 09/16/16 30.0 2.10 2.30
AZN 160916P00032500 P 09/16/16 32.5 3.80 4.10
AZN 160916P00035000 P 09/16/16 35.0 5.90 6.80
AZN 160916P00037500 P 09/16/16 37.5 8.20 9.20
AZN 160916P00040000 P 09/16/16 40.0 10.50 11.90
AZN 161021C00015000 C 10/21/16 15.0 12.10 14.80
AZN 161021C00017500 C 10/21/16 17.5 10.00 14.00
AZN 161021C00020000 C 10/21/16 20.0 8.80 9.80
AZN 161021C00022500 C 10/21/16 22.5 6.40 7.90
AZN 161021C00025000 C 10/21/16 25.0 4.30 5.00
AZN 161021C00027500 C 10/21/16 27.5 2.85 3.10
AZN 161021C00030000 C 10/21/16 30.0 1.40 1.60
AZN 161021C00032500 C 10/21/16 32.5 0.55 0.70
AZN 161021C00035000 C 10/21/16 35.0 0.15 0.35
AZN 161021C00037500 C 10/21/16 37.5 0.00 0.15
AZN 161021C00040000 C 10/21/16 40.0 0.00 0.10
AZN 161021C00042500 C 10/21/16 42.5 0.00 0.05
AZN 161021P00015000 P 10/21/16 15.0 0.00 0.05
AZN 161021P00017500 P 10/21/16 17.5 0.00 0.15
AZN 161021P00020000 P 10/21/16 20.0 0.05 0.15
AZN 161021P00022500 P 10/21/16 22.5 0.15 0.30
AZN 161021P00025000 P 10/21/16 25.0 0.50 0.70
AZN 161021P00027500 P 10/21/16 27.5 1.15 1.35
AZN 161021P00030000 P 10/21/16 30.0 2.25 2.50
AZN 161021P00032500 P 10/21/16 32.5 4.00 4.20
AZN 161021P00035000 P 10/21/16 35.0 5.90 6.90
AZN 161021P00037500 P 10/21/16 37.5 8.20 9.20
AZN 161021P00040000 P 10/21/16 40.0 10.50 12.00
AZN 161021P00042500 P 10/21/16 42.5 12.90 14.40
AZN 170120C00016250 C 01/20/17 16.3 11.30 14.70
AZN 170120C00017500 C 01/20/17 17.5 10.10 13.40
AZN 170120C00018750 C 01/20/17 18.8 10.00 11.70
AZN 170120C00020000 C 01/20/17 20.0 8.80 9.90
AZN 170120C00021250 C 01/20/17 21.3 7.60 8.70
AZN 170120C00022500 C 01/20/17 22.5 6.40 7.50
AZN 170120C00023750 C 01/20/17 23.8 5.40 6.30
AZN 170120C00025000 C 01/20/17 25.0 4.20 5.20
AZN 170120C00027500 C 01/20/17 27.5 2.95 3.40
AZN 170120C00028750 C 01/20/17 28.8 2.45 2.65
AZN 170120C00030000 C 01/20/17 30.0 1.65 2.00
AZN 170120C00031250 C 01/20/17 31.3 1.10 1.45
AZN 170120C00032500 C 01/20/17 32.5 0.90 1.05
AZN 170120C00033750 C 01/20/17 33.8 0.50 0.85
AZN 170120C00035000 C 01/20/17 35.0 0.25 0.65
AZN 170120C00036250 C 01/20/17 36.3 0.10 0.55
AZN 170120C00037500 C 01/20/17 37.5 0.00 0.45
AZN 170120C00038750 C 01/20/17 38.8 0.00 0.35
AZN 170120C00040000 C 01/20/17 40.0 0.00 0.30
AZN 170120C00041250 C 01/20/17 41.3 0.00 0.25
AZN 170120C00042500 C 01/20/17 42.5 0.00 0.20
AZN 170120C00045000 C 01/20/17 45.0 0.00 0.15
AZN 170120C00047500 C 01/20/17 47.5 0.00 0.10
AZN 170120C00050000 C 01/20/17 50.0 0.00 0.10
AZN 170120C00052500 C 01/20/17 52.5 0.00 0.10
AZN 170120C00055000 C 01/20/17 55.0 0.00 0.10
AZN 170120P00016250 P 01/20/17 16.3 0.00 0.30
AZN 170120P00017500 P 01/20/17 17.5 0.00 0.35
AZN 170120P00018750 P 01/20/17 18.8 0.00 0.40
AZN 170120P00020000 P 01/20/17 20.0 0.05 0.35
AZN 170120P00021250 P 01/20/17 21.3 0.05 0.50
AZN 170120P00022500 P 01/20/17 22.5 0.20 0.70
AZN 170120P00023750 P 01/20/17 23.8 0.40 0.90
AZN 170120P00025000 P 01/20/17 25.0 0.65 1.00
AZN 170120P00027500 P 01/20/17 27.5 1.45 1.80
AZN 170120P00028750 P 01/20/17 28.8 2.00 2.35
AZN 170120P00030000 P 01/20/17 30.0 2.55 3.00
AZN 170120P00031250 P 01/20/17 31.3 3.30 3.70
AZN 170120P00032500 P 01/20/17 32.5 4.20 4.70
AZN 170120P00033750 P 01/20/17 33.8 5.10 5.60
AZN 170120P00035000 P 01/20/17 35.0 6.00 7.00
AZN 170120P00036250 P 01/20/17 36.3 7.00 8.10
AZN 170120P00037500 P 01/20/17 37.5 8.00 9.50
AZN 170120P00038750 P 01/20/17 38.8 8.70 10.50
AZN 170120P00040000 P 01/20/17 40.0 10.50 12.00
AZN 170120P00041250 P 01/20/17 41.3 11.70 13.30
AZN 170120P00042500 P 01/20/17 42.5 12.90 14.50
AZN 170120P00045000 P 01/20/17 45.0 14.50 17.90
AZN 170120P00047500 P 01/20/17 47.5 16.60 20.80
AZN 170120P00050000 P 01/20/17 50.0 18.90 23.20
AZN 170120P00052500 P 01/20/17 52.5 21.30 25.80
AZN 170120P00055000 P 01/20/17 55.0 23.80 28.20
AZN 180119C00015000 C 01/19/18 15.0 12.10 16.50
AZN 180119C00017500 C 01/19/18 17.5 10.60 13.30
AZN 180119C00020000 C 01/19/18 20.0 8.30 10.30
AZN 180119C00022500 C 01/19/18 22.5 6.30 8.10
AZN 180119C00025000 C 01/19/18 25.0 5.20 5.80
AZN 180119C00027500 C 01/19/18 27.5 3.60 4.20
AZN 180119C00030000 C 01/19/18 30.0 2.35 3.00
AZN 180119C00032500 C 01/19/18 32.5 1.40 2.15
AZN 180119C00035000 C 01/19/18 35.0 0.75 1.50
AZN 180119C00037500 C 01/19/18 37.5 0.35 1.10
AZN 180119C00040000 C 01/19/18 40.0 0.20 0.80
AZN 180119C00042500 C 01/19/18 42.5 0.00 0.60
AZN 180119C00045000 C 01/19/18 45.0 0.00 0.45
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.35
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.25
AZN 180119P00015000 P 01/19/18 15.0 0.05 0.65
AZN 180119P00017500 P 01/19/18 17.5 0.25 0.95
AZN 180119P00020000 P 01/19/18 20.0 0.60 1.25
AZN 180119P00022500 P 01/19/18 22.5 1.15 1.80
AZN 180119P00025000 P 01/19/18 25.0 1.95 2.60
AZN 180119P00027500 P 01/19/18 27.5 3.00 3.60
AZN 180119P00030000 P 01/19/18 30.0 4.30 5.00
AZN 180119P00032500 P 01/19/18 32.5 5.90 6.70
AZN 180119P00035000 P 01/19/18 35.0 7.70 8.60
AZN 180119P00037500 P 01/19/18 37.5 8.50 11.30
AZN 180119P00040000 P 01/19/18 40.0 11.20 14.10
AZN 180119P00042500 P 01/19/18 42.5 13.20 16.40
AZN 180119P00045000 P 01/19/18 45.0 15.60 18.80
AZN 180119P00047500 P 01/19/18 47.5 18.00 21.20
AZN 180119P00050000 P 01/19/18 50.0 20.60 24.00

OPRA data is delayed 15 minutes.