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 (2015-04-10)Premium Content

Astrazeneca Plc (AZN)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 150529C00035000 C 05/29/15 35.0 30.60 35.00
AZN 150529C00040000 C 05/29/15 40.0 25.80 29.60
AZN 150529C00045000 C 05/29/15 45.0 20.80 24.60
AZN 150529C00050000 C 05/29/15 50.0 15.80 19.90
AZN 150529C00055000 C 05/29/15 55.0 11.00 14.30
AZN 150529C00058500 C 05/29/15 58.5 7.40 10.80
AZN 150529C00059000 C 05/29/15 59.0 6.90 10.30
AZN 150529C00059500 C 05/29/15 59.5 7.70 9.10
AZN 150529C00060000 C 05/29/15 60.0 6.00 9.80
AZN 150529C00060500 C 05/29/15 60.5 6.80 8.10
AZN 150529C00061000 C 05/29/15 61.0 6.20 7.60
AZN 150529C00061500 C 05/29/15 61.5 5.70 7.10
AZN 150529C00062000 C 05/29/15 62.0 5.30 6.60
AZN 150529C00062500 C 05/29/15 62.5 4.70 6.10
AZN 150529C00063000 C 05/29/15 63.0 4.20 5.60
AZN 150529C00063500 C 05/29/15 63.5 3.70 5.10
AZN 150529C00064000 C 05/29/15 64.0 3.30 4.60
AZN 150529C00064500 C 05/29/15 64.5 2.95 3.40
AZN 150529C00065000 C 05/29/15 65.0 2.55 2.90
AZN 150529C00065500 C 05/29/15 65.5 2.05 2.45
AZN 150529C00066000 C 05/29/15 66.0 1.55 1.95
AZN 150529C00066500 C 05/29/15 66.5 1.10 1.50
AZN 150529C00067000 C 05/29/15 67.0 0.75 1.10
AZN 150529C00067500 C 05/29/15 67.5 0.45 0.80
AZN 150529C00068000 C 05/29/15 68.0 0.30 0.50
AZN 150529C00068500 C 05/29/15 68.5 0.15 0.35
AZN 150529C00069000 C 05/29/15 69.0 0.10 0.20
AZN 150529C00069500 C 05/29/15 69.5 0.05 0.30
AZN 150529C00070000 C 05/29/15 70.0 0.05 0.20
AZN 150529C00070500 C 05/29/15 70.5 0.00 0.15
AZN 150529C00071000 C 05/29/15 71.0 0.00 0.10
AZN 150529C00071500 C 05/29/15 71.5 0.00 0.05
AZN 150529C00072000 C 05/29/15 72.0 0.00 0.10
AZN 150529C00072500 C 05/29/15 72.5 0.00 0.05
AZN 150529C00073000 C 05/29/15 73.0 0.00 0.05
AZN 150529C00073500 C 05/29/15 73.5 0.00 0.05
AZN 150529C00074000 C 05/29/15 74.0 0.00 0.05
AZN 150529C00074500 C 05/29/15 74.5 0.00 0.05
AZN 150529C00075000 C 05/29/15 75.0 0.00 0.05
AZN 150529C00075500 C 05/29/15 75.5 0.00 0.05
AZN 150529C00076000 C 05/29/15 76.0 0.00 0.05
AZN 150529C00076500 C 05/29/15 76.5 0.00 0.05
AZN 150529C00077000 C 05/29/15 77.0 0.00 0.05
AZN 150529C00077500 C 05/29/15 77.5 0.00 0.05
AZN 150529C00078000 C 05/29/15 78.0 0.00 0.05
AZN 150529C00078500 C 05/29/15 78.5 0.00 0.05
AZN 150529C00079000 C 05/29/15 79.0 0.00 0.05
AZN 150529C00079500 C 05/29/15 79.5 0.00 0.05
AZN 150529C00080000 C 05/29/15 80.0 0.00 0.05
AZN 150529C00081000 C 05/29/15 81.0 0.00 0.05
AZN 150529C00082000 C 05/29/15 82.0 0.00 0.05
AZN 150529C00083000 C 05/29/15 83.0 0.00 0.05
AZN 150529C00085000 C 05/29/15 85.0 0.00 0.05
AZN 150529C00090000 C 05/29/15 90.0 0.00 0.05
AZN 150529C00095000 C 05/29/15 95.0 0.00 0.05
AZN 150529C00100000 C 05/29/15 100.0 0.00 0.05
AZN 150529P00035000 P 05/29/15 35.0 0.00 0.05
AZN 150529P00040000 P 05/29/15 40.0 0.00 0.05
AZN 150529P00045000 P 05/29/15 45.0 0.00 0.05
AZN 150529P00050000 P 05/29/15 50.0 0.00 0.05
AZN 150529P00055000 P 05/29/15 55.0 0.00 0.05
AZN 150529P00058500 P 05/29/15 58.5 0.00 0.05
AZN 150529P00059000 P 05/29/15 59.0 0.00 0.05
AZN 150529P00059500 P 05/29/15 59.5 0.00 0.05
AZN 150529P00060000 P 05/29/15 60.0 0.00 0.05
AZN 150529P00060500 P 05/29/15 60.5 0.00 0.05
AZN 150529P00061000 P 05/29/15 61.0 0.00 0.05
AZN 150529P00061500 P 05/29/15 61.5 0.00 0.05
AZN 150529P00062000 P 05/29/15 62.0 0.00 0.05
AZN 150529P00062500 P 05/29/15 62.5 0.00 0.05
AZN 150529P00063000 P 05/29/15 63.0 0.00 0.10
AZN 150529P00063500 P 05/29/15 63.5 0.00 0.10
AZN 150529P00064000 P 05/29/15 64.0 0.00 0.10
AZN 150529P00064500 P 05/29/15 64.5 0.00 0.15
AZN 150529P00065000 P 05/29/15 65.0 0.00 0.15
AZN 150529P00065500 P 05/29/15 65.5 0.00 0.20
AZN 150529P00066000 P 05/29/15 66.0 0.00 0.25
AZN 150529P00066500 P 05/29/15 66.5 0.10 0.30
AZN 150529P00067000 P 05/29/15 67.0 0.20 0.35
AZN 150529P00067500 P 05/29/15 67.5 0.40 0.55
AZN 150529P00068000 P 05/29/15 68.0 0.60 1.00
AZN 150529P00068500 P 05/29/15 68.5 0.95 1.35
AZN 150529P00069000 P 05/29/15 69.0 1.30 1.75
AZN 150529P00069500 P 05/29/15 69.5 1.75 2.15
AZN 150529P00070000 P 05/29/15 70.0 2.20 2.55
AZN 150529P00070500 P 05/29/15 70.5 2.65 3.00
AZN 150529P00071000 P 05/29/15 71.0 3.10 3.60
AZN 150529P00071500 P 05/29/15 71.5 3.60 4.10
AZN 150529P00072000 P 05/29/15 72.0 2.30 5.30
AZN 150529P00072500 P 05/29/15 72.5 4.00 5.20
AZN 150529P00073000 P 05/29/15 73.0 4.50 5.80
AZN 150529P00073500 P 05/29/15 73.5 3.70 7.10
AZN 150529P00074000 P 05/29/15 74.0 4.30 7.60
AZN 150529P00074500 P 05/29/15 74.5 4.80 8.60
AZN 150529P00075000 P 05/29/15 75.0 5.20 9.00
AZN 150529P00075500 P 05/29/15 75.5 5.70 9.30
AZN 150529P00076000 P 05/29/15 76.0 6.60 9.50
AZN 150529P00076500 P 05/29/15 76.5 7.10 9.90
AZN 150529P00077000 P 05/29/15 77.0 7.70 11.20
AZN 150529P00077500 P 05/29/15 77.5 8.20 11.40
AZN 150529P00078000 P 05/29/15 78.0 8.60 12.10
AZN 150529P00078500 P 05/29/15 78.5 9.00 12.70
AZN 150529P00079000 P 05/29/15 79.0 9.60 13.20
AZN 150529P00079500 P 05/29/15 79.5 10.10 13.90
AZN 150529P00080000 P 05/29/15 80.0 10.60 14.30
AZN 150529P00081000 P 05/29/15 81.0 11.60 15.10
AZN 150529P00082000 P 05/29/15 82.0 12.60 16.10
AZN 150529P00083000 P 05/29/15 83.0 13.10 17.20
AZN 150529P00085000 P 05/29/15 85.0 15.10 19.40
AZN 150529P00090000 P 05/29/15 90.0 20.20 24.60
AZN 150529P00095000 P 05/29/15 95.0 25.20 29.60
AZN 150529P00100000 P 05/29/15 100.0 30.20 34.60
AZN 150605C00058500 C 06/05/15 58.5 7.90 10.70
AZN 150605C00059000 C 06/05/15 59.0 7.20 10.30
AZN 150605C00059500 C 06/05/15 59.5 6.70 9.70
AZN 150605C00060000 C 06/05/15 60.0 6.70 9.10
AZN 150605C00060500 C 06/05/15 60.5 5.90 8.60
AZN 150605C00061000 C 06/05/15 61.0 5.30 8.10
AZN 150605C00061500 C 06/05/15 61.5 5.80 7.20
AZN 150605C00062000 C 06/05/15 62.0 4.40 6.20
AZN 150605C00062500 C 06/05/15 62.5 4.80 6.20
AZN 150605C00063000 C 06/05/15 63.0 4.60 4.90
AZN 150605C00063500 C 06/05/15 63.5 4.10 4.50
AZN 150605C00064000 C 06/05/15 64.0 3.60 4.00
AZN 150605C00064500 C 06/05/15 64.5 3.10 3.50
AZN 150605C00065000 C 06/05/15 65.0 2.60 3.10
AZN 150605C00065500 C 06/05/15 65.5 2.20 2.60
AZN 150605C00066000 C 06/05/15 66.0 1.80 2.20
AZN 150605C00066500 C 06/05/15 66.5 1.45 1.85
AZN 150605C00067000 C 06/05/15 67.0 1.10 1.50
AZN 150605C00067500 C 06/05/15 67.5 0.85 1.25
AZN 150605C00068000 C 06/05/15 68.0 0.60 1.00
AZN 150605C00068500 C 06/05/15 68.5 0.45 0.80
AZN 150605C00069000 C 06/05/15 69.0 0.35 0.60
AZN 150605C00069500 C 06/05/15 69.5 0.25 0.55
AZN 150605C00070000 C 06/05/15 70.0 0.15 0.40
AZN 150605C00070500 C 06/05/15 70.5 0.10 0.35
AZN 150605C00071000 C 06/05/15 71.0 0.05 0.30
AZN 150605C00071500 C 06/05/15 71.5 0.05 0.25
AZN 150605C00072000 C 06/05/15 72.0 0.05 0.20
AZN 150605C00072500 C 06/05/15 72.5 0.00 0.20
AZN 150605C00073000 C 06/05/15 73.0 0.00 0.15
AZN 150605C00073500 C 06/05/15 73.5 0.00 0.15
AZN 150605C00074000 C 06/05/15 74.0 0.00 0.10
AZN 150605C00074500 C 06/05/15 74.5 0.00 0.10
AZN 150605C00075000 C 06/05/15 75.0 0.00 0.10
AZN 150605C00075500 C 06/05/15 75.5 0.00 0.10
AZN 150605C00076000 C 06/05/15 76.0 0.00 0.10
AZN 150605C00076500 C 06/05/15 76.5 0.00 0.10
AZN 150605C00077000 C 06/05/15 77.0 0.00 0.10
AZN 150605C00077500 C 06/05/15 77.5 0.00 0.10
AZN 150605C00078000 C 06/05/15 78.0 0.00 0.10
AZN 150605C00078500 C 06/05/15 78.5 0.00 0.05
AZN 150605C00079000 C 06/05/15 79.0 0.00 0.05
AZN 150605C00079500 C 06/05/15 79.5 0.00 0.05
AZN 150605C00080000 C 06/05/15 80.0 0.00 0.05
AZN 150605C00080500 C 06/05/15 80.5 0.00 0.05
AZN 150605C00081000 C 06/05/15 81.0 0.00 0.05
AZN 150605P00058500 P 06/05/15 58.5 0.00 0.05
AZN 150605P00059000 P 06/05/15 59.0 0.00 0.05
AZN 150605P00059500 P 06/05/15 59.5 0.00 0.10
AZN 150605P00060000 P 06/05/15 60.0 0.00 0.10
AZN 150605P00060500 P 06/05/15 60.5 0.00 0.10
AZN 150605P00061000 P 06/05/15 61.0 0.00 0.10
AZN 150605P00061500 P 06/05/15 61.5 0.00 0.10
AZN 150605P00062000 P 06/05/15 62.0 0.00 0.15
AZN 150605P00062500 P 06/05/15 62.5 0.00 0.15
AZN 150605P00063000 P 06/05/15 63.0 0.00 0.15
AZN 150605P00063500 P 06/05/15 63.5 0.00 0.15
AZN 150605P00064000 P 06/05/15 64.0 0.00 0.20
AZN 150605P00064500 P 06/05/15 64.5 0.00 0.25
AZN 150605P00065000 P 06/05/15 65.0 0.05 0.30
AZN 150605P00065500 P 06/05/15 65.5 0.10 0.35
AZN 150605P00066000 P 06/05/15 66.0 0.20 0.50
AZN 150605P00066500 P 06/05/15 66.5 0.35 0.65
AZN 150605P00067000 P 06/05/15 67.0 0.55 0.90
AZN 150605P00067500 P 06/05/15 67.5 0.80 1.05
AZN 150605P00068000 P 06/05/15 68.0 1.00 1.40
AZN 150605P00068500 P 06/05/15 68.5 1.30 1.70
AZN 150605P00069000 P 06/05/15 69.0 1.65 2.05
AZN 150605P00069500 P 06/05/15 69.5 2.00 2.45
AZN 150605P00070000 P 06/05/15 70.0 2.40 2.85
AZN 150605P00070500 P 06/05/15 70.5 2.80 3.20
AZN 150605P00071000 P 06/05/15 71.0 3.20 3.70
AZN 150605P00071500 P 06/05/15 71.5 3.70 4.10
AZN 150605P00072000 P 06/05/15 72.0 4.20 4.60
AZN 150605P00072500 P 06/05/15 72.5 4.70 5.00
AZN 150605P00073000 P 06/05/15 73.0 5.10 5.60
AZN 150605P00073500 P 06/05/15 73.5 5.60 6.10
AZN 150605P00074000 P 06/05/15 74.0 4.70 7.30
AZN 150605P00074500 P 06/05/15 74.5 5.40 7.90
AZN 150605P00075000 P 06/05/15 75.0 5.90 8.50
AZN 150605P00075500 P 06/05/15 75.5 6.10 9.10
AZN 150605P00076000 P 06/05/15 76.0 6.40 9.30
AZN 150605P00076500 P 06/05/15 76.5 7.10 10.60
AZN 150605P00077000 P 06/05/15 77.0 7.80 10.90
AZN 150605P00077500 P 06/05/15 77.5 8.30 11.60
AZN 150605P00078000 P 06/05/15 78.0 8.70 12.10
AZN 150605P00078500 P 06/05/15 78.5 9.20 12.60
AZN 150605P00079000 P 06/05/15 79.0 9.60 13.10
AZN 150605P00079500 P 06/05/15 79.5 10.10 13.60
AZN 150605P00080000 P 06/05/15 80.0 10.60 14.10
AZN 150605P00080500 P 06/05/15 80.5 11.10 14.60
AZN 150605P00081000 P 06/05/15 81.0 11.60 15.10
AZN 150612C00058500 C 06/12/15 58.5 7.40 11.00
AZN 150612C00059000 C 06/12/15 59.0 7.30 10.80
AZN 150612C00059500 C 06/12/15 59.5 7.70 9.20
AZN 150612C00060000 C 06/12/15 60.0 6.20 9.80
AZN 150612C00060500 C 06/12/15 60.5 6.80 8.20
AZN 150612C00061000 C 06/12/15 61.0 5.70 8.90
AZN 150612C00061500 C 06/12/15 61.5 6.10 6.50
AZN 150612C00062000 C 06/12/15 62.0 5.60 6.00
AZN 150612C00062500 C 06/12/15 62.5 5.10 5.50
AZN 150612C00063000 C 06/12/15 63.0 4.60 5.00
AZN 150612C00063500 C 06/12/15 63.5 4.10 4.60
AZN 150612C00064000 C 06/12/15 64.0 3.60 4.10
AZN 150612C00064500 C 06/12/15 64.5 3.20 3.70
AZN 150612C00065000 C 06/12/15 65.0 2.75 3.20
AZN 150612C00065500 C 06/12/15 65.5 2.35 2.80
AZN 150612C00066000 C 06/12/15 66.0 2.00 2.45
AZN 150612C00066500 C 06/12/15 66.5 1.65 2.10
AZN 150612C00067000 C 06/12/15 67.0 1.40 1.80
AZN 150612C00067500 C 06/12/15 67.5 1.20 1.50
AZN 150612C00068000 C 06/12/15 68.0 0.85 1.25
AZN 150612C00068500 C 06/12/15 68.5 0.75 1.05
AZN 150612C00069000 C 06/12/15 69.0 0.55 0.90
AZN 150612C00069500 C 06/12/15 69.5 0.40 0.75
AZN 150612C00070000 C 06/12/15 70.0 0.35 0.60
AZN 150612C00070500 C 06/12/15 70.5 0.25 0.50
AZN 150612C00071000 C 06/12/15 71.0 0.15 0.50
AZN 150612C00071500 C 06/12/15 71.5 0.10 0.40
AZN 150612C00072000 C 06/12/15 72.0 0.05 0.30
AZN 150612C00072500 C 06/12/15 72.5 0.05 0.30
AZN 150612C00073000 C 06/12/15 73.0 0.00 0.25
AZN 150612C00073500 C 06/12/15 73.5 0.00 0.25
AZN 150612C00074000 C 06/12/15 74.0 0.00 0.20
AZN 150612C00074500 C 06/12/15 74.5 0.00 0.20
AZN 150612C00075000 C 06/12/15 75.0 0.00 0.15
AZN 150612C00075500 C 06/12/15 75.5 0.00 0.15
AZN 150612C00076000 C 06/12/15 76.0 0.00 0.15
AZN 150612C00076500 C 06/12/15 76.5 0.00 0.15
AZN 150612C00077000 C 06/12/15 77.0 0.00 0.10
AZN 150612C00077500 C 06/12/15 77.5 0.00 0.10
AZN 150612C00078000 C 06/12/15 78.0 0.00 0.10
AZN 150612C00078500 C 06/12/15 78.5 0.00 0.10
AZN 150612C00079000 C 06/12/15 79.0 0.00 0.10
AZN 150612C00080000 C 06/12/15 80.0 0.00 0.10
AZN 150612C00081000 C 06/12/15 81.0 0.00 0.10
AZN 150612P00058500 P 06/12/15 58.5 0.00 0.10
AZN 150612P00059000 P 06/12/15 59.0 0.00 0.10
AZN 150612P00059500 P 06/12/15 59.5 0.00 0.10
AZN 150612P00060000 P 06/12/15 60.0 0.00 0.10
AZN 150612P00060500 P 06/12/15 60.5 0.00 0.15
AZN 150612P00061000 P 06/12/15 61.0 0.00 0.15
AZN 150612P00061500 P 06/12/15 61.5 0.00 0.20
AZN 150612P00062000 P 06/12/15 62.0 0.00 0.20
AZN 150612P00062500 P 06/12/15 62.5 0.00 0.25
AZN 150612P00063000 P 06/12/15 63.0 0.00 0.25
AZN 150612P00063500 P 06/12/15 63.5 0.00 0.30
AZN 150612P00064000 P 06/12/15 64.0 0.05 0.30
AZN 150612P00064500 P 06/12/15 64.5 0.10 0.40
AZN 150612P00065000 P 06/12/15 65.0 0.15 0.45
AZN 150612P00065500 P 06/12/15 65.5 0.25 0.60
AZN 150612P00066000 P 06/12/15 66.0 0.40 0.70
AZN 150612P00066500 P 06/12/15 66.5 0.60 0.90
AZN 150612P00067000 P 06/12/15 67.0 0.80 1.15
AZN 150612P00067500 P 06/12/15 67.5 1.00 1.30
AZN 150612P00068000 P 06/12/15 68.0 1.25 1.65
AZN 150612P00068500 P 06/12/15 68.5 1.55 2.00
AZN 150612P00069000 P 06/12/15 69.0 1.85 2.30
AZN 150612P00069500 P 06/12/15 69.5 2.20 2.70
AZN 150612P00070000 P 06/12/15 70.0 2.60 3.00
AZN 150612P00070500 P 06/12/15 70.5 3.00 3.40
AZN 150612P00071000 P 06/12/15 71.0 3.40 3.90
AZN 150612P00071500 P 06/12/15 71.5 3.80 4.30
AZN 150612P00072000 P 06/12/15 72.0 4.30 4.70
AZN 150612P00072500 P 06/12/15 72.5 4.70 5.20
AZN 150612P00073000 P 06/12/15 73.0 5.20 5.60
AZN 150612P00073500 P 06/12/15 73.5 5.70 6.10
AZN 150612P00074000 P 06/12/15 74.0 6.20 6.60
AZN 150612P00074500 P 06/12/15 74.5 6.60 7.10
AZN 150612P00075000 P 06/12/15 75.0 7.10 7.80
AZN 150612P00075500 P 06/12/15 75.5 6.00 9.30
AZN 150612P00076000 P 06/12/15 76.0 6.30 9.70
AZN 150612P00076500 P 06/12/15 76.5 7.90 9.30
AZN 150612P00077000 P 06/12/15 77.0 7.40 10.50
AZN 150612P00077500 P 06/12/15 77.5 7.80 11.30
AZN 150612P00078000 P 06/12/15 78.0 8.20 12.00
AZN 150612P00078500 P 06/12/15 78.5 8.70 12.40
AZN 150612P00079000 P 06/12/15 79.0 9.20 13.10
AZN 150612P00080000 P 06/12/15 80.0 10.10 14.10
AZN 150612P00081000 P 06/12/15 81.0 11.10 15.20
AZN 150619C00037500 C 06/19/15 37.5 28.30 31.90
AZN 150619C00040000 C 06/19/15 40.0 25.80 29.40
AZN 150619C00042500 C 06/19/15 42.5 23.30 27.30
AZN 150619C00045000 C 06/19/15 45.0 20.80 24.40
AZN 150619C00047500 C 06/19/15 47.5 18.30 21.90
AZN 150619C00050000 C 06/19/15 50.0 16.00 19.40
AZN 150619C00055000 C 06/19/15 55.0 11.10 14.20
AZN 150619C00059000 C 06/19/15 59.0 7.30 9.10
AZN 150619C00060000 C 06/19/15 60.0 7.20 9.40
AZN 150619C00060500 C 06/19/15 60.5 7.00 7.50
AZN 150619C00061000 C 06/19/15 61.0 6.50 7.00
AZN 150619C00061500 C 06/19/15 61.5 6.10 6.60
AZN 150619C00062000 C 06/19/15 62.0 5.60 6.10
AZN 150619C00062500 C 06/19/15 62.5 5.10 5.60
AZN 150619C00063000 C 06/19/15 63.0 4.60 5.20
AZN 150619C00063500 C 06/19/15 63.5 4.20 4.70
AZN 150619C00064000 C 06/19/15 64.0 3.70 4.20
AZN 150619C00064500 C 06/19/15 64.5 3.30 3.80
AZN 150619C00065000 C 06/19/15 65.0 2.90 3.40
AZN 150619C00065500 C 06/19/15 65.5 2.60 3.00
AZN 150619C00066000 C 06/19/15 66.0 2.30 2.65
AZN 150619C00066500 C 06/19/15 66.5 1.95 2.30
AZN 150619C00067000 C 06/19/15 67.0 1.65 2.00
AZN 150619C00067500 C 06/19/15 67.5 1.35 1.70
AZN 150619C00068000 C 06/19/15 68.0 1.20 1.45
AZN 150619C00068500 C 06/19/15 68.5 0.95 1.20
AZN 150619C00069000 C 06/19/15 69.0 0.75 1.00
AZN 150619C00069500 C 06/19/15 69.5 0.60 0.85
AZN 150619C00070000 C 06/19/15 70.0 0.50 0.75
AZN 150619C00070500 C 06/19/15 70.5 0.40 0.60
AZN 150619C00071000 C 06/19/15 71.0 0.30 0.65
AZN 150619C00071500 C 06/19/15 71.5 0.25 0.50
AZN 150619C00072000 C 06/19/15 72.0 0.20 0.50
AZN 150619C00072500 C 06/19/15 72.5 0.10 0.30
AZN 150619C00073000 C 06/19/15 73.0 0.10 0.35
AZN 150619C00073500 C 06/19/15 73.5 0.05 0.25
AZN 150619C00074000 C 06/19/15 74.0 0.05 0.30
AZN 150619C00074500 C 06/19/15 74.5 0.00 0.25
AZN 150619C00075000 C 06/19/15 75.0 0.00 0.25
AZN 150619C00075500 C 06/19/15 75.5 0.00 0.20
AZN 150619C00076000 C 06/19/15 76.0 0.00 0.20
AZN 150619C00076500 C 06/19/15 76.5 0.00 0.20
AZN 150619C00077000 C 06/19/15 77.0 0.00 0.15
AZN 150619C00077500 C 06/19/15 77.5 0.00 0.15
AZN 150619C00078000 C 06/19/15 78.0 0.00 0.15
AZN 150619C00079000 C 06/19/15 79.0 0.00 0.10
AZN 150619C00080000 C 06/19/15 80.0 0.00 0.10
AZN 150619C00081000 C 06/19/15 81.0 0.00 0.10
AZN 150619C00082000 C 06/19/15 82.0 0.00 0.10
AZN 150619C00083000 C 06/19/15 83.0 0.00 0.10
AZN 150619C00085000 C 06/19/15 85.0 0.00 0.15
AZN 150619C00090000 C 06/19/15 90.0 0.00 0.15
AZN 150619C00095000 C 06/19/15 95.0 0.00 0.15
AZN 150619C00100000 C 06/19/15 100.0 0.00 0.10
AZN 150619C00105000 C 06/19/15 105.0 0.00 0.10
AZN 150619P00037500 P 06/19/15 37.5 0.00 0.05
AZN 150619P00040000 P 06/19/15 40.0 0.00 0.05
AZN 150619P00042500 P 06/19/15 42.5 0.00 0.05
AZN 150619P00045000 P 06/19/15 45.0 0.00 0.05
AZN 150619P00047500 P 06/19/15 47.5 0.00 0.05
AZN 150619P00050000 P 06/19/15 50.0 0.00 0.05
AZN 150619P00055000 P 06/19/15 55.0 0.00 0.10
AZN 150619P00059000 P 06/19/15 59.0 0.00 0.15
AZN 150619P00060000 P 06/19/15 60.0 0.00 0.15
AZN 150619P00060500 P 06/19/15 60.5 0.00 0.20
AZN 150619P00061000 P 06/19/15 61.0 0.00 0.20
AZN 150619P00061500 P 06/19/15 61.5 0.00 0.20
AZN 150619P00062000 P 06/19/15 62.0 0.00 0.30
AZN 150619P00062500 P 06/19/15 62.5 0.00 0.30
AZN 150619P00063000 P 06/19/15 63.0 0.15 0.25
AZN 150619P00063500 P 06/19/15 63.5 0.10 0.35
AZN 150619P00064000 P 06/19/15 64.0 0.20 0.45
AZN 150619P00064500 P 06/19/15 64.5 0.35 0.45
AZN 150619P00065000 P 06/19/15 65.0 0.45 0.55
AZN 150619P00065500 P 06/19/15 65.5 0.50 0.70
AZN 150619P00066000 P 06/19/15 66.0 0.65 0.90
AZN 150619P00066500 P 06/19/15 66.5 0.85 1.00
AZN 150619P00067000 P 06/19/15 67.0 1.00 1.25
AZN 150619P00067500 P 06/19/15 67.5 1.20 1.45
AZN 150619P00068000 P 06/19/15 68.0 1.45 1.70
AZN 150619P00068500 P 06/19/15 68.5 1.75 2.05
AZN 150619P00069000 P 06/19/15 69.0 2.05 2.40
AZN 150619P00069500 P 06/19/15 69.5 2.40 2.90
AZN 150619P00070000 P 06/19/15 70.0 2.75 3.20
AZN 150619P00070500 P 06/19/15 70.5 3.10 3.60
AZN 150619P00071000 P 06/19/15 71.0 3.50 4.00
AZN 150619P00071500 P 06/19/15 71.5 3.90 4.40
AZN 150619P00072000 P 06/19/15 72.0 4.30 4.90
AZN 150619P00072500 P 06/19/15 72.5 4.80 5.30
AZN 150619P00073000 P 06/19/15 73.0 5.20 5.80
AZN 150619P00073500 P 06/19/15 73.5 5.70 6.20
AZN 150619P00074000 P 06/19/15 74.0 6.20 6.70
AZN 150619P00074500 P 06/19/15 74.5 6.60 7.10
AZN 150619P00075000 P 06/19/15 75.0 7.10 7.60
AZN 150619P00075500 P 06/19/15 75.5 7.60 8.10
AZN 150619P00076000 P 06/19/15 76.0 8.10 8.70
AZN 150619P00076500 P 06/19/15 76.5 7.90 9.30
AZN 150619P00077000 P 06/19/15 77.0 8.40 9.80
AZN 150619P00077500 P 06/19/15 77.5 7.80 11.30
AZN 150619P00078000 P 06/19/15 78.0 8.30 11.80
AZN 150619P00079000 P 06/19/15 79.0 9.30 12.80
AZN 150619P00080000 P 06/19/15 80.0 10.30 13.80
AZN 150619P00081000 P 06/19/15 81.0 11.20 15.10
AZN 150619P00082000 P 06/19/15 82.0 12.20 16.00
AZN 150619P00083000 P 06/19/15 83.0 13.20 17.10
AZN 150619P00085000 P 06/19/15 85.0 15.10 19.20
AZN 150619P00090000 P 06/19/15 90.0 20.50 24.20
AZN 150619P00095000 P 06/19/15 95.0 25.10 29.20
AZN 150619P00100000 P 06/19/15 100.0 30.60 34.30
AZN 150619P00105000 P 06/19/15 105.0 35.10 39.20
AZN 150626C00058500 C 06/26/15 58.5 7.90 11.40
AZN 150626C00059000 C 06/26/15 59.0 7.30 10.90
AZN 150626C00059500 C 06/26/15 59.5 6.80 10.10
AZN 150626C00060000 C 06/26/15 60.0 7.50 8.10
AZN 150626C00060500 C 06/26/15 60.5 7.00 7.60
AZN 150626C00061000 C 06/26/15 61.0 6.60 7.10
AZN 150626C00061500 C 06/26/15 61.5 6.10 6.60
AZN 150626C00062000 C 06/26/15 62.0 5.60 6.20
AZN 150626C00062500 C 06/26/15 62.5 5.10 5.70
AZN 150626C00063000 C 06/26/15 63.0 4.70 5.20
AZN 150626C00063500 C 06/26/15 63.5 4.20 4.80
AZN 150626C00064000 C 06/26/15 64.0 3.80 4.40
AZN 150626C00064500 C 06/26/15 64.5 3.40 4.00
AZN 150626C00065000 C 06/26/15 65.0 3.10 3.60
AZN 150626C00065500 C 06/26/15 65.5 2.80 3.20
AZN 150626C00066000 C 06/26/15 66.0 2.40 2.85
AZN 150626C00066500 C 06/26/15 66.5 2.10 2.50
AZN 150626C00067000 C 06/26/15 67.0 1.80 2.20
AZN 150626C00067500 C 06/26/15 67.5 1.65 1.90
AZN 150626C00068000 C 06/26/15 68.0 1.35 1.70
AZN 150626C00068500 C 06/26/15 68.5 1.15 1.45
AZN 150626C00069000 C 06/26/15 69.0 1.00 1.25
AZN 150626C00069500 C 06/26/15 69.5 0.80 1.05
AZN 150626C00070000 C 06/26/15 70.0 0.70 0.90
AZN 150626C00070500 C 06/26/15 70.5 0.55 0.80
AZN 150626C00071000 C 06/26/15 71.0 0.45 0.65
AZN 150626C00071500 C 06/26/15 71.5 0.35 0.75
AZN 150626C00072000 C 06/26/15 72.0 0.30 0.60
AZN 150626C00072500 C 06/26/15 72.5 0.20 0.55
AZN 150626C00073000 C 06/26/15 73.0 0.15 0.50
AZN 150626C00073500 C 06/26/15 73.5 0.10 0.45
AZN 150626C00074000 C 06/26/15 74.0 0.10 0.40
AZN 150626C00074500 C 06/26/15 74.5 0.10 0.35
AZN 150626C00075000 C 06/26/15 75.0 0.05 0.30
AZN 150626C00075500 C 06/26/15 75.5 0.05 0.30
AZN 150626C00076000 C 06/26/15 76.0 0.05 0.25
AZN 150626C00076500 C 06/26/15 76.5 0.00 0.25
AZN 150626C00077000 C 06/26/15 77.0 0.00 0.20
AZN 150626C00077500 C 06/26/15 77.5 0.00 0.20
AZN 150626C00078000 C 06/26/15 78.0 0.00 0.20
AZN 150626C00078500 C 06/26/15 78.5 0.00 0.15
AZN 150626C00079000 C 06/26/15 79.0 0.00 0.15
AZN 150626C00080000 C 06/26/15 80.0 0.00 0.15
AZN 150626C00081000 C 06/26/15 81.0 0.00 0.15
AZN 150626P00058500 P 06/26/15 58.5 0.00 0.15
AZN 150626P00059000 P 06/26/15 59.0 0.00 0.20
AZN 150626P00059500 P 06/26/15 59.5 0.00 0.20
AZN 150626P00060000 P 06/26/15 60.0 0.00 0.20
AZN 150626P00060500 P 06/26/15 60.5 0.00 0.25
AZN 150626P00061000 P 06/26/15 61.0 0.00 0.25
AZN 150626P00061500 P 06/26/15 61.5 0.00 0.30
AZN 150626P00062000 P 06/26/15 62.0 0.05 0.35
AZN 150626P00062500 P 06/26/15 62.5 0.05 0.35
AZN 150626P00063000 P 06/26/15 63.0 0.10 0.45
AZN 150626P00063500 P 06/26/15 63.5 0.15 0.50
AZN 150626P00064000 P 06/26/15 64.0 0.30 0.55
AZN 150626P00064500 P 06/26/15 64.5 0.40 0.60
AZN 150626P00065000 P 06/26/15 65.0 0.55 0.70
AZN 150626P00065500 P 06/26/15 65.5 0.65 0.85
AZN 150626P00066000 P 06/26/15 66.0 0.80 1.00
AZN 150626P00066500 P 06/26/15 66.5 0.95 1.20
AZN 150626P00067000 P 06/26/15 67.0 1.15 1.45
AZN 150626P00067500 P 06/26/15 67.5 1.40 1.70
AZN 150626P00068000 P 06/26/15 68.0 1.65 1.90
AZN 150626P00068500 P 06/26/15 68.5 1.90 2.30
AZN 150626P00069000 P 06/26/15 69.0 2.20 2.60
AZN 150626P00069500 P 06/26/15 69.5 2.55 3.10
AZN 150626P00070000 P 06/26/15 70.0 2.90 3.40
AZN 150626P00070500 P 06/26/15 70.5 3.20 3.80
AZN 150626P00071000 P 06/26/15 71.0 3.60 4.20
AZN 150626P00071500 P 06/26/15 71.5 4.00 4.60
AZN 150626P00072000 P 06/26/15 72.0 4.40 5.00
AZN 150626P00072500 P 06/26/15 72.5 4.90 5.40
AZN 150626P00073000 P 06/26/15 73.0 5.30 5.90
AZN 150626P00073500 P 06/26/15 73.5 5.80 6.30
AZN 150626P00074000 P 06/26/15 74.0 6.20 6.80
AZN 150626P00074500 P 06/26/15 74.5 6.70 7.20
AZN 150626P00075000 P 06/26/15 75.0 7.20 7.70
AZN 150626P00075500 P 06/26/15 75.5 7.70 8.20
AZN 150626P00076000 P 06/26/15 76.0 8.10 8.60
AZN 150626P00076500 P 06/26/15 76.5 8.60 9.10
AZN 150626P00077000 P 06/26/15 77.0 9.00 9.70
AZN 150626P00077500 P 06/26/15 77.5 8.70 10.30
AZN 150626P00078000 P 06/26/15 78.0 8.80 11.70
AZN 150626P00078500 P 06/26/15 78.5 9.30 12.30
AZN 150626P00079000 P 06/26/15 79.0 9.80 12.70
AZN 150626P00080000 P 06/26/15 80.0 10.80 13.80
AZN 150626P00081000 P 06/26/15 81.0 11.80 15.10
AZN 150702C00060000 C 07/02/15 60.0 7.50 8.10
AZN 150702C00061000 C 07/02/15 61.0 6.60 7.20
AZN 150702C00061500 C 07/02/15 61.5 6.10 6.70
AZN 150702C00062000 C 07/02/15 62.0 5.60 6.20
AZN 150702C00062500 C 07/02/15 62.5 5.20 5.80
AZN 150702C00063000 C 07/02/15 63.0 4.70 5.30
AZN 150702C00063500 C 07/02/15 63.5 4.30 4.90
AZN 150702C00064000 C 07/02/15 64.0 3.90 4.50
AZN 150702C00064500 C 07/02/15 64.5 3.50 4.10
AZN 150702C00065000 C 07/02/15 65.0 3.20 3.70
AZN 150702C00065500 C 07/02/15 65.5 2.90 3.40
AZN 150702C00066000 C 07/02/15 66.0 2.50 3.00
AZN 150702C00066500 C 07/02/15 66.5 2.25 2.65
AZN 150702C00067000 C 07/02/15 67.0 1.90 2.35
AZN 150702C00067500 C 07/02/15 67.5 1.75 2.05
AZN 150702C00068000 C 07/02/15 68.0 1.50 1.80
AZN 150702C00068500 C 07/02/15 68.5 1.30 1.55
AZN 150702C00069000 C 07/02/15 69.0 1.10 1.40
AZN 150702C00069500 C 07/02/15 69.5 0.90 1.25
AZN 150702C00070000 C 07/02/15 70.0 0.85 0.95
AZN 150702C00070500 C 07/02/15 70.5 0.60 0.95
AZN 150702C00071000 C 07/02/15 71.0 0.50 0.85
AZN 150702C00071500 C 07/02/15 71.5 0.40 0.75
AZN 150702C00072000 C 07/02/15 72.0 0.35 0.70
AZN 150702C00072500 C 07/02/15 72.5 0.25 0.65
AZN 150702C00073000 C 07/02/15 73.0 0.20 0.60
AZN 150702C00073500 C 07/02/15 73.5 0.20 0.50
AZN 150702C00074000 C 07/02/15 74.0 0.15 0.50
AZN 150702C00074500 C 07/02/15 74.5 0.10 0.45
AZN 150702C00075000 C 07/02/15 75.0 0.10 0.40
AZN 150702C00075500 C 07/02/15 75.5 0.05 0.35
AZN 150702C00076000 C 07/02/15 76.0 0.05 0.30
AZN 150702C00077000 C 07/02/15 77.0 0.00 0.25
AZN 150702C00080000 C 07/02/15 80.0 0.00 0.15
AZN 150702P00060000 P 07/02/15 60.0 0.00 0.30
AZN 150702P00061000 P 07/02/15 61.0 0.00 0.35
AZN 150702P00061500 P 07/02/15 61.5 0.05 0.40
AZN 150702P00062000 P 07/02/15 62.0 0.05 0.45
AZN 150702P00062500 P 07/02/15 62.5 0.10 0.50
AZN 150702P00063000 P 07/02/15 63.0 0.15 0.50
AZN 150702P00063500 P 07/02/15 63.5 0.30 0.55
AZN 150702P00064000 P 07/02/15 64.0 0.35 0.65
AZN 150702P00064500 P 07/02/15 64.5 0.50 0.70
AZN 150702P00065000 P 07/02/15 65.0 0.60 0.90
AZN 150702P00065500 P 07/02/15 65.5 0.75 1.05
AZN 150702P00066000 P 07/02/15 66.0 0.90 1.15
AZN 150702P00066500 P 07/02/15 66.5 1.10 1.40
AZN 150702P00067000 P 07/02/15 67.0 1.30 1.65
AZN 150702P00067500 P 07/02/15 67.5 1.50 1.90
AZN 150702P00068000 P 07/02/15 68.0 1.75 2.15
AZN 150702P00068500 P 07/02/15 68.5 2.00 2.45
AZN 150702P00069000 P 07/02/15 69.0 2.30 2.75
AZN 150702P00069500 P 07/02/15 69.5 2.60 3.10
AZN 150702P00070000 P 07/02/15 70.0 2.95 3.50
AZN 150702P00070500 P 07/02/15 70.5 3.40 3.90
AZN 150702P00071000 P 07/02/15 71.0 3.70 4.30
AZN 150702P00071500 P 07/02/15 71.5 4.10 4.70
AZN 150702P00072000 P 07/02/15 72.0 4.50 5.10
AZN 150702P00072500 P 07/02/15 72.5 4.90 5.50
AZN 150702P00073000 P 07/02/15 73.0 5.40 6.00
AZN 150702P00073500 P 07/02/15 73.5 5.80 6.40
AZN 150702P00074000 P 07/02/15 74.0 6.30 6.90
AZN 150702P00074500 P 07/02/15 74.5 6.70 7.30
AZN 150702P00075000 P 07/02/15 75.0 7.10 7.80
AZN 150702P00075500 P 07/02/15 75.5 7.60 8.20
AZN 150702P00076000 P 07/02/15 76.0 8.10 8.70
AZN 150702P00077000 P 07/02/15 77.0 9.10 9.60
AZN 150702P00080000 P 07/02/15 80.0 10.80 13.80
AZN 150717C00042500 C 07/17/15 42.5 23.40 27.00
AZN 150717C00045000 C 07/17/15 45.0 21.10 24.50
AZN 150717C00047500 C 07/17/15 47.5 18.60 21.90
AZN 150717C00050000 C 07/17/15 50.0 16.10 19.80
AZN 150717C00055000 C 07/17/15 55.0 11.30 14.90
AZN 150717C00057500 C 07/17/15 57.5 8.90 12.00
AZN 150717C00060000 C 07/17/15 60.0 7.60 8.20
AZN 150717C00062500 C 07/17/15 62.5 5.30 5.90
AZN 150717C00065000 C 07/17/15 65.0 3.40 4.00
AZN 150717C00067500 C 07/17/15 67.5 2.05 2.30
AZN 150717C00070000 C 07/17/15 70.0 1.05 1.25
AZN 150717C00072500 C 07/17/15 72.5 0.45 0.65
AZN 150717C00075000 C 07/17/15 75.0 0.25 0.35
AZN 150717C00077500 C 07/17/15 77.5 0.15 0.20
AZN 150717C00080000 C 07/17/15 80.0 0.00 0.25
AZN 150717C00082500 C 07/17/15 82.5 0.00 0.20
AZN 150717C00085000 C 07/17/15 85.0 0.00 0.15
AZN 150717C00090000 C 07/17/15 90.0 0.00 0.10
AZN 150717C00095000 C 07/17/15 95.0 0.00 0.10
AZN 150717C00100000 C 07/17/15 100.0 0.00 0.10
AZN 150717C00105000 C 07/17/15 105.0 0.00 0.10
AZN 150717C00110000 C 07/17/15 110.0 0.00 0.10
AZN 150717P00042500 P 07/17/15 42.5 0.00 0.05
AZN 150717P00045000 P 07/17/15 45.0 0.00 0.05
AZN 150717P00047500 P 07/17/15 47.5 0.00 0.05
AZN 150717P00050000 P 07/17/15 50.0 0.00 0.10
AZN 150717P00055000 P 07/17/15 55.0 0.00 0.15
AZN 150717P00057500 P 07/17/15 57.5 0.00 0.20
AZN 150717P00060000 P 07/17/15 60.0 0.05 0.30
AZN 150717P00062500 P 07/17/15 62.5 0.20 0.55
AZN 150717P00065000 P 07/17/15 65.0 0.85 1.00
AZN 150717P00067500 P 07/17/15 67.5 1.80 2.10
AZN 150717P00070000 P 07/17/15 70.0 3.20 3.80
AZN 150717P00072500 P 07/17/15 72.5 5.10 5.70
AZN 150717P00075000 P 07/17/15 75.0 7.30 7.90
AZN 150717P00077500 P 07/17/15 77.5 9.60 10.20
AZN 150717P00080000 P 07/17/15 80.0 10.60 13.80
AZN 150717P00082500 P 07/17/15 82.5 13.40 16.60
AZN 150717P00085000 P 07/17/15 85.0 15.70 18.90
AZN 150717P00090000 P 07/17/15 90.0 20.60 24.30
AZN 150717P00095000 P 07/17/15 95.0 25.10 29.10
AZN 150717P00100000 P 07/17/15 100.0 30.10 34.10
AZN 150717P00105000 P 07/17/15 105.0 35.10 39.10
AZN 150717P00110000 P 07/17/15 110.0 40.50 44.10
AZN 151016C00047500 C 10/16/15 47.5 18.10 22.60
AZN 151016C00050000 C 10/16/15 50.0 16.20 19.90
AZN 151016C00055000 C 10/16/15 55.0 12.30 13.40
AZN 151016C00057500 C 10/16/15 57.5 10.20 11.00
AZN 151016C00060000 C 10/16/15 60.0 8.00 8.70
AZN 151016C00062500 C 10/16/15 62.5 6.10 6.80
AZN 151016C00065000 C 10/16/15 65.0 4.40 5.10
AZN 151016C00067500 C 10/16/15 67.5 3.10 3.70
AZN 151016C00070000 C 10/16/15 70.0 2.15 2.35
AZN 151016C00072500 C 10/16/15 72.5 1.35 1.65
AZN 151016C00075000 C 10/16/15 75.0 0.85 1.15
AZN 151016C00077500 C 10/16/15 77.5 0.55 0.95
AZN 151016C00080000 C 10/16/15 80.0 0.30 0.65
AZN 151016C00085000 C 10/16/15 85.0 0.15 0.45
AZN 151016C00090000 C 10/16/15 90.0 0.05 0.30
AZN 151016C00095000 C 10/16/15 95.0 0.00 0.20
AZN 151016P00047500 P 10/16/15 47.5 0.00 0.25
AZN 151016P00050000 P 10/16/15 50.0 0.05 0.30
AZN 151016P00055000 P 10/16/15 55.0 0.20 0.40
AZN 151016P00057500 P 10/16/15 57.5 0.35 0.75
AZN 151016P00060000 P 10/16/15 60.0 0.95 1.10
AZN 151016P00062500 P 10/16/15 62.5 1.60 1.70
AZN 151016P00065000 P 10/16/15 65.0 2.40 2.65
AZN 151016P00067500 P 10/16/15 67.5 3.60 4.00
AZN 151016P00070000 P 10/16/15 70.0 5.10 5.60
AZN 151016P00072500 P 10/16/15 72.5 6.60 7.40
AZN 151016P00075000 P 10/16/15 75.0 8.60 9.40
AZN 151016P00077500 P 10/16/15 77.5 10.80 11.60
AZN 151016P00080000 P 10/16/15 80.0 13.10 13.90
AZN 151016P00085000 P 10/16/15 85.0 17.70 18.60
AZN 151016P00090000 P 10/16/15 90.0 21.20 24.80
AZN 151016P00095000 P 10/16/15 95.0 25.90 29.70
AZN 160115C00030000 C 01/15/16 30.0 35.60 39.90
AZN 160115C00035000 C 01/15/16 35.0 30.60 35.00
AZN 160115C00037500 C 01/15/16 37.5 28.10 32.50
AZN 160115C00040000 C 01/15/16 40.0 25.60 30.00
AZN 160115C00042500 C 01/15/16 42.5 23.70 27.40
AZN 160115C00045000 C 01/15/16 45.0 21.20 25.00
AZN 160115C00047500 C 01/15/16 47.5 18.40 22.40
AZN 160115C00050000 C 01/15/16 50.0 16.30 18.80
AZN 160115C00052500 C 01/15/16 52.5 15.10 15.90
AZN 160115C00055000 C 01/15/16 55.0 12.70 13.70
AZN 160115C00057500 C 01/15/16 57.5 10.50 11.50
AZN 160115C00060000 C 01/15/16 60.0 8.60 9.50
AZN 160115C00062500 C 01/15/16 62.5 6.90 7.80
AZN 160115C00065000 C 01/15/16 65.0 5.40 6.20
AZN 160115C00067500 C 01/15/16 67.5 4.10 4.90
AZN 160115C00070000 C 01/15/16 70.0 3.10 3.50
AZN 160115C00072500 C 01/15/16 72.5 2.30 3.00
AZN 160115C00075000 C 01/15/16 75.0 1.80 2.20
AZN 160115C00077500 C 01/15/16 77.5 1.30 1.70
AZN 160115C00080000 C 01/15/16 80.0 0.80 1.30
AZN 160115C00082500 C 01/15/16 82.5 0.50 1.05
AZN 160115C00085000 C 01/15/16 85.0 0.35 0.80
AZN 160115C00087500 C 01/15/16 87.5 0.20 0.65
AZN 160115C00090000 C 01/15/16 90.0 0.10 0.55
AZN 160115C00095000 C 01/15/16 95.0 0.00 0.45
AZN 160115C00100000 C 01/15/16 100.0 0.00 0.35
AZN 160115C00105000 C 01/15/16 105.0 0.00 0.25
AZN 160115C00110000 C 01/15/16 110.0 0.00 1.65
AZN 160115C00115000 C 01/15/16 115.0 0.00 1.55
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.65
AZN 160115P00035000 P 01/15/16 35.0 0.00 1.50
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.25
AZN 160115P00040000 P 01/15/16 40.0 0.00 0.30
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.15
AZN 160115P00045000 P 01/15/16 45.0 0.00 0.40
AZN 160115P00047500 P 01/15/16 47.5 0.05 0.50
AZN 160115P00050000 P 01/15/16 50.0 0.25 0.55
AZN 160115P00052500 P 01/15/16 52.5 0.30 0.80
AZN 160115P00055000 P 01/15/16 55.0 0.60 1.05
AZN 160115P00057500 P 01/15/16 57.5 1.00 1.45
AZN 160115P00060000 P 01/15/16 60.0 1.55 2.05
AZN 160115P00062500 P 01/15/16 62.5 2.45 2.95
AZN 160115P00065000 P 01/15/16 65.0 3.50 4.00
AZN 160115P00067500 P 01/15/16 67.5 4.70 5.10
AZN 160115P00070000 P 01/15/16 70.0 5.80 6.60
AZN 160115P00072500 P 01/15/16 72.5 7.40 8.30
AZN 160115P00075000 P 01/15/16 75.0 9.20 10.20
AZN 160115P00077500 P 01/15/16 77.5 11.30 12.20
AZN 160115P00080000 P 01/15/16 80.0 13.50 14.40
AZN 160115P00082500 P 01/15/16 82.5 15.60 16.70
AZN 160115P00085000 P 01/15/16 85.0 17.90 19.00
AZN 160115P00087500 P 01/15/16 87.5 20.00 21.40
AZN 160115P00090000 P 01/15/16 90.0 21.60 25.00
AZN 160115P00095000 P 01/15/16 95.0 26.00 29.80
AZN 160115P00100000 P 01/15/16 100.0 31.00 35.00
AZN 160115P00105000 P 01/15/16 105.0 35.80 40.20
AZN 160115P00110000 P 01/15/16 110.0 40.90 45.20
AZN 160115P00115000 P 01/15/16 115.0 45.90 50.20
AZN 170120C00032500 C 01/20/17 32.5 32.80 37.50
AZN 170120C00035000 C 01/20/17 35.0 30.30 35.00
AZN 170120C00037500 C 01/20/17 37.5 27.80 32.50
AZN 170120C00040000 C 01/20/17 40.0 25.30 30.00
AZN 170120C00042500 C 01/20/17 42.5 22.80 27.50
AZN 170120C00045000 C 01/20/17 45.0 21.20 25.00
AZN 170120C00047500 C 01/20/17 47.5 18.40 21.50
AZN 170120C00050000 C 01/20/17 50.0 17.30 19.30
AZN 170120C00055000 C 01/20/17 55.0 12.80 15.50
AZN 170120C00057500 C 01/20/17 57.5 10.80 13.80
AZN 170120C00060000 C 01/20/17 60.0 9.00 12.20
AZN 170120C00062500 C 01/20/17 62.5 7.50 10.80
AZN 170120C00065000 C 01/20/17 65.0 7.20 8.90
AZN 170120C00067500 C 01/20/17 67.5 5.90 7.90
AZN 170120C00070000 C 01/20/17 70.0 5.00 6.60
AZN 170120C00072500 C 01/20/17 72.5 4.00 5.70
AZN 170120C00075000 C 01/20/17 75.0 3.30 4.60
AZN 170120C00077500 C 01/20/17 77.5 2.60 3.90
AZN 170120C00080000 C 01/20/17 80.0 2.00 3.60
AZN 170120C00082500 C 01/20/17 82.5 0.80 2.80
AZN 170120C00085000 C 01/20/17 85.0 1.30 2.65
AZN 170120C00090000 C 01/20/17 90.0 0.00 1.80
AZN 170120C00095000 C 01/20/17 95.0 0.00 1.35
AZN 170120C00100000 C 01/20/17 100.0 0.00 1.00
AZN 170120C00105000 C 01/20/17 105.0 0.00 1.00
AZN 170120C00110000 C 01/20/17 110.0 0.00 1.00
AZN 170120P00032500 P 01/20/17 32.5 0.00 1.00
AZN 170120P00035000 P 01/20/17 35.0 0.00 1.00
AZN 170120P00037500 P 01/20/17 37.5 0.10 1.00
AZN 170120P00040000 P 01/20/17 40.0 0.25 1.00
AZN 170120P00042500 P 01/20/17 42.5 0.50 1.35
AZN 170120P00045000 P 01/20/17 45.0 0.50 1.65
AZN 170120P00047500 P 01/20/17 47.5 0.45 1.90
AZN 170120P00050000 P 01/20/17 50.0 0.90 3.40
AZN 170120P00055000 P 01/20/17 55.0 2.50 3.90
AZN 170120P00057500 P 01/20/17 57.5 3.30 4.80
AZN 170120P00060000 P 01/20/17 60.0 4.30 5.80
AZN 170120P00062500 P 01/20/17 62.5 5.10 7.00
AZN 170120P00065000 P 01/20/17 65.0 6.40 8.20
AZN 170120P00067500 P 01/20/17 67.5 7.70 9.50
AZN 170120P00070000 P 01/20/17 70.0 9.20 11.00
AZN 170120P00072500 P 01/20/17 72.5 10.10 13.20
AZN 170120P00075000 P 01/20/17 75.0 11.70 14.80
AZN 170120P00077500 P 01/20/17 77.5 13.40 16.60
AZN 170120P00080000 P 01/20/17 80.0 15.30 18.50
AZN 170120P00082500 P 01/20/17 82.5 17.40 20.40
AZN 170120P00085000 P 01/20/17 85.0 19.60 22.50
AZN 170120P00090000 P 01/20/17 90.0 24.00 27.30
AZN 170120P00095000 P 01/20/17 95.0 28.80 32.40
AZN 170120P00100000 P 01/20/17 100.0 33.60 36.50
AZN 170120P00105000 P 01/20/17 105.0 38.00 42.20
AZN 170120P00110000 P 01/20/17 110.0 42.90 47.00

OPRA data is delayed 15 minutes.