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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 160603C00019000 C 06/03/16 19.0 8.50 13.10
AZN 160603C00020000 C 06/03/16 20.0 7.50 10.10
AZN 160603C00021000 C 06/03/16 21.0 6.50 10.70
AZN 160603C00022000 C 06/03/16 22.0 6.00 8.10
AZN 160603C00022500 C 06/03/16 22.5 5.60 9.00
AZN 160603C00023000 C 06/03/16 23.0 5.00 8.50
AZN 160603C00023500 C 06/03/16 23.5 4.50 8.00
AZN 160603C00024000 C 06/03/16 24.0 4.00 7.50
AZN 160603C00024500 C 06/03/16 24.5 3.50 7.00
AZN 160603C00025000 C 06/03/16 25.0 3.00 6.50
AZN 160603C00025500 C 06/03/16 25.5 2.55 6.00
AZN 160603C00026000 C 06/03/16 26.0 2.05 5.50
AZN 160603C00026500 C 06/03/16 26.5 1.55 5.00
AZN 160603C00027000 C 06/03/16 27.0 1.10 4.40
AZN 160603C00027500 C 06/03/16 27.5 0.60 3.90
AZN 160603C00028000 C 06/03/16 28.0 1.00 2.60
AZN 160603C00028500 C 06/03/16 28.5 0.95 1.50
AZN 160603C00029000 C 06/03/16 29.0 0.65 1.05
AZN 160603C00029500 C 06/03/16 29.5 0.50 0.60
AZN 160603C00030000 C 06/03/16 30.0 0.20 0.30
AZN 160603C00030500 C 06/03/16 30.5 0.05 0.15
AZN 160603C00031000 C 06/03/16 31.0 0.00 0.10
AZN 160603C00031500 C 06/03/16 31.5 0.00 0.05
AZN 160603C00032000 C 06/03/16 32.0 0.00 0.05
AZN 160603C00032500 C 06/03/16 32.5 0.00 0.05
AZN 160603C00033000 C 06/03/16 33.0 0.00 0.05
AZN 160603C00033500 C 06/03/16 33.5 0.00 0.05
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 160603P00019000 P 06/03/16 19.0 0.00 0.05
AZN 160603P00020000 P 06/03/16 20.0 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 160603P00022500 P 06/03/16 22.5 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 0.05
AZN 160603P00025000 P 06/03/16 25.0 0.00 0.05
AZN 160603P00025500 P 06/03/16 25.5 0.00 0.05
AZN 160603P00026000 P 06/03/16 26.0 0.00 0.05
AZN 160603P00026500 P 06/03/16 26.5 0.00 0.05
AZN 160603P00027000 P 06/03/16 27.0 0.00 0.05
AZN 160603P00027500 P 06/03/16 27.5 0.00 0.10
AZN 160603P00028000 P 06/03/16 28.0 0.00 0.10
AZN 160603P00028500 P 06/03/16 28.5 0.00 0.15
AZN 160603P00029000 P 06/03/16 29.0 0.00 0.20
AZN 160603P00029500 P 06/03/16 29.5 0.10 0.25
AZN 160603P00030000 P 06/03/16 30.0 0.30 0.45
AZN 160603P00030500 P 06/03/16 30.5 0.65 0.85
AZN 160603P00031000 P 06/03/16 31.0 0.45 1.30
AZN 160603P00031500 P 06/03/16 31.5 0.15 3.40
AZN 160603P00032000 P 06/03/16 32.0 0.60 3.90
AZN 160603P00032500 P 06/03/16 32.5 1.10 4.40
AZN 160603P00033000 P 06/03/16 33.0 1.55 5.00
AZN 160603P00033500 P 06/03/16 33.5 2.05 5.50
AZN 160603P00034000 P 06/03/16 34.0 2.55 6.00
AZN 160603P00034500 P 06/03/16 34.5 3.00 6.50
AZN 160603P00035000 P 06/03/16 35.0 3.50 7.00
AZN 160603P00035500 P 06/03/16 35.5 4.00 7.50
AZN 160603P00036000 P 06/03/16 36.0 4.50 7.90
AZN 160603P00036500 P 06/03/16 36.5 5.00 8.50
AZN 160603P00037000 P 06/03/16 37.0 5.50 9.00
AZN 160603P00037500 P 06/03/16 37.5 6.00 9.50
AZN 160603P00038000 P 06/03/16 38.0 6.50 10.00
AZN 160603P00038500 P 06/03/16 38.5 7.00 10.50
AZN 160603P00039000 P 06/03/16 39.0 7.50 11.00
AZN 160603P00039500 P 06/03/16 39.5 8.00 11.50
AZN 160610C00019000 C 06/10/16 19.0 9.00 11.10
AZN 160610C00020000 C 06/10/16 20.0 8.00 11.50
AZN 160610C00021000 C 06/10/16 21.0 7.00 9.10
AZN 160610C00022000 C 06/10/16 22.0 6.00 9.50
AZN 160610C00022500 C 06/10/16 22.5 5.50 9.00
AZN 160610C00023000 C 06/10/16 23.0 5.00 8.50
AZN 160610C00023500 C 06/10/16 23.5 4.50 7.90
AZN 160610C00024000 C 06/10/16 24.0 4.10 7.50
AZN 160610C00024500 C 06/10/16 24.5 3.60 7.00
AZN 160610C00025000 C 06/10/16 25.0 3.10 6.50
AZN 160610C00025500 C 06/10/16 25.5 2.65 6.00
AZN 160610C00026000 C 06/10/16 26.0 2.15 5.50
AZN 160610C00026500 C 06/10/16 26.5 1.65 5.00
AZN 160610C00027000 C 06/10/16 27.0 1.15 4.40
AZN 160610C00027500 C 06/10/16 27.5 1.50 3.20
AZN 160610C00028000 C 06/10/16 28.0 1.05 2.65
AZN 160610C00028500 C 06/10/16 28.5 1.05 1.60
AZN 160610C00029000 C 06/10/16 29.0 0.90 1.15
AZN 160610C00029500 C 06/10/16 29.5 0.60 0.75
AZN 160610C00030000 C 06/10/16 30.0 0.35 0.45
AZN 160610C00030500 C 06/10/16 30.5 0.15 0.25
AZN 160610C00031000 C 06/10/16 31.0 0.00 0.20
AZN 160610C00031500 C 06/10/16 31.5 0.00 0.10
AZN 160610C00032000 C 06/10/16 32.0 0.00 0.05
AZN 160610C00032500 C 06/10/16 32.5 0.00 0.05
AZN 160610C00033000 C 06/10/16 33.0 0.00 0.05
AZN 160610C00033500 C 06/10/16 33.5 0.00 0.05
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 160610P00019000 P 06/10/16 19.0 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 0.05
AZN 160610P00024000 P 06/10/16 24.0 0.00 0.05
AZN 160610P00024500 P 06/10/16 24.5 0.00 0.05
AZN 160610P00025000 P 06/10/16 25.0 0.00 0.05
AZN 160610P00025500 P 06/10/16 25.5 0.00 0.05
AZN 160610P00026000 P 06/10/16 26.0 0.00 0.10
AZN 160610P00026500 P 06/10/16 26.5 0.00 0.10
AZN 160610P00027000 P 06/10/16 27.0 0.00 0.10
AZN 160610P00027500 P 06/10/16 27.5 0.00 0.15
AZN 160610P00028000 P 06/10/16 28.0 0.00 0.15
AZN 160610P00028500 P 06/10/16 28.5 0.05 0.20
AZN 160610P00029000 P 06/10/16 29.0 0.10 0.25
AZN 160610P00029500 P 06/10/16 29.5 0.25 0.35
AZN 160610P00030000 P 06/10/16 30.0 0.45 0.60
AZN 160610P00030500 P 06/10/16 30.5 0.75 0.95
AZN 160610P00031000 P 06/10/16 31.0 1.10 1.65
AZN 160610P00031500 P 06/10/16 31.5 0.95 2.60
AZN 160610P00032000 P 06/10/16 32.0 0.65 3.90
AZN 160610P00032500 P 06/10/16 32.5 1.15 4.40
AZN 160610P00033000 P 06/10/16 33.0 1.65 5.00
AZN 160610P00033500 P 06/10/16 33.5 2.05 5.50
AZN 160610P00034000 P 06/10/16 34.0 2.55 6.00
AZN 160610P00034500 P 06/10/16 34.5 3.00 6.50
AZN 160610P00035000 P 06/10/16 35.0 3.50 7.00
AZN 160610P00035500 P 06/10/16 35.5 4.00 7.50
AZN 160610P00036000 P 06/10/16 36.0 4.50 8.00
AZN 160610P00036500 P 06/10/16 36.5 5.00 8.50
AZN 160610P00037000 P 06/10/16 37.0 5.50 9.00
AZN 160610P00037500 P 06/10/16 37.5 6.00 9.50
AZN 160610P00038000 P 06/10/16 38.0 6.50 10.00
AZN 160610P00038500 P 06/10/16 38.5 7.00 10.40
AZN 160610P00039000 P 06/10/16 39.0 7.50 10.90
AZN 160610P00039500 P 06/10/16 39.5 8.00 11.50
AZN 160617C00015000 C 06/17/16 15.0 13.10 16.50
AZN 160617C00017500 C 06/17/16 17.5 10.60 14.00
AZN 160617C00019000 C 06/17/16 19.0 9.10 12.50
AZN 160617C00020000 C 06/17/16 20.0 8.10 11.50
AZN 160617C00021000 C 06/17/16 21.0 7.10 10.50
AZN 160617C00021500 C 06/17/16 21.5 6.60 9.90
AZN 160617C00022000 C 06/17/16 22.0 6.10 9.40
AZN 160617C00022500 C 06/17/16 22.5 5.60 9.00
AZN 160617C00023000 C 06/17/16 23.0 5.10 8.50
AZN 160617C00023500 C 06/17/16 23.5 4.60 8.00
AZN 160617C00024000 C 06/17/16 24.0 4.10 7.50
AZN 160617C00024500 C 06/17/16 24.5 3.60 7.00
AZN 160617C00025000 C 06/17/16 25.0 3.10 6.50
AZN 160617C00025500 C 06/17/16 25.5 2.65 6.00
AZN 160617C00026000 C 06/17/16 26.0 3.40 4.00
AZN 160617C00026500 C 06/17/16 26.5 2.95 3.60
AZN 160617C00027000 C 06/17/16 27.0 2.45 3.10
AZN 160617C00027500 C 06/17/16 27.5 2.00 2.55
AZN 160617C00028000 C 06/17/16 28.0 1.55 2.10
AZN 160617C00028500 C 06/17/16 28.5 1.25 1.65
AZN 160617C00029000 C 06/17/16 29.0 1.10 1.25
AZN 160617C00029500 C 06/17/16 29.5 0.75 0.85
AZN 160617C00030000 C 06/17/16 30.0 0.45 0.55
AZN 160617C00030500 C 06/17/16 30.5 0.25 0.35
AZN 160617C00031000 C 06/17/16 31.0 0.10 0.25
AZN 160617C00031500 C 06/17/16 31.5 0.00 0.20
AZN 160617C00032000 C 06/17/16 32.0 0.00 0.10
AZN 160617C00032500 C 06/17/16 32.5 0.00 0.05
AZN 160617C00033000 C 06/17/16 33.0 0.00 0.05
AZN 160617C00033500 C 06/17/16 33.5 0.00 0.05
AZN 160617C00034000 C 06/17/16 34.0 0.00 0.05
AZN 160617C00034500 C 06/17/16 34.5 0.00 0.05
AZN 160617C00035000 C 06/17/16 35.0 0.00 0.05
AZN 160617C00035500 C 06/17/16 35.5 0.00 0.05
AZN 160617C00036000 C 06/17/16 36.0 0.00 0.05
AZN 160617C00036500 C 06/17/16 36.5 0.00 0.05
AZN 160617C00037000 C 06/17/16 37.0 0.00 0.05
AZN 160617C00037500 C 06/17/16 37.5 0.00 0.05
AZN 160617C00038000 C 06/17/16 38.0 0.00 0.05
AZN 160617C00038500 C 06/17/16 38.5 0.00 0.05
AZN 160617C00039000 C 06/17/16 39.0 0.00 0.05
AZN 160617C00039500 C 06/17/16 39.5 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 160617P00019000 P 06/17/16 19.0 0.00 0.05
AZN 160617P00020000 P 06/17/16 20.0 0.00 0.05
AZN 160617P00021000 P 06/17/16 21.0 0.00 0.05
AZN 160617P00021500 P 06/17/16 21.5 0.00 0.05
AZN 160617P00022000 P 06/17/16 22.0 0.00 0.05
AZN 160617P00022500 P 06/17/16 22.5 0.00 0.05
AZN 160617P00023000 P 06/17/16 23.0 0.00 0.05
AZN 160617P00023500 P 06/17/16 23.5 0.00 0.05
AZN 160617P00024000 P 06/17/16 24.0 0.00 0.05
AZN 160617P00024500 P 06/17/16 24.5 0.00 0.05
AZN 160617P00025000 P 06/17/16 25.0 0.00 0.10
AZN 160617P00025500 P 06/17/16 25.5 0.00 0.10
AZN 160617P00026000 P 06/17/16 26.0 0.00 0.10
AZN 160617P00026500 P 06/17/16 26.5 0.00 0.15
AZN 160617P00027000 P 06/17/16 27.0 0.00 0.15
AZN 160617P00027500 P 06/17/16 27.5 0.00 0.15
AZN 160617P00028000 P 06/17/16 28.0 0.05 0.25
AZN 160617P00028500 P 06/17/16 28.5 0.10 0.25
AZN 160617P00029000 P 06/17/16 29.0 0.20 0.35
AZN 160617P00029500 P 06/17/16 29.5 0.35 0.50
AZN 160617P00030000 P 06/17/16 30.0 0.60 0.70
AZN 160617P00030500 P 06/17/16 30.5 0.85 1.10
AZN 160617P00031000 P 06/17/16 31.0 1.20 1.45
AZN 160617P00031500 P 06/17/16 31.5 1.60 2.15
AZN 160617P00032000 P 06/17/16 32.0 1.45 3.10
AZN 160617P00032500 P 06/17/16 32.5 1.20 4.40
AZN 160617P00033000 P 06/17/16 33.0 1.65 5.00
AZN 160617P00033500 P 06/17/16 33.5 2.15 5.50
AZN 160617P00034000 P 06/17/16 34.0 2.65 6.00
AZN 160617P00034500 P 06/17/16 34.5 3.10 6.50
AZN 160617P00035000 P 06/17/16 35.0 3.60 6.90
AZN 160617P00035500 P 06/17/16 35.5 4.10 7.50
AZN 160617P00036000 P 06/17/16 36.0 4.60 8.00
AZN 160617P00036500 P 06/17/16 36.5 5.00 8.40
AZN 160617P00037000 P 06/17/16 37.0 5.50 8.90
AZN 160617P00037500 P 06/17/16 37.5 6.00 9.40
AZN 160617P00038000 P 06/17/16 38.0 6.50 9.90
AZN 160617P00038500 P 06/17/16 38.5 7.00 10.40
AZN 160617P00039000 P 06/17/16 39.0 7.50 10.90
AZN 160617P00039500 P 06/17/16 39.5 8.00 11.40
AZN 160617P00040000 P 06/17/16 40.0 8.50 11.90
AZN 160617P00042500 P 06/17/16 42.5 11.00 14.40
AZN 160624C00019000 C 06/24/16 19.0 9.00 12.50
AZN 160624C00020000 C 06/24/16 20.0 8.00 11.50
AZN 160624C00021000 C 06/24/16 21.0 7.00 10.50
AZN 160624C00021500 C 06/24/16 21.5 6.50 10.00
AZN 160624C00022000 C 06/24/16 22.0 6.00 9.50
AZN 160624C00022500 C 06/24/16 22.5 5.60 9.00
AZN 160624C00023000 C 06/24/16 23.0 5.10 8.50
AZN 160624C00023500 C 06/24/16 23.5 4.60 8.00
AZN 160624C00024000 C 06/24/16 24.0 4.10 7.50
AZN 160624C00024500 C 06/24/16 24.5 3.60 7.00
AZN 160624C00025000 C 06/24/16 25.0 3.80 6.50
AZN 160624C00025500 C 06/24/16 25.5 3.90 4.60
AZN 160624C00026000 C 06/24/16 26.0 3.40 4.10
AZN 160624C00026500 C 06/24/16 26.5 2.55 4.20
AZN 160624C00027000 C 06/24/16 27.0 2.05 3.70
AZN 160624C00027500 C 06/24/16 27.5 2.05 2.60
AZN 160624C00028000 C 06/24/16 28.0 1.65 2.15
AZN 160624C00028500 C 06/24/16 28.5 1.50 1.75
AZN 160624C00029000 C 06/24/16 29.0 1.20 1.35
AZN 160624C00029500 C 06/24/16 29.5 0.85 1.00
AZN 160624C00030000 C 06/24/16 30.0 0.55 0.70
AZN 160624C00030500 C 06/24/16 30.5 0.40 0.50
AZN 160624C00031000 C 06/24/16 31.0 0.25 0.35
AZN 160624C00031500 C 06/24/16 31.5 0.10 0.25
AZN 160624C00032000 C 06/24/16 32.0 0.00 0.20
AZN 160624C00032500 C 06/24/16 32.5 0.00 0.15
AZN 160624C00033000 C 06/24/16 33.0 0.00 0.10
AZN 160624C00033500 C 06/24/16 33.5 0.00 0.10
AZN 160624C00034000 C 06/24/16 34.0 0.00 0.05
AZN 160624C00034500 C 06/24/16 34.5 0.00 0.05
AZN 160624C00035000 C 06/24/16 35.0 0.00 0.05
AZN 160624C00035500 C 06/24/16 35.5 0.00 0.05
AZN 160624C00036000 C 06/24/16 36.0 0.00 0.05
AZN 160624C00036500 C 06/24/16 36.5 0.00 0.05
AZN 160624C00037000 C 06/24/16 37.0 0.00 0.05
AZN 160624C00037500 C 06/24/16 37.5 0.00 0.05
AZN 160624C00038000 C 06/24/16 38.0 0.00 0.05
AZN 160624C00038500 C 06/24/16 38.5 0.00 0.05
AZN 160624C00039000 C 06/24/16 39.0 0.00 0.05
AZN 160624C00039500 C 06/24/16 39.5 0.00 0.05
AZN 160624P00019000 P 06/24/16 19.0 0.00 0.05
AZN 160624P00020000 P 06/24/16 20.0 0.00 0.05
AZN 160624P00021000 P 06/24/16 21.0 0.00 0.05
AZN 160624P00021500 P 06/24/16 21.5 0.00 0.05
AZN 160624P00022000 P 06/24/16 22.0 0.00 0.05
AZN 160624P00022500 P 06/24/16 22.5 0.00 0.05
AZN 160624P00023000 P 06/24/16 23.0 0.00 0.05
AZN 160624P00023500 P 06/24/16 23.5 0.00 0.05
AZN 160624P00024000 P 06/24/16 24.0 0.00 0.10
AZN 160624P00024500 P 06/24/16 24.5 0.00 0.10
AZN 160624P00025000 P 06/24/16 25.0 0.00 0.10
AZN 160624P00025500 P 06/24/16 25.5 0.00 0.15
AZN 160624P00026000 P 06/24/16 26.0 0.00 0.15
AZN 160624P00026500 P 06/24/16 26.5 0.00 0.20
AZN 160624P00027000 P 06/24/16 27.0 0.00 0.20
AZN 160624P00027500 P 06/24/16 27.5 0.00 0.25
AZN 160624P00028000 P 06/24/16 28.0 0.15 0.25
AZN 160624P00028500 P 06/24/16 28.5 0.20 0.40
AZN 160624P00029000 P 06/24/16 29.0 0.35 0.50
AZN 160624P00029500 P 06/24/16 29.5 0.50 0.65
AZN 160624P00030000 P 06/24/16 30.0 0.70 0.90
AZN 160624P00030500 P 06/24/16 30.5 1.00 1.15
AZN 160624P00031000 P 06/24/16 31.0 1.30 1.55
AZN 160624P00031500 P 06/24/16 31.5 1.65 2.20
AZN 160624P00032000 P 06/24/16 32.0 2.10 2.65
AZN 160624P00032500 P 06/24/16 32.5 1.95 3.60
AZN 160624P00033000 P 06/24/16 33.0 1.65 5.00
AZN 160624P00033500 P 06/24/16 33.5 2.15 5.50
AZN 160624P00034000 P 06/24/16 34.0 2.65 6.00
AZN 160624P00034500 P 06/24/16 34.5 3.10 6.50
AZN 160624P00035000 P 06/24/16 35.0 3.60 7.00
AZN 160624P00035500 P 06/24/16 35.5 4.00 7.50
AZN 160624P00036000 P 06/24/16 36.0 4.50 8.00
AZN 160624P00036500 P 06/24/16 36.5 5.00 8.50
AZN 160624P00037000 P 06/24/16 37.0 5.50 9.00
AZN 160624P00037500 P 06/24/16 37.5 6.00 9.50
AZN 160624P00038000 P 06/24/16 38.0 6.60 10.00
AZN 160624P00038500 P 06/24/16 38.5 7.00 10.40
AZN 160624P00039000 P 06/24/16 39.0 7.50 10.90
AZN 160624P00039500 P 06/24/16 39.5 8.00 11.40
AZN 160701C00019000 C 07/01/16 19.0 9.00 11.20
AZN 160701C00020000 C 07/01/16 20.0 8.00 11.50
AZN 160701C00021000 C 07/01/16 21.0 7.10 10.50
AZN 160701C00021500 C 07/01/16 21.5 6.60 10.00
AZN 160701C00022000 C 07/01/16 22.0 6.10 9.50
AZN 160701C00022500 C 07/01/16 22.5 5.60 9.00
AZN 160701C00023000 C 07/01/16 23.0 5.10 8.50
AZN 160701C00023500 C 07/01/16 23.5 4.60 8.00
AZN 160701C00024000 C 07/01/16 24.0 4.10 7.50
AZN 160701C00024500 C 07/01/16 24.5 3.60 7.00
AZN 160701C00025000 C 07/01/16 25.0 4.40 5.10
AZN 160701C00025500 C 07/01/16 25.5 3.90 4.60
AZN 160701C00026000 C 07/01/16 26.0 3.50 4.10
AZN 160701C00026500 C 07/01/16 26.5 3.00 3.60
AZN 160701C00027000 C 07/01/16 27.0 2.55 3.10
AZN 160701C00027500 C 07/01/16 27.5 2.10 2.70
AZN 160701C00028000 C 07/01/16 28.0 1.75 2.25
AZN 160701C00028500 C 07/01/16 28.5 1.60 1.85
AZN 160701C00029000 C 07/01/16 29.0 1.25 1.45
AZN 160701C00029500 C 07/01/16 29.5 0.90 1.10
AZN 160701C00030000 C 07/01/16 30.0 0.65 0.80
AZN 160701C00030500 C 07/01/16 30.5 0.45 0.60
AZN 160701C00031000 C 07/01/16 31.0 0.30 0.40
AZN 160701C00031500 C 07/01/16 31.5 0.15 0.30
AZN 160701C00032000 C 07/01/16 32.0 0.00 0.25
AZN 160701C00032500 C 07/01/16 32.5 0.00 0.20
AZN 160701C00033000 C 07/01/16 33.0 0.00 0.15
AZN 160701C00033500 C 07/01/16 33.5 0.00 0.10
AZN 160701C00034000 C 07/01/16 34.0 0.00 0.10
AZN 160701C00034500 C 07/01/16 34.5 0.00 0.05
AZN 160701C00035000 C 07/01/16 35.0 0.00 0.05
AZN 160701C00035500 C 07/01/16 35.5 0.00 0.05
AZN 160701C00036000 C 07/01/16 36.0 0.00 0.05
AZN 160701C00036500 C 07/01/16 36.5 0.00 0.05
AZN 160701C00037000 C 07/01/16 37.0 0.00 0.05
AZN 160701C00037500 C 07/01/16 37.5 0.00 0.05
AZN 160701C00038000 C 07/01/16 38.0 0.00 0.05
AZN 160701C00038500 C 07/01/16 38.5 0.00 0.05
AZN 160701C00039000 C 07/01/16 39.0 0.00 0.05
AZN 160701C00039500 C 07/01/16 39.5 0.00 0.05
AZN 160701P00019000 P 07/01/16 19.0 0.00 0.05
AZN 160701P00020000 P 07/01/16 20.0 0.00 0.05
AZN 160701P00021000 P 07/01/16 21.0 0.00 0.05
AZN 160701P00021500 P 07/01/16 21.5 0.00 0.05
AZN 160701P00022000 P 07/01/16 22.0 0.00 0.05
AZN 160701P00022500 P 07/01/16 22.5 0.00 0.05
AZN 160701P00023000 P 07/01/16 23.0 0.00 0.10
AZN 160701P00023500 P 07/01/16 23.5 0.00 0.10
AZN 160701P00024000 P 07/01/16 24.0 0.00 0.10
AZN 160701P00024500 P 07/01/16 24.5 0.00 0.10
AZN 160701P00025000 P 07/01/16 25.0 0.00 0.15
AZN 160701P00025500 P 07/01/16 25.5 0.00 0.15
AZN 160701P00026000 P 07/01/16 26.0 0.00 0.20
AZN 160701P00026500 P 07/01/16 26.5 0.00 0.20
AZN 160701P00027000 P 07/01/16 27.0 0.00 0.20
AZN 160701P00027500 P 07/01/16 27.5 0.10 0.25
AZN 160701P00028000 P 07/01/16 28.0 0.20 0.30
AZN 160701P00028500 P 07/01/16 28.5 0.30 0.45
AZN 160701P00029000 P 07/01/16 29.0 0.40 0.60
AZN 160701P00029500 P 07/01/16 29.5 0.60 0.75
AZN 160701P00030000 P 07/01/16 30.0 0.80 0.95
AZN 160701P00030500 P 07/01/16 30.5 1.10 1.25
AZN 160701P00031000 P 07/01/16 31.0 1.40 1.65
AZN 160701P00031500 P 07/01/16 31.5 1.65 2.00
AZN 160701P00032000 P 07/01/16 32.0 2.15 2.70
AZN 160701P00032500 P 07/01/16 32.5 2.60 3.20
AZN 160701P00033000 P 07/01/16 33.0 3.00 3.60
AZN 160701P00033500 P 07/01/16 33.5 3.50 4.10
AZN 160701P00034000 P 07/01/16 34.0 2.65 6.00
AZN 160701P00034500 P 07/01/16 34.5 3.10 6.50
AZN 160701P00035000 P 07/01/16 35.0 3.60 7.00
AZN 160701P00035500 P 07/01/16 35.5 4.10 7.50
AZN 160701P00036000 P 07/01/16 36.0 4.60 8.00
AZN 160701P00036500 P 07/01/16 36.5 5.10 8.50
AZN 160701P00037000 P 07/01/16 37.0 5.50 9.00
AZN 160701P00037500 P 07/01/16 37.5 6.00 9.50
AZN 160701P00038000 P 07/01/16 38.0 6.50 10.00
AZN 160701P00038500 P 07/01/16 38.5 7.00 10.50
AZN 160701P00039000 P 07/01/16 39.0 7.50 11.00
AZN 160701P00039500 P 07/01/16 39.5 8.00 11.50
AZN 160708C00020000 C 07/08/16 20.0 8.00 11.50
AZN 160708C00021000 C 07/08/16 21.0 7.00 10.50
AZN 160708C00022000 C 07/08/16 22.0 6.10 9.50
AZN 160708C00023000 C 07/08/16 23.0 5.10 8.50
AZN 160708C00023500 C 07/08/16 23.5 4.60 8.00
AZN 160708C00024000 C 07/08/16 24.0 4.10 6.10
AZN 160708C00024500 C 07/08/16 24.5 4.80 5.70
AZN 160708C00025000 C 07/08/16 25.0 4.40 6.00
AZN 160708C00025500 C 07/08/16 25.5 2.85 5.50
AZN 160708C00026000 C 07/08/16 26.0 3.40 4.70
AZN 160708C00026500 C 07/08/16 26.5 3.00 3.60
AZN 160708C00027000 C 07/08/16 27.0 2.60 3.20
AZN 160708C00027500 C 07/08/16 27.5 2.15 2.75
AZN 160708C00028000 C 07/08/16 28.0 1.90 2.30
AZN 160708C00028500 C 07/08/16 28.5 1.65 1.85
AZN 160708C00029000 C 07/08/16 29.0 1.30 1.50
AZN 160708C00029500 C 07/08/16 29.5 0.95 1.15
AZN 160708C00030000 C 07/08/16 30.0 0.75 0.90
AZN 160708C00030500 C 07/08/16 30.5 0.50 0.65
AZN 160708C00031000 C 07/08/16 31.0 0.35 0.50
AZN 160708C00031500 C 07/08/16 31.5 0.25 0.35
AZN 160708C00032000 C 07/08/16 32.0 0.05 0.30
AZN 160708C00032500 C 07/08/16 32.5 0.00 0.20
AZN 160708C00033000 C 07/08/16 33.0 0.00 0.15
AZN 160708C00033500 C 07/08/16 33.5 0.00 0.15
AZN 160708C00034000 C 07/08/16 34.0 0.00 0.10
AZN 160708C00034500 C 07/08/16 34.5 0.00 0.10
AZN 160708C00035000 C 07/08/16 35.0 0.00 0.05
AZN 160708C00035500 C 07/08/16 35.5 0.00 0.05
AZN 160708C00036000 C 07/08/16 36.0 0.00 0.05
AZN 160708C00036500 C 07/08/16 36.5 0.00 0.05
AZN 160708C00037000 C 07/08/16 37.0 0.00 0.05
AZN 160708C00037500 C 07/08/16 37.5 0.00 0.05
AZN 160708C00038000 C 07/08/16 38.0 0.00 0.05
AZN 160708C00038500 C 07/08/16 38.5 0.00 0.05
AZN 160708C00039000 C 07/08/16 39.0 0.00 0.05
AZN 160708C00039500 C 07/08/16 39.5 0.00 0.05
AZN 160708P00020000 P 07/08/16 20.0 0.00 0.05
AZN 160708P00021000 P 07/08/16 21.0 0.00 0.05
AZN 160708P00022000 P 07/08/16 22.0 0.00 0.05
AZN 160708P00023000 P 07/08/16 23.0 0.00 0.10
AZN 160708P00023500 P 07/08/16 23.5 0.00 0.10
AZN 160708P00024000 P 07/08/16 24.0 0.00 0.10
AZN 160708P00024500 P 07/08/16 24.5 0.00 0.15
AZN 160708P00025000 P 07/08/16 25.0 0.00 0.15
AZN 160708P00025500 P 07/08/16 25.5 0.00 0.20
AZN 160708P00026000 P 07/08/16 26.0 0.00 0.20
AZN 160708P00026500 P 07/08/16 26.5 0.00 0.25
AZN 160708P00027000 P 07/08/16 27.0 0.10 0.25
AZN 160708P00027500 P 07/08/16 27.5 0.15 0.30
AZN 160708P00028000 P 07/08/16 28.0 0.20 0.40
AZN 160708P00028500 P 07/08/16 28.5 0.30 0.50
AZN 160708P00029000 P 07/08/16 29.0 0.50 0.60
AZN 160708P00029500 P 07/08/16 29.5 0.65 0.80
AZN 160708P00030000 P 07/08/16 30.0 0.90 1.05
AZN 160708P00030500 P 07/08/16 30.5 1.15 1.30
AZN 160708P00031000 P 07/08/16 31.0 1.45 1.70
AZN 160708P00031500 P 07/08/16 31.5 1.80 2.05
AZN 160708P00032000 P 07/08/16 32.0 1.55 2.75
AZN 160708P00032500 P 07/08/16 32.5 2.40 3.20
AZN 160708P00033000 P 07/08/16 33.0 3.00 3.70
AZN 160708P00033500 P 07/08/16 33.5 3.50 4.10
AZN 160708P00034000 P 07/08/16 34.0 4.00 4.60
AZN 160708P00034500 P 07/08/16 34.5 3.10 6.50
AZN 160708P00035000 P 07/08/16 35.0 3.60 7.00
AZN 160708P00035500 P 07/08/16 35.5 4.10 7.50
AZN 160708P00036000 P 07/08/16 36.0 4.60 8.00
AZN 160708P00036500 P 07/08/16 36.5 5.00 8.50
AZN 160708P00037000 P 07/08/16 37.0 5.60 9.00
AZN 160708P00037500 P 07/08/16 37.5 6.00 9.50
AZN 160708P00038000 P 07/08/16 38.0 6.50 10.00
AZN 160708P00038500 P 07/08/16 38.5 7.00 10.50
AZN 160708P00039000 P 07/08/16 39.0 7.50 11.00
AZN 160708P00039500 P 07/08/16 39.5 8.00 11.50
AZN 160715C00017500 C 07/15/16 17.5 10.50 14.00
AZN 160715C00020000 C 07/15/16 20.0 8.00 11.50
AZN 160715C00022500 C 07/15/16 22.5 5.60 9.00
AZN 160715C00025000 C 07/15/16 25.0 4.50 5.10
AZN 160715C00027500 C 07/15/16 27.5 2.25 2.80
AZN 160715C00030000 C 07/15/16 30.0 0.80 0.95
AZN 160715C00032500 C 07/15/16 32.5 0.10 0.25
AZN 160715C00035000 C 07/15/16 35.0 0.00 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 0.05 0.20
AZN 160715P00027500 P 07/15/16 27.5 0.20 0.30
AZN 160715P00030000 P 07/15/16 30.0 0.95 1.10
AZN 160715P00032500 P 07/15/16 32.5 2.70 3.10
AZN 160715P00035000 P 07/15/16 35.0 3.60 7.00
AZN 160715P00037500 P 07/15/16 37.5 6.00 9.50
AZN 160715P00040000 P 07/15/16 40.0 8.50 12.00
AZN 160715P00042500 P 07/15/16 42.5 11.00 14.50
AZN 160715P00045000 P 07/15/16 45.0 13.50 17.00
AZN 160715P00047500 P 07/15/16 47.5 16.00 19.50
AZN 160715P00050000 P 07/15/16 50.0 18.50 22.00
AZN 160819C00015000 C 08/19/16 15.0 13.00 16.50
AZN 160819C00017500 C 08/19/16 17.5 10.60 14.00
AZN 160819C00020000 C 08/19/16 20.0 8.10 11.50
AZN 160819C00022500 C 08/19/16 22.5 6.90 7.60
AZN 160819C00025000 C 08/19/16 25.0 4.50 5.20
AZN 160819C00027500 C 08/19/16 27.5 2.40 2.95
AZN 160819C00030000 C 08/19/16 30.0 1.10 1.25
AZN 160819C00032500 C 08/19/16 32.5 0.25 0.40
AZN 160819C00035000 C 08/19/16 35.0 0.00 0.20
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 0.45
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 0.10 0.30
AZN 160819P00027500 P 08/19/16 27.5 0.50 0.65
AZN 160819P00030000 P 08/19/16 30.0 1.50 1.70
AZN 160819P00032500 P 08/19/16 32.5 3.20 3.80
AZN 160819P00035000 P 08/19/16 35.0 5.40 6.10
AZN 160819P00037500 P 08/19/16 37.5 6.40 9.80
AZN 160819P00040000 P 08/19/16 40.0 8.90 12.30
AZN 160916C00015000 C 09/16/16 15.0 13.10 16.40
AZN 160916C00017500 C 09/16/16 17.5 10.60 14.00
AZN 160916C00020000 C 09/16/16 20.0 8.10 11.50
AZN 160916C00022500 C 09/16/16 22.5 5.60 9.00
AZN 160916C00025000 C 09/16/16 25.0 4.50 5.20
AZN 160916C00027500 C 09/16/16 27.5 2.75 3.00
AZN 160916C00030000 C 09/16/16 30.0 1.15 1.35
AZN 160916C00032500 C 09/16/16 32.5 0.25 0.45
AZN 160916C00035000 C 09/16/16 35.0 0.00 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 0.00 0.25
AZN 160916P00025000 P 09/16/16 25.0 0.15 0.35
AZN 160916P00027500 P 09/16/16 27.5 0.65 0.90
AZN 160916P00030000 P 09/16/16 30.0 1.65 1.90
AZN 160916P00032500 P 09/16/16 32.5 3.30 3.70
AZN 160916P00035000 P 09/16/16 35.0 5.40 6.10
AZN 160916P00037500 P 09/16/16 37.5 6.50 9.90
AZN 160916P00040000 P 09/16/16 40.0 8.90 12.30
AZN 161021C00015000 C 10/21/16 15.0 12.50 17.00
AZN 161021C00017500 C 10/21/16 17.5 10.00 14.50
AZN 161021C00020000 C 10/21/16 20.0 7.50 11.90
AZN 161021C00022500 C 10/21/16 22.5 6.90 7.60
AZN 161021C00025000 C 10/21/16 25.0 4.60 5.30
AZN 161021C00027500 C 10/21/16 27.5 2.85 3.10
AZN 161021C00030000 C 10/21/16 30.0 1.30 1.55
AZN 161021C00032500 C 10/21/16 32.5 0.40 0.60
AZN 161021C00035000 C 10/21/16 35.0 0.05 0.20
AZN 161021C00037500 C 10/21/16 37.5 0.00 0.20
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 0.00 0.20
AZN 161021P00022500 P 10/21/16 22.5 0.05 0.35
AZN 161021P00025000 P 10/21/16 25.0 0.30 0.45
AZN 161021P00027500 P 10/21/16 27.5 0.80 1.10
AZN 161021P00030000 P 10/21/16 30.0 1.85 2.10
AZN 161021P00032500 P 10/21/16 32.5 3.40 3.80
AZN 161021P00035000 P 10/21/16 35.0 5.50 6.20
AZN 161021P00037500 P 10/21/16 37.5 6.00 10.40
AZN 161021P00040000 P 10/21/16 40.0 8.30 12.60
AZN 161021P00042500 P 10/21/16 42.5 10.90 15.30
AZN 170120C00015000 C 01/20/17 15.0 12.60 17.00
AZN 170120C00016250 C 01/20/17 16.3 11.30 15.80
AZN 170120C00017500 C 01/20/17 17.5 10.10 14.50
AZN 170120C00018750 C 01/20/17 18.8 8.80 13.30
AZN 170120C00020000 C 01/20/17 20.0 7.50 12.00
AZN 170120C00021250 C 01/20/17 21.3 6.40 11.00
AZN 170120C00022500 C 01/20/17 22.5 6.70 8.30
AZN 170120C00023750 C 01/20/17 23.8 5.50 7.20
AZN 170120C00025000 C 01/20/17 25.0 4.80 5.40
AZN 170120C00027500 C 01/20/17 27.5 3.00 3.60
AZN 170120C00028750 C 01/20/17 28.8 2.30 2.85
AZN 170120C00030000 C 01/20/17 30.0 1.80 2.00
AZN 170120C00031250 C 01/20/17 31.3 1.10 1.55
AZN 170120C00032500 C 01/20/17 32.5 0.70 1.00
AZN 170120C00033750 C 01/20/17 33.8 0.45 0.85
AZN 170120C00035000 C 01/20/17 35.0 0.20 0.45
AZN 170120C00036250 C 01/20/17 36.3 0.10 0.45
AZN 170120C00037500 C 01/20/17 37.5 0.05 0.35
AZN 170120C00038750 C 01/20/17 38.8 0.00 0.45
AZN 170120C00040000 C 01/20/17 40.0 0.00 0.20
AZN 170120C00041250 C 01/20/17 41.3 0.00 0.30
AZN 170120C00042500 C 01/20/17 42.5 0.00 0.25
AZN 170120C00045000 C 01/20/17 45.0 0.00 0.15
AZN 170120C00047500 C 01/20/17 47.5 0.00 0.15
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 170120P00015000 P 01/20/17 15.0 0.00 0.25
AZN 170120P00016250 P 01/20/17 16.3 0.00 0.35
AZN 170120P00017500 P 01/20/17 17.5 0.00 0.40
AZN 170120P00018750 P 01/20/17 18.8 0.00 0.45
AZN 170120P00020000 P 01/20/17 20.0 0.00 0.35
AZN 170120P00021250 P 01/20/17 21.3 0.00 0.50
AZN 170120P00022500 P 01/20/17 22.5 0.10 0.55
AZN 170120P00023750 P 01/20/17 23.8 0.30 0.65
AZN 170120P00025000 P 01/20/17 25.0 0.50 0.70
AZN 170120P00027500 P 01/20/17 27.5 1.15 1.55
AZN 170120P00028750 P 01/20/17 28.8 1.60 2.05
AZN 170120P00030000 P 01/20/17 30.0 2.20 2.75
AZN 170120P00031250 P 01/20/17 31.3 2.95 3.40
AZN 170120P00032500 P 01/20/17 32.5 3.70 4.40
AZN 170120P00033750 P 01/20/17 33.8 4.70 5.40
AZN 170120P00035000 P 01/20/17 35.0 5.70 6.50
AZN 170120P00036250 P 01/20/17 36.3 6.30 7.60
AZN 170120P00037500 P 01/20/17 37.5 7.40 9.10
AZN 170120P00038750 P 01/20/17 38.8 7.30 11.80
AZN 170120P00040000 P 01/20/17 40.0 8.50 13.00
AZN 170120P00041250 P 01/20/17 41.3 9.70 14.20
AZN 170120P00042500 P 01/20/17 42.5 10.90 15.40
AZN 170120P00045000 P 01/20/17 45.0 13.40 17.90
AZN 170120P00047500 P 01/20/17 47.5 15.90 20.40
AZN 170120P00050000 P 01/20/17 50.0 18.30 22.90
AZN 170120P00052500 P 01/20/17 52.5 20.90 25.40
AZN 170120P00055000 P 01/20/17 55.0 23.40 27.90
AZN 180119C00015000 C 01/19/18 15.0 12.50 17.00
AZN 180119C00017500 C 01/19/18 17.5 10.00 14.50
AZN 180119C00020000 C 01/19/18 20.0 7.50 12.40
AZN 180119C00022500 C 01/19/18 22.5 5.90 9.50
AZN 180119C00025000 C 01/19/18 25.0 5.10 6.20
AZN 180119C00027500 C 01/19/18 27.5 3.40 4.50
AZN 180119C00030000 C 01/19/18 30.0 2.20 3.20
AZN 180119C00032500 C 01/19/18 32.5 1.30 2.15
AZN 180119C00035000 C 01/19/18 35.0 0.65 1.50
AZN 180119C00037500 C 01/19/18 37.5 0.35 0.95
AZN 180119C00040000 C 01/19/18 40.0 0.10 0.60
AZN 180119C00042500 C 01/19/18 42.5 0.00 0.70
AZN 180119C00045000 C 01/19/18 45.0 0.00 0.55
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.40
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.35
AZN 180119P00015000 P 01/19/18 15.0 0.00 0.75
AZN 180119P00017500 P 01/19/18 17.5 0.15 0.90
AZN 180119P00020000 P 01/19/18 20.0 0.35 1.00
AZN 180119P00022500 P 01/19/18 22.5 0.80 1.25
AZN 180119P00025000 P 01/19/18 25.0 1.50 2.25
AZN 180119P00027500 P 01/19/18 27.5 2.40 3.50
AZN 180119P00030000 P 01/19/18 30.0 3.60 4.70
AZN 180119P00032500 P 01/19/18 32.5 5.20 6.50
AZN 180119P00035000 P 01/19/18 35.0 6.90 8.30
AZN 180119P00037500 P 01/19/18 37.5 8.00 11.60
AZN 180119P00040000 P 01/19/18 40.0 10.20 13.80
AZN 180119P00042500 P 01/19/18 42.5 12.60 16.10
AZN 180119P00045000 P 01/19/18 45.0 14.10 19.00
AZN 180119P00047500 P 01/19/18 47.5 16.60 21.40
AZN 180119P00050000 P 01/19/18 50.0 19.10 23.80

OPRA data is delayed 15 minutes.