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 (2017-01-06)Premium Content

Astrazeneca Plc (AZN)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 170331C00021000 C 03/31/17 21.0 8.40 13.00
AZN 170331C00021500 C 03/31/17 21.5 8.00 12.60
AZN 170331C00022000 C 03/31/17 22.0 7.50 12.10
AZN 170331C00022500 C 03/31/17 22.5 7.00 11.60
AZN 170331C00023000 C 03/31/17 23.0 6.80 11.20
AZN 170331C00023500 C 03/31/17 23.5 6.00 10.60
AZN 170331C00024000 C 03/31/17 24.0 5.60 10.20
AZN 170331C00024500 C 03/31/17 24.5 5.60 9.60
AZN 170331C00025000 C 03/31/17 25.0 4.50 8.80
AZN 170331C00025500 C 03/31/17 25.5 4.20 7.20
AZN 170331C00026000 C 03/31/17 26.0 4.80 7.10
AZN 170331C00026500 C 03/31/17 26.5 3.70 7.60
AZN 170331C00027000 C 03/31/17 27.0 2.50 7.00
AZN 170331C00027500 C 03/31/17 27.5 2.00 6.30
AZN 170331C00028000 C 03/31/17 28.0 2.20 5.40
AZN 170331C00028500 C 03/31/17 28.5 1.25 5.20
AZN 170331C00029000 C 03/31/17 29.0 1.85 5.00
AZN 170331C00029500 C 03/31/17 29.5 0.25 4.70
AZN 170331C00030000 C 03/31/17 30.0 1.05 2.90
AZN 170331C00030500 C 03/31/17 30.5 0.55 4.60
AZN 170331C00031000 C 03/31/17 31.0 0.60 0.95
AZN 170331C00031500 C 03/31/17 31.5 0.45 0.75
AZN 170331C00032000 C 03/31/17 32.0 0.20 0.40
AZN 170331C00032500 C 03/31/17 32.5 0.05 0.30
AZN 170331C00033000 C 03/31/17 33.0 0.00 0.40
AZN 170331C00033500 C 03/31/17 33.5 0.00 0.45
AZN 170331C00034000 C 03/31/17 34.0 0.00 0.40
AZN 170331C00034500 C 03/31/17 34.5 0.00 0.40
AZN 170331C00035000 C 03/31/17 35.0 0.00 0.45
AZN 170331C00035500 C 03/31/17 35.5 0.00 0.40
AZN 170331C00036000 C 03/31/17 36.0 0.00 0.40
AZN 170331C00036500 C 03/31/17 36.5 0.00 0.40
AZN 170331C00037000 C 03/31/17 37.0 0.00 0.45
AZN 170331C00037500 C 03/31/17 37.5 0.00 0.40
AZN 170331C00038000 C 03/31/17 38.0 0.00 0.40
AZN 170331C00038500 C 03/31/17 38.5 0.00 0.45
AZN 170331C00039000 C 03/31/17 39.0 0.00 0.35
AZN 170331C00039500 C 03/31/17 39.5 0.00 0.40
AZN 170331P00021000 P 03/31/17 21.0 0.00 0.30
AZN 170331P00021500 P 03/31/17 21.5 0.00 0.40
AZN 170331P00022000 P 03/31/17 22.0 0.00 0.45
AZN 170331P00022500 P 03/31/17 22.5 0.00 0.40
AZN 170331P00023000 P 03/31/17 23.0 0.00 0.45
AZN 170331P00023500 P 03/31/17 23.5 0.00 0.40
AZN 170331P00024000 P 03/31/17 24.0 0.00 0.35
AZN 170331P00024500 P 03/31/17 24.5 0.00 0.45
AZN 170331P00025000 P 03/31/17 25.0 0.00 0.40
AZN 170331P00025500 P 03/31/17 25.5 0.00 0.40
AZN 170331P00026000 P 03/31/17 26.0 0.00 0.35
AZN 170331P00026500 P 03/31/17 26.5 0.00 0.45
AZN 170331P00027000 P 03/31/17 27.0 0.00 0.40
AZN 170331P00027500 P 03/31/17 27.5 0.00 0.40
AZN 170331P00028000 P 03/31/17 28.0 0.00 0.40
AZN 170331P00028500 P 03/31/17 28.5 0.00 0.40
AZN 170331P00029000 P 03/31/17 29.0 0.00 0.40
AZN 170331P00029500 P 03/31/17 29.5 0.00 0.05
AZN 170331P00030000 P 03/31/17 30.0 0.00 0.30
AZN 170331P00030500 P 03/31/17 30.5 0.00 0.15
AZN 170331P00031000 P 03/31/17 31.0 0.05 0.35
AZN 170331P00031500 P 03/31/17 31.5 0.15 0.45
AZN 170331P00032000 P 03/31/17 32.0 0.40 0.90
AZN 170331P00032500 P 03/31/17 32.5 0.60 1.40
AZN 170331P00033000 P 03/31/17 33.0 0.30 4.70
AZN 170331P00033500 P 03/31/17 33.5 0.70 4.70
AZN 170331P00034000 P 03/31/17 34.0 0.15 4.40
AZN 170331P00034500 P 03/31/17 34.5 0.65 5.10
AZN 170331P00035000 P 03/31/17 35.0 1.30 5.30
AZN 170331P00035500 P 03/31/17 35.5 1.60 5.40
AZN 170331P00036000 P 03/31/17 36.0 2.00 6.50
AZN 170331P00036500 P 03/31/17 36.5 2.50 6.90
AZN 170331P00037000 P 03/31/17 37.0 2.90 7.30
AZN 170331P00037500 P 03/31/17 37.5 4.40 7.20
AZN 170331P00038000 P 03/31/17 38.0 4.20 8.50
AZN 170331P00038500 P 03/31/17 38.5 4.60 9.10
AZN 170331P00039000 P 03/31/17 39.0 5.20 9.50
AZN 170331P00039500 P 03/31/17 39.5 5.60 10.10
AZN 170407C00015000 C 04/07/17 15.0 14.50 19.10
AZN 170407C00020000 C 04/07/17 20.0 9.80 14.20
AZN 170407C00022000 C 04/07/17 22.0 7.60 12.20
AZN 170407C00022500 C 04/07/17 22.5 7.00 11.60
AZN 170407C00023000 C 04/07/17 23.0 6.50 11.10
AZN 170407C00023500 C 04/07/17 23.5 6.00 10.60
AZN 170407C00024000 C 04/07/17 24.0 5.60 10.20
AZN 170407C00024500 C 04/07/17 24.5 6.70 9.50
AZN 170407C00025000 C 04/07/17 25.0 6.20 9.00
AZN 170407C00025500 C 04/07/17 25.5 5.70 8.50
AZN 170407C00026000 C 04/07/17 26.0 5.20 8.00
AZN 170407C00026500 C 04/07/17 26.5 3.00 7.30
AZN 170407C00027000 C 04/07/17 27.0 3.30 7.10
AZN 170407C00027500 C 04/07/17 27.5 2.70 6.70
AZN 170407C00028000 C 04/07/17 28.0 2.20 6.20
AZN 170407C00028500 C 04/07/17 28.5 1.10 5.40
AZN 170407C00029000 C 04/07/17 29.0 1.85 5.20
AZN 170407C00029500 C 04/07/17 29.5 1.55 4.40
AZN 170407C00030000 C 04/07/17 30.0 0.15 2.40
AZN 170407C00030500 C 04/07/17 30.5 0.05 1.60
AZN 170407C00031000 C 04/07/17 31.0 0.85 1.25
AZN 170407C00031500 C 04/07/17 31.5 0.60 0.90
AZN 170407C00032000 C 04/07/17 32.0 0.35 0.65
AZN 170407C00032500 C 04/07/17 32.5 0.15 0.45
AZN 170407C00033000 C 04/07/17 33.0 0.05 0.30
AZN 170407C00033500 C 04/07/17 33.5 0.00 0.20
AZN 170407C00034000 C 04/07/17 34.0 0.00 0.45
AZN 170407C00034500 C 04/07/17 34.5 0.00 0.35
AZN 170407C00035000 C 04/07/17 35.0 0.00 0.45
AZN 170407C00035500 C 04/07/17 35.5 0.00 0.40
AZN 170407C00036000 C 04/07/17 36.0 0.00 0.40
AZN 170407C00036500 C 04/07/17 36.5 0.00 0.40
AZN 170407C00037000 C 04/07/17 37.0 0.00 0.45
AZN 170407C00037500 C 04/07/17 37.5 0.00 0.40
AZN 170407C00038000 C 04/07/17 38.0 0.00 0.40
AZN 170407C00038500 C 04/07/17 38.5 0.00 0.40
AZN 170407C00040000 C 04/07/17 40.0 0.00 0.40
AZN 170407P00015000 P 04/07/17 15.0 0.00 0.45
AZN 170407P00020000 P 04/07/17 20.0 0.00 0.45
AZN 170407P00022000 P 04/07/17 22.0 0.00 0.40
AZN 170407P00022500 P 04/07/17 22.5 0.00 0.35
AZN 170407P00023000 P 04/07/17 23.0 0.00 0.40
AZN 170407P00023500 P 04/07/17 23.5 0.00 0.40
AZN 170407P00024000 P 04/07/17 24.0 0.00 0.45
AZN 170407P00024500 P 04/07/17 24.5 0.00 0.35
AZN 170407P00025000 P 04/07/17 25.0 0.00 0.45
AZN 170407P00025500 P 04/07/17 25.5 0.00 0.35
AZN 170407P00026000 P 04/07/17 26.0 0.00 0.45
AZN 170407P00026500 P 04/07/17 26.5 0.00 0.40
AZN 170407P00027000 P 04/07/17 27.0 0.00 0.45
AZN 170407P00027500 P 04/07/17 27.5 0.00 0.40
AZN 170407P00028000 P 04/07/17 28.0 0.00 0.05
AZN 170407P00028500 P 04/07/17 28.5 0.00 0.45
AZN 170407P00029000 P 04/07/17 29.0 0.00 0.50
AZN 170407P00029500 P 04/07/17 29.5 0.00 0.40
AZN 170407P00030000 P 04/07/17 30.0 0.00 0.20
AZN 170407P00030500 P 04/07/17 30.5 0.10 0.25
AZN 170407P00031000 P 04/07/17 31.0 0.10 0.40
AZN 170407P00031500 P 04/07/17 31.5 0.25 0.60
AZN 170407P00032000 P 04/07/17 32.0 0.50 0.85
AZN 170407P00032500 P 04/07/17 32.5 0.80 1.15
AZN 170407P00033000 P 04/07/17 33.0 0.10 1.60
AZN 170407P00033500 P 04/07/17 33.5 0.15 4.70
AZN 170407P00034000 P 04/07/17 34.0 0.15 3.30
AZN 170407P00034500 P 04/07/17 34.5 0.95 5.00
AZN 170407P00035000 P 04/07/17 35.0 1.05 5.50
AZN 170407P00035500 P 04/07/17 35.5 1.50 5.80
AZN 170407P00036000 P 04/07/17 36.0 1.90 6.20
AZN 170407P00036500 P 04/07/17 36.5 2.50 6.80
AZN 170407P00037000 P 04/07/17 37.0 3.00 7.50
AZN 170407P00037500 P 04/07/17 37.5 3.40 6.30
AZN 170407P00038000 P 04/07/17 38.0 5.40 7.20
AZN 170407P00038500 P 04/07/17 38.5 5.90 7.70
AZN 170407P00040000 P 04/07/17 40.0 6.00 10.60
AZN 170413C00020000 C 04/13/17 20.0 9.50 14.10
AZN 170413C00021000 C 04/13/17 21.0 8.50 13.10
AZN 170413C00021500 C 04/13/17 21.5 8.00 12.60
AZN 170413C00022000 C 04/13/17 22.0 7.60 12.20
AZN 170413C00022500 C 04/13/17 22.5 7.00 11.60
AZN 170413C00023000 C 04/13/17 23.0 6.60 11.20
AZN 170413C00023500 C 04/13/17 23.5 6.00 10.60
AZN 170413C00024000 C 04/13/17 24.0 5.60 10.20
AZN 170413C00024500 C 04/13/17 24.5 6.70 8.20
AZN 170413C00025000 C 04/13/17 25.0 6.20 7.70
AZN 170413C00025500 C 04/13/17 25.5 5.70 8.60
AZN 170413C00026000 C 04/13/17 26.0 5.20 6.70
AZN 170413C00026500 C 04/13/17 26.5 3.80 7.60
AZN 170413C00027000 C 04/13/17 27.0 2.70 6.90
AZN 170413C00027500 C 04/13/17 27.5 2.20 6.50
AZN 170413C00028000 C 04/13/17 28.0 1.80 6.00
AZN 170413C00028500 C 04/13/17 28.5 2.50 5.60
AZN 170413C00029000 C 04/13/17 29.0 2.00 5.10
AZN 170413C00029500 C 04/13/17 29.5 0.65 4.50
AZN 170413C00030000 C 04/13/17 30.0 0.15 2.40
AZN 170413C00030500 C 04/13/17 30.5 0.75 1.75
AZN 170413C00031000 C 04/13/17 31.0 1.00 1.40
AZN 170413C00031500 C 04/13/17 31.5 0.65 1.05
AZN 170413C00032000 C 04/13/17 32.0 0.40 0.80
AZN 170413C00032500 C 04/13/17 32.5 0.25 0.60
AZN 170413C00033000 C 04/13/17 33.0 0.10 0.40
AZN 170413C00033500 C 04/13/17 33.5 0.05 0.30
AZN 170413C00034000 C 04/13/17 34.0 0.00 0.25
AZN 170413C00034500 C 04/13/17 34.5 0.00 0.45
AZN 170413C00035000 C 04/13/17 35.0 0.00 0.45
AZN 170413C00035500 C 04/13/17 35.5 0.00 0.45
AZN 170413C00036000 C 04/13/17 36.0 0.00 0.45
AZN 170413C00036500 C 04/13/17 36.5 0.00 0.40
AZN 170413C00037000 C 04/13/17 37.0 0.00 0.45
AZN 170413C00037500 C 04/13/17 37.5 0.00 0.40
AZN 170413C00038000 C 04/13/17 38.0 0.00 0.45
AZN 170413C00038500 C 04/13/17 38.5 0.00 0.45
AZN 170413C00039000 C 04/13/17 39.0 0.00 0.45
AZN 170413C00039500 C 04/13/17 39.5 0.00 0.40
AZN 170413P00020000 P 04/13/17 20.0 0.00 0.40
AZN 170413P00021000 P 04/13/17 21.0 0.00 0.40
AZN 170413P00021500 P 04/13/17 21.5 0.00 0.40
AZN 170413P00022000 P 04/13/17 22.0 0.00 0.45
AZN 170413P00022500 P 04/13/17 22.5 0.00 0.40
AZN 170413P00023000 P 04/13/17 23.0 0.00 0.35
AZN 170413P00023500 P 04/13/17 23.5 0.00 0.45
AZN 170413P00024000 P 04/13/17 24.0 0.00 0.35
AZN 170413P00024500 P 04/13/17 24.5 0.00 0.45
AZN 170413P00025000 P 04/13/17 25.0 0.00 0.40
AZN 170413P00025500 P 04/13/17 25.5 0.00 0.45
AZN 170413P00026000 P 04/13/17 26.0 0.00 0.35
AZN 170413P00026500 P 04/13/17 26.5 0.00 0.40
AZN 170413P00027000 P 04/13/17 27.0 0.00 0.40
AZN 170413P00027500 P 04/13/17 27.5 0.00 0.40
AZN 170413P00028000 P 04/13/17 28.0 0.00 0.45
AZN 170413P00028500 P 04/13/17 28.5 0.00 0.45
AZN 170413P00029000 P 04/13/17 29.0 0.00 0.45
AZN 170413P00029500 P 04/13/17 29.5 0.00 0.25
AZN 170413P00030000 P 04/13/17 30.0 0.00 0.35
AZN 170413P00030500 P 04/13/17 30.5 0.10 0.40
AZN 170413P00031000 P 04/13/17 31.0 0.15 0.55
AZN 170413P00031500 P 04/13/17 31.5 0.35 0.75
AZN 170413P00032000 P 04/13/17 32.0 0.55 1.00
AZN 170413P00032500 P 04/13/17 32.5 0.85 1.30
AZN 170413P00033000 P 04/13/17 33.0 0.80 1.65
AZN 170413P00033500 P 04/13/17 33.5 0.80 2.05
AZN 170413P00034000 P 04/13/17 34.0 1.55 4.90
AZN 170413P00034500 P 04/13/17 34.5 1.85 5.10
AZN 170413P00035000 P 04/13/17 35.0 1.80 5.30
AZN 170413P00035500 P 04/13/17 35.5 1.50 5.90
AZN 170413P00036000 P 04/13/17 36.0 2.35 6.60
AZN 170413P00036500 P 04/13/17 36.5 2.70 7.10
AZN 170413P00037000 P 04/13/17 37.0 3.40 7.60
AZN 170413P00037500 P 04/13/17 37.5 3.40 6.30
AZN 170413P00038000 P 04/13/17 38.0 4.00 6.80
AZN 170413P00038500 P 04/13/17 38.5 4.40 7.30
AZN 170413P00039000 P 04/13/17 39.0 5.00 7.80
AZN 170413P00039500 P 04/13/17 39.5 5.50 10.10
AZN 170421C00017500 C 04/21/17 17.5 12.00 16.60
AZN 170421C00020000 C 04/21/17 20.0 9.50 14.10
AZN 170421C00021000 C 04/21/17 21.0 8.60 13.10
AZN 170421C00022000 C 04/21/17 22.0 7.50 12.10
AZN 170421C00022500 C 04/21/17 22.5 7.00 11.60
AZN 170421C00023000 C 04/21/17 23.0 6.50 11.10
AZN 170421C00023500 C 04/21/17 23.5 6.00 10.60
AZN 170421C00024000 C 04/21/17 24.0 5.50 10.10
AZN 170421C00024500 C 04/21/17 24.5 6.80 7.70
AZN 170421C00025000 C 04/21/17 25.0 6.40 7.20
AZN 170421C00025500 C 04/21/17 25.5 5.80 6.70
AZN 170421C00026000 C 04/21/17 26.0 5.30 6.20
AZN 170421C00026500 C 04/21/17 26.5 4.70 6.00
AZN 170421C00027000 C 04/21/17 27.0 4.40 7.00
AZN 170421C00027500 C 04/21/17 27.5 4.00 4.60
AZN 170421C00028000 C 04/21/17 28.0 3.50 4.70
AZN 170421C00028500 C 04/21/17 28.5 2.80 3.90
AZN 170421C00029000 C 04/21/17 29.0 1.65 3.70
AZN 170421C00029500 C 04/21/17 29.5 2.15 2.70
AZN 170421C00030000 C 04/21/17 30.0 1.90 2.20
AZN 170421C00030500 C 04/21/17 30.5 1.30 2.05
AZN 170421C00031000 C 04/21/17 31.0 1.10 1.55
AZN 170421C00031500 C 04/21/17 31.5 0.80 1.00
AZN 170421C00032000 C 04/21/17 32.0 0.55 0.75
AZN 170421C00032500 C 04/21/17 32.5 0.35 0.45
AZN 170421C00033000 C 04/21/17 33.0 0.20 0.40
AZN 170421C00033500 C 04/21/17 33.5 0.10 0.25
AZN 170421C00034000 C 04/21/17 34.0 0.00 0.35
AZN 170421C00034500 C 04/21/17 34.5 0.00 0.40
AZN 170421C00035000 C 04/21/17 35.0 0.00 0.20
AZN 170421C00035500 C 04/21/17 35.5 0.00 0.35
AZN 170421C00036000 C 04/21/17 36.0 0.00 0.35
AZN 170421C00036500 C 04/21/17 36.5 0.00 0.35
AZN 170421C00037000 C 04/21/17 37.0 0.00 0.35
AZN 170421C00037500 C 04/21/17 37.5 0.00 0.35
AZN 170421C00038000 C 04/21/17 38.0 0.00 0.30
AZN 170421C00038500 C 04/21/17 38.5 0.00 0.35
AZN 170421C00039000 C 04/21/17 39.0 0.00 0.35
AZN 170421C00039500 C 04/21/17 39.5 0.00 0.35
AZN 170421C00040000 C 04/21/17 40.0 0.00 0.20
AZN 170421C00042500 C 04/21/17 42.5 0.00 0.35
AZN 170421C00045000 C 04/21/17 45.0 0.00 0.35
AZN 170421C00047500 C 04/21/17 47.5 0.00 0.35
AZN 170421C00050000 C 04/21/17 50.0 0.00 0.35
AZN 170421P00017500 P 04/21/17 17.5 0.00 0.35
AZN 170421P00020000 P 04/21/17 20.0 0.00 0.40
AZN 170421P00021000 P 04/21/17 21.0 0.00 0.35
AZN 170421P00022000 P 04/21/17 22.0 0.00 0.35
AZN 170421P00022500 P 04/21/17 22.5 0.00 0.35
AZN 170421P00023000 P 04/21/17 23.0 0.00 0.40
AZN 170421P00023500 P 04/21/17 23.5 0.00 0.35
AZN 170421P00024000 P 04/21/17 24.0 0.00 0.40
AZN 170421P00024500 P 04/21/17 24.5 0.00 0.35
AZN 170421P00025000 P 04/21/17 25.0 0.00 0.15
AZN 170421P00025500 P 04/21/17 25.5 0.00 0.35
AZN 170421P00026000 P 04/21/17 26.0 0.00 0.05
AZN 170421P00026500 P 04/21/17 26.5 0.00 0.40
AZN 170421P00027000 P 04/21/17 27.0 0.00 0.40
AZN 170421P00027500 P 04/21/17 27.5 0.00 0.10
AZN 170421P00028000 P 04/21/17 28.0 0.00 0.40
AZN 170421P00028500 P 04/21/17 28.5 0.00 0.40
AZN 170421P00029000 P 04/21/17 29.0 0.00 0.20
AZN 170421P00029500 P 04/21/17 29.5 0.00 0.25
AZN 170421P00030000 P 04/21/17 30.0 0.05 0.20
AZN 170421P00030500 P 04/21/17 30.5 0.20 0.40
AZN 170421P00031000 P 04/21/17 31.0 0.30 0.55
AZN 170421P00031500 P 04/21/17 31.5 0.50 0.70
AZN 170421P00032000 P 04/21/17 32.0 0.70 0.95
AZN 170421P00032500 P 04/21/17 32.5 1.05 1.25
AZN 170421P00033000 P 04/21/17 33.0 1.15 2.60
AZN 170421P00033500 P 04/21/17 33.5 1.30 2.20
AZN 170421P00034000 P 04/21/17 34.0 1.70 2.80
AZN 170421P00034500 P 04/21/17 34.5 2.25 4.10
AZN 170421P00035000 P 04/21/17 35.0 0.90 3.60
AZN 170421P00035500 P 04/21/17 35.5 3.40 4.20
AZN 170421P00036000 P 04/21/17 36.0 3.90 4.70
AZN 170421P00036500 P 04/21/17 36.5 4.40 5.10
AZN 170421P00037000 P 04/21/17 37.0 4.90 5.70
AZN 170421P00037500 P 04/21/17 37.5 5.30 6.10
AZN 170421P00038000 P 04/21/17 38.0 3.90 6.70
AZN 170421P00038500 P 04/21/17 38.5 4.40 7.20
AZN 170421P00039000 P 04/21/17 39.0 4.90 7.60
AZN 170421P00039500 P 04/21/17 39.5 5.40 10.00
AZN 170421P00040000 P 04/21/17 40.0 5.90 10.50
AZN 170421P00042500 P 04/21/17 42.5 8.40 13.00
AZN 170421P00045000 P 04/21/17 45.0 11.00 15.60
AZN 170421P00047500 P 04/21/17 47.5 13.40 18.00
AZN 170421P00050000 P 04/21/17 50.0 15.90 20.50
AZN 170428C00020500 C 04/28/17 20.5 9.00 13.40
AZN 170428C00021000 C 04/28/17 21.0 8.40 12.80
AZN 170428C00021500 C 04/28/17 21.5 8.00 12.50
AZN 170428C00022000 C 04/28/17 22.0 7.50 12.00
AZN 170428C00022500 C 04/28/17 22.5 7.10 11.70
AZN 170428C00023000 C 04/28/17 23.0 6.70 11.20
AZN 170428C00023500 C 04/28/17 23.5 6.20 10.70
AZN 170428C00024000 C 04/28/17 24.0 5.50 10.00
AZN 170428C00024500 C 04/28/17 24.5 5.00 9.30
AZN 170428C00025000 C 04/28/17 25.0 4.50 8.80
AZN 170428C00025500 C 04/28/17 25.5 4.00 8.30
AZN 170428C00026000 C 04/28/17 26.0 3.50 7.80
AZN 170428C00026500 C 04/28/17 26.5 3.00 7.20
AZN 170428C00027000 C 04/28/17 27.0 2.55 6.80
AZN 170428C00027500 C 04/28/17 27.5 2.10 6.30
AZN 170428C00028000 C 04/28/17 28.0 1.65 5.90
AZN 170428C00028500 C 04/28/17 28.5 1.15 5.50
AZN 170428C00029000 C 04/28/17 29.0 0.70 5.10
AZN 170428C00029500 C 04/28/17 29.5 0.30 4.80
AZN 170428C00030000 C 04/28/17 30.0 1.30 3.90
AZN 170428C00030500 C 04/28/17 30.5 0.30 4.50
AZN 170428C00031000 C 04/28/17 31.0 0.70 4.20
AZN 170428C00031500 C 04/28/17 31.5 0.35 3.60
AZN 170428C00032000 C 04/28/17 32.0 0.10 4.40
AZN 170428C00032500 C 04/28/17 32.5 0.00 2.15
AZN 170428C00033000 C 04/28/17 33.0 0.00 2.00
AZN 170428C00033500 C 04/28/17 33.5 0.00 3.90
AZN 170428C00034000 C 04/28/17 34.0 0.00 1.50
AZN 170428C00034500 C 04/28/17 34.5 0.00 3.80
AZN 170428C00035000 C 04/28/17 35.0 0.00 1.10
AZN 170428C00035500 C 04/28/17 35.5 0.00 3.70
AZN 170428C00036000 C 04/28/17 36.0 0.00 3.60
AZN 170428C00036500 C 04/28/17 36.5 0.00 3.70
AZN 170428C00037000 C 04/28/17 37.0 0.00 3.70
AZN 170428C00037500 C 04/28/17 37.5 0.00 2.15
AZN 170428C00038000 C 04/28/17 38.0 0.00 3.50
AZN 170428C00038500 C 04/28/17 38.5 0.00 3.70
AZN 170428C00039000 C 04/28/17 39.0 0.00 3.60
AZN 170428C00039500 C 04/28/17 39.5 0.00 3.70
AZN 170428P00020500 P 04/28/17 20.5 0.00 3.10
AZN 170428P00021000 P 04/28/17 21.0 0.00 2.55
AZN 170428P00021500 P 04/28/17 21.5 0.00 4.50
AZN 170428P00022000 P 04/28/17 22.0 0.00 3.70
AZN 170428P00022500 P 04/28/17 22.5 0.00 3.70
AZN 170428P00023000 P 04/28/17 23.0 0.00 2.60
AZN 170428P00023500 P 04/28/17 23.5 0.00 2.60
AZN 170428P00024000 P 04/28/17 24.0 0.00 2.60
AZN 170428P00024500 P 04/28/17 24.5 0.00 2.55
AZN 170428P00025000 P 04/28/17 25.0 0.00 1.60
AZN 170428P00025500 P 04/28/17 25.5 0.00 2.60
AZN 170428P00026000 P 04/28/17 26.0 0.00 2.60
AZN 170428P00026500 P 04/28/17 26.5 0.00 3.00
AZN 170428P00027000 P 04/28/17 27.0 0.00 3.70
AZN 170428P00027500 P 04/28/17 27.5 0.00 1.05
AZN 170428P00028000 P 04/28/17 28.0 0.00 3.60
AZN 170428P00028500 P 04/28/17 28.5 0.00 4.30
AZN 170428P00029000 P 04/28/17 29.0 0.00 3.70
AZN 170428P00029500 P 04/28/17 29.5 0.00 3.80
AZN 170428P00030000 P 04/28/17 30.0 0.00 1.30
AZN 170428P00030500 P 04/28/17 30.5 0.00 2.90
AZN 170428P00031000 P 04/28/17 31.0 0.00 3.00
AZN 170428P00031500 P 04/28/17 31.5 0.10 3.90
AZN 170428P00032000 P 04/28/17 32.0 0.35 1.50
AZN 170428P00032500 P 04/28/17 32.5 0.65 3.00
AZN 170428P00033000 P 04/28/17 33.0 0.90 4.50
AZN 170428P00033500 P 04/28/17 33.5 0.00 4.80
AZN 170428P00034000 P 04/28/17 34.0 0.10 4.70
AZN 170428P00034500 P 04/28/17 34.5 1.05 5.00
AZN 170428P00035000 P 04/28/17 35.0 1.30 5.30
AZN 170428P00035500 P 04/28/17 35.5 1.60 6.00
AZN 170428P00036000 P 04/28/17 36.0 2.40 6.60
AZN 170428P00036500 P 04/28/17 36.5 2.65 6.90
AZN 170428P00037000 P 04/28/17 37.0 3.30 7.50
AZN 170428P00037500 P 04/28/17 37.5 3.50 7.90
AZN 170428P00038000 P 04/28/17 38.0 4.30 8.50
AZN 170428P00038500 P 04/28/17 38.5 4.80 8.90
AZN 170428P00039000 P 04/28/17 39.0 5.30 9.60
AZN 170428P00039500 P 04/28/17 39.5 5.50 9.80
AZN 170505C00020500 C 05/05/17 20.5 9.20 13.80
AZN 170505C00021000 C 05/05/17 21.0 8.80 13.20
AZN 170505C00021500 C 05/05/17 21.5 7.90 12.20
AZN 170505C00022000 C 05/05/17 22.0 7.50 11.80
AZN 170505C00022500 C 05/05/17 22.5 7.10 11.80
AZN 170505C00023000 C 05/05/17 23.0 6.70 11.20
AZN 170505C00023500 C 05/05/17 23.5 6.00 10.50
AZN 170505C00024000 C 05/05/17 24.0 5.70 10.20
AZN 170505C00024500 C 05/05/17 24.5 5.20 9.60
AZN 170505C00025000 C 05/05/17 25.0 4.60 9.00
AZN 170505C00025500 C 05/05/17 25.5 4.00 8.50
AZN 170505C00026000 C 05/05/17 26.0 3.50 7.90
AZN 170505C00026500 C 05/05/17 26.5 3.20 7.50
AZN 170505C00027000 C 05/05/17 27.0 2.70 6.60
AZN 170505C00027500 C 05/05/17 27.5 2.45 6.80
AZN 170505C00028000 C 05/05/17 28.0 1.60 6.10
AZN 170505C00028500 C 05/05/17 28.5 1.40 5.80
AZN 170505C00029000 C 05/05/17 29.0 0.85 5.20
AZN 170505C00029500 C 05/05/17 29.5 1.70 4.80
AZN 170505C00030000 C 05/05/17 30.0 1.40 3.10
AZN 170505C00030500 C 05/05/17 30.5 1.25 4.40
AZN 170505C00031000 C 05/05/17 31.0 0.95 4.80
AZN 170505C00031500 C 05/05/17 31.5 0.55 3.20
AZN 170505C00032000 C 05/05/17 32.0 0.50 3.90
AZN 170505C00032500 C 05/05/17 32.5 0.35 1.50
AZN 170505C00033000 C 05/05/17 33.0 0.05 1.65
AZN 170505C00033500 C 05/05/17 33.5 0.05 1.10
AZN 170505C00034000 C 05/05/17 34.0 0.05 1.25
AZN 170505C00034500 C 05/05/17 34.5 0.00 1.80
AZN 170505C00035000 C 05/05/17 35.0 0.00 0.30
AZN 170505C00035500 C 05/05/17 35.5 0.00 2.95
AZN 170505C00036000 C 05/05/17 36.0 0.00 2.60
AZN 170505C00036500 C 05/05/17 36.5 0.00 0.45
AZN 170505C00037000 C 05/05/17 37.0 0.00 0.50
AZN 170505C00037500 C 05/05/17 37.5 0.00 0.45
AZN 170505C00038000 C 05/05/17 38.0 0.00 0.50
AZN 170505C00038500 C 05/05/17 38.5 0.00 0.50
AZN 170505C00039000 C 05/05/17 39.0 0.00 0.45
AZN 170505C00039500 C 05/05/17 39.5 0.00 0.45
AZN 170505P00020500 P 05/05/17 20.5 0.00 2.55
AZN 170505P00021000 P 05/05/17 21.0 0.00 2.55
AZN 170505P00021500 P 05/05/17 21.5 0.00 2.55
AZN 170505P00022000 P 05/05/17 22.0 0.00 2.60
AZN 170505P00022500 P 05/05/17 22.5 0.00 2.60
AZN 170505P00023000 P 05/05/17 23.0 0.00 2.60
AZN 170505P00023500 P 05/05/17 23.5 0.00 2.55
AZN 170505P00024000 P 05/05/17 24.0 0.00 2.55
AZN 170505P00024500 P 05/05/17 24.5 0.00 2.60
AZN 170505P00025000 P 05/05/17 25.0 0.00 0.50
AZN 170505P00025500 P 05/05/17 25.5 0.00 0.50
AZN 170505P00026000 P 05/05/17 26.0 0.00 0.50
AZN 170505P00026500 P 05/05/17 26.5 0.00 0.50
AZN 170505P00027000 P 05/05/17 27.0 0.00 0.50
AZN 170505P00027500 P 05/05/17 27.5 0.00 0.60
AZN 170505P00028000 P 05/05/17 28.0 0.00 2.65
AZN 170505P00028500 P 05/05/17 28.5 0.00 2.65
AZN 170505P00029000 P 05/05/17 29.0 0.00 0.70
AZN 170505P00029500 P 05/05/17 29.5 0.00 1.85
AZN 170505P00030000 P 05/05/17 30.0 0.00 0.85
AZN 170505P00030500 P 05/05/17 30.5 0.05 4.60
AZN 170505P00031000 P 05/05/17 31.0 0.15 4.70
AZN 170505P00031500 P 05/05/17 31.5 0.25 4.40
AZN 170505P00032000 P 05/05/17 32.0 0.55 1.95
AZN 170505P00032500 P 05/05/17 32.5 0.90 2.55
AZN 170505P00033000 P 05/05/17 33.0 1.30 4.20
AZN 170505P00033500 P 05/05/17 33.5 0.05 4.30
AZN 170505P00034000 P 05/05/17 34.0 1.70 4.90
AZN 170505P00034500 P 05/05/17 34.5 0.90 5.20
AZN 170505P00035000 P 05/05/17 35.0 1.45 4.20
AZN 170505P00035500 P 05/05/17 35.5 2.40 6.10
AZN 170505P00036000 P 05/05/17 36.0 2.25 6.60
AZN 170505P00036500 P 05/05/17 36.5 2.90 7.20
AZN 170505P00037000 P 05/05/17 37.0 3.20 7.50
AZN 170505P00037500 P 05/05/17 37.5 3.50 7.90
AZN 170505P00038000 P 05/05/17 38.0 4.10 8.50
AZN 170505P00038500 P 05/05/17 38.5 4.60 9.10
AZN 170505P00039000 P 05/05/17 39.0 5.10 9.50
AZN 170505P00039500 P 05/05/17 39.5 5.50 10.00
AZN 170519C00017500 C 05/19/17 17.5 12.00 16.40
AZN 170519C00020000 C 05/19/17 20.0 9.50 13.90
AZN 170519C00022500 C 05/19/17 22.5 8.80 9.70
AZN 170519C00025000 C 05/19/17 25.0 6.40 7.60
AZN 170519C00027500 C 05/19/17 27.5 4.30 4.80
AZN 170519C00030000 C 05/19/17 30.0 2.15 2.50
AZN 170519C00032500 C 05/19/17 32.5 0.80 1.00
AZN 170519C00035000 C 05/19/17 35.0 0.20 0.30
AZN 170519C00037500 C 05/19/17 37.5 0.00 0.20
AZN 170519C00040000 C 05/19/17 40.0 0.00 0.10
AZN 170519C00042500 C 05/19/17 42.5 0.00 0.15
AZN 170519C00045000 C 05/19/17 45.0 0.00 0.10
AZN 170519P00017500 P 05/19/17 17.5 0.00 0.05
AZN 170519P00020000 P 05/19/17 20.0 0.00 0.05
AZN 170519P00022500 P 05/19/17 22.5 0.00 0.10
AZN 170519P00025000 P 05/19/17 25.0 0.00 0.20
AZN 170519P00027500 P 05/19/17 27.5 0.00 0.35
AZN 170519P00030000 P 05/19/17 30.0 0.40 0.55
AZN 170519P00032500 P 05/19/17 32.5 1.40 1.70
AZN 170519P00035000 P 05/19/17 35.0 3.20 3.60
AZN 170519P00037500 P 05/19/17 37.5 5.40 6.20
AZN 170519P00040000 P 05/19/17 40.0 7.70 8.80
AZN 170519P00042500 P 05/19/17 42.5 8.60 13.00
AZN 170519P00045000 P 05/19/17 45.0 11.00 15.40
AZN 170721C00015000 C 07/21/17 15.0 14.50 19.00
AZN 170721C00017500 C 07/21/17 17.5 12.00 16.50
AZN 170721C00020000 C 07/21/17 20.0 9.50 14.00
AZN 170721C00022500 C 07/21/17 22.5 8.80 9.90
AZN 170721C00025000 C 07/21/17 25.0 6.50 7.20
AZN 170721C00027500 C 07/21/17 27.5 4.50 5.10
AZN 170721C00030000 C 07/21/17 30.0 2.80 3.00
AZN 170721C00032500 C 07/21/17 32.5 1.45 1.60
AZN 170721C00035000 C 07/21/17 35.0 0.65 0.75
AZN 170721C00037500 C 07/21/17 37.5 0.15 0.45
AZN 170721C00040000 C 07/21/17 40.0 0.00 0.25
AZN 170721P00015000 P 07/21/17 15.0 0.00 0.05
AZN 170721P00017500 P 07/21/17 17.5 0.00 0.05
AZN 170721P00020000 P 07/21/17 20.0 0.00 0.10
AZN 170721P00022500 P 07/21/17 22.5 0.00 0.20
AZN 170721P00025000 P 07/21/17 25.0 0.05 0.30
AZN 170721P00027500 P 07/21/17 27.5 0.30 0.45
AZN 170721P00030000 P 07/21/17 30.0 0.90 1.10
AZN 170721P00032500 P 07/21/17 32.5 2.00 2.25
AZN 170721P00035000 P 07/21/17 35.0 3.60 4.00
AZN 170721P00037500 P 07/21/17 37.5 5.70 6.20
AZN 170721P00040000 P 07/21/17 40.0 7.90 8.80
AZN 170818C00015000 C 08/18/17 15.0 14.50 19.00
AZN 170818C00017500 C 08/18/17 17.5 12.10 16.70
AZN 170818C00020000 C 08/18/17 20.0 11.20 12.50
AZN 170818C00022500 C 08/18/17 22.5 8.90 10.60
AZN 170818C00025000 C 08/18/17 25.0 6.60 7.90
AZN 170818C00027500 C 08/18/17 27.5 4.60 5.70
AZN 170818C00030000 C 08/18/17 30.0 2.90 3.50
AZN 170818C00032500 C 08/18/17 32.5 1.65 1.95
AZN 170818C00035000 C 08/18/17 35.0 0.80 1.25
AZN 170818C00037500 C 08/18/17 37.5 0.25 0.75
AZN 170818C00040000 C 08/18/17 40.0 0.05 0.45
AZN 170818P00015000 P 08/18/17 15.0 0.00 0.40
AZN 170818P00017500 P 08/18/17 17.5 0.00 0.40
AZN 170818P00020000 P 08/18/17 20.0 0.00 0.45
AZN 170818P00022500 P 08/18/17 22.5 0.00 0.45
AZN 170818P00025000 P 08/18/17 25.0 0.10 0.70
AZN 170818P00027500 P 08/18/17 27.5 0.60 0.95
AZN 170818P00030000 P 08/18/17 30.0 1.15 1.55
AZN 170818P00032500 P 08/18/17 32.5 2.35 2.80
AZN 170818P00035000 P 08/18/17 35.0 4.00 5.00
AZN 170818P00037500 P 08/18/17 37.5 6.00 6.80
AZN 170818P00040000 P 08/18/17 40.0 7.00 9.50
AZN 170915C00015000 C 09/15/17 15.0 14.50 19.00
AZN 170915C00017500 C 09/15/17 17.5 12.10 16.50
AZN 170915C00020000 C 09/15/17 20.0 11.20 12.50
AZN 170915C00022500 C 09/15/17 22.5 8.80 9.90
AZN 170915C00025000 C 09/15/17 25.0 6.90 7.50
AZN 170915C00027500 C 09/15/17 27.5 4.80 5.40
AZN 170915C00030000 C 09/15/17 30.0 3.20 3.50
AZN 170915C00032500 C 09/15/17 32.5 1.90 2.10
AZN 170915C00035000 C 09/15/17 35.0 0.95 1.35
AZN 170915C00037500 C 09/15/17 37.5 0.50 0.75
AZN 170915C00040000 C 09/15/17 40.0 0.20 0.45
AZN 170915P00015000 P 09/15/17 15.0 0.00 0.15
AZN 170915P00017500 P 09/15/17 17.5 0.00 0.15
AZN 170915P00020000 P 09/15/17 20.0 0.00 0.30
AZN 170915P00022500 P 09/15/17 22.5 0.15 0.35
AZN 170915P00025000 P 09/15/17 25.0 0.30 0.50
AZN 170915P00027500 P 09/15/17 27.5 0.75 0.95
AZN 170915P00030000 P 09/15/17 30.0 1.50 1.75
AZN 170915P00032500 P 09/15/17 32.5 2.60 3.10
AZN 170915P00035000 P 09/15/17 35.0 4.20 4.80
AZN 170915P00037500 P 09/15/17 37.5 6.20 6.80
AZN 170915P00040000 P 09/15/17 40.0 8.40 9.00
AZN 171020C00015000 C 10/20/17 15.0 14.50 19.00
AZN 171020C00017500 C 10/20/17 17.5 12.00 16.50
AZN 171020C00020000 C 10/20/17 20.0 11.20 12.60
AZN 171020C00022500 C 10/20/17 22.5 9.00 10.30
AZN 171020C00025000 C 10/20/17 25.0 7.00 7.60
AZN 171020C00027500 C 10/20/17 27.5 4.90 5.60
AZN 171020C00030000 C 10/20/17 30.0 3.20 3.70
AZN 171020C00032500 C 10/20/17 32.5 2.00 2.35
AZN 171020C00035000 C 10/20/17 35.0 1.20 1.40
AZN 171020C00037500 C 10/20/17 37.5 0.50 0.85
AZN 171020C00040000 C 10/20/17 40.0 0.20 0.50
AZN 171020C00042500 C 10/20/17 42.5 0.00 0.45
AZN 171020P00015000 P 10/20/17 15.0 0.00 0.15
AZN 171020P00017500 P 10/20/17 17.5 0.00 0.20
AZN 171020P00020000 P 10/20/17 20.0 0.00 0.35
AZN 171020P00022500 P 10/20/17 22.5 0.05 0.45
AZN 171020P00025000 P 10/20/17 25.0 0.30 0.60
AZN 171020P00027500 P 10/20/17 27.5 0.80 1.05
AZN 171020P00030000 P 10/20/17 30.0 1.60 2.00
AZN 171020P00032500 P 10/20/17 32.5 2.80 3.20
AZN 171020P00035000 P 10/20/17 35.0 4.40 4.90
AZN 171020P00037500 P 10/20/17 37.5 6.20 6.90
AZN 171020P00040000 P 10/20/17 40.0 8.40 9.10
AZN 171020P00042500 P 10/20/17 42.5 10.70 11.40
AZN 180119C00015000 C 01/19/18 15.0 15.80 17.90
AZN 180119C00017500 C 01/19/18 17.5 13.30 15.30
AZN 180119C00020000 C 01/19/18 20.0 10.90 12.90
AZN 180119C00022500 C 01/19/18 22.5 9.40 10.10
AZN 180119C00025000 C 01/19/18 25.0 7.30 7.70
AZN 180119C00027500 C 01/19/18 27.5 5.30 5.80
AZN 180119C00030000 C 01/19/18 30.0 3.70 4.00
AZN 180119C00032500 C 01/19/18 32.5 2.35 2.80
AZN 180119C00035000 C 01/19/18 35.0 1.50 1.80
AZN 180119C00037500 C 01/19/18 37.5 0.90 1.15
AZN 180119C00040000 C 01/19/18 40.0 0.40 0.90
AZN 180119C00042500 C 01/19/18 42.5 0.05 0.65
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 0.00 0.25
AZN 180119P00017500 P 01/19/18 17.5 0.00 0.35
AZN 180119P00020000 P 01/19/18 20.0 0.10 0.50
AZN 180119P00022500 P 01/19/18 22.5 0.35 0.60
AZN 180119P00025000 P 01/19/18 25.0 0.70 1.05
AZN 180119P00027500 P 01/19/18 27.5 1.15 1.45
AZN 180119P00030000 P 01/19/18 30.0 2.00 2.45
AZN 180119P00032500 P 01/19/18 32.5 3.20 3.60
AZN 180119P00035000 P 01/19/18 35.0 4.70 5.20
AZN 180119P00037500 P 01/19/18 37.5 6.50 7.10
AZN 180119P00040000 P 01/19/18 40.0 8.60 9.20
AZN 180119P00042500 P 01/19/18 42.5 10.80 11.50
AZN 180119P00045000 P 01/19/18 45.0 12.60 13.90
AZN 180119P00047500 P 01/19/18 47.5 15.10 17.10
AZN 180119P00050000 P 01/19/18 50.0 16.20 20.90
AZN 190118C00015000 C 01/18/19 15.0 14.50 19.20
AZN 190118C00017500 C 01/18/19 17.5 12.90 15.90
AZN 190118C00020000 C 01/18/19 20.0 11.70 13.00
AZN 190118C00022500 C 01/18/19 22.5 9.60 10.40
AZN 190118C00025000 C 01/18/19 25.0 7.60 8.30
AZN 190118C00027500 C 01/18/19 27.5 5.80 6.70
AZN 190118C00030000 C 01/18/19 30.0 4.40 5.10
AZN 190118C00032500 C 01/18/19 32.5 3.20 4.00
AZN 190118C00035000 C 01/18/19 35.0 2.30 3.10
AZN 190118C00037500 C 01/18/19 37.5 1.40 2.35
AZN 190118C00040000 C 01/18/19 40.0 0.85 1.60
AZN 190118C00042500 C 01/18/19 42.5 0.50 0.85
AZN 190118C00045000 C 01/18/19 45.0 0.25 1.00
AZN 190118P00015000 P 01/18/19 15.0 0.20 0.45
AZN 190118P00017500 P 01/18/19 17.5 0.25 0.80
AZN 190118P00020000 P 01/18/19 20.0 0.65 1.10
AZN 190118P00022500 P 01/18/19 22.5 0.95 1.55
AZN 190118P00025000 P 01/18/19 25.0 1.55 2.20
AZN 190118P00027500 P 01/18/19 27.5 2.40 3.00
AZN 190118P00030000 P 01/18/19 30.0 3.50 4.20
AZN 190118P00032500 P 01/18/19 32.5 4.70 5.50
AZN 190118P00035000 P 01/18/19 35.0 6.20 6.90
AZN 190118P00037500 P 01/18/19 37.5 7.90 8.90
AZN 190118P00040000 P 01/18/19 40.0 9.80 10.80
AZN 190118P00042500 P 01/18/19 42.5 11.80 12.90
AZN 190118P00045000 P 01/18/19 45.0 14.10 15.00

OPRA data is delayed 15 minutes.