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 (2015-07-10)Premium Content

Astrazeneca Plc (AZN)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 150807C00020000 C 08/07/15 20.0 11.70 16.20
AZN 150807C00025000 C 08/07/15 25.0 7.10 10.70
AZN 150807C00025500 C 08/07/15 25.5 6.40 10.10
AZN 150807C00026000 C 08/07/15 26.0 5.90 9.80
AZN 150807C00026500 C 08/07/15 26.5 5.70 9.10
AZN 150807C00027000 C 08/07/15 27.0 5.20 9.00
AZN 150807C00027500 C 08/07/15 27.5 4.20 8.60
AZN 150807C00028000 C 08/07/15 28.0 4.20 7.60
AZN 150807C00028500 C 08/07/15 28.5 3.80 6.90
AZN 150807C00029000 C 08/07/15 29.0 2.60 7.10
AZN 150807C00029250 C 08/07/15 29.3 3.10 6.20
AZN 150807C00029500 C 08/07/15 29.5 2.75 5.90
AZN 150807C00029750 C 08/07/15 29.8 1.80 6.30
AZN 150807C00030000 C 08/07/15 30.0 2.30 6.00
AZN 150807C00030250 C 08/07/15 30.3 2.15 5.20
AZN 150807C00030500 C 08/07/15 30.5 1.90 5.00
AZN 150807C00030750 C 08/07/15 30.8 1.50 4.70
AZN 150807C00031000 C 08/07/15 31.0 1.30 4.50
AZN 150807C00031250 C 08/07/15 31.3 0.60 4.80
AZN 150807C00031500 C 08/07/15 31.5 2.00 2.85
AZN 150807C00031750 C 08/07/15 31.8 1.85 2.40
AZN 150807C00032000 C 08/07/15 32.0 1.55 2.15
AZN 150807C00032250 C 08/07/15 32.3 1.45 1.90
AZN 150807C00032500 C 08/07/15 32.5 1.40 1.55
AZN 150807C00032750 C 08/07/15 32.8 1.15 1.30
AZN 150807C00033000 C 08/07/15 33.0 0.95 1.10
AZN 150807C00033250 C 08/07/15 33.3 0.70 0.85
AZN 150807C00033500 C 08/07/15 33.5 0.50 0.65
AZN 150807C00033750 C 08/07/15 33.8 0.35 0.45
AZN 150807C00034000 C 08/07/15 34.0 0.20 0.30
AZN 150807C00034250 C 08/07/15 34.3 0.15 0.25
AZN 150807C00034500 C 08/07/15 34.5 0.05 0.15
AZN 150807C00034750 C 08/07/15 34.8 0.00 0.10
AZN 150807C00035000 C 08/07/15 35.0 0.00 0.10
AZN 150807C00035250 C 08/07/15 35.3 0.00 0.05
AZN 150807C00035500 C 08/07/15 35.5 0.00 0.05
AZN 150807C00035750 C 08/07/15 35.8 0.00 0.05
AZN 150807C00036000 C 08/07/15 36.0 0.00 0.05
AZN 150807C00036250 C 08/07/15 36.3 0.00 0.05
AZN 150807C00036500 C 08/07/15 36.5 0.00 0.05
AZN 150807C00036750 C 08/07/15 36.8 0.00 0.05
AZN 150807C00037000 C 08/07/15 37.0 0.00 0.05
AZN 150807C00037500 C 08/07/15 37.5 0.00 0.05
AZN 150807C00038000 C 08/07/15 38.0 0.00 0.05
AZN 150807C00038500 C 08/07/15 38.5 0.00 0.05
AZN 150807C00039000 C 08/07/15 39.0 0.00 0.05
AZN 150807C00039500 C 08/07/15 39.5 0.00 0.05
AZN 150807C00040000 C 08/07/15 40.0 0.00 0.05
AZN 150807C00040500 C 08/07/15 40.5 0.00 0.05
AZN 150807C00041000 C 08/07/15 41.0 0.00 0.05
AZN 150807C00041500 C 08/07/15 41.5 0.00 0.05
AZN 150807C00042000 C 08/07/15 42.0 0.00 0.05
AZN 150807C00042500 C 08/07/15 42.5 0.00 0.05
AZN 150807C00043000 C 08/07/15 43.0 0.00 0.05
AZN 150807C00043500 C 08/07/15 43.5 0.00 0.05
AZN 150807C00044000 C 08/07/15 44.0 0.00 0.05
AZN 150807C00045000 C 08/07/15 45.0 0.00 0.05
AZN 150807P00020000 P 08/07/15 20.0 0.00 0.05
AZN 150807P00025000 P 08/07/15 25.0 0.00 0.05
AZN 150807P00025500 P 08/07/15 25.5 0.00 0.05
AZN 150807P00026000 P 08/07/15 26.0 0.00 0.05
AZN 150807P00026500 P 08/07/15 26.5 0.00 0.05
AZN 150807P00027000 P 08/07/15 27.0 0.00 0.05
AZN 150807P00027500 P 08/07/15 27.5 0.00 0.05
AZN 150807P00028000 P 08/07/15 28.0 0.00 0.05
AZN 150807P00028500 P 08/07/15 28.5 0.00 0.05
AZN 150807P00029000 P 08/07/15 29.0 0.00 0.05
AZN 150807P00029250 P 08/07/15 29.3 0.00 0.05
AZN 150807P00029500 P 08/07/15 29.5 0.00 0.05
AZN 150807P00029750 P 08/07/15 29.8 0.00 0.05
AZN 150807P00030000 P 08/07/15 30.0 0.00 0.05
AZN 150807P00030250 P 08/07/15 30.3 0.00 0.05
AZN 150807P00030500 P 08/07/15 30.5 0.00 0.05
AZN 150807P00030750 P 08/07/15 30.8 0.00 0.05
AZN 150807P00031000 P 08/07/15 31.0 0.00 0.05
AZN 150807P00031250 P 08/07/15 31.3 0.00 0.05
AZN 150807P00031500 P 08/07/15 31.5 0.00 0.05
AZN 150807P00031750 P 08/07/15 31.8 0.00 0.05
AZN 150807P00032000 P 08/07/15 32.0 0.00 0.05
AZN 150807P00032250 P 08/07/15 32.3 0.00 0.05
AZN 150807P00032500 P 08/07/15 32.5 0.00 0.05
AZN 150807P00032750 P 08/07/15 32.8 0.00 0.10
AZN 150807P00033000 P 08/07/15 33.0 0.00 0.10
AZN 150807P00033250 P 08/07/15 33.3 0.05 0.15
AZN 150807P00033500 P 08/07/15 33.5 0.10 0.15
AZN 150807P00033750 P 08/07/15 33.8 0.15 0.25
AZN 150807P00034000 P 08/07/15 34.0 0.25 0.35
AZN 150807P00034250 P 08/07/15 34.3 0.40 0.55
AZN 150807P00034500 P 08/07/15 34.5 0.60 0.70
AZN 150807P00034750 P 08/07/15 34.8 0.80 0.90
AZN 150807P00035000 P 08/07/15 35.0 1.00 1.15
AZN 150807P00035250 P 08/07/15 35.3 1.25 1.40
AZN 150807P00035500 P 08/07/15 35.5 1.05 1.95
AZN 150807P00035750 P 08/07/15 35.8 1.25 2.20
AZN 150807P00036000 P 08/07/15 36.0 0.00 3.80
AZN 150807P00036250 P 08/07/15 36.3 0.80 4.10
AZN 150807P00036500 P 08/07/15 36.5 0.60 4.30
AZN 150807P00036750 P 08/07/15 36.8 0.80 4.70
AZN 150807P00037000 P 08/07/15 37.0 1.05 4.70
AZN 150807P00037500 P 08/07/15 37.5 1.55 5.20
AZN 150807P00038000 P 08/07/15 38.0 2.05 5.80
AZN 150807P00038500 P 08/07/15 38.5 2.55 6.20
AZN 150807P00039000 P 08/07/15 39.0 2.90 7.40
AZN 150807P00039500 P 08/07/15 39.5 4.10 7.20
AZN 150807P00040000 P 08/07/15 40.0 4.60 7.70
AZN 150807P00040500 P 08/07/15 40.5 4.50 8.90
AZN 150807P00041000 P 08/07/15 41.0 4.90 9.40
AZN 150807P00041500 P 08/07/15 41.5 5.30 9.90
AZN 150807P00042000 P 08/07/15 42.0 5.90 10.40
AZN 150807P00042500 P 08/07/15 42.5 6.90 10.50
AZN 150807P00043000 P 08/07/15 43.0 7.40 11.00
AZN 150807P00043500 P 08/07/15 43.5 7.30 11.90
AZN 150807P00044000 P 08/07/15 44.0 8.40 12.00
AZN 150807P00045000 P 08/07/15 45.0 8.80 13.30
AZN 150814C00027500 C 08/14/15 27.5 4.20 8.60
AZN 150814C00028000 C 08/14/15 28.0 3.60 8.10
AZN 150814C00028500 C 08/14/15 28.5 3.20 7.70
AZN 150814C00028750 C 08/14/15 28.8 2.95 7.30
AZN 150814C00029000 C 08/14/15 29.0 3.40 6.40
AZN 150814C00029250 C 08/14/15 29.3 3.00 6.20
AZN 150814C00029500 C 08/14/15 29.5 3.90 5.60
AZN 150814C00029750 C 08/14/15 29.8 3.30 5.70
AZN 150814C00030000 C 08/14/15 30.0 3.30 4.40
AZN 150814C00030250 C 08/14/15 30.3 2.85 4.10
AZN 150814C00030500 C 08/14/15 30.5 2.85 3.80
AZN 150814C00030750 C 08/14/15 30.8 2.65 3.60
AZN 150814C00031000 C 08/14/15 31.0 2.45 3.20
AZN 150814C00031250 C 08/14/15 31.3 2.20 3.10
AZN 150814C00031500 C 08/14/15 31.5 1.95 2.85
AZN 150814C00031750 C 08/14/15 31.8 1.85 2.45
AZN 150814C00032000 C 08/14/15 32.0 1.60 2.15
AZN 150814C00032250 C 08/14/15 32.3 1.65 1.80
AZN 150814C00032500 C 08/14/15 32.5 1.40 1.55
AZN 150814C00032750 C 08/14/15 32.8 1.20 1.35
AZN 150814C00033000 C 08/14/15 33.0 0.95 1.10
AZN 150814C00033250 C 08/14/15 33.3 0.75 0.90
AZN 150814C00033500 C 08/14/15 33.5 0.60 0.70
AZN 150814C00033750 C 08/14/15 33.8 0.45 0.55
AZN 150814C00034000 C 08/14/15 34.0 0.30 0.45
AZN 150814C00034250 C 08/14/15 34.3 0.20 0.30
AZN 150814C00034500 C 08/14/15 34.5 0.15 0.20
AZN 150814C00034750 C 08/14/15 34.8 0.10 0.20
AZN 150814C00035000 C 08/14/15 35.0 0.05 0.15
AZN 150814C00035250 C 08/14/15 35.3 0.00 0.10
AZN 150814C00035500 C 08/14/15 35.5 0.00 0.10
AZN 150814C00035750 C 08/14/15 35.8 0.00 0.05
AZN 150814C00036000 C 08/14/15 36.0 0.00 0.05
AZN 150814C00036500 C 08/14/15 36.5 0.00 0.05
AZN 150814C00037000 C 08/14/15 37.0 0.00 0.05
AZN 150814C00037500 C 08/14/15 37.5 0.00 0.05
AZN 150814C00038000 C 08/14/15 38.0 0.00 0.05
AZN 150814C00038500 C 08/14/15 38.5 0.00 0.05
AZN 150814C00039000 C 08/14/15 39.0 0.00 0.05
AZN 150814C00039500 C 08/14/15 39.5 0.00 0.05
AZN 150814C00040000 C 08/14/15 40.0 0.00 0.05
AZN 150814C00040500 C 08/14/15 40.5 0.00 0.05
AZN 150814C00041000 C 08/14/15 41.0 0.00 0.05
AZN 150814C00041500 C 08/14/15 41.5 0.00 0.05
AZN 150814C00042000 C 08/14/15 42.0 0.00 0.05
AZN 150814C00042500 C 08/14/15 42.5 0.00 0.05
AZN 150814C00043000 C 08/14/15 43.0 0.00 0.05
AZN 150814C00043500 C 08/14/15 43.5 0.00 0.05
AZN 150814C00044000 C 08/14/15 44.0 0.00 0.05
AZN 150814P00027500 P 08/14/15 27.5 0.00 0.05
AZN 150814P00028000 P 08/14/15 28.0 0.00 0.05
AZN 150814P00028500 P 08/14/15 28.5 0.00 0.05
AZN 150814P00028750 P 08/14/15 28.8 0.00 0.05
AZN 150814P00029000 P 08/14/15 29.0 0.00 0.05
AZN 150814P00029250 P 08/14/15 29.3 0.00 0.05
AZN 150814P00029500 P 08/14/15 29.5 0.00 0.05
AZN 150814P00029750 P 08/14/15 29.8 0.00 0.05
AZN 150814P00030000 P 08/14/15 30.0 0.00 0.05
AZN 150814P00030250 P 08/14/15 30.3 0.00 0.05
AZN 150814P00030500 P 08/14/15 30.5 0.00 0.05
AZN 150814P00030750 P 08/14/15 30.8 0.00 0.05
AZN 150814P00031000 P 08/14/15 31.0 0.00 0.05
AZN 150814P00031250 P 08/14/15 31.3 0.00 0.10
AZN 150814P00031500 P 08/14/15 31.5 0.00 0.10
AZN 150814P00031750 P 08/14/15 31.8 0.00 0.10
AZN 150814P00032000 P 08/14/15 32.0 0.00 0.10
AZN 150814P00032250 P 08/14/15 32.3 0.05 0.15
AZN 150814P00032500 P 08/14/15 32.5 0.10 0.15
AZN 150814P00032750 P 08/14/15 32.8 0.15 0.20
AZN 150814P00033000 P 08/14/15 33.0 0.20 0.30
AZN 150814P00033250 P 08/14/15 33.3 0.30 0.35
AZN 150814P00033500 P 08/14/15 33.5 0.40 0.50
AZN 150814P00033750 P 08/14/15 33.8 0.50 0.65
AZN 150814P00034000 P 08/14/15 34.0 0.70 0.80
AZN 150814P00034250 P 08/14/15 34.3 0.85 1.00
AZN 150814P00034500 P 08/14/15 34.5 1.05 1.15
AZN 150814P00034750 P 08/14/15 34.8 1.25 1.40
AZN 150814P00035000 P 08/14/15 35.0 1.50 1.60
AZN 150814P00035250 P 08/14/15 35.3 1.70 1.85
AZN 150814P00035500 P 08/14/15 35.5 1.80 2.40
AZN 150814P00035750 P 08/14/15 35.8 1.95 2.80
AZN 150814P00036000 P 08/14/15 36.0 2.15 3.00
AZN 150814P00036500 P 08/14/15 36.5 2.65 3.50
AZN 150814P00037000 P 08/14/15 37.0 3.20 4.00
AZN 150814P00037500 P 08/14/15 37.5 3.70 4.50
AZN 150814P00038000 P 08/14/15 38.0 3.10 6.10
AZN 150814P00038500 P 08/14/15 38.5 3.60 6.60
AZN 150814P00039000 P 08/14/15 39.0 3.30 7.30
AZN 150814P00039500 P 08/14/15 39.5 3.80 7.80
AZN 150814P00040000 P 08/14/15 40.0 4.80 8.20
AZN 150814P00040500 P 08/14/15 40.5 4.90 8.80
AZN 150814P00041000 P 08/14/15 41.0 5.40 9.90
AZN 150814P00041500 P 08/14/15 41.5 6.20 10.10
AZN 150814P00042000 P 08/14/15 42.0 6.20 10.90
AZN 150814P00042500 P 08/14/15 42.5 6.90 11.40
AZN 150814P00043000 P 08/14/15 43.0 7.40 11.80
AZN 150814P00043500 P 08/14/15 43.5 7.90 12.30
AZN 150814P00044000 P 08/14/15 44.0 8.40 12.90
AZN 150821C00017500 C 08/21/15 17.5 14.50 18.20
AZN 150821C00018750 C 08/21/15 18.8 13.30 16.90
AZN 150821C00020000 C 08/21/15 20.0 12.00 15.60
AZN 150821C00021250 C 08/21/15 21.3 10.80 14.10
AZN 150821C00022500 C 08/21/15 22.5 9.50 13.00
AZN 150821C00023750 C 08/21/15 23.8 8.40 11.80
AZN 150821C00025000 C 08/21/15 25.0 7.40 10.20
AZN 150821C00027500 C 08/21/15 27.5 5.70 7.00
AZN 150821C00027750 C 08/21/15 27.8 5.40 6.80
AZN 150821C00028000 C 08/21/15 28.0 5.10 6.50
AZN 150821C00028250 C 08/21/15 28.3 4.90 6.30
AZN 150821C00028500 C 08/21/15 28.5 4.70 6.10
AZN 150821C00028750 C 08/21/15 28.8 4.50 5.70
AZN 150821C00029000 C 08/21/15 29.0 4.30 5.60
AZN 150821C00029250 C 08/21/15 29.3 4.10 5.10
AZN 150821C00029500 C 08/21/15 29.5 3.80 4.90
AZN 150821C00029750 C 08/21/15 29.8 3.60 4.70
AZN 150821C00030000 C 08/21/15 30.0 3.40 4.50
AZN 150821C00030250 C 08/21/15 30.3 3.10 4.20
AZN 150821C00030500 C 08/21/15 30.5 3.00 3.70
AZN 150821C00030750 C 08/21/15 30.8 2.70 3.50
AZN 150821C00031000 C 08/21/15 31.0 2.50 3.20
AZN 150821C00031250 C 08/21/15 31.3 2.20 3.10
AZN 150821C00031500 C 08/21/15 31.5 2.00 2.80
AZN 150821C00031750 C 08/21/15 31.8 1.85 2.40
AZN 150821C00032000 C 08/21/15 32.0 1.90 2.05
AZN 150821C00032250 C 08/21/15 32.3 1.65 1.80
AZN 150821C00032500 C 08/21/15 32.5 1.40 1.60
AZN 150821C00032750 C 08/21/15 32.8 1.20 1.35
AZN 150821C00033000 C 08/21/15 33.0 1.00 1.15
AZN 150821C00033250 C 08/21/15 33.3 0.80 0.95
AZN 150821C00033500 C 08/21/15 33.5 0.65 0.75
AZN 150821C00033750 C 08/21/15 33.8 0.50 0.60
AZN 150821C00034000 C 08/21/15 34.0 0.35 0.45
AZN 150821C00034250 C 08/21/15 34.3 0.25 0.40
AZN 150821C00034500 C 08/21/15 34.5 0.20 0.30
AZN 150821C00034750 C 08/21/15 34.8 0.15 0.25
AZN 150821C00035000 C 08/21/15 35.0 0.10 0.20
AZN 150821C00035250 C 08/21/15 35.3 0.05 0.15
AZN 150821C00035500 C 08/21/15 35.5 0.05 0.10
AZN 150821C00035750 C 08/21/15 35.8 0.00 0.10
AZN 150821C00036000 C 08/21/15 36.0 0.00 0.10
AZN 150821C00036250 C 08/21/15 36.3 0.00 0.10
AZN 150821C00036500 C 08/21/15 36.5 0.00 0.05
AZN 150821C00036750 C 08/21/15 36.8 0.00 0.05
AZN 150821C00037000 C 08/21/15 37.0 0.00 0.05
AZN 150821C00037250 C 08/21/15 37.3 0.00 0.05
AZN 150821C00037500 C 08/21/15 37.5 0.00 0.05
AZN 150821C00037750 C 08/21/15 37.8 0.00 0.05
AZN 150821C00038000 C 08/21/15 38.0 0.00 0.05
AZN 150821C00038250 C 08/21/15 38.3 0.00 0.05
AZN 150821C00038500 C 08/21/15 38.5 0.00 0.05
AZN 150821C00038750 C 08/21/15 38.8 0.00 0.05
AZN 150821C00039000 C 08/21/15 39.0 0.00 0.05
AZN 150821C00039500 C 08/21/15 39.5 0.00 0.05
AZN 150821C00040000 C 08/21/15 40.0 0.00 0.05
AZN 150821C00040500 C 08/21/15 40.5 0.00 0.05
AZN 150821C00041000 C 08/21/15 41.0 0.00 0.05
AZN 150821C00041250 C 08/21/15 41.3 0.00 0.05
AZN 150821C00041500 C 08/21/15 41.5 0.00 0.05
AZN 150821C00042500 C 08/21/15 42.5 0.00 0.05
AZN 150821C00045000 C 08/21/15 45.0 0.00 0.05
AZN 150821C00047500 C 08/21/15 47.5 0.00 0.05
AZN 150821C00050000 C 08/21/15 50.0 0.00 0.05
AZN 150821P00017500 P 08/21/15 17.5 0.00 0.05
AZN 150821P00018750 P 08/21/15 18.8 0.00 0.05
AZN 150821P00020000 P 08/21/15 20.0 0.00 0.05
AZN 150821P00021250 P 08/21/15 21.3 0.00 0.05
AZN 150821P00022500 P 08/21/15 22.5 0.00 0.05
AZN 150821P00023750 P 08/21/15 23.8 0.00 0.05
AZN 150821P00025000 P 08/21/15 25.0 0.00 0.05
AZN 150821P00027500 P 08/21/15 27.5 0.00 0.05
AZN 150821P00027750 P 08/21/15 27.8 0.00 0.05
AZN 150821P00028000 P 08/21/15 28.0 0.00 0.05
AZN 150821P00028250 P 08/21/15 28.3 0.00 0.05
AZN 150821P00028500 P 08/21/15 28.5 0.00 0.05
AZN 150821P00028750 P 08/21/15 28.8 0.00 0.05
AZN 150821P00029000 P 08/21/15 29.0 0.00 0.05
AZN 150821P00029250 P 08/21/15 29.3 0.00 0.05
AZN 150821P00029500 P 08/21/15 29.5 0.00 0.05
AZN 150821P00029750 P 08/21/15 29.8 0.00 0.05
AZN 150821P00030000 P 08/21/15 30.0 0.00 0.05
AZN 150821P00030250 P 08/21/15 30.3 0.00 0.05
AZN 150821P00030500 P 08/21/15 30.5 0.00 0.10
AZN 150821P00030750 P 08/21/15 30.8 0.00 0.10
AZN 150821P00031000 P 08/21/15 31.0 0.00 0.10
AZN 150821P00031250 P 08/21/15 31.3 0.00 0.10
AZN 150821P00031500 P 08/21/15 31.5 0.00 0.10
AZN 150821P00031750 P 08/21/15 31.8 0.05 0.15
AZN 150821P00032000 P 08/21/15 32.0 0.10 0.15
AZN 150821P00032250 P 08/21/15 32.3 0.10 0.20
AZN 150821P00032500 P 08/21/15 32.5 0.15 0.25
AZN 150821P00032750 P 08/21/15 32.8 0.20 0.30
AZN 150821P00033000 P 08/21/15 33.0 0.30 0.40
AZN 150821P00033250 P 08/21/15 33.3 0.40 0.50
AZN 150821P00033500 P 08/21/15 33.5 0.50 0.60
AZN 150821P00033750 P 08/21/15 33.8 0.65 0.75
AZN 150821P00034000 P 08/21/15 34.0 0.80 0.90
AZN 150821P00034250 P 08/21/15 34.3 0.95 1.05
AZN 150821P00034500 P 08/21/15 34.5 1.10 1.25
AZN 150821P00034750 P 08/21/15 34.8 1.30 1.45
AZN 150821P00035000 P 08/21/15 35.0 1.55 1.65
AZN 150821P00035250 P 08/21/15 35.3 1.75 1.90
AZN 150821P00035500 P 08/21/15 35.5 2.00 2.10
AZN 150821P00035750 P 08/21/15 35.8 2.20 2.35
AZN 150821P00036000 P 08/21/15 36.0 2.25 3.00
AZN 150821P00036250 P 08/21/15 36.3 2.45 3.30
AZN 150821P00036500 P 08/21/15 36.5 2.65 3.50
AZN 150821P00036750 P 08/21/15 36.8 3.00 3.80
AZN 150821P00037000 P 08/21/15 37.0 3.20 4.00
AZN 150821P00037250 P 08/21/15 37.3 3.50 4.30
AZN 150821P00037500 P 08/21/15 37.5 3.70 4.50
AZN 150821P00037750 P 08/21/15 37.8 4.00 4.80
AZN 150821P00038000 P 08/21/15 38.0 4.20 5.00
AZN 150821P00038250 P 08/21/15 38.3 4.50 5.30
AZN 150821P00038500 P 08/21/15 38.5 4.70 5.50
AZN 150821P00038750 P 08/21/15 38.8 5.00 5.70
AZN 150821P00039000 P 08/21/15 39.0 4.80 6.50
AZN 150821P00039500 P 08/21/15 39.5 5.30 7.00
AZN 150821P00040000 P 08/21/15 40.0 5.70 7.40
AZN 150821P00040500 P 08/21/15 40.5 6.20 7.80
AZN 150821P00041000 P 08/21/15 41.0 6.50 8.60
AZN 150821P00041250 P 08/21/15 41.3 6.40 9.50
AZN 150821P00041500 P 08/21/15 41.5 7.10 9.10
AZN 150821P00042500 P 08/21/15 42.5 8.20 10.00
AZN 150821P00045000 P 08/21/15 45.0 10.00 13.30
AZN 150821P00047500 P 08/21/15 47.5 12.30 15.90
AZN 150821P00050000 P 08/21/15 50.0 15.00 18.40
AZN 150828C00028000 C 08/28/15 28.0 4.30 7.40
AZN 150828C00028500 C 08/28/15 28.5 4.70 6.80
AZN 150828C00028750 C 08/28/15 28.8 4.40 6.50
AZN 150828C00029000 C 08/28/15 29.0 3.90 5.70
AZN 150828C00029250 C 08/28/15 29.3 3.90 6.10
AZN 150828C00029500 C 08/28/15 29.5 3.90 4.70
AZN 150828C00029750 C 08/28/15 29.8 3.50 5.50
AZN 150828C00030000 C 08/28/15 30.0 3.30 5.30
AZN 150828C00030250 C 08/28/15 30.3 3.20 4.00
AZN 150828C00030500 C 08/28/15 30.5 3.00 3.70
AZN 150828C00030750 C 08/28/15 30.8 2.70 3.50
AZN 150828C00031000 C 08/28/15 31.0 2.50 3.20
AZN 150828C00031250 C 08/28/15 31.3 2.20 3.10
AZN 150828C00031500 C 08/28/15 31.5 2.00 2.85
AZN 150828C00031750 C 08/28/15 31.8 2.15 2.30
AZN 150828C00032000 C 08/28/15 32.0 1.90 2.05
AZN 150828C00032250 C 08/28/15 32.3 1.65 1.80
AZN 150828C00032500 C 08/28/15 32.5 1.45 1.60
AZN 150828C00032750 C 08/28/15 32.8 1.25 1.40
AZN 150828C00033000 C 08/28/15 33.0 1.05 1.15
AZN 150828C00033250 C 08/28/15 33.3 0.85 1.00
AZN 150828C00033500 C 08/28/15 33.5 0.70 0.80
AZN 150828C00033750 C 08/28/15 33.8 0.55 0.70
AZN 150828C00034000 C 08/28/15 34.0 0.45 0.55
AZN 150828C00034250 C 08/28/15 34.3 0.35 0.45
AZN 150828C00034500 C 08/28/15 34.5 0.25 0.35
AZN 150828C00034750 C 08/28/15 34.8 0.20 0.30
AZN 150828C00035000 C 08/28/15 35.0 0.15 0.25
AZN 150828C00035250 C 08/28/15 35.3 0.10 0.20
AZN 150828C00035500 C 08/28/15 35.5 0.05 0.15
AZN 150828C00035750 C 08/28/15 35.8 0.05 0.15
AZN 150828C00036000 C 08/28/15 36.0 0.05 0.10
AZN 150828C00036500 C 08/28/15 36.5 0.00 0.10
AZN 150828C00037000 C 08/28/15 37.0 0.00 0.10
AZN 150828C00037500 C 08/28/15 37.5 0.00 0.05
AZN 150828C00038000 C 08/28/15 38.0 0.00 0.05
AZN 150828C00038500 C 08/28/15 38.5 0.00 0.05
AZN 150828C00039000 C 08/28/15 39.0 0.00 0.05
AZN 150828C00039500 C 08/28/15 39.5 0.00 0.05
AZN 150828C00040000 C 08/28/15 40.0 0.00 0.05
AZN 150828C00040500 C 08/28/15 40.5 0.00 0.05
AZN 150828C00041000 C 08/28/15 41.0 0.00 0.05
AZN 150828C00041500 C 08/28/15 41.5 0.00 0.05
AZN 150828C00042000 C 08/28/15 42.0 0.00 0.05
AZN 150828C00042500 C 08/28/15 42.5 0.00 0.05
AZN 150828C00043000 C 08/28/15 43.0 0.00 0.05
AZN 150828C00043500 C 08/28/15 43.5 0.00 0.05
AZN 150828C00044000 C 08/28/15 44.0 0.00 0.05
AZN 150828P00028000 P 08/28/15 28.0 0.00 0.05
AZN 150828P00028500 P 08/28/15 28.5 0.00 0.05
AZN 150828P00028750 P 08/28/15 28.8 0.00 0.05
AZN 150828P00029000 P 08/28/15 29.0 0.00 0.05
AZN 150828P00029250 P 08/28/15 29.3 0.00 0.05
AZN 150828P00029500 P 08/28/15 29.5 0.00 0.05
AZN 150828P00029750 P 08/28/15 29.8 0.00 0.05
AZN 150828P00030000 P 08/28/15 30.0 0.00 0.10
AZN 150828P00030250 P 08/28/15 30.3 0.00 0.10
AZN 150828P00030500 P 08/28/15 30.5 0.00 0.10
AZN 150828P00030750 P 08/28/15 30.8 0.00 0.10
AZN 150828P00031000 P 08/28/15 31.0 0.00 0.10
AZN 150828P00031250 P 08/28/15 31.3 0.05 0.15
AZN 150828P00031500 P 08/28/15 31.5 0.05 0.15
AZN 150828P00031750 P 08/28/15 31.8 0.10 0.20
AZN 150828P00032000 P 08/28/15 32.0 0.15 0.20
AZN 150828P00032250 P 08/28/15 32.3 0.15 0.25
AZN 150828P00032500 P 08/28/15 32.5 0.25 0.35
AZN 150828P00032750 P 08/28/15 32.8 0.30 0.40
AZN 150828P00033000 P 08/28/15 33.0 0.40 0.50
AZN 150828P00033250 P 08/28/15 33.3 0.50 0.60
AZN 150828P00033500 P 08/28/15 33.5 0.60 0.70
AZN 150828P00033750 P 08/28/15 33.8 0.70 0.85
AZN 150828P00034000 P 08/28/15 34.0 0.85 1.00
AZN 150828P00034250 P 08/28/15 34.3 1.00 1.15
AZN 150828P00034500 P 08/28/15 34.5 1.20 1.35
AZN 150828P00034750 P 08/28/15 34.8 1.40 1.55
AZN 150828P00035000 P 08/28/15 35.0 1.60 1.75
AZN 150828P00035250 P 08/28/15 35.3 1.80 1.95
AZN 150828P00035500 P 08/28/15 35.5 2.00 2.15
AZN 150828P00035750 P 08/28/15 35.8 2.25 2.40
AZN 150828P00036000 P 08/28/15 36.0 2.50 2.60
AZN 150828P00036500 P 08/28/15 36.5 2.75 3.50
AZN 150828P00037000 P 08/28/15 37.0 3.20 4.00
AZN 150828P00037500 P 08/28/15 37.5 3.60 4.50
AZN 150828P00038000 P 08/28/15 38.0 4.10 5.00
AZN 150828P00038500 P 08/28/15 38.5 4.60 5.50
AZN 150828P00039000 P 08/28/15 39.0 5.00 6.10
AZN 150828P00039500 P 08/28/15 39.5 3.90 8.30
AZN 150828P00040000 P 08/28/15 40.0 4.40 8.90
AZN 150828P00040500 P 08/28/15 40.5 4.90 9.20
AZN 150828P00041000 P 08/28/15 41.0 5.20 9.90
AZN 150828P00041500 P 08/28/15 41.5 5.90 10.20
AZN 150828P00042000 P 08/28/15 42.0 6.50 10.80
AZN 150828P00042500 P 08/28/15 42.5 7.20 11.00
AZN 150828P00043000 P 08/28/15 43.0 7.50 9.80
AZN 150828P00043500 P 08/28/15 43.5 8.20 12.00
AZN 150828P00044000 P 08/28/15 44.0 8.50 12.80
AZN 150904C00029000 C 09/04/15 29.0 4.10 6.40
AZN 150904C00029250 C 09/04/15 29.3 3.80 6.20
AZN 150904C00029500 C 09/04/15 29.5 3.60 5.00
AZN 150904C00029750 C 09/04/15 29.8 3.30 4.90
AZN 150904C00030000 C 09/04/15 30.0 3.30 4.50
AZN 150904C00030250 C 09/04/15 30.3 3.20 4.00
AZN 150904C00030500 C 09/04/15 30.5 3.00 3.80
AZN 150904C00030750 C 09/04/15 30.8 2.70 3.50
AZN 150904C00031000 C 09/04/15 31.0 2.50 3.40
AZN 150904C00031250 C 09/04/15 31.3 2.20 3.00
AZN 150904C00031500 C 09/04/15 31.5 2.40 2.55
AZN 150904C00031750 C 09/04/15 31.8 2.15 2.30
AZN 150904C00032000 C 09/04/15 32.0 1.90 2.05
AZN 150904C00032250 C 09/04/15 32.3 1.70 1.85
AZN 150904C00032500 C 09/04/15 32.5 1.45 1.60
AZN 150904C00032750 C 09/04/15 32.8 1.25 1.40
AZN 150904C00033000 C 09/04/15 33.0 1.10 1.20
AZN 150904C00033250 C 09/04/15 33.3 0.90 1.05
AZN 150904C00033500 C 09/04/15 33.5 0.75 0.90
AZN 150904C00033750 C 09/04/15 33.8 0.60 0.75
AZN 150904C00034000 C 09/04/15 34.0 0.50 0.65
AZN 150904C00034250 C 09/04/15 34.3 0.40 0.55
AZN 150904C00034500 C 09/04/15 34.5 0.30 0.45
AZN 150904C00034750 C 09/04/15 34.8 0.25 0.35
AZN 150904C00035000 C 09/04/15 35.0 0.20 0.30
AZN 150904C00035250 C 09/04/15 35.3 0.15 0.25
AZN 150904C00035500 C 09/04/15 35.5 0.10 0.20
AZN 150904C00035750 C 09/04/15 35.8 0.10 0.20
AZN 150904C00036000 C 09/04/15 36.0 0.05 0.15
AZN 150904C00036250 C 09/04/15 36.3 0.05 0.15
AZN 150904C00036500 C 09/04/15 36.5 0.05 0.10
AZN 150904C00036750 C 09/04/15 36.8 0.00 0.10
AZN 150904C00037000 C 09/04/15 37.0 0.00 0.10
AZN 150904C00037250 C 09/04/15 37.3 0.00 0.10
AZN 150904C00037500 C 09/04/15 37.5 0.00 0.10
AZN 150904C00038000 C 09/04/15 38.0 0.00 0.05
AZN 150904C00038500 C 09/04/15 38.5 0.00 0.05
AZN 150904C00039000 C 09/04/15 39.0 0.00 0.05
AZN 150904C00039500 C 09/04/15 39.5 0.00 0.05
AZN 150904C00040000 C 09/04/15 40.0 0.00 0.05
AZN 150904C00040500 C 09/04/15 40.5 0.00 0.05
AZN 150904C00041000 C 09/04/15 41.0 0.00 0.05
AZN 150904C00041500 C 09/04/15 41.5 0.00 0.05
AZN 150904C00042000 C 09/04/15 42.0 0.00 0.05
AZN 150904C00042500 C 09/04/15 42.5 0.00 0.05
AZN 150904C00043000 C 09/04/15 43.0 0.00 0.05
AZN 150904C00043500 C 09/04/15 43.5 0.00 0.05
AZN 150904C00044000 C 09/04/15 44.0 0.00 0.05
AZN 150904P00029000 P 09/04/15 29.0 0.00 0.05
AZN 150904P00029250 P 09/04/15 29.3 0.00 0.10
AZN 150904P00029500 P 09/04/15 29.5 0.00 0.10
AZN 150904P00029750 P 09/04/15 29.8 0.00 0.10
AZN 150904P00030000 P 09/04/15 30.0 0.00 0.10
AZN 150904P00030250 P 09/04/15 30.3 0.00 0.10
AZN 150904P00030500 P 09/04/15 30.5 0.05 0.10
AZN 150904P00030750 P 09/04/15 30.8 0.05 0.15
AZN 150904P00031000 P 09/04/15 31.0 0.05 0.15
AZN 150904P00031250 P 09/04/15 31.3 0.10 0.15
AZN 150904P00031500 P 09/04/15 31.5 0.10 0.20
AZN 150904P00031750 P 09/04/15 31.8 0.15 0.25
AZN 150904P00032000 P 09/04/15 32.0 0.20 0.30
AZN 150904P00032250 P 09/04/15 32.3 0.25 0.35
AZN 150904P00032500 P 09/04/15 32.5 0.30 0.40
AZN 150904P00032750 P 09/04/15 32.8 0.35 0.50
AZN 150904P00033000 P 09/04/15 33.0 0.45 0.55
AZN 150904P00033250 P 09/04/15 33.3 0.55 0.70
AZN 150904P00033500 P 09/04/15 33.5 0.65 0.80
AZN 150904P00033750 P 09/04/15 33.8 0.80 0.95
AZN 150904P00034000 P 09/04/15 34.0 0.95 1.05
AZN 150904P00034250 P 09/04/15 34.3 1.10 1.25
AZN 150904P00034500 P 09/04/15 34.5 1.25 1.40
AZN 150904P00034750 P 09/04/15 34.8 1.45 1.60
AZN 150904P00035000 P 09/04/15 35.0 1.65 1.80
AZN 150904P00035250 P 09/04/15 35.3 1.85 2.00
AZN 150904P00035500 P 09/04/15 35.5 2.05 2.20
AZN 150904P00035750 P 09/04/15 35.8 2.30 2.40
AZN 150904P00036000 P 09/04/15 36.0 2.50 2.65
AZN 150904P00036250 P 09/04/15 36.3 2.75 2.90
AZN 150904P00036500 P 09/04/15 36.5 2.95 3.10
AZN 150904P00036750 P 09/04/15 36.8 3.00 3.50
AZN 150904P00037000 P 09/04/15 37.0 3.30 3.70
AZN 150904P00037250 P 09/04/15 37.3 3.50 4.00
AZN 150904P00037500 P 09/04/15 37.5 3.80 4.20
AZN 150904P00038000 P 09/04/15 38.0 4.10 5.00
AZN 150904P00038500 P 09/04/15 38.5 4.60 5.50
AZN 150904P00039000 P 09/04/15 39.0 5.00 6.10
AZN 150904P00039500 P 09/04/15 39.5 5.50 6.60
AZN 150904P00040000 P 09/04/15 40.0 5.80 7.20
AZN 150904P00040500 P 09/04/15 40.5 5.50 7.90
AZN 150904P00041000 P 09/04/15 41.0 5.40 9.60
AZN 150904P00041500 P 09/04/15 41.5 6.30 9.80
AZN 150904P00042000 P 09/04/15 42.0 6.80 10.30
AZN 150904P00042500 P 09/04/15 42.5 7.00 10.80
AZN 150904P00043000 P 09/04/15 43.0 7.50 11.30
AZN 150904P00043500 P 09/04/15 43.5 8.00 11.80
AZN 150904P00044000 P 09/04/15 44.0 8.50 12.30
AZN 150911C00025000 C 09/11/15 25.0 6.70 11.10
AZN 150911C00025500 C 09/11/15 25.5 6.20 10.60
AZN 150911C00026000 C 09/11/15 26.0 5.70 10.10
AZN 150911C00026500 C 09/11/15 26.5 6.30 9.00
AZN 150911C00027000 C 09/11/15 27.0 5.20 8.50
AZN 150911C00027500 C 09/11/15 27.5 5.40 8.00
AZN 150911C00028000 C 09/11/15 28.0 4.50 7.00
AZN 150911C00028500 C 09/11/15 28.5 4.40 7.00
AZN 150911C00029000 C 09/11/15 29.0 3.70 6.50
AZN 150911C00029500 C 09/11/15 29.5 3.60 4.90
AZN 150911C00030000 C 09/11/15 30.0 2.90 4.70
AZN 150911C00030500 C 09/11/15 30.5 2.95 3.80
AZN 150911C00031000 C 09/11/15 31.0 2.50 3.30
AZN 150911C00031500 C 09/11/15 31.5 2.40 2.55
AZN 150911C00032000 C 09/11/15 32.0 1.95 2.10
AZN 150911C00032500 C 09/11/15 32.5 1.50 1.65
AZN 150911C00033000 C 09/11/15 33.0 1.10 1.25
AZN 150911C00033500 C 09/11/15 33.5 0.80 0.95
AZN 150911C00034000 C 09/11/15 34.0 0.55 0.70
AZN 150911C00034500 C 09/11/15 34.5 0.40 0.50
AZN 150911C00035000 C 09/11/15 35.0 0.25 0.35
AZN 150911C00035500 C 09/11/15 35.5 0.15 0.25
AZN 150911C00036000 C 09/11/15 36.0 0.10 0.20
AZN 150911C00036500 C 09/11/15 36.5 0.05 0.15
AZN 150911C00037000 C 09/11/15 37.0 0.00 0.10
AZN 150911C00037500 C 09/11/15 37.5 0.00 0.10
AZN 150911C00038000 C 09/11/15 38.0 0.00 0.10
AZN 150911C00038500 C 09/11/15 38.5 0.00 0.05
AZN 150911C00039000 C 09/11/15 39.0 0.00 0.05
AZN 150911C00039500 C 09/11/15 39.5 0.00 0.05
AZN 150911C00040000 C 09/11/15 40.0 0.00 0.05
AZN 150911C00040500 C 09/11/15 40.5 0.00 0.05
AZN 150911C00041000 C 09/11/15 41.0 0.00 0.05
AZN 150911C00041500 C 09/11/15 41.5 0.00 0.05
AZN 150911C00042000 C 09/11/15 42.0 0.00 0.05
AZN 150911C00042500 C 09/11/15 42.5 0.00 0.05
AZN 150911C00043000 C 09/11/15 43.0 0.00 0.05
AZN 150911C00043500 C 09/11/15 43.5 0.00 0.05
AZN 150911C00044000 C 09/11/15 44.0 0.00 0.05
AZN 150911P00025000 P 09/11/15 25.0 0.00 0.05
AZN 150911P00025500 P 09/11/15 25.5 0.00 0.05
AZN 150911P00026000 P 09/11/15 26.0 0.00 0.05
AZN 150911P00026500 P 09/11/15 26.5 0.00 0.05
AZN 150911P00027000 P 09/11/15 27.0 0.00 0.05
AZN 150911P00027500 P 09/11/15 27.5 0.00 0.05
AZN 150911P00028000 P 09/11/15 28.0 0.00 0.05
AZN 150911P00028500 P 09/11/15 28.5 0.00 0.05
AZN 150911P00029000 P 09/11/15 29.0 0.00 0.10
AZN 150911P00029500 P 09/11/15 29.5 0.00 0.10
AZN 150911P00030000 P 09/11/15 30.0 0.00 0.10
AZN 150911P00030500 P 09/11/15 30.5 0.05 0.15
AZN 150911P00031000 P 09/11/15 31.0 0.10 0.20
AZN 150911P00031500 P 09/11/15 31.5 0.15 0.25
AZN 150911P00032000 P 09/11/15 32.0 0.25 0.35
AZN 150911P00032500 P 09/11/15 32.5 0.35 0.45
AZN 150911P00033000 P 09/11/15 33.0 0.55 0.65
AZN 150911P00033500 P 09/11/15 33.5 0.75 0.85
AZN 150911P00034000 P 09/11/15 34.0 1.00 1.15
AZN 150911P00034500 P 09/11/15 34.5 1.30 1.45
AZN 150911P00035000 P 09/11/15 35.0 1.65 1.85
AZN 150911P00035500 P 09/11/15 35.5 2.10 2.25
AZN 150911P00036000 P 09/11/15 36.0 2.50 2.65
AZN 150911P00036500 P 09/11/15 36.5 3.00 3.20
AZN 150911P00037000 P 09/11/15 37.0 3.30 4.10
AZN 150911P00037500 P 09/11/15 37.5 3.80 4.60
AZN 150911P00038000 P 09/11/15 38.0 4.30 5.00
AZN 150911P00038500 P 09/11/15 38.5 4.70 5.50
AZN 150911P00039000 P 09/11/15 39.0 5.00 6.10
AZN 150911P00039500 P 09/11/15 39.5 5.50 6.60
AZN 150911P00040000 P 09/11/15 40.0 6.00 7.10
AZN 150911P00040500 P 09/11/15 40.5 5.00 9.30
AZN 150911P00041000 P 09/11/15 41.0 5.20 9.80
AZN 150911P00041500 P 09/11/15 41.5 6.10 10.10
AZN 150911P00042000 P 09/11/15 42.0 6.80 10.40
AZN 150911P00042500 P 09/11/15 42.5 7.30 10.90
AZN 150911P00043000 P 09/11/15 43.0 7.70 11.40
AZN 150911P00043500 P 09/11/15 43.5 8.20 11.90
AZN 150911P00044000 P 09/11/15 44.0 8.70 12.40
AZN 150918C00017500 C 09/18/15 17.5 14.60 18.00
AZN 150918C00018750 C 09/18/15 18.8 13.30 16.90
AZN 150918C00020000 C 09/18/15 20.0 12.00 15.30
AZN 150918C00021250 C 09/18/15 21.3 10.90 14.30
AZN 150918C00022500 C 09/18/15 22.5 9.50 12.80
AZN 150918C00023750 C 09/18/15 23.8 8.40 11.80
AZN 150918C00025000 C 09/18/15 25.0 7.20 10.40
AZN 150918C00027500 C 09/18/15 27.5 5.70 7.20
AZN 150918C00030000 C 09/18/15 30.0 3.50 4.20
AZN 150918C00031250 C 09/18/15 31.3 2.65 2.80
AZN 150918C00032500 C 09/18/15 32.5 1.55 1.70
AZN 150918C00033750 C 09/18/15 33.8 0.75 0.90
AZN 150918C00035000 C 09/18/15 35.0 0.30 0.45
AZN 150918C00036250 C 09/18/15 36.3 0.10 0.20
AZN 150918C00037500 C 09/18/15 37.5 0.00 0.10
AZN 150918C00038750 C 09/18/15 38.8 0.00 0.05
AZN 150918C00040000 C 09/18/15 40.0 0.00 0.05
AZN 150918C00042500 C 09/18/15 42.5 0.00 0.05
AZN 150918C00045000 C 09/18/15 45.0 0.00 0.05
AZN 150918C00047500 C 09/18/15 47.5 0.00 0.05
AZN 150918C00050000 C 09/18/15 50.0 0.00 0.05
AZN 150918P00017500 P 09/18/15 17.5 0.00 0.05
AZN 150918P00018750 P 09/18/15 18.8 0.00 0.05
AZN 150918P00020000 P 09/18/15 20.0 0.00 0.05
AZN 150918P00021250 P 09/18/15 21.3 0.00 0.05
AZN 150918P00022500 P 09/18/15 22.5 0.00 0.05
AZN 150918P00023750 P 09/18/15 23.8 0.00 0.05
AZN 150918P00025000 P 09/18/15 25.0 0.00 0.05
AZN 150918P00027500 P 09/18/15 27.5 0.00 0.05
AZN 150918P00030000 P 09/18/15 30.0 0.05 0.15
AZN 150918P00031250 P 09/18/15 31.3 0.15 0.25
AZN 150918P00032500 P 09/18/15 32.5 0.45 0.55
AZN 150918P00033750 P 09/18/15 33.8 0.95 1.05
AZN 150918P00035000 P 09/18/15 35.0 1.70 1.90
AZN 150918P00036250 P 09/18/15 36.3 2.80 2.95
AZN 150918P00037500 P 09/18/15 37.5 3.80 4.60
AZN 150918P00038750 P 09/18/15 38.8 5.00 5.80
AZN 150918P00040000 P 09/18/15 40.0 6.00 7.10
AZN 150918P00042500 P 09/18/15 42.5 8.00 10.20
AZN 150918P00045000 P 09/18/15 45.0 9.80 13.40
AZN 150918P00047500 P 09/18/15 47.5 12.30 15.90
AZN 150918P00050000 P 09/18/15 50.0 15.00 18.40
AZN 151016C00023750 C 10/16/15 23.8 8.40 11.80
AZN 151016C00025000 C 10/16/15 25.0 7.20 10.40
AZN 151016C00027500 C 10/16/15 27.5 5.60 7.20
AZN 151016C00028750 C 10/16/15 28.8 4.60 5.50
AZN 151016C00030000 C 10/16/15 30.0 3.50 4.40
AZN 151016C00031250 C 10/16/15 31.3 2.70 2.90
AZN 151016C00032500 C 10/16/15 32.5 1.70 1.90
AZN 151016C00033750 C 10/16/15 33.8 1.00 1.15
AZN 151016C00035000 C 10/16/15 35.0 0.50 0.65
AZN 151016C00036250 C 10/16/15 36.3 0.25 0.35
AZN 151016C00037500 C 10/16/15 37.5 0.10 0.20
AZN 151016C00038750 C 10/16/15 38.8 0.05 0.15
AZN 151016C00040000 C 10/16/15 40.0 0.00 0.10
AZN 151016C00042500 C 10/16/15 42.5 0.00 0.05
AZN 151016C00045000 C 10/16/15 45.0 0.00 0.05
AZN 151016C00047500 C 10/16/15 47.5 0.00 0.05
AZN 151016P00023750 P 10/16/15 23.8 0.00 0.05
AZN 151016P00025000 P 10/16/15 25.0 0.00 0.05
AZN 151016P00027500 P 10/16/15 27.5 0.00 0.10
AZN 151016P00028750 P 10/16/15 28.8 0.05 0.15
AZN 151016P00030000 P 10/16/15 30.0 0.15 0.25
AZN 151016P00031250 P 10/16/15 31.3 0.30 0.45
AZN 151016P00032500 P 10/16/15 32.5 0.65 0.80
AZN 151016P00033750 P 10/16/15 33.8 1.20 1.35
AZN 151016P00035000 P 10/16/15 35.0 1.95 2.10
AZN 151016P00036250 P 10/16/15 36.3 2.90 3.10
AZN 151016P00037500 P 10/16/15 37.5 4.00 4.20
AZN 151016P00038750 P 10/16/15 38.8 4.90 5.80
AZN 151016P00040000 P 10/16/15 40.0 6.10 7.10
AZN 151016P00042500 P 10/16/15 42.5 8.50 9.60
AZN 151016P00045000 P 10/16/15 45.0 9.90 13.30
AZN 151016P00047500 P 10/16/15 47.5 12.30 15.90
AZN 160115C00015000 C 01/15/16 15.0 17.10 20.50
AZN 160115C00017500 C 01/15/16 17.5 14.60 18.00
AZN 160115C00018750 C 01/15/16 18.8 13.40 16.80
AZN 160115C00020000 C 01/15/16 20.0 12.10 15.50
AZN 160115C00021250 C 01/15/16 21.3 10.90 14.30
AZN 160115C00022500 C 01/15/16 22.5 9.60 13.10
AZN 160115C00023750 C 01/15/16 23.8 8.40 11.80
AZN 160115C00025000 C 01/15/16 25.0 7.20 10.50
AZN 160115C00026250 C 01/15/16 26.3 7.10 8.20
AZN 160115C00027500 C 01/15/16 27.5 5.90 6.80
AZN 160115C00028750 C 01/15/16 28.8 5.20 5.40
AZN 160115C00030000 C 01/15/16 30.0 4.10 4.30
AZN 160115C00031250 C 01/15/16 31.3 3.10 3.40
AZN 160115C00032500 C 01/15/16 32.5 2.35 2.50
AZN 160115C00033750 C 01/15/16 33.8 1.65 1.85
AZN 160115C00035000 C 01/15/16 35.0 1.10 1.30
AZN 160115C00036250 C 01/15/16 36.3 0.75 0.90
AZN 160115C00037500 C 01/15/16 37.5 0.50 0.60
AZN 160115C00038750 C 01/15/16 38.8 0.30 0.45
AZN 160115C00040000 C 01/15/16 40.0 0.20 0.30
AZN 160115C00041250 C 01/15/16 41.3 0.10 0.25
AZN 160115C00042500 C 01/15/16 42.5 0.05 0.15
AZN 160115C00043750 C 01/15/16 43.8 0.05 0.15
AZN 160115C00045000 C 01/15/16 45.0 0.00 0.10
AZN 160115C00047500 C 01/15/16 47.5 0.00 0.10
AZN 160115C00050000 C 01/15/16 50.0 0.00 0.05
AZN 160115C00052500 C 01/15/16 52.5 0.00 0.05
AZN 160115C00055000 C 01/15/16 55.0 0.00 0.05
AZN 160115C00057500 C 01/15/16 57.5 0.00 0.05
AZN 160115P00015000 P 01/15/16 15.0 0.00 0.05
AZN 160115P00017500 P 01/15/16 17.5 0.00 0.05
AZN 160115P00018750 P 01/15/16 18.8 0.00 0.05
AZN 160115P00020000 P 01/15/16 20.0 0.00 0.05
AZN 160115P00021250 P 01/15/16 21.3 0.00 0.10
AZN 160115P00022500 P 01/15/16 22.5 0.00 0.10
AZN 160115P00023750 P 01/15/16 23.8 0.00 0.10
AZN 160115P00025000 P 01/15/16 25.0 0.05 0.15
AZN 160115P00026250 P 01/15/16 26.3 0.10 0.20
AZN 160115P00027500 P 01/15/16 27.5 0.15 0.30
AZN 160115P00028750 P 01/15/16 28.8 0.30 0.45
AZN 160115P00030000 P 01/15/16 30.0 0.50 0.65
AZN 160115P00031250 P 01/15/16 31.3 0.80 1.00
AZN 160115P00032500 P 01/15/16 32.5 1.25 1.45
AZN 160115P00033750 P 01/15/16 33.8 1.80 1.95
AZN 160115P00035000 P 01/15/16 35.0 2.50 2.75
AZN 160115P00036250 P 01/15/16 36.3 3.40 3.60
AZN 160115P00037500 P 01/15/16 37.5 4.30 4.60
AZN 160115P00038750 P 01/15/16 38.8 5.40 5.60
AZN 160115P00040000 P 01/15/16 40.0 6.60 6.80
AZN 160115P00041250 P 01/15/16 41.3 7.80 8.00
AZN 160115P00042500 P 01/15/16 42.5 8.10 9.90
AZN 160115P00043750 P 01/15/16 43.8 8.50 12.00
AZN 160115P00045000 P 01/15/16 45.0 9.70 13.40
AZN 160115P00047500 P 01/15/16 47.5 12.40 15.80
AZN 160115P00050000 P 01/15/16 50.0 14.90 18.30
AZN 160115P00052500 P 01/15/16 52.5 17.40 20.80
AZN 160115P00055000 P 01/15/16 55.0 20.10 23.10
AZN 160115P00057500 P 01/15/16 57.5 22.40 26.40
AZN 170120C00016250 C 01/20/17 16.3 15.30 20.00
AZN 170120C00017500 C 01/20/17 17.5 14.10 18.70
AZN 170120C00018750 C 01/20/17 18.8 12.70 17.50
AZN 170120C00020000 C 01/20/17 20.0 11.50 16.30
AZN 170120C00021250 C 01/20/17 21.3 10.60 14.60
AZN 170120C00022500 C 01/20/17 22.5 9.10 13.80
AZN 170120C00023750 C 01/20/17 23.8 7.70 12.40
AZN 170120C00025000 C 01/20/17 25.0 6.50 11.20
AZN 170120C00027500 C 01/20/17 27.5 6.50 7.00
AZN 170120C00028750 C 01/20/17 28.8 5.50 6.00
AZN 170120C00030000 C 01/20/17 30.0 4.60 5.20
AZN 170120C00031250 C 01/20/17 31.3 3.80 4.40
AZN 170120C00032500 C 01/20/17 32.5 3.20 3.80
AZN 170120C00033750 C 01/20/17 33.8 2.65 3.10
AZN 170120C00035000 C 01/20/17 35.0 2.05 2.75
AZN 170120C00036250 C 01/20/17 36.3 1.60 2.35
AZN 170120C00037500 C 01/20/17 37.5 1.25 2.00
AZN 170120C00038750 C 01/20/17 38.8 1.00 1.65
AZN 170120C00040000 C 01/20/17 40.0 0.90 1.45
AZN 170120C00041250 C 01/20/17 41.3 0.55 1.20
AZN 170120C00042500 C 01/20/17 42.5 0.50 1.05
AZN 170120C00045000 C 01/20/17 45.0 0.40 0.75
AZN 170120C00047500 C 01/20/17 47.5 0.10 0.55
AZN 170120C00050000 C 01/20/17 50.0 0.05 0.45
AZN 170120C00052500 C 01/20/17 52.5 0.00 0.35
AZN 170120C00055000 C 01/20/17 55.0 0.00 0.25
AZN 170120P00016250 P 01/20/17 16.3 0.00 0.25
AZN 170120P00017500 P 01/20/17 17.5 0.00 0.35
AZN 170120P00018750 P 01/20/17 18.8 0.05 0.40
AZN 170120P00020000 P 01/20/17 20.0 0.10 0.50
AZN 170120P00021250 P 01/20/17 21.3 0.20 0.60
AZN 170120P00022500 P 01/20/17 22.5 0.40 0.75
AZN 170120P00023750 P 01/20/17 23.8 0.45 0.95
AZN 170120P00025000 P 01/20/17 25.0 0.65 1.15
AZN 170120P00027500 P 01/20/17 27.5 1.20 1.50
AZN 170120P00028750 P 01/20/17 28.8 1.60 2.20
AZN 170120P00030000 P 01/20/17 30.0 2.05 2.65
AZN 170120P00031250 P 01/20/17 31.3 2.60 3.20
AZN 170120P00032500 P 01/20/17 32.5 3.20 3.80
AZN 170120P00033750 P 01/20/17 33.8 3.90 4.50
AZN 170120P00035000 P 01/20/17 35.0 4.60 5.30
AZN 170120P00036250 P 01/20/17 36.3 5.50 6.20
AZN 170120P00037500 P 01/20/17 37.5 6.40 7.10
AZN 170120P00038750 P 01/20/17 38.8 7.30 8.10
AZN 170120P00040000 P 01/20/17 40.0 8.30 9.10
AZN 170120P00041250 P 01/20/17 41.3 9.40 10.20
AZN 170120P00042500 P 01/20/17 42.5 10.50 11.20
AZN 170120P00045000 P 01/20/17 45.0 12.70 13.50
AZN 170120P00047500 P 01/20/17 47.5 14.90 15.80
AZN 170120P00050000 P 01/20/17 50.0 15.40 19.80
AZN 170120P00052500 P 01/20/17 52.5 17.60 22.20
AZN 170120P00055000 P 01/20/17 55.0 20.10 24.60

OPRA data is delayed 15 minutes.