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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 170127C00015000 C 01/27/17 15.0 9.70 14.30
AZN 170127C00019000 C 01/27/17 19.0 5.80 10.30
AZN 170127C00019500 C 01/27/17 19.5 5.40 9.80
AZN 170127C00020000 C 01/27/17 20.0 4.90 9.30
AZN 170127C00020500 C 01/27/17 20.5 4.30 8.80
AZN 170127C00021000 C 01/27/17 21.0 3.90 8.30
AZN 170127C00021500 C 01/27/17 21.5 4.90 8.00
AZN 170127C00022000 C 01/27/17 22.0 2.90 7.30
AZN 170127C00022500 C 01/27/17 22.5 3.90 7.00
AZN 170127C00023000 C 01/27/17 23.0 3.40 6.40
AZN 170127C00023500 C 01/27/17 23.5 2.95 5.90
AZN 170127C00024000 C 01/27/17 24.0 2.50 5.50
AZN 170127C00024500 C 01/27/17 24.5 2.00 5.00
AZN 170127C00025000 C 01/27/17 25.0 1.25 4.80
AZN 170127C00025500 C 01/27/17 25.5 1.05 4.90
AZN 170127C00026000 C 01/27/17 26.0 0.40 4.80
AZN 170127C00026500 C 01/27/17 26.5 0.00 1.25
AZN 170127C00027000 C 01/27/17 27.0 0.35 0.60
AZN 170127C00027500 C 01/27/17 27.5 0.15 0.40
AZN 170127C00028000 C 01/27/17 28.0 0.00 0.20
AZN 170127C00028500 C 01/27/17 28.5 0.00 0.15
AZN 170127C00029000 C 01/27/17 29.0 0.00 0.15
AZN 170127C00029500 C 01/27/17 29.5 0.00 0.05
AZN 170127C00030000 C 01/27/17 30.0 0.00 0.05
AZN 170127C00030500 C 01/27/17 30.5 0.00 0.10
AZN 170127C00031000 C 01/27/17 31.0 0.00 4.60
AZN 170127C00031500 C 01/27/17 31.5 0.00 0.15
AZN 170127C00032000 C 01/27/17 32.0 0.00 0.15
AZN 170127C00032500 C 01/27/17 32.5 0.00 0.15
AZN 170127C00033000 C 01/27/17 33.0 0.00 0.15
AZN 170127C00033500 C 01/27/17 33.5 0.00 0.15
AZN 170127C00034000 C 01/27/17 34.0 0.00 0.10
AZN 170127C00034500 C 01/27/17 34.5 0.00 0.15
AZN 170127C00035000 C 01/27/17 35.0 0.00 0.10
AZN 170127C00035500 C 01/27/17 35.5 0.00 0.15
AZN 170127C00036000 C 01/27/17 36.0 0.00 0.15
AZN 170127C00036500 C 01/27/17 36.5 0.00 0.15
AZN 170127C00037000 C 01/27/17 37.0 0.00 0.15
AZN 170127C00037500 C 01/27/17 37.5 0.00 0.15
AZN 170127C00038000 C 01/27/17 38.0 0.00 0.15
AZN 170127C00038500 C 01/27/17 38.5 0.00 0.15
AZN 170127C00039000 C 01/27/17 39.0 0.00 0.15
AZN 170127C00039500 C 01/27/17 39.5 0.00 0.10
AZN 170127P00015000 P 01/27/17 15.0 0.00 0.10
AZN 170127P00019000 P 01/27/17 19.0 0.00 0.15
AZN 170127P00019500 P 01/27/17 19.5 0.00 0.15
AZN 170127P00020000 P 01/27/17 20.0 0.00 0.15
AZN 170127P00020500 P 01/27/17 20.5 0.00 0.15
AZN 170127P00021000 P 01/27/17 21.0 0.00 0.15
AZN 170127P00021500 P 01/27/17 21.5 0.00 0.15
AZN 170127P00022000 P 01/27/17 22.0 0.00 0.15
AZN 170127P00022500 P 01/27/17 22.5 0.00 0.15
AZN 170127P00023000 P 01/27/17 23.0 0.00 0.15
AZN 170127P00023500 P 01/27/17 23.5 0.00 0.15
AZN 170127P00024000 P 01/27/17 24.0 0.00 0.15
AZN 170127P00024500 P 01/27/17 24.5 0.00 0.15
AZN 170127P00025000 P 01/27/17 25.0 0.00 0.15
AZN 170127P00025500 P 01/27/17 25.5 0.00 0.20
AZN 170127P00026000 P 01/27/17 26.0 0.00 0.25
AZN 170127P00026500 P 01/27/17 26.5 0.10 0.25
AZN 170127P00027000 P 01/27/17 27.0 0.25 0.40
AZN 170127P00027500 P 01/27/17 27.5 0.55 0.85
AZN 170127P00028000 P 01/27/17 28.0 0.85 1.25
AZN 170127P00028500 P 01/27/17 28.5 1.25 1.60
AZN 170127P00029000 P 01/27/17 29.0 0.95 4.80
AZN 170127P00029500 P 01/27/17 29.5 1.75 4.80
AZN 170127P00030000 P 01/27/17 30.0 2.60 5.10
AZN 170127P00030500 P 01/27/17 30.5 3.00 5.60
AZN 170127P00031000 P 01/27/17 31.0 3.20 6.10
AZN 170127P00031500 P 01/27/17 31.5 4.10 6.60
AZN 170127P00032000 P 01/27/17 32.0 4.10 7.20
AZN 170127P00032500 P 01/27/17 32.5 3.90 7.70
AZN 170127P00033000 P 01/27/17 33.0 5.50 8.30
AZN 170127P00033500 P 01/27/17 33.5 6.00 8.80
AZN 170127P00034000 P 01/27/17 34.0 6.50 9.30
AZN 170127P00034500 P 01/27/17 34.5 5.80 9.80
AZN 170127P00035000 P 01/27/17 35.0 5.60 10.30
AZN 170127P00035500 P 01/27/17 35.5 6.10 10.70
AZN 170127P00036000 P 01/27/17 36.0 6.60 11.20
AZN 170127P00036500 P 01/27/17 36.5 7.20 11.80
AZN 170127P00037000 P 01/27/17 37.0 7.50 11.90
AZN 170127P00037500 P 01/27/17 37.5 8.10 12.50
AZN 170127P00038000 P 01/27/17 38.0 8.60 13.10
AZN 170127P00038500 P 01/27/17 38.5 9.00 13.60
AZN 170127P00039000 P 01/27/17 39.0 9.80 14.30
AZN 170127P00039500 P 01/27/17 39.5 10.40 14.80
AZN 170203C00020000 C 02/03/17 20.0 5.50 9.50
AZN 170203C00020500 C 02/03/17 20.5 4.60 9.00
AZN 170203C00021000 C 02/03/17 21.0 4.10 8.30
AZN 170203C00021500 C 02/03/17 21.5 3.50 7.40
AZN 170203C00022000 C 02/03/17 22.0 3.50 7.40
AZN 170203C00022500 C 02/03/17 22.5 2.95 7.00
AZN 170203C00023000 C 02/03/17 23.0 2.60 5.70
AZN 170203C00023500 C 02/03/17 23.5 1.90 4.30
AZN 170203C00024000 C 02/03/17 24.0 1.55 3.90
AZN 170203C00024500 C 02/03/17 24.5 0.60 4.40
AZN 170203C00025000 C 02/03/17 25.0 0.80 3.80
AZN 170203C00025500 C 02/03/17 25.5 1.55 1.95
AZN 170203C00026000 C 02/03/17 26.0 1.20 1.55
AZN 170203C00026500 C 02/03/17 26.5 0.85 1.20
AZN 170203C00027000 C 02/03/17 27.0 0.60 0.90
AZN 170203C00027500 C 02/03/17 27.5 0.35 0.65
AZN 170203C00028000 C 02/03/17 28.0 0.20 0.45
AZN 170203C00028500 C 02/03/17 28.5 0.10 0.30
AZN 170203C00029000 C 02/03/17 29.0 0.00 0.25
AZN 170203C00029500 C 02/03/17 29.5 0.00 0.25
AZN 170203C00030000 C 02/03/17 30.0 0.05 0.30
AZN 170203C00030500 C 02/03/17 30.5 0.00 0.25
AZN 170203C00031000 C 02/03/17 31.0 0.00 0.25
AZN 170203C00031500 C 02/03/17 31.5 0.00 0.20
AZN 170203C00032000 C 02/03/17 32.0 0.00 0.20
AZN 170203C00032500 C 02/03/17 32.5 0.00 0.20
AZN 170203C00033000 C 02/03/17 33.0 0.00 0.15
AZN 170203C00033500 C 02/03/17 33.5 0.00 0.10
AZN 170203C00034000 C 02/03/17 34.0 0.00 0.50
AZN 170203C00034500 C 02/03/17 34.5 0.00 0.50
AZN 170203C00035000 C 02/03/17 35.0 0.00 0.50
AZN 170203C00035500 C 02/03/17 35.5 0.00 0.10
AZN 170203C00036000 C 02/03/17 36.0 0.00 0.15
AZN 170203C00036500 C 02/03/17 36.5 0.00 0.15
AZN 170203C00037000 C 02/03/17 37.0 0.00 0.15
AZN 170203C00037500 C 02/03/17 37.5 0.00 0.15
AZN 170203C00038000 C 02/03/17 38.0 0.00 0.15
AZN 170203C00038500 C 02/03/17 38.5 0.00 0.15
AZN 170203C00039000 C 02/03/17 39.0 0.00 0.15
AZN 170203C00039500 C 02/03/17 39.5 0.00 0.15
AZN 170203P00020000 P 02/03/17 20.0 0.00 2.55
AZN 170203P00020500 P 02/03/17 20.5 0.00 4.50
AZN 170203P00021000 P 02/03/17 21.0 0.00 4.40
AZN 170203P00021500 P 02/03/17 21.5 0.00 4.50
AZN 170203P00022000 P 02/03/17 22.0 0.00 4.40
AZN 170203P00022500 P 02/03/17 22.5 0.00 0.20
AZN 170203P00023000 P 02/03/17 23.0 0.00 0.15
AZN 170203P00023500 P 02/03/17 23.5 0.00 0.20
AZN 170203P00024000 P 02/03/17 24.0 0.00 0.15
AZN 170203P00024500 P 02/03/17 24.5 0.00 0.25
AZN 170203P00025000 P 02/03/17 25.0 0.00 0.25
AZN 170203P00025500 P 02/03/17 25.5 0.05 0.30
AZN 170203P00026000 P 02/03/17 26.0 0.15 0.35
AZN 170203P00026500 P 02/03/17 26.5 0.30 0.50
AZN 170203P00027000 P 02/03/17 27.0 0.50 0.75
AZN 170203P00027500 P 02/03/17 27.5 0.75 1.05
AZN 170203P00028000 P 02/03/17 28.0 1.05 1.35
AZN 170203P00028500 P 02/03/17 28.5 1.15 1.75
AZN 170203P00029000 P 02/03/17 29.0 0.50 2.35
AZN 170203P00029500 P 02/03/17 29.5 1.95 2.80
AZN 170203P00030000 P 02/03/17 30.0 1.45 3.40
AZN 170203P00030500 P 02/03/17 30.5 2.45 3.80
AZN 170203P00031000 P 02/03/17 31.0 3.30 4.50
AZN 170203P00031500 P 02/03/17 31.5 2.85 6.50
AZN 170203P00032000 P 02/03/17 32.0 3.20 6.60
AZN 170203P00032500 P 02/03/17 32.5 4.70 7.50
AZN 170203P00033000 P 02/03/17 33.0 5.10 8.10
AZN 170203P00033500 P 02/03/17 33.5 5.60 8.60
AZN 170203P00034000 P 02/03/17 34.0 5.40 9.00
AZN 170203P00034500 P 02/03/17 34.5 5.10 9.70
AZN 170203P00035000 P 02/03/17 35.0 5.60 10.20
AZN 170203P00035500 P 02/03/17 35.5 6.00 10.40
AZN 170203P00036000 P 02/03/17 36.0 6.70 11.40
AZN 170203P00036500 P 02/03/17 36.5 7.20 11.80
AZN 170203P00037000 P 02/03/17 37.0 7.70 12.30
AZN 170203P00037500 P 02/03/17 37.5 8.00 12.50
AZN 170203P00038000 P 02/03/17 38.0 8.50 13.00
AZN 170203P00038500 P 02/03/17 38.5 9.00 13.50
AZN 170203P00039000 P 02/03/17 39.0 9.50 14.00
AZN 170203P00039500 P 02/03/17 39.5 10.20 14.80
AZN 170210C00020000 C 02/10/17 20.0 5.00 9.40
AZN 170210C00020500 C 02/10/17 20.5 4.50 9.00
AZN 170210C00021000 C 02/10/17 21.0 3.80 8.50
AZN 170210C00021500 C 02/10/17 21.5 3.60 8.00
AZN 170210C00022000 C 02/10/17 22.0 3.00 7.50
AZN 170210C00022500 C 02/10/17 22.5 2.25 6.80
AZN 170210C00023000 C 02/10/17 23.0 2.10 6.50
AZN 170210C00023500 C 02/10/17 23.5 1.50 5.90
AZN 170210C00024000 C 02/10/17 24.0 1.15 5.50
AZN 170210C00024500 C 02/10/17 24.5 1.00 5.10
AZN 170210C00025000 C 02/10/17 25.0 1.90 2.70
AZN 170210C00025500 C 02/10/17 25.5 0.00 4.60
AZN 170210C00026000 C 02/10/17 26.0 1.25 2.00
AZN 170210C00026500 C 02/10/17 26.5 0.95 1.45
AZN 170210C00027000 C 02/10/17 27.0 0.70 1.20
AZN 170210C00027500 C 02/10/17 27.5 0.50 0.75
AZN 170210C00028000 C 02/10/17 28.0 0.30 0.55
AZN 170210C00028500 C 02/10/17 28.5 0.20 0.65
AZN 170210C00029000 C 02/10/17 29.0 0.10 0.55
AZN 170210C00029500 C 02/10/17 29.5 0.05 0.50
AZN 170210C00030000 C 02/10/17 30.0 0.00 0.35
AZN 170210C00030500 C 02/10/17 30.5 0.00 0.50
AZN 170210C00031000 C 02/10/17 31.0 0.00 0.50
AZN 170210C00031500 C 02/10/17 31.5 0.00 0.50
AZN 170210C00032000 C 02/10/17 32.0 0.00 0.45
AZN 170210C00032500 C 02/10/17 32.5 0.00 0.20
AZN 170210C00033000 C 02/10/17 33.0 0.00 0.45
AZN 170210C00033500 C 02/10/17 33.5 0.00 0.50
AZN 170210C00034000 C 02/10/17 34.0 0.00 0.45
AZN 170210C00034500 C 02/10/17 34.5 0.00 0.45
AZN 170210C00035000 C 02/10/17 35.0 0.00 0.50
AZN 170210C00035500 C 02/10/17 35.5 0.00 0.45
AZN 170210C00036000 C 02/10/17 36.0 0.00 0.45
AZN 170210C00036500 C 02/10/17 36.5 0.00 0.50
AZN 170210C00037000 C 02/10/17 37.0 0.00 0.50
AZN 170210C00037500 C 02/10/17 37.5 0.00 0.45
AZN 170210C00038000 C 02/10/17 38.0 0.00 0.45
AZN 170210C00038500 C 02/10/17 38.5 0.00 0.45
AZN 170210C00039000 C 02/10/17 39.0 0.00 0.45
AZN 170210C00039500 C 02/10/17 39.5 0.00 0.45
AZN 170210P00020000 P 02/10/17 20.0 0.00 0.45
AZN 170210P00020500 P 02/10/17 20.5 0.00 0.50
AZN 170210P00021000 P 02/10/17 21.0 0.00 0.45
AZN 170210P00021500 P 02/10/17 21.5 0.00 0.45
AZN 170210P00022000 P 02/10/17 22.0 0.00 0.50
AZN 170210P00022500 P 02/10/17 22.5 0.00 0.05
AZN 170210P00023000 P 02/10/17 23.0 0.00 0.45
AZN 170210P00023500 P 02/10/17 23.5 0.00 0.45
AZN 170210P00024000 P 02/10/17 24.0 0.00 0.05
AZN 170210P00024500 P 02/10/17 24.5 0.00 0.45
AZN 170210P00025000 P 02/10/17 25.0 0.05 0.30
AZN 170210P00025500 P 02/10/17 25.5 0.15 0.45
AZN 170210P00026000 P 02/10/17 26.0 0.25 0.40
AZN 170210P00026500 P 02/10/17 26.5 0.40 0.70
AZN 170210P00027000 P 02/10/17 27.0 0.60 0.80
AZN 170210P00027500 P 02/10/17 27.5 0.80 1.25
AZN 170210P00028000 P 02/10/17 28.0 1.15 1.80
AZN 170210P00028500 P 02/10/17 28.5 1.40 2.25
AZN 170210P00029000 P 02/10/17 29.0 0.15 3.10
AZN 170210P00029500 P 02/10/17 29.5 0.60 3.50
AZN 170210P00030000 P 02/10/17 30.0 1.30 5.00
AZN 170210P00030500 P 02/10/17 30.5 1.10 5.50
AZN 170210P00031000 P 02/10/17 31.0 1.60 6.00
AZN 170210P00031500 P 02/10/17 31.5 2.15 6.50
AZN 170210P00032000 P 02/10/17 32.0 2.50 7.00
AZN 170210P00032500 P 02/10/17 32.5 3.70 7.80
AZN 170210P00033000 P 02/10/17 33.0 3.50 8.00
AZN 170210P00033500 P 02/10/17 33.5 4.70 8.80
AZN 170210P00034000 P 02/10/17 34.0 4.70 9.30
AZN 170210P00034500 P 02/10/17 34.5 5.40 9.80
AZN 170210P00035000 P 02/10/17 35.0 5.50 10.00
AZN 170210P00035500 P 02/10/17 35.5 6.00 10.40
AZN 170210P00036000 P 02/10/17 36.0 6.70 11.30
AZN 170210P00036500 P 02/10/17 36.5 7.10 11.40
AZN 170210P00037000 P 02/10/17 37.0 7.70 12.30
AZN 170210P00037500 P 02/10/17 37.5 8.30 12.80
AZN 170210P00038000 P 02/10/17 38.0 8.50 13.10
AZN 170210P00038500 P 02/10/17 38.5 9.10 13.80
AZN 170210P00039000 P 02/10/17 39.0 9.70 14.40
AZN 170210P00039500 P 02/10/17 39.5 10.10 14.80
AZN 170217C00015000 C 02/17/17 15.0 10.10 14.40
AZN 170217C00017500 C 02/17/17 17.5 7.40 11.90
AZN 170217C00020000 C 02/17/17 20.0 6.80 7.50
AZN 170217C00022500 C 02/17/17 22.5 4.30 5.30
AZN 170217C00025000 C 02/17/17 25.0 2.00 2.45
AZN 170217C00027500 C 02/17/17 27.5 0.50 0.70
AZN 170217C00030000 C 02/17/17 30.0 0.05 0.20
AZN 170217C00032500 C 02/17/17 32.5 0.00 0.20
AZN 170217C00035000 C 02/17/17 35.0 0.00 0.45
AZN 170217C00037500 C 02/17/17 37.5 0.00 0.50
AZN 170217C00040000 C 02/17/17 40.0 0.00 0.50
AZN 170217P00015000 P 02/17/17 15.0 0.00 3.80
AZN 170217P00017500 P 02/17/17 17.5 0.00 2.10
AZN 170217P00020000 P 02/17/17 20.0 0.00 2.10
AZN 170217P00022500 P 02/17/17 22.5 0.00 0.45
AZN 170217P00025000 P 02/17/17 25.0 0.25 0.40
AZN 170217P00027500 P 02/17/17 27.5 1.55 1.75
AZN 170217P00030000 P 02/17/17 30.0 1.55 4.60
AZN 170217P00032500 P 02/17/17 32.5 6.10 6.60
AZN 170217P00035000 P 02/17/17 35.0 6.50 10.80
AZN 170217P00037500 P 02/17/17 37.5 8.90 13.20
AZN 170217P00040000 P 02/17/17 40.0 11.50 15.80
AZN 170224C00021000 C 02/24/17 21.0 4.20 6.90
AZN 170224C00021500 C 02/24/17 21.5 3.40 7.50
AZN 170224C00022000 C 02/24/17 22.0 4.20 5.80
AZN 170224C00022500 C 02/24/17 22.5 3.70 5.30
AZN 170224C00023000 C 02/24/17 23.0 2.00 4.80
AZN 170224C00023500 C 02/24/17 23.5 2.25 4.40
AZN 170224C00024000 C 02/24/17 24.0 1.55 3.90
AZN 170224C00024500 C 02/24/17 24.5 1.75 3.40
AZN 170224C00025000 C 02/24/17 25.0 0.70 2.60
AZN 170224C00025500 C 02/24/17 25.5 1.55 2.00
AZN 170224C00026000 C 02/24/17 26.0 1.25 1.60
AZN 170224C00026500 C 02/24/17 26.5 0.95 1.30
AZN 170224C00027000 C 02/24/17 27.0 0.70 1.05
AZN 170224C00027500 C 02/24/17 27.5 0.50 0.80
AZN 170224C00028000 C 02/24/17 28.0 0.35 0.60
AZN 170224C00028500 C 02/24/17 28.5 0.25 0.45
AZN 170224C00029000 C 02/24/17 29.0 0.15 0.35
AZN 170224C00029500 C 02/24/17 29.5 0.05 0.35
AZN 170224C00030000 C 02/24/17 30.0 0.00 0.30
AZN 170224C00030500 C 02/24/17 30.5 0.00 0.45
AZN 170224C00031000 C 02/24/17 31.0 0.00 0.50
AZN 170224C00031500 C 02/24/17 31.5 0.00 0.50
AZN 170224C00032000 C 02/24/17 32.0 0.00 0.45
AZN 170224C00032500 C 02/24/17 32.5 0.00 0.15
AZN 170224C00033000 C 02/24/17 33.0 0.00 0.50
AZN 170224C00033500 C 02/24/17 33.5 0.00 0.45
AZN 170224C00034000 C 02/24/17 34.0 0.00 0.50
AZN 170224C00034500 C 02/24/17 34.5 0.00 0.45
AZN 170224C00035000 C 02/24/17 35.0 0.00 0.45
AZN 170224C00035500 C 02/24/17 35.5 0.00 0.50
AZN 170224C00036000 C 02/24/17 36.0 0.00 0.45
AZN 170224C00036500 C 02/24/17 36.5 0.00 0.45
AZN 170224C00037000 C 02/24/17 37.0 0.00 0.50
AZN 170224C00037500 C 02/24/17 37.5 0.00 0.45
AZN 170224C00038000 C 02/24/17 38.0 0.00 0.50
AZN 170224C00038500 C 02/24/17 38.5 0.00 0.45
AZN 170224C00039000 C 02/24/17 39.0 0.00 0.45
AZN 170224C00039500 C 02/24/17 39.5 0.00 0.45
AZN 170224P00021000 P 02/24/17 21.0 0.00 0.25
AZN 170224P00021500 P 02/24/17 21.5 0.00 0.45
AZN 170224P00022000 P 02/24/17 22.0 0.00 0.50
AZN 170224P00022500 P 02/24/17 22.5 0.00 0.45
AZN 170224P00023000 P 02/24/17 23.0 0.00 0.50
AZN 170224P00023500 P 02/24/17 23.5 0.00 0.45
AZN 170224P00024000 P 02/24/17 24.0 0.10 0.35
AZN 170224P00024500 P 02/24/17 24.5 0.20 0.45
AZN 170224P00025000 P 02/24/17 25.0 0.30 0.50
AZN 170224P00025500 P 02/24/17 25.5 0.40 0.75
AZN 170224P00026000 P 02/24/17 26.0 0.65 0.95
AZN 170224P00026500 P 02/24/17 26.5 0.90 1.20
AZN 170224P00027000 P 02/24/17 27.0 1.20 1.50
AZN 170224P00027500 P 02/24/17 27.5 1.50 1.85
AZN 170224P00028000 P 02/24/17 28.0 1.80 2.25
AZN 170224P00028500 P 02/24/17 28.5 2.05 3.60
AZN 170224P00029000 P 02/24/17 29.0 1.40 5.00
AZN 170224P00029500 P 02/24/17 29.5 2.80 4.90
AZN 170224P00030000 P 02/24/17 30.0 2.30 5.60
AZN 170224P00030500 P 02/24/17 30.5 2.70 5.80
AZN 170224P00031000 P 02/24/17 31.0 2.85 6.20
AZN 170224P00031500 P 02/24/17 31.5 3.60 6.20
AZN 170224P00032000 P 02/24/17 32.0 4.30 7.90
AZN 170224P00032500 P 02/24/17 32.5 4.70 7.90
AZN 170224P00033000 P 02/24/17 33.0 6.00 8.80
AZN 170224P00033500 P 02/24/17 33.5 6.60 8.90
AZN 170224P00034000 P 02/24/17 34.0 5.80 10.00
AZN 170224P00034500 P 02/24/17 34.5 6.20 10.10
AZN 170224P00035000 P 02/24/17 35.0 6.50 10.90
AZN 170224P00035500 P 02/24/17 35.5 7.00 11.40
AZN 170224P00036000 P 02/24/17 36.0 7.50 12.10
AZN 170224P00036500 P 02/24/17 36.5 8.10 12.60
AZN 170224P00037000 P 02/24/17 37.0 8.50 13.00
AZN 170224P00037500 P 02/24/17 37.5 9.00 13.50
AZN 170224P00038000 P 02/24/17 38.0 9.50 14.00
AZN 170224P00038500 P 02/24/17 38.5 10.10 14.80
AZN 170224P00039000 P 02/24/17 39.0 10.50 15.00
AZN 170224P00039500 P 02/24/17 39.5 11.00 15.40
AZN 170303C00021000 C 03/03/17 21.0 4.10 6.90
AZN 170303C00021500 C 03/03/17 21.5 4.00 6.40
AZN 170303C00022000 C 03/03/17 22.0 3.50 5.80
AZN 170303C00022500 C 03/03/17 22.5 3.70 5.30
AZN 170303C00023000 C 03/03/17 23.0 2.15 5.60
AZN 170303C00023500 C 03/03/17 23.5 2.75 4.40
AZN 170303C00024000 C 03/03/17 24.0 3.00 3.40
AZN 170303C00024500 C 03/03/17 24.5 2.55 2.95
AZN 170303C00025000 C 03/03/17 25.0 2.10 2.50
AZN 170303C00025500 C 03/03/17 25.5 1.70 2.00
AZN 170303C00026000 C 03/03/17 26.0 1.35 1.60
AZN 170303C00026500 C 03/03/17 26.5 1.00 1.30
AZN 170303C00027000 C 03/03/17 27.0 0.75 1.05
AZN 170303C00027500 C 03/03/17 27.5 0.55 0.80
AZN 170303C00028000 C 03/03/17 28.0 0.35 0.60
AZN 170303C00028500 C 03/03/17 28.5 0.25 0.50
AZN 170303C00029000 C 03/03/17 29.0 0.15 0.40
AZN 170303C00029500 C 03/03/17 29.5 0.10 0.35
AZN 170303C00030000 C 03/03/17 30.0 0.05 0.30
AZN 170303C00030500 C 03/03/17 30.5 0.00 0.20
AZN 170303C00031000 C 03/03/17 31.0 0.00 0.20
AZN 170303C00031500 C 03/03/17 31.5 0.00 0.20
AZN 170303C00032000 C 03/03/17 32.0 0.00 0.20
AZN 170303C00032500 C 03/03/17 32.5 0.00 0.15
AZN 170303C00033000 C 03/03/17 33.0 0.00 0.20
AZN 170303C00033500 C 03/03/17 33.5 0.00 0.15
AZN 170303C00034000 C 03/03/17 34.0 0.00 0.15
AZN 170303C00034500 C 03/03/17 34.5 0.00 0.15
AZN 170303C00035000 C 03/03/17 35.0 0.00 0.15
AZN 170303C00035500 C 03/03/17 35.5 0.00 0.15
AZN 170303C00036000 C 03/03/17 36.0 0.00 0.15
AZN 170303C00036500 C 03/03/17 36.5 0.00 0.15
AZN 170303C00037000 C 03/03/17 37.0 0.00 0.10
AZN 170303C00037500 C 03/03/17 37.5 0.00 0.10
AZN 170303C00038000 C 03/03/17 38.0 0.00 0.10
AZN 170303C00038500 C 03/03/17 38.5 0.00 0.10
AZN 170303C00039000 C 03/03/17 39.0 0.00 0.10
AZN 170303C00039500 C 03/03/17 39.5 0.00 0.10
AZN 170303P00021000 P 03/03/17 21.0 0.00 0.15
AZN 170303P00021500 P 03/03/17 21.5 0.00 0.20
AZN 170303P00022000 P 03/03/17 22.0 0.00 0.20
AZN 170303P00022500 P 03/03/17 22.5 0.00 0.25
AZN 170303P00023000 P 03/03/17 23.0 0.05 0.30
AZN 170303P00023500 P 03/03/17 23.5 0.10 0.35
AZN 170303P00024000 P 03/03/17 24.0 0.20 0.40
AZN 170303P00024500 P 03/03/17 24.5 0.20 0.50
AZN 170303P00025000 P 03/03/17 25.0 0.40 0.60
AZN 170303P00025500 P 03/03/17 25.5 0.55 0.80
AZN 170303P00026000 P 03/03/17 26.0 0.75 1.00
AZN 170303P00026500 P 03/03/17 26.5 1.00 1.25
AZN 170303P00027000 P 03/03/17 27.0 1.30 1.55
AZN 170303P00027500 P 03/03/17 27.5 1.60 1.90
AZN 170303P00028000 P 03/03/17 28.0 2.00 2.30
AZN 170303P00028500 P 03/03/17 28.5 2.40 2.85
AZN 170303P00029000 P 03/03/17 29.0 2.85 3.20
AZN 170303P00029500 P 03/03/17 29.5 3.30 3.70
AZN 170303P00030000 P 03/03/17 30.0 3.70 4.20
AZN 170303P00030500 P 03/03/17 30.5 4.10 4.60
AZN 170303P00031000 P 03/03/17 31.0 3.10 6.80
AZN 170303P00031500 P 03/03/17 31.5 3.60 6.80
AZN 170303P00032000 P 03/03/17 32.0 3.60 6.50
AZN 170303P00032500 P 03/03/17 32.5 4.10 7.90
AZN 170303P00033000 P 03/03/17 33.0 6.10 8.70
AZN 170303P00033500 P 03/03/17 33.5 6.60 8.90
AZN 170303P00034000 P 03/03/17 34.0 7.00 9.30
AZN 170303P00034500 P 03/03/17 34.5 7.40 10.20
AZN 170303P00035000 P 03/03/17 35.0 7.60 11.20
AZN 170303P00035500 P 03/03/17 35.5 8.30 11.50
AZN 170303P00036000 P 03/03/17 36.0 9.00 12.00
AZN 170303P00036500 P 03/03/17 36.5 8.00 12.50
AZN 170303P00037000 P 03/03/17 37.0 8.50 13.00
AZN 170303P00037500 P 03/03/17 37.5 9.00 13.40
AZN 170303P00038000 P 03/03/17 38.0 9.50 14.10
AZN 170303P00038500 P 03/03/17 38.5 10.00 14.40
AZN 170303P00039000 P 03/03/17 39.0 10.50 14.90
AZN 170303P00039500 P 03/03/17 39.5 11.00 15.40
AZN 170421C00017500 C 04/21/17 17.5 7.30 11.80
AZN 170421C00020000 C 04/21/17 20.0 4.90 9.00
AZN 170421C00022500 C 04/21/17 22.5 4.40 4.80
AZN 170421C00025000 C 04/21/17 25.0 2.20 2.50
AZN 170421C00027500 C 04/21/17 27.5 0.85 1.05
AZN 170421C00030000 C 04/21/17 30.0 0.30 0.35
AZN 170421C00032500 C 04/21/17 32.5 0.05 0.15
AZN 170421C00035000 C 04/21/17 35.0 0.00 0.20
AZN 170421C00037500 C 04/21/17 37.5 0.00 0.15
AZN 170421C00040000 C 04/21/17 40.0 0.00 0.15
AZN 170421C00042500 C 04/21/17 42.5 0.00 0.10
AZN 170421C00045000 C 04/21/17 45.0 0.00 0.10
AZN 170421C00047500 C 04/21/17 47.5 0.00 0.10
AZN 170421C00050000 C 04/21/17 50.0 0.00 0.10
AZN 170421P00017500 P 04/21/17 17.5 0.00 0.15
AZN 170421P00020000 P 04/21/17 20.0 0.00 0.10
AZN 170421P00022500 P 04/21/17 22.5 0.10 0.40
AZN 170421P00025000 P 04/21/17 25.0 0.75 0.95
AZN 170421P00027500 P 04/21/17 27.5 2.00 2.25
AZN 170421P00030000 P 04/21/17 30.0 3.90 4.20
AZN 170421P00032500 P 04/21/17 32.5 6.20 6.60
AZN 170421P00035000 P 04/21/17 35.0 8.50 9.20
AZN 170421P00037500 P 04/21/17 37.5 10.90 11.80
AZN 170421P00040000 P 04/21/17 40.0 13.50 14.20
AZN 170421P00042500 P 04/21/17 42.5 14.10 18.40
AZN 170421P00045000 P 04/21/17 45.0 16.50 20.80
AZN 170421P00047500 P 04/21/17 47.5 19.00 23.50
AZN 170421P00050000 P 04/21/17 50.0 21.50 25.90
AZN 170721C00015000 C 07/21/17 15.0 9.90 14.40
AZN 170721C00017500 C 07/21/17 17.5 7.50 12.00
AZN 170721C00020000 C 07/21/17 20.0 6.20 7.50
AZN 170721C00022500 C 07/21/17 22.5 4.60 5.00
AZN 170721C00025000 C 07/21/17 25.0 2.70 3.10
AZN 170721C00027500 C 07/21/17 27.5 1.65 1.90
AZN 170721C00030000 C 07/21/17 30.0 0.75 1.15
AZN 170721C00032500 C 07/21/17 32.5 0.40 0.60
AZN 170721C00035000 C 07/21/17 35.0 0.20 0.40
AZN 170721C00037500 C 07/21/17 37.5 0.00 0.40
AZN 170721C00040000 C 07/21/17 40.0 0.00 0.30
AZN 170721P00015000 P 07/21/17 15.0 0.00 0.20
AZN 170721P00017500 P 07/21/17 17.5 0.05 0.30
AZN 170721P00020000 P 07/21/17 20.0 0.25 0.50
AZN 170721P00022500 P 07/21/17 22.5 0.60 0.95
AZN 170721P00025000 P 07/21/17 25.0 1.45 1.75
AZN 170721P00027500 P 07/21/17 27.5 2.75 3.10
AZN 170721P00030000 P 07/21/17 30.0 4.50 4.90
AZN 170721P00032500 P 07/21/17 32.5 6.50 7.00
AZN 170721P00035000 P 07/21/17 35.0 8.80 9.30
AZN 170721P00037500 P 07/21/17 37.5 11.10 11.70
AZN 170721P00040000 P 07/21/17 40.0 13.30 16.30
AZN 170915C00015000 C 09/15/17 15.0 9.80 14.40
AZN 170915C00017500 C 09/15/17 17.5 7.40 11.80
AZN 170915C00020000 C 09/15/17 20.0 5.00 9.40
AZN 170915C00022500 C 09/15/17 22.5 4.60 5.10
AZN 170915C00025000 C 09/15/17 25.0 2.90 3.40
AZN 170915C00027500 C 09/15/17 27.5 1.85 2.10
AZN 170915C00030000 C 09/15/17 30.0 1.10 1.35
AZN 170915C00032500 C 09/15/17 32.5 0.55 0.85
AZN 170915C00035000 C 09/15/17 35.0 0.25 0.70
AZN 170915C00037500 C 09/15/17 37.5 0.10 0.45
AZN 170915C00040000 C 09/15/17 40.0 0.00 0.40
AZN 170915P00015000 P 09/15/17 15.0 0.00 0.20
AZN 170915P00017500 P 09/15/17 17.5 0.05 0.40
AZN 170915P00020000 P 09/15/17 20.0 0.30 0.55
AZN 170915P00022500 P 09/15/17 22.5 0.90 1.25
AZN 170915P00025000 P 09/15/17 25.0 1.85 2.25
AZN 170915P00027500 P 09/15/17 27.5 3.20 3.70
AZN 170915P00030000 P 09/15/17 30.0 4.90 5.50
AZN 170915P00032500 P 09/15/17 32.5 7.00 7.50
AZN 170915P00035000 P 09/15/17 35.0 9.20 9.70
AZN 170915P00037500 P 09/15/17 37.5 11.50 12.10
AZN 170915P00040000 P 09/15/17 40.0 13.90 14.50
AZN 180119C00015000 C 01/19/18 15.0 9.60 14.40
AZN 180119C00017500 C 01/19/18 17.5 7.40 12.00
AZN 180119C00020000 C 01/19/18 20.0 7.00 7.50
AZN 180119C00022500 C 01/19/18 22.5 4.90 5.40
AZN 180119C00025000 C 01/19/18 25.0 3.40 3.90
AZN 180119C00027500 C 01/19/18 27.5 2.40 2.65
AZN 180119C00030000 C 01/19/18 30.0 1.40 1.90
AZN 180119C00032500 C 01/19/18 32.5 0.95 1.20
AZN 180119C00035000 C 01/19/18 35.0 0.75 0.95
AZN 180119C00037500 C 01/19/18 37.5 0.40 0.70
AZN 180119C00040000 C 01/19/18 40.0 0.10 0.60
AZN 180119C00042500 C 01/19/18 42.5 0.05 0.45
AZN 180119C00045000 C 01/19/18 45.0 0.00 0.40
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.30
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.30
AZN 180119P00015000 P 01/19/18 15.0 0.00 0.40
AZN 180119P00017500 P 01/19/18 17.5 0.20 0.55
AZN 180119P00020000 P 01/19/18 20.0 0.60 0.90
AZN 180119P00022500 P 01/19/18 22.5 1.40 1.75
AZN 180119P00025000 P 01/19/18 25.0 2.35 2.65
AZN 180119P00027500 P 01/19/18 27.5 3.70 4.20
AZN 180119P00030000 P 01/19/18 30.0 5.40 5.90
AZN 180119P00032500 P 01/19/18 32.5 7.30 7.90
AZN 180119P00035000 P 01/19/18 35.0 9.40 10.00
AZN 180119P00037500 P 01/19/18 37.5 11.60 12.30
AZN 180119P00040000 P 01/19/18 40.0 13.80 14.60
AZN 180119P00042500 P 01/19/18 42.5 16.20 17.00
AZN 180119P00045000 P 01/19/18 45.0 16.90 21.50
AZN 180119P00047500 P 01/19/18 47.5 19.30 24.00
AZN 180119P00050000 P 01/19/18 50.0 21.80 26.40
AZN 190118C00015000 C 01/18/19 15.0 9.90 14.50
AZN 190118C00017500 C 01/18/19 17.5 7.50 12.00
AZN 190118C00020000 C 01/18/19 20.0 7.20 7.80
AZN 190118C00022500 C 01/18/19 22.5 5.50 6.10
AZN 190118C00025000 C 01/18/19 25.0 4.30 4.80
AZN 190118C00027500 C 01/18/19 27.5 3.20 3.80
AZN 190118C00030000 C 01/18/19 30.0 2.35 2.75
AZN 190118C00032500 C 01/18/19 32.5 1.70 2.35
AZN 190118C00035000 C 01/18/19 35.0 1.20 1.85
AZN 190118C00037500 C 01/18/19 37.5 0.85 1.45
AZN 190118C00040000 C 01/18/19 40.0 0.60 1.20
AZN 190118C00042500 C 01/18/19 42.5 0.40 0.95
AZN 190118C00045000 C 01/18/19 45.0 0.25 0.85
AZN 190118P00015000 P 01/18/19 15.0 0.55 1.00
AZN 190118P00017500 P 01/18/19 17.5 1.05 1.35
AZN 190118P00020000 P 01/18/19 20.0 1.80 2.30
AZN 190118P00022500 P 01/18/19 22.5 2.80 3.30
AZN 190118P00025000 P 01/18/19 25.0 4.00 4.50
AZN 190118P00027500 P 01/18/19 27.5 5.40 6.00
AZN 190118P00030000 P 01/18/19 30.0 7.00 7.70
AZN 190118P00032500 P 01/18/19 32.5 9.00 9.60
AZN 190118P00035000 P 01/18/19 35.0 10.80 11.60
AZN 190118P00037500 P 01/18/19 37.5 12.90 13.70
AZN 190118P00040000 P 01/18/19 40.0 15.10 15.90
AZN 190118P00042500 P 01/18/19 42.5 17.30 18.10
AZN 190118P00045000 P 01/18/19 45.0 19.40 20.40

OPRA data is delayed 15 minutes.