Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Astrazeneca Plc (AZN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 140419C00032500 C 04/19/14 32.5 29.40 32.70
AZN 140419C00035000 C 04/19/14 35.0 26.90 29.10
AZN 140419C00037500 C 04/19/14 37.5 24.40 26.60
AZN 140419C00040000 C 04/19/14 40.0 21.90 24.10
AZN 140419C00042500 C 04/19/14 42.5 20.70 21.30
AZN 140419C00045000 C 04/19/14 45.0 16.90 18.80
AZN 140419C00047500 C 04/19/14 47.5 14.40 16.50
AZN 140419C00050000 C 04/19/14 50.0 11.80 13.80
AZN 140419C00052500 C 04/19/14 52.5 10.70 11.20
AZN 140419C00055000 C 04/19/14 55.0 8.20 8.80
AZN 140419C00057500 C 04/19/14 57.5 5.70 6.50
AZN 140419C00060000 C 04/19/14 60.0 3.20 3.80
AZN 140419C00062500 C 04/19/14 62.5 0.85 1.20
AZN 140419C00065000 C 04/19/14 65.0 0.00 0.05
AZN 140419C00067500 C 04/19/14 67.5 0.00 0.05
AZN 140419C00070000 C 04/19/14 70.0 0.00 0.05
AZN 140419C00072500 C 04/19/14 72.5 0.00 0.05
AZN 140419C00075000 C 04/19/14 75.0 0.00 0.05
AZN 140419C00077500 C 04/19/14 77.5 0.00 0.05
AZN 140419C00080000 C 04/19/14 80.0 0.00 0.05
AZN 140419C00085000 C 04/19/14 85.0 0.00 0.05
AZN 140419C00090000 C 04/19/14 90.0 0.00 0.05
AZN 140419C00095000 C 04/19/14 95.0 0.00 0.05
AZN 140419P00032500 P 04/19/14 32.5 0.00 0.05
AZN 140419P00035000 P 04/19/14 35.0 0.00 0.05
AZN 140419P00037500 P 04/19/14 37.5 0.00 0.05
AZN 140419P00040000 P 04/19/14 40.0 0.00 0.05
AZN 140419P00042500 P 04/19/14 42.5 0.00 0.05
AZN 140419P00045000 P 04/19/14 45.0 0.00 0.05
AZN 140419P00047500 P 04/19/14 47.5 0.00 0.05
AZN 140419P00050000 P 04/19/14 50.0 0.00 0.05
AZN 140419P00052500 P 04/19/14 52.5 0.00 0.05
AZN 140419P00055000 P 04/19/14 55.0 0.00 0.05
AZN 140419P00057500 P 04/19/14 57.5 0.00 0.05
AZN 140419P00060000 P 04/19/14 60.0 0.00 0.05
AZN 140419P00062500 P 04/19/14 62.5 0.00 0.05
AZN 140419P00065000 P 04/19/14 65.0 1.50 1.65
AZN 140419P00067500 P 04/19/14 67.5 3.70 4.20
AZN 140419P00070000 P 04/19/14 70.0 6.20 6.70
AZN 140419P00072500 P 04/19/14 72.5 8.80 9.20
AZN 140419P00075000 P 04/19/14 75.0 11.20 11.70
AZN 140419P00077500 P 04/19/14 77.5 13.50 14.20
AZN 140419P00080000 P 04/19/14 80.0 14.80 18.10
AZN 140419P00085000 P 04/19/14 85.0 19.80 23.10
AZN 140419P00090000 P 04/19/14 90.0 24.80 28.10
AZN 140419P00095000 P 04/19/14 95.0 29.80 33.10
AZN 140517C00047500 C 05/17/14 47.5 14.30 16.70
AZN 140517C00050000 C 05/17/14 50.0 12.00 15.20
AZN 140517C00055000 C 05/17/14 55.0 8.20 9.00
AZN 140517C00057500 C 05/17/14 57.5 5.80 6.50
AZN 140517C00060000 C 05/17/14 60.0 3.60 4.20
AZN 140517C00062500 C 05/17/14 62.5 1.90 2.05
AZN 140517C00065000 C 05/17/14 65.0 0.70 0.80
AZN 140517C00067500 C 05/17/14 67.5 0.20 0.30
AZN 140517C00070000 C 05/17/14 70.0 0.05 0.20
AZN 140517C00072500 C 05/17/14 72.5 0.00 0.15
AZN 140517C00075000 C 05/17/14 75.0 0.00 0.10
AZN 140517C00080000 C 05/17/14 80.0 0.00 0.10
AZN 140517P00047500 P 05/17/14 47.5 0.00 0.10
AZN 140517P00050000 P 05/17/14 50.0 0.00 0.10
AZN 140517P00055000 P 05/17/14 55.0 0.00 0.15
AZN 140517P00057500 P 05/17/14 57.5 0.10 0.25
AZN 140517P00060000 P 05/17/14 60.0 0.30 0.40
AZN 140517P00062500 P 05/17/14 62.5 0.85 0.95
AZN 140517P00065000 P 05/17/14 65.0 2.15 2.30
AZN 140517P00067500 P 05/17/14 67.5 3.90 4.50
AZN 140517P00070000 P 05/17/14 70.0 6.20 7.10
AZN 140517P00072500 P 05/17/14 72.5 8.70 9.40
AZN 140517P00075000 P 05/17/14 75.0 11.00 11.90
AZN 140517P00080000 P 05/17/14 80.0 14.70 18.20
AZN 140621C00050000 C 06/21/14 50.0 12.40 14.00
AZN 140621C00055000 C 06/21/14 55.0 7.60 9.10
AZN 140621C00057500 C 06/21/14 57.5 5.50 6.70
AZN 140621C00060000 C 06/21/14 60.0 4.00 4.50
AZN 140621C00062500 C 06/21/14 62.5 2.50 2.65
AZN 140621C00065000 C 06/21/14 65.0 1.30 1.45
AZN 140621C00067500 C 06/21/14 67.5 0.60 0.75
AZN 140621C00070000 C 06/21/14 70.0 0.25 0.40
AZN 140621C00072500 C 06/21/14 72.5 0.10 0.25
AZN 140621C00075000 C 06/21/14 75.0 0.05 0.25
AZN 140621C00077500 C 06/21/14 77.5 0.00 0.15
AZN 140621C00080000 C 06/21/14 80.0 0.00 0.15
AZN 140621P00050000 P 06/21/14 50.0 0.00 0.15
AZN 140621P00055000 P 06/21/14 55.0 0.15 0.25
AZN 140621P00057500 P 06/21/14 57.5 0.30 0.45
AZN 140621P00060000 P 06/21/14 60.0 0.70 0.80
AZN 140621P00062500 P 06/21/14 62.5 1.40 1.55
AZN 140621P00065000 P 06/21/14 65.0 2.70 2.85
AZN 140621P00067500 P 06/21/14 67.5 4.30 4.90
AZN 140621P00070000 P 06/21/14 70.0 6.50 7.80
AZN 140621P00072500 P 06/21/14 72.5 8.80 10.00
AZN 140621P00075000 P 06/21/14 75.0 11.20 12.30
AZN 140621P00077500 P 06/21/14 77.5 13.70 14.70
AZN 140621P00080000 P 06/21/14 80.0 16.10 17.30
AZN 140719C00035000 C 07/19/14 35.0 26.20 30.20
AZN 140719C00037500 C 07/19/14 37.5 24.30 27.70
AZN 140719C00040000 C 07/19/14 40.0 21.90 25.30
AZN 140719C00042500 C 07/19/14 42.5 19.30 22.90
AZN 140719C00045000 C 07/19/14 45.0 17.20 20.20
AZN 140719C00047500 C 07/19/14 47.5 15.50 17.10
AZN 140719C00050000 C 07/19/14 50.0 13.00 15.30
AZN 140719C00052500 C 07/19/14 52.5 10.90 11.60
AZN 140719C00055000 C 07/19/14 55.0 8.50 9.80
AZN 140719C00057500 C 07/19/14 57.5 6.30 7.10
AZN 140719C00060000 C 07/19/14 60.0 4.50 4.70
AZN 140719C00062500 C 07/19/14 62.5 2.90 3.10
AZN 140719C00065000 C 07/19/14 65.0 1.65 1.80
AZN 140719C00067500 C 07/19/14 67.5 0.90 1.00
AZN 140719C00070000 C 07/19/14 70.0 0.45 0.60
AZN 140719C00072500 C 07/19/14 72.5 0.20 0.35
AZN 140719C00075000 C 07/19/14 75.0 0.10 0.25
AZN 140719C00077500 C 07/19/14 77.5 0.05 0.25
AZN 140719C00080000 C 07/19/14 80.0 0.00 0.20
AZN 140719C00085000 C 07/19/14 85.0 0.00 0.15
AZN 140719C00090000 C 07/19/14 90.0 0.00 0.10
AZN 140719C00095000 C 07/19/14 95.0 0.00 0.10
AZN 140719P00035000 P 07/19/14 35.0 0.00 0.05
AZN 140719P00037500 P 07/19/14 37.5 0.00 0.10
AZN 140719P00040000 P 07/19/14 40.0 0.00 0.10
AZN 140719P00042500 P 07/19/14 42.5 0.00 0.10
AZN 140719P00045000 P 07/19/14 45.0 0.00 0.15
AZN 140719P00047500 P 07/19/14 47.5 0.00 0.15
AZN 140719P00050000 P 07/19/14 50.0 0.05 0.20
AZN 140719P00052500 P 07/19/14 52.5 0.10 0.25
AZN 140719P00055000 P 07/19/14 55.0 0.25 0.40
AZN 140719P00057500 P 07/19/14 57.5 0.50 0.60
AZN 140719P00060000 P 07/19/14 60.0 0.95 1.10
AZN 140719P00062500 P 07/19/14 62.5 1.75 1.90
AZN 140719P00065000 P 07/19/14 65.0 3.00 3.20
AZN 140719P00067500 P 07/19/14 67.5 4.70 5.00
AZN 140719P00070000 P 07/19/14 70.0 6.60 7.20
AZN 140719P00072500 P 07/19/14 72.5 8.80 9.60
AZN 140719P00075000 P 07/19/14 75.0 11.10 12.00
AZN 140719P00077500 P 07/19/14 77.5 13.40 14.70
AZN 140719P00080000 P 07/19/14 80.0 16.10 17.20
AZN 140719P00085000 P 07/19/14 85.0 20.90 21.90
AZN 140719P00090000 P 07/19/14 90.0 24.80 28.50
AZN 140719P00095000 P 07/19/14 95.0 29.70 33.50
AZN 141018C00045000 C 10/18/14 45.0 17.30 19.10
AZN 141018C00050000 C 10/18/14 50.0 13.10 14.20
AZN 141018C00055000 C 10/18/14 55.0 8.60 9.40
AZN 141018C00057500 C 10/18/14 57.5 6.70 7.30
AZN 141018C00060000 C 10/18/14 60.0 5.00 5.30
AZN 141018C00062500 C 10/18/14 62.5 3.50 3.70
AZN 141018C00065000 C 10/18/14 65.0 2.35 2.50
AZN 141018C00067500 C 10/18/14 67.5 1.50 1.60
AZN 141018C00070000 C 10/18/14 70.0 0.90 1.05
AZN 141018C00072500 C 10/18/14 72.5 0.55 0.70
AZN 141018C00075000 C 10/18/14 75.0 0.30 0.45
AZN 141018C00077500 C 10/18/14 77.5 0.20 0.35
AZN 141018C00080000 C 10/18/14 80.0 0.10 0.25
AZN 141018C00085000 C 10/18/14 85.0 0.00 0.20
AZN 141018C00090000 C 10/18/14 90.0 0.00 0.15
AZN 141018P00045000 P 10/18/14 45.0 0.10 0.25
AZN 141018P00050000 P 10/18/14 50.0 0.30 0.45
AZN 141018P00055000 P 10/18/14 55.0 0.80 0.95
AZN 141018P00057500 P 10/18/14 57.5 1.30 1.45
AZN 141018P00060000 P 10/18/14 60.0 2.05 2.15
AZN 141018P00062500 P 10/18/14 62.5 3.10 3.30
AZN 141018P00065000 P 10/18/14 65.0 4.40 4.60
AZN 141018P00067500 P 10/18/14 67.5 6.10 6.30
AZN 141018P00070000 P 10/18/14 70.0 7.90 8.50
AZN 141018P00072500 P 10/18/14 72.5 10.00 10.70
AZN 141018P00075000 P 10/18/14 75.0 12.20 13.40
AZN 141018P00077500 P 10/18/14 77.5 14.60 15.80
AZN 141018P00080000 P 10/18/14 80.0 17.00 18.20
AZN 141018P00085000 P 10/18/14 85.0 21.90 23.10
AZN 141018P00090000 P 10/18/14 90.0 26.80 28.10
AZN 150117C00025000 C 01/17/15 25.0 36.80 40.40
AZN 150117C00027500 C 01/17/15 27.5 34.00 37.90
AZN 150117C00030000 C 01/17/15 30.0 31.80 35.20
AZN 150117C00032500 C 01/17/15 32.5 30.20 32.70
AZN 150117C00035000 C 01/17/15 35.0 27.70 29.30
AZN 150117C00037500 C 01/17/15 37.5 25.20 26.80
AZN 150117C00040000 C 01/17/15 40.0 23.10 24.20
AZN 150117C00042500 C 01/17/15 42.5 20.60 21.80
AZN 150117C00045000 C 01/17/15 45.0 18.10 19.10
AZN 150117C00047500 C 01/17/15 47.5 15.60 16.70
AZN 150117C00050000 C 01/17/15 50.0 13.40 14.40
AZN 150117C00052500 C 01/17/15 52.5 10.90 12.00
AZN 150117C00055000 C 01/17/15 55.0 9.10 9.80
AZN 150117C00057500 C 01/17/15 57.5 7.10 7.90
AZN 150117C00060000 C 01/17/15 60.0 5.70 6.00
AZN 150117C00062500 C 01/17/15 62.5 4.20 4.40
AZN 150117C00065000 C 01/17/15 65.0 3.00 3.20
AZN 150117C00067500 C 01/17/15 67.5 2.10 2.30
AZN 150117C00070000 C 01/17/15 70.0 1.45 1.60
AZN 150117C00072500 C 01/17/15 72.5 1.00 1.15
AZN 150117C00075000 C 01/17/15 75.0 0.65 0.80
AZN 150117C00077500 C 01/17/15 77.5 0.40 0.60
AZN 150117C00080000 C 01/17/15 80.0 0.25 0.40
AZN 150117C00085000 C 01/17/15 85.0 0.10 0.30
AZN 150117C00090000 C 01/17/15 90.0 0.05 0.20
AZN 150117C00095000 C 01/17/15 95.0 0.00 0.15
AZN 150117P00025000 P 01/17/15 25.0 0.00 0.10
AZN 150117P00027500 P 01/17/15 27.5 0.05 0.15
AZN 150117P00030000 P 01/17/15 30.0 0.00 0.15
AZN 150117P00032500 P 01/17/15 32.5 0.00 0.20
AZN 150117P00035000 P 01/17/15 35.0 0.05 0.20
AZN 150117P00037500 P 01/17/15 37.5 0.05 0.25
AZN 150117P00040000 P 01/17/15 40.0 0.10 0.25
AZN 150117P00042500 P 01/17/15 42.5 0.15 0.35
AZN 150117P00045000 P 01/17/15 45.0 0.25 0.40
AZN 150117P00047500 P 01/17/15 47.5 0.40 0.55
AZN 150117P00050000 P 01/17/15 50.0 0.60 0.75
AZN 150117P00052500 P 01/17/15 52.5 0.90 1.05
AZN 150117P00055000 P 01/17/15 55.0 1.35 1.50
AZN 150117P00057500 P 01/17/15 57.5 1.95 2.10
AZN 150117P00060000 P 01/17/15 60.0 2.75 2.95
AZN 150117P00062500 P 01/17/15 62.5 3.80 4.10
AZN 150117P00065000 P 01/17/15 65.0 5.20 5.40
AZN 150117P00067500 P 01/17/15 67.5 6.70 7.00
AZN 150117P00070000 P 01/17/15 70.0 8.60 8.90
AZN 150117P00072500 P 01/17/15 72.5 10.30 11.20
AZN 150117P00075000 P 01/17/15 75.0 12.50 13.70
AZN 150117P00077500 P 01/17/15 77.5 14.80 16.60
AZN 150117P00080000 P 01/17/15 80.0 17.10 18.20
AZN 150117P00085000 P 01/17/15 85.0 21.80 23.00
AZN 150117P00090000 P 01/17/15 90.0 26.70 28.00
AZN 150117P00095000 P 01/17/15 95.0 31.60 32.90
AZN 160115C00030000 C 01/15/16 30.0 32.60 34.40
AZN 160115C00035000 C 01/15/16 35.0 27.60 30.80
AZN 160115C00037500 C 01/15/16 37.5 25.30 26.80
AZN 160115C00040000 C 01/15/16 40.0 22.80 24.40
AZN 160115C00042500 C 01/15/16 42.5 20.20 22.00
AZN 160115C00045000 C 01/15/16 45.0 18.10 19.50
AZN 160115C00047500 C 01/15/16 47.5 15.70 17.20
AZN 160115C00050000 C 01/15/16 50.0 13.50 14.90
AZN 160115C00052500 C 01/15/16 52.5 11.50 12.60
AZN 160115C00055000 C 01/15/16 55.0 9.80 10.60
AZN 160115C00057500 C 01/15/16 57.5 8.00 8.90
AZN 160115C00060000 C 01/15/16 60.0 6.70 7.00
AZN 160115C00062500 C 01/15/16 62.5 5.50 5.70
AZN 160115C00065000 C 01/15/16 65.0 4.30 4.60
AZN 160115C00067500 C 01/15/16 67.5 3.40 3.70
AZN 160115C00070000 C 01/15/16 70.0 2.70 2.95
AZN 160115C00072500 C 01/15/16 72.5 2.10 2.35
AZN 160115C00075000 C 01/15/16 75.0 1.65 2.00
AZN 160115C00077500 C 01/15/16 77.5 1.25 1.65
AZN 160115C00080000 C 01/15/16 80.0 1.00 1.30
AZN 160115C00085000 C 01/15/16 85.0 0.60 0.85
AZN 160115C00090000 C 01/15/16 90.0 0.35 0.55
AZN 160115C00095000 C 01/15/16 95.0 0.20 0.40
AZN 160115C00100000 C 01/15/16 100.0 0.15 0.35
AZN 160115P00030000 P 01/15/16 30.0 0.20 0.30
AZN 160115P00035000 P 01/15/16 35.0 0.35 0.60
AZN 160115P00037500 P 01/15/16 37.5 0.55 0.75
AZN 160115P00040000 P 01/15/16 40.0 0.70 0.90
AZN 160115P00042500 P 01/15/16 42.5 0.95 1.15
AZN 160115P00045000 P 01/15/16 45.0 1.30 1.50
AZN 160115P00047500 P 01/15/16 47.5 1.70 1.95
AZN 160115P00050000 P 01/15/16 50.0 2.25 2.50
AZN 160115P00052500 P 01/15/16 52.5 2.90 3.20
AZN 160115P00055000 P 01/15/16 55.0 3.70 4.00
AZN 160115P00057500 P 01/15/16 57.5 4.70 5.00
AZN 160115P00060000 P 01/15/16 60.0 5.90 6.10
AZN 160115P00062500 P 01/15/16 62.5 7.20 7.50
AZN 160115P00065000 P 01/15/16 65.0 8.70 9.00
AZN 160115P00067500 P 01/15/16 67.5 10.30 10.70
AZN 160115P00070000 P 01/15/16 70.0 12.10 12.50
AZN 160115P00072500 P 01/15/16 72.5 14.10 14.40
AZN 160115P00075000 P 01/15/16 75.0 15.70 17.00
AZN 160115P00077500 P 01/15/16 77.5 17.80 19.30
AZN 160115P00080000 P 01/15/16 80.0 19.90 22.50
AZN 160115P00085000 P 01/15/16 85.0 24.40 26.60
AZN 160115P00090000 P 01/15/16 90.0 29.00 31.20
AZN 160115P00095000 P 01/15/16 95.0 32.50 37.00
AZN 160115P00100000 P 01/15/16 100.0 37.40 42.00

OPRA data is delayed 15 minutes.