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 (2014-07-11)Premium Content

Astrazeneca Plc (AZN)
As of Sep 16 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 140920C00047500 C 09/20/14 47.5 24.80 26.70
AZN 140920C00050000 C 09/20/14 50.0 22.10 23.50
AZN 140920C00055000 C 09/20/14 55.0 17.40 18.30
AZN 140920C00060000 C 09/20/14 60.0 12.40 13.30
AZN 140920C00061000 C 09/20/14 61.0 11.30 12.30
AZN 140920C00061500 C 09/20/14 61.5 10.90 11.80
AZN 140920C00062000 C 09/20/14 62.0 10.40 11.30
AZN 140920C00062500 C 09/20/14 62.5 10.00 10.80
AZN 140920C00063000 C 09/20/14 63.0 9.40 10.40
AZN 140920C00063500 C 09/20/14 63.5 8.90 9.90
AZN 140920C00064000 C 09/20/14 64.0 8.40 9.40
AZN 140920C00064500 C 09/20/14 64.5 7.90 8.90
AZN 140920C00065000 C 09/20/14 65.0 7.50 8.40
AZN 140920C00065500 C 09/20/14 65.5 6.90 7.90
AZN 140920C00066000 C 09/20/14 66.0 6.40 7.40
AZN 140920C00066500 C 09/20/14 66.5 6.00 7.00
AZN 140920C00067000 C 09/20/14 67.0 5.50 6.50
AZN 140920C00067500 C 09/20/14 67.5 5.00 6.00
AZN 140920C00068000 C 09/20/14 68.0 4.50 5.50
AZN 140920C00068500 C 09/20/14 68.5 4.00 5.00
AZN 140920C00069000 C 09/20/14 69.0 3.90 4.60
AZN 140920C00069500 C 09/20/14 69.5 3.40 4.10
AZN 140920C00070000 C 09/20/14 70.0 2.90 3.60
AZN 140920C00070500 C 09/20/14 70.5 2.45 3.10
AZN 140920C00071000 C 09/20/14 71.0 2.05 2.60
AZN 140920C00071500 C 09/20/14 71.5 1.70 2.20
AZN 140920C00072000 C 09/20/14 72.0 1.40 1.80
AZN 140920C00072500 C 09/20/14 72.5 1.25 1.45
AZN 140920C00073000 C 09/20/14 73.0 0.85 1.15
AZN 140920C00073500 C 09/20/14 73.5 0.60 0.85
AZN 140920C00074000 C 09/20/14 74.0 0.35 0.70
AZN 140920C00074500 C 09/20/14 74.5 0.20 0.55
AZN 140920C00075000 C 09/20/14 75.0 0.25 0.45
AZN 140920C00076000 C 09/20/14 76.0 0.00 0.35
AZN 140920C00077500 C 09/20/14 77.5 0.05 0.25
AZN 140920C00079000 C 09/20/14 79.0 0.00 0.25
AZN 140920C00080000 C 09/20/14 80.0 0.00 0.25
AZN 140920C00081000 C 09/20/14 81.0 0.00 0.25
AZN 140920C00082500 C 09/20/14 82.5 0.00 0.15
AZN 140920C00084000 C 09/20/14 84.0 0.00 0.10
AZN 140920C00085000 C 09/20/14 85.0 0.00 0.10
AZN 140920C00086000 C 09/20/14 86.0 0.00 0.10
AZN 140920C00089000 C 09/20/14 89.0 0.00 0.10
AZN 140920C00090000 C 09/20/14 90.0 0.00 0.10
AZN 140920C00095000 C 09/20/14 95.0 0.00 0.10
AZN 140920C00100000 C 09/20/14 100.0 0.00 0.10
AZN 140920C00105000 C 09/20/14 105.0 0.00 0.10
AZN 140920P00047500 P 09/20/14 47.5 0.00 0.10
AZN 140920P00050000 P 09/20/14 50.0 0.00 0.10
AZN 140920P00055000 P 09/20/14 55.0 0.00 0.10
AZN 140920P00060000 P 09/20/14 60.0 0.00 0.10
AZN 140920P00061000 P 09/20/14 61.0 0.00 0.10
AZN 140920P00061500 P 09/20/14 61.5 0.00 0.10
AZN 140920P00062000 P 09/20/14 62.0 0.00 0.10
AZN 140920P00062500 P 09/20/14 62.5 0.00 0.10
AZN 140920P00063000 P 09/20/14 63.0 0.00 0.10
AZN 140920P00063500 P 09/20/14 63.5 0.00 0.10
AZN 140920P00064000 P 09/20/14 64.0 0.00 0.10
AZN 140920P00064500 P 09/20/14 64.5 0.00 0.10
AZN 140920P00065000 P 09/20/14 65.0 0.00 0.10
AZN 140920P00065500 P 09/20/14 65.5 0.00 0.10
AZN 140920P00066000 P 09/20/14 66.0 0.00 0.10
AZN 140920P00066500 P 09/20/14 66.5 0.00 0.15
AZN 140920P00067000 P 09/20/14 67.0 0.00 0.20
AZN 140920P00067500 P 09/20/14 67.5 0.05 0.20
AZN 140920P00068000 P 09/20/14 68.0 0.00 0.25
AZN 140920P00068500 P 09/20/14 68.5 0.00 0.25
AZN 140920P00069000 P 09/20/14 69.0 0.00 0.30
AZN 140920P00069500 P 09/20/14 69.5 0.05 0.35
AZN 140920P00070000 P 09/20/14 70.0 0.10 0.40
AZN 140920P00070500 P 09/20/14 70.5 0.15 0.40
AZN 140920P00071000 P 09/20/14 71.0 0.15 0.45
AZN 140920P00071500 P 09/20/14 71.5 0.25 0.55
AZN 140920P00072000 P 09/20/14 72.0 0.40 0.75
AZN 140920P00072500 P 09/20/14 72.5 0.55 0.90
AZN 140920P00073000 P 09/20/14 73.0 0.75 1.25
AZN 140920P00073500 P 09/20/14 73.5 1.05 1.30
AZN 140920P00074000 P 09/20/14 74.0 1.35 1.75
AZN 140920P00074500 P 09/20/14 74.5 1.70 2.30
AZN 140920P00075000 P 09/20/14 75.0 2.05 2.70
AZN 140920P00076000 P 09/20/14 76.0 2.85 3.50
AZN 140920P00077500 P 09/20/14 77.5 4.20 4.80
AZN 140920P00079000 P 09/20/14 79.0 5.70 6.70
AZN 140920P00080000 P 09/20/14 80.0 6.70 7.80
AZN 140920P00081000 P 09/20/14 81.0 7.70 8.60
AZN 140920P00082500 P 09/20/14 82.5 9.20 10.10
AZN 140920P00084000 P 09/20/14 84.0 10.70 11.70
AZN 140920P00085000 P 09/20/14 85.0 11.70 12.80
AZN 140920P00086000 P 09/20/14 86.0 12.70 13.70
AZN 140920P00089000 P 09/20/14 89.0 15.70 16.70
AZN 140920P00090000 P 09/20/14 90.0 16.70 17.70
AZN 140920P00095000 P 09/20/14 95.0 21.70 22.80
AZN 140920P00100000 P 09/20/14 100.0 26.70 27.80
AZN 140920P00105000 P 09/20/14 105.0 31.70 32.80
AZN 140926C00055000 C 09/26/14 55.0 17.40 18.60
AZN 140926C00060000 C 09/26/14 60.0 12.40 13.50
AZN 140926C00063000 C 09/26/14 63.0 9.50 10.50
AZN 140926C00063500 C 09/26/14 63.5 9.00 9.90
AZN 140926C00064000 C 09/26/14 64.0 8.50 9.40
AZN 140926C00064500 C 09/26/14 64.5 8.00 9.00
AZN 140926C00065000 C 09/26/14 65.0 7.50 8.50
AZN 140926C00065500 C 09/26/14 65.5 7.00 8.00
AZN 140926C00066000 C 09/26/14 66.0 6.50 7.50
AZN 140926C00066500 C 09/26/14 66.5 6.40 7.10
AZN 140926C00067000 C 09/26/14 67.0 5.90 6.60
AZN 140926C00067500 C 09/26/14 67.5 5.40 6.10
AZN 140926C00068000 C 09/26/14 68.0 5.00 5.60
AZN 140926C00068500 C 09/26/14 68.5 4.50 5.20
AZN 140926C00069000 C 09/26/14 69.0 4.10 4.70
AZN 140926C00069500 C 09/26/14 69.5 3.70 4.30
AZN 140926C00070000 C 09/26/14 70.0 3.30 3.90
AZN 140926C00070500 C 09/26/14 70.5 2.90 3.50
AZN 140926C00071000 C 09/26/14 71.0 2.60 3.10
AZN 140926C00071500 C 09/26/14 71.5 2.30 2.75
AZN 140926C00072000 C 09/26/14 72.0 2.00 2.50
AZN 140926C00072500 C 09/26/14 72.5 1.75 2.15
AZN 140926C00073000 C 09/26/14 73.0 1.50 1.95
AZN 140926C00073500 C 09/26/14 73.5 1.25 1.65
AZN 140926C00074000 C 09/26/14 74.0 1.05 1.45
AZN 140926C00074500 C 09/26/14 74.5 0.80 1.25
AZN 140926C00075000 C 09/26/14 75.0 0.65 1.05
AZN 140926C00076000 C 09/26/14 76.0 0.40 0.80
AZN 140926C00077000 C 09/26/14 77.0 0.25 0.60
AZN 140926C00078000 C 09/26/14 78.0 0.15 0.45
AZN 140926C00079000 C 09/26/14 79.0 0.05 0.35
AZN 140926C00080000 C 09/26/14 80.0 0.00 0.50
AZN 140926C00081000 C 09/26/14 81.0 0.00 0.50
AZN 140926C00082000 C 09/26/14 82.0 0.00 0.45
AZN 140926C00082500 C 09/26/14 82.5 0.00 0.45
AZN 140926C00083000 C 09/26/14 83.0 0.00 0.25
AZN 140926C00084000 C 09/26/14 84.0 0.00 0.25
AZN 140926C00085000 C 09/26/14 85.0 0.00 0.25
AZN 140926C00090000 C 09/26/14 90.0 0.00 0.15
AZN 140926C00095000 C 09/26/14 95.0 0.00 0.10
AZN 140926P00055000 P 09/26/14 55.0 0.00 0.10
AZN 140926P00060000 P 09/26/14 60.0 0.00 0.10
AZN 140926P00063000 P 09/26/14 63.0 0.00 0.15
AZN 140926P00063500 P 09/26/14 63.5 0.00 0.15
AZN 140926P00064000 P 09/26/14 64.0 0.00 0.15
AZN 140926P00064500 P 09/26/14 64.5 0.00 0.20
AZN 140926P00065000 P 09/26/14 65.0 0.00 0.25
AZN 140926P00065500 P 09/26/14 65.5 0.00 0.30
AZN 140926P00066000 P 09/26/14 66.0 0.00 0.35
AZN 140926P00066500 P 09/26/14 66.5 0.00 0.40
AZN 140926P00067000 P 09/26/14 67.0 0.00 0.45
AZN 140926P00067500 P 09/26/14 67.5 0.00 0.50
AZN 140926P00068000 P 09/26/14 68.0 0.10 0.40
AZN 140926P00068500 P 09/26/14 68.5 0.15 0.45
AZN 140926P00069000 P 09/26/14 69.0 0.25 0.65
AZN 140926P00069500 P 09/26/14 69.5 0.30 0.75
AZN 140926P00070000 P 09/26/14 70.0 0.40 0.90
AZN 140926P00070500 P 09/26/14 70.5 0.50 1.00
AZN 140926P00071000 P 09/26/14 71.0 0.65 1.15
AZN 140926P00071500 P 09/26/14 71.5 0.85 1.30
AZN 140926P00072000 P 09/26/14 72.0 1.05 1.50
AZN 140926P00072500 P 09/26/14 72.5 1.25 1.70
AZN 140926P00073000 P 09/26/14 73.0 1.50 1.95
AZN 140926P00073500 P 09/26/14 73.5 1.75 2.25
AZN 140926P00074000 P 09/26/14 74.0 2.05 2.60
AZN 140926P00074500 P 09/26/14 74.5 2.30 2.90
AZN 140926P00075000 P 09/26/14 75.0 2.65 3.30
AZN 140926P00076000 P 09/26/14 76.0 3.40 4.00
AZN 140926P00077000 P 09/26/14 77.0 4.20 4.90
AZN 140926P00078000 P 09/26/14 78.0 5.00 5.70
AZN 140926P00079000 P 09/26/14 79.0 5.90 6.60
AZN 140926P00080000 P 09/26/14 80.0 6.90 7.50
AZN 140926P00081000 P 09/26/14 81.0 7.80 8.50
AZN 140926P00082000 P 09/26/14 82.0 8.70 9.70
AZN 140926P00082500 P 09/26/14 82.5 9.20 11.80
AZN 140926P00083000 P 09/26/14 83.0 9.70 10.80
AZN 140926P00084000 P 09/26/14 84.0 10.70 11.80
AZN 140926P00085000 P 09/26/14 85.0 11.70 12.80
AZN 140926P00090000 P 09/26/14 90.0 16.70 17.80
AZN 140926P00095000 P 09/26/14 95.0 21.60 22.90
AZN 141003C00060000 C 10/03/14 60.0 12.40 13.40
AZN 141003C00063000 C 10/03/14 63.0 9.50 11.10
AZN 141003C00063500 C 10/03/14 63.5 9.00 10.60
AZN 141003C00064000 C 10/03/14 64.0 8.50 10.00
AZN 141003C00064500 C 10/03/14 64.5 8.30 9.20
AZN 141003C00065000 C 10/03/14 65.0 7.90 8.60
AZN 141003C00065500 C 10/03/14 65.5 7.40 8.20
AZN 141003C00066000 C 10/03/14 66.0 6.90 7.70
AZN 141003C00066500 C 10/03/14 66.5 6.40 7.30
AZN 141003C00067000 C 10/03/14 67.0 6.00 6.80
AZN 141003C00067500 C 10/03/14 67.5 5.50 6.30
AZN 141003C00068000 C 10/03/14 68.0 5.10 5.80
AZN 141003C00068500 C 10/03/14 68.5 4.70 5.40
AZN 141003C00069000 C 10/03/14 69.0 4.30 5.00
AZN 141003C00069500 C 10/03/14 69.5 4.00 4.60
AZN 141003C00070000 C 10/03/14 70.0 3.60 4.30
AZN 141003C00070500 C 10/03/14 70.5 3.30 3.90
AZN 141003C00071000 C 10/03/14 71.0 3.00 3.60
AZN 141003C00071500 C 10/03/14 71.5 2.70 3.30
AZN 141003C00072000 C 10/03/14 72.0 2.45 2.95
AZN 141003C00072500 C 10/03/14 72.5 2.20 2.70
AZN 141003C00073000 C 10/03/14 73.0 1.95 2.45
AZN 141003C00073500 C 10/03/14 73.5 1.70 2.20
AZN 141003C00074000 C 10/03/14 74.0 1.50 2.00
AZN 141003C00074500 C 10/03/14 74.5 1.30 1.80
AZN 141003C00075000 C 10/03/14 75.0 1.10 1.60
AZN 141003C00076000 C 10/03/14 76.0 0.80 1.30
AZN 141003C00077000 C 10/03/14 77.0 0.60 1.05
AZN 141003C00078000 C 10/03/14 78.0 0.40 0.90
AZN 141003C00079000 C 10/03/14 79.0 0.30 0.80
AZN 141003C00080000 C 10/03/14 80.0 0.20 0.65
AZN 141003C00081000 C 10/03/14 81.0 0.10 0.60
AZN 141003C00082500 C 10/03/14 82.5 0.00 0.70
AZN 141003C00085000 C 10/03/14 85.0 0.00 0.50
AZN 141003C00090000 C 10/03/14 90.0 0.00 0.30
AZN 141003P00060000 P 10/03/14 60.0 0.00 0.10
AZN 141003P00063000 P 10/03/14 63.0 0.00 0.25
AZN 141003P00063500 P 10/03/14 63.5 0.00 0.30
AZN 141003P00064000 P 10/03/14 64.0 0.00 0.35
AZN 141003P00064500 P 10/03/14 64.5 0.00 0.40
AZN 141003P00065000 P 10/03/14 65.0 0.00 0.40
AZN 141003P00065500 P 10/03/14 65.5 0.05 0.45
AZN 141003P00066000 P 10/03/14 66.0 0.05 0.40
AZN 141003P00066500 P 10/03/14 66.5 0.10 0.55
AZN 141003P00067000 P 10/03/14 67.0 0.15 0.60
AZN 141003P00067500 P 10/03/14 67.5 0.25 0.65
AZN 141003P00068000 P 10/03/14 68.0 0.30 0.75
AZN 141003P00068500 P 10/03/14 68.5 0.35 0.85
AZN 141003P00069000 P 10/03/14 69.0 0.55 1.00
AZN 141003P00069500 P 10/03/14 69.5 0.60 1.10
AZN 141003P00070000 P 10/03/14 70.0 0.75 1.25
AZN 141003P00070500 P 10/03/14 70.5 0.95 1.40
AZN 141003P00071000 P 10/03/14 71.0 1.00 1.60
AZN 141003P00071500 P 10/03/14 71.5 1.10 1.80
AZN 141003P00072000 P 10/03/14 72.0 1.50 2.00
AZN 141003P00072500 P 10/03/14 72.5 1.75 2.20
AZN 141003P00073000 P 10/03/14 73.0 1.80 2.45
AZN 141003P00073500 P 10/03/14 73.5 2.25 2.75
AZN 141003P00074000 P 10/03/14 74.0 2.25 3.10
AZN 141003P00074500 P 10/03/14 74.5 2.80 3.40
AZN 141003P00075000 P 10/03/14 75.0 3.10 3.70
AZN 141003P00076000 P 10/03/14 76.0 3.80 4.50
AZN 141003P00077000 P 10/03/14 77.0 4.60 5.30
AZN 141003P00078000 P 10/03/14 78.0 5.40 6.10
AZN 141003P00079000 P 10/03/14 79.0 6.30 7.00
AZN 141003P00080000 P 10/03/14 80.0 7.10 7.90
AZN 141003P00081000 P 10/03/14 81.0 8.00 8.80
AZN 141003P00082500 P 10/03/14 82.5 9.20 10.10
AZN 141003P00085000 P 10/03/14 85.0 11.70 12.90
AZN 141003P00090000 P 10/03/14 90.0 16.50 17.80
AZN 141010C00064000 C 10/10/14 64.0 8.90 9.60
AZN 141010C00065000 C 10/10/14 65.0 7.90 8.70
AZN 141010C00066000 C 10/10/14 66.0 7.00 7.70
AZN 141010C00066500 C 10/10/14 66.5 6.50 7.30
AZN 141010C00067000 C 10/10/14 67.0 6.10 6.90
AZN 141010C00067500 C 10/10/14 67.5 5.70 6.40
AZN 141010C00068000 C 10/10/14 68.0 5.30 6.10
AZN 141010C00068500 C 10/10/14 68.5 5.00 5.70
AZN 141010C00069000 C 10/10/14 69.0 4.60 5.30
AZN 141010C00069500 C 10/10/14 69.5 4.30 4.90
AZN 141010C00070000 C 10/10/14 70.0 4.00 4.60
AZN 141010C00070500 C 10/10/14 70.5 3.60 4.30
AZN 141010C00071000 C 10/10/14 71.0 3.40 4.00
AZN 141010C00071500 C 10/10/14 71.5 3.10 3.70
AZN 141010C00072000 C 10/10/14 72.0 2.80 3.40
AZN 141010C00072500 C 10/10/14 72.5 2.60 3.10
AZN 141010C00073000 C 10/10/14 73.0 2.35 2.85
AZN 141010C00073500 C 10/10/14 73.5 2.10 2.65
AZN 141010C00074000 C 10/10/14 74.0 1.85 2.45
AZN 141010C00074500 C 10/10/14 74.5 1.65 2.25
AZN 141010C00075000 C 10/10/14 75.0 1.45 2.05
AZN 141010C00076000 C 10/10/14 76.0 1.15 1.75
AZN 141010C00077000 C 10/10/14 77.0 0.95 1.45
AZN 141010C00078000 C 10/10/14 78.0 0.70 1.20
AZN 141010C00079000 C 10/10/14 79.0 0.55 1.05
AZN 141010C00080000 C 10/10/14 80.0 0.45 0.90
AZN 141010C00081000 C 10/10/14 81.0 0.30 0.80
AZN 141010C00082000 C 10/10/14 82.0 0.20 0.70
AZN 141010C00083000 C 10/10/14 83.0 0.15 0.60
AZN 141010C00084000 C 10/10/14 84.0 0.10 0.55
AZN 141010C00085000 C 10/10/14 85.0 0.05 0.50
AZN 141010C00086000 C 10/10/14 86.0 0.05 0.50
AZN 141010C00087000 C 10/10/14 87.0 0.00 0.50
AZN 141010P00064000 P 10/10/14 64.0 0.00 0.40
AZN 141010P00065000 P 10/10/14 65.0 0.15 0.55
AZN 141010P00066000 P 10/10/14 66.0 0.25 0.65
AZN 141010P00066500 P 10/10/14 66.5 0.30 0.75
AZN 141010P00067000 P 10/10/14 67.0 0.45 0.80
AZN 141010P00067500 P 10/10/14 67.5 0.55 0.90
AZN 141010P00068000 P 10/10/14 68.0 0.60 1.05
AZN 141010P00068500 P 10/10/14 68.5 0.75 1.15
AZN 141010P00069000 P 10/10/14 69.0 0.90 1.25
AZN 141010P00069500 P 10/10/14 69.5 0.95 1.45
AZN 141010P00070000 P 10/10/14 70.0 1.15 1.60
AZN 141010P00070500 P 10/10/14 70.5 1.30 1.80
AZN 141010P00071000 P 10/10/14 71.0 1.50 2.00
AZN 141010P00071500 P 10/10/14 71.5 1.75 2.20
AZN 141010P00072000 P 10/10/14 72.0 1.95 2.40
AZN 141010P00072500 P 10/10/14 72.5 2.10 2.65
AZN 141010P00073000 P 10/10/14 73.0 2.40 2.90
AZN 141010P00073500 P 10/10/14 73.5 2.70 3.20
AZN 141010P00074000 P 10/10/14 74.0 3.00 3.50
AZN 141010P00074500 P 10/10/14 74.5 3.30 3.80
AZN 141010P00075000 P 10/10/14 75.0 3.60 4.20
AZN 141010P00076000 P 10/10/14 76.0 4.30 4.90
AZN 141010P00077000 P 10/10/14 77.0 4.90 5.70
AZN 141010P00078000 P 10/10/14 78.0 5.70 6.50
AZN 141010P00079000 P 10/10/14 79.0 6.60 7.30
AZN 141010P00080000 P 10/10/14 80.0 7.40 8.20
AZN 141010P00081000 P 10/10/14 81.0 8.30 9.00
AZN 141010P00082000 P 10/10/14 82.0 9.20 10.00
AZN 141010P00083000 P 10/10/14 83.0 10.00 10.90
AZN 141010P00084000 P 10/10/14 84.0 10.90 11.70
AZN 141010P00085000 P 10/10/14 85.0 11.90 12.70
AZN 141010P00086000 P 10/10/14 86.0 12.90 13.60
AZN 141010P00087000 P 10/10/14 87.0 13.70 14.90
AZN 141018C00040000 C 10/18/14 40.0 32.30 33.80
AZN 141018C00042500 C 10/18/14 42.5 29.60 31.10
AZN 141018C00045000 C 10/18/14 45.0 27.30 28.80
AZN 141018C00047500 C 10/18/14 47.5 24.80 26.30
AZN 141018C00050000 C 10/18/14 50.0 22.30 23.40
AZN 141018C00055000 C 10/18/14 55.0 17.40 18.40
AZN 141018C00057500 C 10/18/14 57.5 14.90 15.90
AZN 141018C00060000 C 10/18/14 60.0 12.50 13.60
AZN 141018C00062500 C 10/18/14 62.5 10.30 11.20
AZN 141018C00065000 C 10/18/14 65.0 8.00 8.80
AZN 141018C00067500 C 10/18/14 67.5 5.90 6.70
AZN 141018C00070000 C 10/18/14 70.0 4.80 5.00
AZN 141018C00072500 C 10/18/14 72.5 2.95 3.50
AZN 141018C00075000 C 10/18/14 75.0 1.95 2.40
AZN 141018C00077500 C 10/18/14 77.5 1.25 1.65
AZN 141018C00080000 C 10/18/14 80.0 0.95 1.15
AZN 141018C00082500 C 10/18/14 82.5 0.60 0.75
AZN 141018C00085000 C 10/18/14 85.0 0.45 0.50
AZN 141018C00087500 C 10/18/14 87.5 0.10 0.50
AZN 141018C00090000 C 10/18/14 90.0 0.10 0.25
AZN 141018C00095000 C 10/18/14 95.0 0.00 0.25
AZN 141018C00100000 C 10/18/14 100.0 0.00 0.15
AZN 141018C00105000 C 10/18/14 105.0 0.00 0.10
AZN 141018C00110000 C 10/18/14 110.0 0.00 0.10
AZN 141018C00115000 C 10/18/14 115.0 0.00 0.10
AZN 141018P00040000 P 10/18/14 40.0 0.00 0.05
AZN 141018P00042500 P 10/18/14 42.5 0.00 0.10
AZN 141018P00045000 P 10/18/14 45.0 0.00 0.10
AZN 141018P00047500 P 10/18/14 47.5 0.00 0.10
AZN 141018P00050000 P 10/18/14 50.0 0.00 0.10
AZN 141018P00055000 P 10/18/14 55.0 0.00 0.10
AZN 141018P00057500 P 10/18/14 57.5 0.00 0.15
AZN 141018P00060000 P 10/18/14 60.0 0.00 0.25
AZN 141018P00062500 P 10/18/14 62.5 0.15 0.50
AZN 141018P00065000 P 10/18/14 65.0 0.35 0.70
AZN 141018P00067500 P 10/18/14 67.5 0.75 1.10
AZN 141018P00070000 P 10/18/14 70.0 1.50 1.80
AZN 141018P00072500 P 10/18/14 72.5 2.50 3.00
AZN 141018P00075000 P 10/18/14 75.0 4.00 4.50
AZN 141018P00077500 P 10/18/14 77.5 5.80 6.40
AZN 141018P00080000 P 10/18/14 80.0 7.60 8.40
AZN 141018P00082500 P 10/18/14 82.5 9.60 10.60
AZN 141018P00085000 P 10/18/14 85.0 12.00 12.90
AZN 141018P00087500 P 10/18/14 87.5 14.40 15.10
AZN 141018P00090000 P 10/18/14 90.0 16.80 17.80
AZN 141018P00095000 P 10/18/14 95.0 21.60 22.70
AZN 141018P00100000 P 10/18/14 100.0 26.70 27.90
AZN 141018P00105000 P 10/18/14 105.0 31.70 32.90
AZN 141018P00110000 P 10/18/14 110.0 36.70 37.80
AZN 141018P00115000 P 10/18/14 115.0 41.20 43.20
AZN 141024C00066500 C 10/24/14 66.5 6.90 7.70
AZN 141024C00067000 C 10/24/14 67.0 6.50 7.30
AZN 141024C00067500 C 10/24/14 67.5 6.10 7.00
AZN 141024C00068000 C 10/24/14 68.0 5.80 6.60
AZN 141024C00068500 C 10/24/14 68.5 5.40 6.20
AZN 141024C00069000 C 10/24/14 69.0 5.10 5.90
AZN 141024C00069500 C 10/24/14 69.5 4.80 5.60
AZN 141024C00070000 C 10/24/14 70.0 4.60 5.20
AZN 141024C00070500 C 10/24/14 70.5 4.20 4.90
AZN 141024C00071000 C 10/24/14 71.0 3.90 4.60
AZN 141024C00071500 C 10/24/14 71.5 3.70 4.30
AZN 141024C00072000 C 10/24/14 72.0 3.40 4.10
AZN 141024C00072500 C 10/24/14 72.5 3.20 3.80
AZN 141024C00073000 C 10/24/14 73.0 2.95 3.50
AZN 141024C00073500 C 10/24/14 73.5 2.70 3.30
AZN 141024C00074000 C 10/24/14 74.0 2.45 3.10
AZN 141024C00074500 C 10/24/14 74.5 2.25 2.90
AZN 141024C00075000 C 10/24/14 75.0 2.05 2.65
AZN 141024C00076000 C 10/24/14 76.0 1.80 2.35
AZN 141024C00077000 C 10/24/14 77.0 1.45 2.00
AZN 141024C00078000 C 10/24/14 78.0 1.05 1.70
AZN 141024C00079000 C 10/24/14 79.0 1.00 1.55
AZN 141024C00080000 C 10/24/14 80.0 0.80 1.30
AZN 141024C00081000 C 10/24/14 81.0 0.65 1.10
AZN 141024C00082000 C 10/24/14 82.0 0.60 0.95
AZN 141024C00083000 C 10/24/14 83.0 0.40 0.90
AZN 141024C00084000 C 10/24/14 84.0 0.35 0.80
AZN 141024C00085000 C 10/24/14 85.0 0.40 0.70
AZN 141024C00086000 C 10/24/14 86.0 0.25 0.65
AZN 141024C00087000 C 10/24/14 87.0 0.15 0.60
AZN 141024C00088000 C 10/24/14 88.0 0.10 0.55
AZN 141024C00089000 C 10/24/14 89.0 0.10 0.50
AZN 141024C00090000 C 10/24/14 90.0 0.05 0.60
AZN 141024C00091000 C 10/24/14 91.0 0.05 0.50
AZN 141024C00092000 C 10/24/14 92.0 0.00 0.50
AZN 141024C00093000 C 10/24/14 93.0 0.00 0.45
AZN 141024P00066500 P 10/24/14 66.5 0.55 1.10
AZN 141024P00067000 P 10/24/14 67.0 0.65 1.25
AZN 141024P00067500 P 10/24/14 67.5 0.75 1.35
AZN 141024P00068000 P 10/24/14 68.0 1.05 1.50
AZN 141024P00068500 P 10/24/14 68.5 1.05 1.65
AZN 141024P00069000 P 10/24/14 69.0 1.15 1.85
AZN 141024P00069500 P 10/24/14 69.5 1.35 2.00
AZN 141024P00070000 P 10/24/14 70.0 1.75 2.20
AZN 141024P00070500 P 10/24/14 70.5 1.80 2.40
AZN 141024P00071000 P 10/24/14 71.0 1.95 2.65
AZN 141024P00071500 P 10/24/14 71.5 2.20 2.85
AZN 141024P00072000 P 10/24/14 72.0 2.50 3.10
AZN 141024P00072500 P 10/24/14 72.5 2.70 3.30
AZN 141024P00073000 P 10/24/14 73.0 3.00 3.50
AZN 141024P00073500 P 10/24/14 73.5 3.30 3.90
AZN 141024P00074000 P 10/24/14 74.0 3.50 4.20
AZN 141024P00074500 P 10/24/14 74.5 3.80 4.50
AZN 141024P00075000 P 10/24/14 75.0 4.20 4.80
AZN 141024P00076000 P 10/24/14 76.0 4.80 5.50
AZN 141024P00077000 P 10/24/14 77.0 5.50 6.20
AZN 141024P00078000 P 10/24/14 78.0 6.20 7.00
AZN 141024P00079000 P 10/24/14 79.0 6.90 7.80
AZN 141024P00080000 P 10/24/14 80.0 7.80 8.60
AZN 141024P00081000 P 10/24/14 81.0 8.70 9.50
AZN 141024P00082000 P 10/24/14 82.0 9.50 10.30
AZN 141024P00083000 P 10/24/14 83.0 10.30 11.20
AZN 141024P00084000 P 10/24/14 84.0 11.20 12.10
AZN 141024P00085000 P 10/24/14 85.0 12.20 13.00
AZN 141024P00086000 P 10/24/14 86.0 13.10 13.90
AZN 141024P00087000 P 10/24/14 87.0 13.90 14.80
AZN 141024P00088000 P 10/24/14 88.0 14.90 15.70
AZN 141024P00089000 P 10/24/14 89.0 15.90 16.60
AZN 141024P00090000 P 10/24/14 90.0 16.80 17.90
AZN 141024P00091000 P 10/24/14 91.0 17.80 18.90
AZN 141024P00092000 P 10/24/14 92.0 18.80 19.90
AZN 141024P00093000 P 10/24/14 93.0 19.70 20.80
AZN 141031C00065000 C 10/31/14 65.0 8.20 9.10
AZN 141031C00066000 C 10/31/14 66.0 7.40 8.20
AZN 141031C00066500 C 10/31/14 66.5 7.00 7.80
AZN 141031C00067000 C 10/31/14 67.0 6.60 7.40
AZN 141031C00067500 C 10/31/14 67.5 6.30 7.10
AZN 141031C00068000 C 10/31/14 68.0 5.90 6.70
AZN 141031C00068500 C 10/31/14 68.5 5.60 6.40
AZN 141031C00069000 C 10/31/14 69.0 5.30 6.10
AZN 141031C00069500 C 10/31/14 69.5 5.00 5.70
AZN 141031C00070000 C 10/31/14 70.0 4.70 5.40
AZN 141031C00070500 C 10/31/14 70.5 4.40 5.10
AZN 141031C00071000 C 10/31/14 71.0 4.20 4.80
AZN 141031C00071500 C 10/31/14 71.5 3.90 4.50
AZN 141031C00072000 C 10/31/14 72.0 3.70 4.30
AZN 141031C00072500 C 10/31/14 72.5 3.40 4.00
AZN 141031C00073000 C 10/31/14 73.0 3.20 3.80
AZN 141031C00073500 C 10/31/14 73.5 2.95 3.60
AZN 141031C00074000 C 10/31/14 74.0 2.75 3.30
AZN 141031C00074500 C 10/31/14 74.5 2.50 3.10
AZN 141031C00075000 C 10/31/14 75.0 2.30 2.90
AZN 141031C00076000 C 10/31/14 76.0 1.90 2.50
AZN 141031C00077000 C 10/31/14 77.0 1.60 2.20
AZN 141031C00078000 C 10/31/14 78.0 1.25 1.90
AZN 141031C00079000 C 10/31/14 79.0 1.00 1.65
AZN 141031C00080000 C 10/31/14 80.0 0.75 1.45
AZN 141031C00081000 C 10/31/14 81.0 0.60 1.30
AZN 141031C00082000 C 10/31/14 82.0 0.40 1.10
AZN 141031P00065000 P 10/31/14 65.0 0.50 0.95
AZN 141031P00066000 P 10/31/14 66.0 0.60 1.20
AZN 141031P00066500 P 10/31/14 66.5 0.55 1.30
AZN 141031P00067000 P 10/31/14 67.0 0.85 1.45
AZN 141031P00067500 P 10/31/14 67.5 0.85 1.55
AZN 141031P00068000 P 10/31/14 68.0 1.05 1.70
AZN 141031P00068500 P 10/31/14 68.5 1.25 1.90
AZN 141031P00069000 P 10/31/14 69.0 1.45 2.05
AZN 141031P00069500 P 10/31/14 69.5 1.60 2.25
AZN 141031P00070000 P 10/31/14 70.0 1.80 2.40
AZN 141031P00070500 P 10/31/14 70.5 2.00 2.70
AZN 141031P00071000 P 10/31/14 71.0 2.20 2.90
AZN 141031P00071500 P 10/31/14 71.5 2.45 3.10
AZN 141031P00072000 P 10/31/14 72.0 2.65 3.30
AZN 141031P00072500 P 10/31/14 72.5 2.90 3.60
AZN 141031P00073000 P 10/31/14 73.0 3.20 3.80
AZN 141031P00073500 P 10/31/14 73.5 3.40 4.10
AZN 141031P00074000 P 10/31/14 74.0 3.70 4.40
AZN 141031P00074500 P 10/31/14 74.5 4.00 4.70
AZN 141031P00075000 P 10/31/14 75.0 4.30 5.10
AZN 141031P00076000 P 10/31/14 76.0 5.00 5.80
AZN 141031P00077000 P 10/31/14 77.0 5.60 6.50
AZN 141031P00078000 P 10/31/14 78.0 6.30 7.30
AZN 141031P00079000 P 10/31/14 79.0 7.10 8.00
AZN 141031P00080000 P 10/31/14 80.0 7.90 8.80
AZN 141031P00081000 P 10/31/14 81.0 8.70 9.70
AZN 141031P00082000 P 10/31/14 82.0 9.50 10.50
AZN 150117C00025000 C 01/17/15 25.0 47.30 48.90
AZN 150117C00027500 C 01/17/15 27.5 44.80 46.40
AZN 150117C00030000 C 01/17/15 30.0 42.30 43.90
AZN 150117C00032500 C 01/17/15 32.5 39.80 41.40
AZN 150117C00035000 C 01/17/15 35.0 37.40 39.00
AZN 150117C00037500 C 01/17/15 37.5 34.70 36.90
AZN 150117C00040000 C 01/17/15 40.0 32.40 33.90
AZN 150117C00042500 C 01/17/15 42.5 29.90 31.40
AZN 150117C00045000 C 01/17/15 45.0 27.40 28.90
AZN 150117C00047500 C 01/17/15 47.5 24.90 26.40
AZN 150117C00050000 C 01/17/15 50.0 22.40 23.90
AZN 150117C00052500 C 01/17/15 52.5 20.00 21.50
AZN 150117C00055000 C 01/17/15 55.0 17.80 19.20
AZN 150117C00057500 C 01/17/15 57.5 15.40 16.60
AZN 150117C00060000 C 01/17/15 60.0 13.30 14.40
AZN 150117C00062500 C 01/17/15 62.5 11.30 12.20
AZN 150117C00065000 C 01/17/15 65.0 9.50 10.50
AZN 150117C00067500 C 01/17/15 67.5 7.90 8.70
AZN 150117C00070000 C 01/17/15 70.0 6.50 7.20
AZN 150117C00072500 C 01/17/15 72.5 5.40 5.90
AZN 150117C00075000 C 01/17/15 75.0 4.20 4.70
AZN 150117C00077500 C 01/17/15 77.5 3.30 3.80
AZN 150117C00080000 C 01/17/15 80.0 2.55 2.95
AZN 150117C00082500 C 01/17/15 82.5 1.90 2.25
AZN 150117C00085000 C 01/17/15 85.0 1.25 1.70
AZN 150117C00087500 C 01/17/15 87.5 0.85 1.25
AZN 150117C00090000 C 01/17/15 90.0 0.65 0.95
AZN 150117C00095000 C 01/17/15 95.0 0.15 0.50
AZN 150117C00100000 C 01/17/15 100.0 0.00 0.25
AZN 150117C00105000 C 01/17/15 105.0 0.00 0.25
AZN 150117C00110000 C 01/17/15 110.0 0.00 0.20
AZN 150117C00115000 C 01/17/15 115.0 0.00 0.10
AZN 150117P00025000 P 01/17/15 25.0 0.00 0.10
AZN 150117P00027500 P 01/17/15 27.5 0.00 0.10
AZN 150117P00030000 P 01/17/15 30.0 0.00 0.10
AZN 150117P00032500 P 01/17/15 32.5 0.00 0.10
AZN 150117P00035000 P 01/17/15 35.0 0.00 0.10
AZN 150117P00037500 P 01/17/15 37.5 0.00 0.10
AZN 150117P00040000 P 01/17/15 40.0 0.00 0.10
AZN 150117P00042500 P 01/17/15 42.5 0.00 0.10
AZN 150117P00045000 P 01/17/15 45.0 0.00 0.10
AZN 150117P00047500 P 01/17/15 47.5 0.00 0.10
AZN 150117P00050000 P 01/17/15 50.0 0.00 0.25
AZN 150117P00052500 P 01/17/15 52.5 0.00 0.25
AZN 150117P00055000 P 01/17/15 55.0 0.10 0.40
AZN 150117P00057500 P 01/17/15 57.5 0.25 0.70
AZN 150117P00060000 P 01/17/15 60.0 0.60 1.05
AZN 150117P00062500 P 01/17/15 62.5 1.05 1.50
AZN 150117P00065000 P 01/17/15 65.0 1.70 2.15
AZN 150117P00067500 P 01/17/15 67.5 2.50 3.00
AZN 150117P00070000 P 01/17/15 70.0 3.50 4.00
AZN 150117P00072500 P 01/17/15 72.5 4.70 5.30
AZN 150117P00075000 P 01/17/15 75.0 6.10 6.80
AZN 150117P00077500 P 01/17/15 77.5 7.70 8.40
AZN 150117P00080000 P 01/17/15 80.0 9.30 10.20
AZN 150117P00082500 P 01/17/15 82.5 11.00 12.10
AZN 150117P00085000 P 01/17/15 85.0 12.90 14.10
AZN 150117P00087500 P 01/17/15 87.5 15.00 16.20
AZN 150117P00090000 P 01/17/15 90.0 17.30 18.30
AZN 150117P00095000 P 01/17/15 95.0 21.80 22.80
AZN 150117P00100000 P 01/17/15 100.0 26.40 27.90
AZN 150117P00105000 P 01/17/15 105.0 31.30 32.80
AZN 150117P00110000 P 01/17/15 110.0 36.20 37.80
AZN 150117P00115000 P 01/17/15 115.0 41.30 42.80
AZN 150417C00045000 C 04/17/15 45.0 26.00 29.80
AZN 150417C00047500 C 04/17/15 47.5 23.50 27.90
AZN 150417C00050000 C 04/17/15 50.0 21.50 25.30
AZN 150417C00055000 C 04/17/15 55.0 18.30 19.10
AZN 150417C00060000 C 04/17/15 60.0 14.00 14.70
AZN 150417C00062500 C 04/17/15 62.5 12.00 12.80
AZN 150417C00065000 C 04/17/15 65.0 10.20 10.90
AZN 150417C00067500 C 04/17/15 67.5 8.60 9.20
AZN 150417C00070000 C 04/17/15 70.0 7.10 7.80
AZN 150417C00072500 C 04/17/15 72.5 5.80 6.50
AZN 150417C00075000 C 04/17/15 75.0 4.70 5.30
AZN 150417C00077500 C 04/17/15 77.5 3.70 4.30
AZN 150417C00080000 C 04/17/15 80.0 2.80 3.40
AZN 150417C00082500 C 04/17/15 82.5 2.10 2.80
AZN 150417C00085000 C 04/17/15 85.0 1.65 2.15
AZN 150417C00090000 C 04/17/15 90.0 0.85 1.35
AZN 150417C00095000 C 04/17/15 95.0 0.35 0.85
AZN 150417C00100000 C 04/17/15 100.0 0.10 0.60
AZN 150417C00105000 C 04/17/15 105.0 0.00 0.40
AZN 150417C00110000 C 04/17/15 110.0 0.00 0.20
AZN 150417P00045000 P 04/17/15 45.0 0.00 0.20
AZN 150417P00047500 P 04/17/15 47.5 0.00 0.35
AZN 150417P00050000 P 04/17/15 50.0 0.05 0.55
AZN 150417P00055000 P 04/17/15 55.0 0.60 1.05
AZN 150417P00060000 P 04/17/15 60.0 1.55 2.05
AZN 150417P00062500 P 04/17/15 62.5 2.20 2.80
AZN 150417P00065000 P 04/17/15 65.0 2.95 3.60
AZN 150417P00067500 P 04/17/15 67.5 3.90 4.50
AZN 150417P00070000 P 04/17/15 70.0 5.00 5.60
AZN 150417P00072500 P 04/17/15 72.5 6.40 6.90
AZN 150417P00075000 P 04/17/15 75.0 7.80 8.50
AZN 150417P00077500 P 04/17/15 77.5 9.40 10.10
AZN 150417P00080000 P 04/17/15 80.0 11.10 11.90
AZN 150417P00082500 P 04/17/15 82.5 12.80 13.80
AZN 150417P00085000 P 04/17/15 85.0 14.90 15.80
AZN 150417P00090000 P 04/17/15 90.0 19.10 20.00
AZN 150417P00095000 P 04/17/15 95.0 23.50 24.50
AZN 150417P00100000 P 04/17/15 100.0 28.30 29.10
AZN 150417P00105000 P 04/17/15 105.0 31.50 34.80
AZN 150417P00110000 P 04/17/15 110.0 36.50 40.60
AZN 160115C00030000 C 01/15/16 30.0 40.80 45.00
AZN 160115C00035000 C 01/15/16 35.0 36.00 39.80
AZN 160115C00037500 C 01/15/16 37.5 33.50 37.30
AZN 160115C00040000 C 01/15/16 40.0 30.80 35.00
AZN 160115C00042500 C 01/15/16 42.5 28.30 32.80
AZN 160115C00045000 C 01/15/16 45.0 25.90 30.00
AZN 160115C00047500 C 01/15/16 47.5 23.40 27.80
AZN 160115C00050000 C 01/15/16 50.0 21.00 25.60
AZN 160115C00052500 C 01/15/16 52.5 20.60 21.90
AZN 160115C00055000 C 01/15/16 55.0 18.30 19.70
AZN 160115C00057500 C 01/15/16 57.5 16.20 17.40
AZN 160115C00060000 C 01/15/16 60.0 14.20 15.30
AZN 160115C00062500 C 01/15/16 62.5 12.30 13.70
AZN 160115C00065000 C 01/15/16 65.0 10.60 12.00
AZN 160115C00067500 C 01/15/16 67.5 9.00 10.50
AZN 160115C00070000 C 01/15/16 70.0 7.60 9.00
AZN 160115C00072500 C 01/15/16 72.5 6.40 7.80
AZN 160115C00075000 C 01/15/16 75.0 5.20 6.60
AZN 160115C00077500 C 01/15/16 77.5 4.10 5.60
AZN 160115C00080000 C 01/15/16 80.0 3.30 4.80
AZN 160115C00082500 C 01/15/16 82.5 2.50 4.10
AZN 160115C00085000 C 01/15/16 85.0 2.00 3.50
AZN 160115C00087500 C 01/15/16 87.5 1.30 2.60
AZN 160115C00090000 C 01/15/16 90.0 0.90 2.20
AZN 160115C00095000 C 01/15/16 95.0 0.30 1.40
AZN 160115C00100000 C 01/15/16 100.0 0.10 1.00
AZN 160115C00105000 C 01/15/16 105.0 0.00 0.85
AZN 160115C00110000 C 01/15/16 110.0 0.00 0.55
AZN 160115C00115000 C 01/15/16 115.0 0.05 0.35
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.20
AZN 160115P00035000 P 01/15/16 35.0 0.00 0.25
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.30
AZN 160115P00040000 P 01/15/16 40.0 0.00 0.45
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.55
AZN 160115P00045000 P 01/15/16 45.0 0.00 0.95
AZN 160115P00047500 P 01/15/16 47.5 0.15 1.00
AZN 160115P00050000 P 01/15/16 50.0 0.35 1.20
AZN 160115P00052500 P 01/15/16 52.5 0.85 1.65
AZN 160115P00055000 P 01/15/16 55.0 1.05 2.15
AZN 160115P00057500 P 01/15/16 57.5 1.55 2.75
AZN 160115P00060000 P 01/15/16 60.0 2.25 3.70
AZN 160115P00062500 P 01/15/16 62.5 3.00 4.50
AZN 160115P00065000 P 01/15/16 65.0 3.90 5.40
AZN 160115P00067500 P 01/15/16 67.5 5.10 6.40
AZN 160115P00070000 P 01/15/16 70.0 6.50 7.50
AZN 160115P00072500 P 01/15/16 72.5 7.70 8.80
AZN 160115P00075000 P 01/15/16 75.0 8.80 10.30
AZN 160115P00077500 P 01/15/16 77.5 10.30 12.00
AZN 160115P00080000 P 01/15/16 80.0 11.90 13.70
AZN 160115P00082500 P 01/15/16 82.5 13.60 15.50
AZN 160115P00085000 P 01/15/16 85.0 15.70 17.50
AZN 160115P00087500 P 01/15/16 87.5 17.40 19.50
AZN 160115P00090000 P 01/15/16 90.0 19.50 21.50
AZN 160115P00095000 P 01/15/16 95.0 23.90 25.90
AZN 160115P00100000 P 01/15/16 100.0 28.10 30.40
AZN 160115P00105000 P 01/15/16 105.0 33.00 35.00
AZN 160115P00110000 P 01/15/16 110.0 37.00 41.00
AZN 160115P00115000 P 01/15/16 115.0 42.00 45.80
AZN 170120C00040000 C 01/20/17 40.0 30.90 35.00
AZN 170120C00045000 C 01/20/17 45.0 25.90 30.00
AZN 170120C00050000 C 01/20/17 50.0 22.20 25.30
AZN 170120C00055000 C 01/20/17 55.0 17.50 20.80
AZN 170120C00060000 C 01/20/17 60.0 14.00 17.00
AZN 170120C00065000 C 01/20/17 65.0 9.60 13.60
AZN 170120C00067500 C 01/20/17 67.5 8.80 11.40
AZN 170120C00070000 C 01/20/17 70.0 7.40 10.60
AZN 170120C00072500 C 01/20/17 72.5 6.20 9.40
AZN 170120C00075000 C 01/20/17 75.0 5.20 8.30
AZN 170120C00077500 C 01/20/17 77.5 4.20 7.40
AZN 170120C00080000 C 01/20/17 80.0 3.30 6.10
AZN 170120C00082500 C 01/20/17 82.5 2.60 5.70
AZN 170120C00085000 C 01/20/17 85.0 1.90 5.10
AZN 170120C00090000 C 01/20/17 90.0 0.85 4.00
AZN 170120C00095000 C 01/20/17 95.0 0.05 3.20
AZN 170120C00100000 C 01/20/17 100.0 0.00 2.65
AZN 170120C00105000 C 01/20/17 105.0 0.00 2.45
AZN 170120C00110000 C 01/20/17 110.0 0.00 2.00
AZN 170120P00040000 P 01/20/17 40.0 0.00 2.20
AZN 170120P00045000 P 01/20/17 45.0 0.00 3.00
AZN 170120P00050000 P 01/20/17 50.0 0.50 3.60
AZN 170120P00055000 P 01/20/17 55.0 1.65 3.70
AZN 170120P00060000 P 01/20/17 60.0 3.10 5.50
AZN 170120P00065000 P 01/20/17 65.0 4.90 7.70
AZN 170120P00067500 P 01/20/17 67.5 5.90 8.80
AZN 170120P00070000 P 01/20/17 70.0 7.30 10.60
AZN 170120P00072500 P 01/20/17 72.5 8.90 12.00
AZN 170120P00075000 P 01/20/17 75.0 10.30 14.10
AZN 170120P00077500 P 01/20/17 77.5 12.10 15.40
AZN 170120P00080000 P 01/20/17 80.0 13.70 17.00
AZN 170120P00082500 P 01/20/17 82.5 15.50 18.80
AZN 170120P00085000 P 01/20/17 85.0 17.50 20.60
AZN 170120P00090000 P 01/20/17 90.0 21.50 25.10
AZN 170120P00095000 P 01/20/17 95.0 25.50 29.40
AZN 170120P00100000 P 01/20/17 100.0 29.90 33.10
AZN 170120P00105000 P 01/20/17 105.0 34.30 38.00
AZN 170120P00110000 P 01/20/17 110.0 38.90 42.60

OPRA data is delayed 15 minutes.