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 (2014-10-10)Premium Content

Astrazeneca Plc (AZN)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 141220C00042500 C 12/20/14 42.5 25.60 29.70
AZN 141220C00045000 C 12/20/14 45.0 23.10 27.20
AZN 141220C00047500 C 12/20/14 47.5 20.60 24.70
AZN 141220C00050000 C 12/20/14 50.0 18.10 22.30
AZN 141220C00055000 C 12/20/14 55.0 13.10 17.20
AZN 141220C00056000 C 12/20/14 56.0 12.00 16.20
AZN 141220C00057000 C 12/20/14 57.0 11.00 15.10
AZN 141220C00058000 C 12/20/14 58.0 10.00 14.10
AZN 141220C00059000 C 12/20/14 59.0 9.00 13.10
AZN 141220C00060000 C 12/20/14 60.0 8.20 12.10
AZN 141220C00060500 C 12/20/14 60.5 7.70 11.60
AZN 141220C00061000 C 12/20/14 61.0 7.10 11.10
AZN 141220C00061500 C 12/20/14 61.5 6.70 10.60
AZN 141220C00062000 C 12/20/14 62.0 6.10 10.10
AZN 141220C00062500 C 12/20/14 62.5 5.70 9.60
AZN 141220C00063000 C 12/20/14 63.0 5.10 9.10
AZN 141220C00063500 C 12/20/14 63.5 5.70 7.70
AZN 141220C00064000 C 12/20/14 64.0 4.10 8.10
AZN 141220C00064500 C 12/20/14 64.5 3.70 7.60
AZN 141220C00065000 C 12/20/14 65.0 4.40 6.20
AZN 141220C00065500 C 12/20/14 65.5 2.60 6.60
AZN 141220C00066000 C 12/20/14 66.0 2.10 6.10
AZN 141220C00066500 C 12/20/14 66.5 1.60 5.50
AZN 141220C00067000 C 12/20/14 67.0 2.70 3.70
AZN 141220C00067500 C 12/20/14 67.5 2.20 3.20
AZN 141220C00068000 C 12/20/14 68.0 1.65 2.70
AZN 141220C00068500 C 12/20/14 68.5 1.15 2.25
AZN 141220C00069000 C 12/20/14 69.0 0.70 1.80
AZN 141220C00069500 C 12/20/14 69.5 0.45 1.35
AZN 141220C00070000 C 12/20/14 70.0 0.40 1.10
AZN 141220C00070500 C 12/20/14 70.5 0.25 0.90
AZN 141220C00071000 C 12/20/14 71.0 0.15 0.65
AZN 141220C00071500 C 12/20/14 71.5 0.05 0.45
AZN 141220C00072000 C 12/20/14 72.0 0.05 0.25
AZN 141220C00072500 C 12/20/14 72.5 0.00 0.25
AZN 141220C00073000 C 12/20/14 73.0 0.00 0.25
AZN 141220C00073500 C 12/20/14 73.5 0.00 0.20
AZN 141220C00074000 C 12/20/14 74.0 0.00 0.25
AZN 141220C00074500 C 12/20/14 74.5 0.00 0.25
AZN 141220C00075000 C 12/20/14 75.0 0.00 0.15
AZN 141220C00076000 C 12/20/14 76.0 0.00 0.25
AZN 141220C00077500 C 12/20/14 77.5 0.00 0.25
AZN 141220C00079000 C 12/20/14 79.0 0.00 0.25
AZN 141220C00080000 C 12/20/14 80.0 0.05 0.25
AZN 141220C00081000 C 12/20/14 81.0 0.00 0.25
AZN 141220C00082500 C 12/20/14 82.5 0.00 0.15
AZN 141220C00084000 C 12/20/14 84.0 0.00 0.10
AZN 141220C00085000 C 12/20/14 85.0 0.00 0.10
AZN 141220C00086000 C 12/20/14 86.0 0.00 0.10
AZN 141220C00087000 C 12/20/14 87.0 0.00 0.10
AZN 141220C00088000 C 12/20/14 88.0 0.00 0.10
AZN 141220C00089000 C 12/20/14 89.0 0.00 0.10
AZN 141220C00090000 C 12/20/14 90.0 0.00 0.10
AZN 141220C00091000 C 12/20/14 91.0 0.00 0.10
AZN 141220C00094000 C 12/20/14 94.0 0.00 0.10
AZN 141220C00095000 C 12/20/14 95.0 0.00 0.10
AZN 141220C00096000 C 12/20/14 96.0 0.00 0.10
AZN 141220C00100000 C 12/20/14 100.0 0.00 0.10
AZN 141220P00042500 P 12/20/14 42.5 0.00 0.10
AZN 141220P00045000 P 12/20/14 45.0 0.00 0.10
AZN 141220P00047500 P 12/20/14 47.5 0.00 0.10
AZN 141220P00050000 P 12/20/14 50.0 0.00 0.10
AZN 141220P00055000 P 12/20/14 55.0 0.00 0.10
AZN 141220P00056000 P 12/20/14 56.0 0.00 0.10
AZN 141220P00057000 P 12/20/14 57.0 0.00 0.10
AZN 141220P00058000 P 12/20/14 58.0 0.00 0.10
AZN 141220P00059000 P 12/20/14 59.0 0.00 0.10
AZN 141220P00060000 P 12/20/14 60.0 0.00 0.10
AZN 141220P00060500 P 12/20/14 60.5 0.00 0.10
AZN 141220P00061000 P 12/20/14 61.0 0.00 0.10
AZN 141220P00061500 P 12/20/14 61.5 0.00 0.10
AZN 141220P00062000 P 12/20/14 62.0 0.00 0.15
AZN 141220P00062500 P 12/20/14 62.5 0.00 0.10
AZN 141220P00063000 P 12/20/14 63.0 0.00 0.25
AZN 141220P00063500 P 12/20/14 63.5 0.00 0.15
AZN 141220P00064000 P 12/20/14 64.0 0.00 0.35
AZN 141220P00064500 P 12/20/14 64.5 0.00 0.40
AZN 141220P00065000 P 12/20/14 65.0 0.00 0.15
AZN 141220P00065500 P 12/20/14 65.5 0.00 0.40
AZN 141220P00066000 P 12/20/14 66.0 0.00 0.40
AZN 141220P00066500 P 12/20/14 66.5 0.00 0.45
AZN 141220P00067000 P 12/20/14 67.0 0.00 0.50
AZN 141220P00067500 P 12/20/14 67.5 0.00 0.15
AZN 141220P00068000 P 12/20/14 68.0 0.00 0.35
AZN 141220P00068500 P 12/20/14 68.5 0.00 0.50
AZN 141220P00069000 P 12/20/14 69.0 0.05 0.55
AZN 141220P00069500 P 12/20/14 69.5 0.10 0.95
AZN 141220P00070000 P 12/20/14 70.0 0.30 1.05
AZN 141220P00070500 P 12/20/14 70.5 0.50 1.35
AZN 141220P00071000 P 12/20/14 71.0 0.75 1.85
AZN 141220P00071500 P 12/20/14 71.5 1.15 2.25
AZN 141220P00072000 P 12/20/14 72.0 1.55 2.70
AZN 141220P00072500 P 12/20/14 72.5 2.00 3.20
AZN 141220P00073000 P 12/20/14 73.0 2.45 3.70
AZN 141220P00073500 P 12/20/14 73.5 3.00 4.20
AZN 141220P00074000 P 12/20/14 74.0 3.50 4.80
AZN 141220P00074500 P 12/20/14 74.5 2.50 6.40
AZN 141220P00075000 P 12/20/14 75.0 3.60 5.70
AZN 141220P00076000 P 12/20/14 76.0 4.00 7.90
AZN 141220P00077500 P 12/20/14 77.5 5.50 9.40
AZN 141220P00079000 P 12/20/14 79.0 7.00 10.90
AZN 141220P00080000 P 12/20/14 80.0 8.00 11.80
AZN 141220P00081000 P 12/20/14 81.0 8.70 12.10
AZN 141220P00082500 P 12/20/14 82.5 10.30 14.50
AZN 141220P00084000 P 12/20/14 84.0 11.90 15.10
AZN 141220P00085000 P 12/20/14 85.0 13.00 17.00
AZN 141220P00086000 P 12/20/14 86.0 14.00 18.10
AZN 141220P00087000 P 12/20/14 87.0 14.80 18.10
AZN 141220P00088000 P 12/20/14 88.0 15.80 19.10
AZN 141220P00089000 P 12/20/14 89.0 16.80 20.20
AZN 141220P00090000 P 12/20/14 90.0 17.90 21.20
AZN 141220P00091000 P 12/20/14 91.0 18.60 22.10
AZN 141220P00094000 P 12/20/14 94.0 22.00 26.10
AZN 141220P00095000 P 12/20/14 95.0 22.80 26.20
AZN 141220P00096000 P 12/20/14 96.0 23.80 27.20
AZN 141220P00100000 P 12/20/14 100.0 27.80 31.20
AZN 141226C00045000 C 12/26/14 45.0 23.10 26.20
AZN 141226C00050000 C 12/26/14 50.0 18.10 22.40
AZN 141226C00051000 C 12/26/14 51.0 17.10 21.40
AZN 141226C00052000 C 12/26/14 52.0 16.10 20.30
AZN 141226C00053000 C 12/26/14 53.0 15.10 19.30
AZN 141226C00054000 C 12/26/14 54.0 14.10 18.30
AZN 141226C00055000 C 12/26/14 55.0 13.10 17.20
AZN 141226C00056000 C 12/26/14 56.0 12.10 16.20
AZN 141226C00057000 C 12/26/14 57.0 11.10 15.20
AZN 141226C00058000 C 12/26/14 58.0 10.10 14.30
AZN 141226C00059000 C 12/26/14 59.0 9.10 13.30
AZN 141226C00060000 C 12/26/14 60.0 8.20 12.10
AZN 141226C00060500 C 12/26/14 60.5 8.00 11.60
AZN 141226C00061000 C 12/26/14 61.0 7.50 11.10
AZN 141226C00061500 C 12/26/14 61.5 7.00 10.60
AZN 141226C00062000 C 12/26/14 62.0 6.50 10.10
AZN 141226C00062500 C 12/26/14 62.5 6.70 8.60
AZN 141226C00063000 C 12/26/14 63.0 6.40 8.10
AZN 141226C00063500 C 12/26/14 63.5 5.70 7.60
AZN 141226C00064000 C 12/26/14 64.0 5.30 7.10
AZN 141226C00064500 C 12/26/14 64.5 4.80 6.60
AZN 141226C00065000 C 12/26/14 65.0 4.30 6.10
AZN 141226C00065500 C 12/26/14 65.5 4.10 5.20
AZN 141226C00066000 C 12/26/14 66.0 3.60 4.80
AZN 141226C00066500 C 12/26/14 66.5 3.10 4.30
AZN 141226C00067000 C 12/26/14 67.0 2.65 3.80
AZN 141226C00067500 C 12/26/14 67.5 2.20 3.40
AZN 141226C00068000 C 12/26/14 68.0 1.85 2.95
AZN 141226C00068500 C 12/26/14 68.5 1.55 2.55
AZN 141226C00069000 C 12/26/14 69.0 1.25 2.20
AZN 141226C00069500 C 12/26/14 69.5 0.95 1.85
AZN 141226C00070000 C 12/26/14 70.0 0.80 1.50
AZN 141226C00070500 C 12/26/14 70.5 0.60 1.25
AZN 141226C00071000 C 12/26/14 71.0 0.35 0.90
AZN 141226C00071500 C 12/26/14 71.5 0.30 0.80
AZN 141226C00072000 C 12/26/14 72.0 0.15 0.65
AZN 141226C00072500 C 12/26/14 72.5 0.05 0.65
AZN 141226C00073000 C 12/26/14 73.0 0.00 0.55
AZN 141226C00073500 C 12/26/14 73.5 0.00 0.45
AZN 141226C00074000 C 12/26/14 74.0 0.00 0.40
AZN 141226C00074500 C 12/26/14 74.5 0.00 0.40
AZN 141226C00075000 C 12/26/14 75.0 0.00 0.30
AZN 141226C00076000 C 12/26/14 76.0 0.00 0.25
AZN 141226C00077000 C 12/26/14 77.0 0.00 0.80
AZN 141226C00078000 C 12/26/14 78.0 0.00 0.25
AZN 141226C00079000 C 12/26/14 79.0 0.00 0.25
AZN 141226C00080000 C 12/26/14 80.0 0.00 0.45
AZN 141226C00081000 C 12/26/14 81.0 0.00 0.25
AZN 141226C00082000 C 12/26/14 82.0 0.00 0.25
AZN 141226C00083000 C 12/26/14 83.0 0.00 0.25
AZN 141226C00084000 C 12/26/14 84.0 0.00 0.25
AZN 141226C00085000 C 12/26/14 85.0 0.00 0.25
AZN 141226C00086000 C 12/26/14 86.0 0.00 0.25
AZN 141226C00087000 C 12/26/14 87.0 0.00 0.30
AZN 141226C00090000 C 12/26/14 90.0 0.00 0.15
AZN 141226C00095000 C 12/26/14 95.0 0.00 0.10
AZN 141226C00100000 C 12/26/14 100.0 0.00 0.10
AZN 141226P00045000 P 12/26/14 45.0 0.00 0.10
AZN 141226P00050000 P 12/26/14 50.0 0.00 0.10
AZN 141226P00051000 P 12/26/14 51.0 0.00 0.10
AZN 141226P00052000 P 12/26/14 52.0 0.00 0.10
AZN 141226P00053000 P 12/26/14 53.0 0.00 0.10
AZN 141226P00054000 P 12/26/14 54.0 0.00 0.10
AZN 141226P00055000 P 12/26/14 55.0 0.00 0.10
AZN 141226P00056000 P 12/26/14 56.0 0.00 0.10
AZN 141226P00057000 P 12/26/14 57.0 0.00 0.10
AZN 141226P00058000 P 12/26/14 58.0 0.00 0.15
AZN 141226P00059000 P 12/26/14 59.0 0.00 0.20
AZN 141226P00060000 P 12/26/14 60.0 0.00 0.25
AZN 141226P00060500 P 12/26/14 60.5 0.00 0.25
AZN 141226P00061000 P 12/26/14 61.0 0.00 0.25
AZN 141226P00061500 P 12/26/14 61.5 0.00 0.25
AZN 141226P00062000 P 12/26/14 62.0 0.00 0.25
AZN 141226P00062500 P 12/26/14 62.5 0.00 0.30
AZN 141226P00063000 P 12/26/14 63.0 0.00 0.40
AZN 141226P00063500 P 12/26/14 63.5 0.00 0.25
AZN 141226P00064000 P 12/26/14 64.0 0.00 0.25
AZN 141226P00064500 P 12/26/14 64.5 0.00 0.25
AZN 141226P00065000 P 12/26/14 65.0 0.00 0.50
AZN 141226P00065500 P 12/26/14 65.5 0.00 0.25
AZN 141226P00066000 P 12/26/14 66.0 0.00 0.35
AZN 141226P00066500 P 12/26/14 66.5 0.00 0.30
AZN 141226P00067000 P 12/26/14 67.0 0.05 0.45
AZN 141226P00067500 P 12/26/14 67.5 0.05 0.50
AZN 141226P00068000 P 12/26/14 68.0 0.20 0.65
AZN 141226P00068500 P 12/26/14 68.5 0.25 0.65
AZN 141226P00069000 P 12/26/14 69.0 0.40 0.90
AZN 141226P00069500 P 12/26/14 69.5 0.45 1.15
AZN 141226P00070000 P 12/26/14 70.0 0.60 1.60
AZN 141226P00070500 P 12/26/14 70.5 0.95 1.85
AZN 141226P00071000 P 12/26/14 71.0 1.15 2.15
AZN 141226P00071500 P 12/26/14 71.5 1.50 2.60
AZN 141226P00072000 P 12/26/14 72.0 1.75 3.10
AZN 141226P00072500 P 12/26/14 72.5 2.15 3.60
AZN 141226P00073000 P 12/26/14 73.0 2.55 4.00
AZN 141226P00073500 P 12/26/14 73.5 3.10 4.40
AZN 141226P00074000 P 12/26/14 74.0 3.50 4.90
AZN 141226P00074500 P 12/26/14 74.5 4.00 5.40
AZN 141226P00075000 P 12/26/14 75.0 4.50 5.80
AZN 141226P00076000 P 12/26/14 76.0 4.90 6.80
AZN 141226P00077000 P 12/26/14 77.0 5.00 7.90
AZN 141226P00078000 P 12/26/14 78.0 5.90 8.90
AZN 141226P00079000 P 12/26/14 79.0 7.00 9.90
AZN 141226P00080000 P 12/26/14 80.0 7.90 11.00
AZN 141226P00081000 P 12/26/14 81.0 8.90 12.00
AZN 141226P00082000 P 12/26/14 82.0 9.90 13.00
AZN 141226P00083000 P 12/26/14 83.0 11.00 14.10
AZN 141226P00084000 P 12/26/14 84.0 11.80 15.00
AZN 141226P00085000 P 12/26/14 85.0 13.00 16.10
AZN 141226P00086000 P 12/26/14 86.0 14.00 17.10
AZN 141226P00087000 P 12/26/14 87.0 15.00 18.10
AZN 141226P00090000 P 12/26/14 90.0 17.80 21.10
AZN 141226P00095000 P 12/26/14 95.0 22.60 27.00
AZN 141226P00100000 P 12/26/14 100.0 27.90 31.10
AZN 150102C00045000 C 01/02/15 45.0 23.00 27.40
AZN 150102C00050000 C 01/02/15 50.0 18.00 22.40
AZN 150102C00055000 C 01/02/15 55.0 13.10 17.40
AZN 150102C00060000 C 01/02/15 60.0 8.10 12.10
AZN 150102C00063000 C 01/02/15 63.0 5.20 9.10
AZN 150102C00064000 C 01/02/15 64.0 5.60 6.80
AZN 150102C00065000 C 01/02/15 65.0 4.60 5.90
AZN 150102C00066000 C 01/02/15 66.0 3.60 4.90
AZN 150102C00066500 C 01/02/15 66.5 3.30 4.50
AZN 150102C00067000 C 01/02/15 67.0 2.70 4.10
AZN 150102C00067500 C 01/02/15 67.5 2.35 3.70
AZN 150102C00068000 C 01/02/15 68.0 2.00 3.30
AZN 150102C00068500 C 01/02/15 68.5 1.65 2.90
AZN 150102C00069000 C 01/02/15 69.0 1.40 2.60
AZN 150102C00069500 C 01/02/15 69.5 1.20 2.25
AZN 150102C00070000 C 01/02/15 70.0 0.95 1.95
AZN 150102C00070500 C 01/02/15 70.5 0.70 1.85
AZN 150102C00071000 C 01/02/15 71.0 0.45 1.65
AZN 150102C00071500 C 01/02/15 71.5 0.25 1.60
AZN 150102C00072000 C 01/02/15 72.0 0.05 1.45
AZN 150102C00072500 C 01/02/15 72.5 0.00 1.35
AZN 150102C00073000 C 01/02/15 73.0 0.00 1.35
AZN 150102C00073500 C 01/02/15 73.5 0.00 1.30
AZN 150102C00074000 C 01/02/15 74.0 0.10 0.65
AZN 150102C00074500 C 01/02/15 74.5 0.00 0.55
AZN 150102C00075000 C 01/02/15 75.0 0.00 0.50
AZN 150102C00076000 C 01/02/15 76.0 0.00 0.45
AZN 150102C00077000 C 01/02/15 77.0 0.00 0.95
AZN 150102C00078000 C 01/02/15 78.0 0.00 1.80
AZN 150102C00079000 C 01/02/15 79.0 0.00 0.85
AZN 150102C00080000 C 01/02/15 80.0 0.00 0.45
AZN 150102C00081000 C 01/02/15 81.0 0.00 0.80
AZN 150102C00082000 C 01/02/15 82.0 0.00 0.80
AZN 150102C00083000 C 01/02/15 83.0 0.00 0.80
AZN 150102C00084000 C 01/02/15 84.0 0.00 0.75
AZN 150102C00085000 C 01/02/15 85.0 0.00 0.75
AZN 150102C00086000 C 01/02/15 86.0 0.00 0.70
AZN 150102C00087000 C 01/02/15 87.0 0.00 0.65
AZN 150102C00088000 C 01/02/15 88.0 0.00 0.60
AZN 150102C00090000 C 01/02/15 90.0 0.00 0.45
AZN 150102C00095000 C 01/02/15 95.0 0.00 0.20
AZN 150102C00100000 C 01/02/15 100.0 0.00 0.10
AZN 150102P00045000 P 01/02/15 45.0 0.00 0.10
AZN 150102P00050000 P 01/02/15 50.0 0.00 0.10
AZN 150102P00055000 P 01/02/15 55.0 0.00 0.20
AZN 150102P00060000 P 01/02/15 60.0 0.00 0.35
AZN 150102P00063000 P 01/02/15 63.0 0.00 0.50
AZN 150102P00064000 P 01/02/15 64.0 0.00 0.60
AZN 150102P00065000 P 01/02/15 65.0 0.00 0.75
AZN 150102P00066000 P 01/02/15 66.0 0.00 0.90
AZN 150102P00066500 P 01/02/15 66.5 0.05 0.55
AZN 150102P00067000 P 01/02/15 67.0 0.00 1.10
AZN 150102P00067500 P 01/02/15 67.5 0.00 1.20
AZN 150102P00068000 P 01/02/15 68.0 0.05 1.30
AZN 150102P00068500 P 01/02/15 68.5 0.20 1.45
AZN 150102P00069000 P 01/02/15 69.0 0.40 1.60
AZN 150102P00069500 P 01/02/15 69.5 0.75 1.75
AZN 150102P00070000 P 01/02/15 70.0 1.00 1.90
AZN 150102P00070500 P 01/02/15 70.5 1.15 2.25
AZN 150102P00071000 P 01/02/15 71.0 1.45 2.60
AZN 150102P00071500 P 01/02/15 71.5 1.75 2.90
AZN 150102P00072000 P 01/02/15 72.0 2.15 3.30
AZN 150102P00072500 P 01/02/15 72.5 2.45 3.80
AZN 150102P00073000 P 01/02/15 73.0 2.80 4.30
AZN 150102P00073500 P 01/02/15 73.5 3.20 4.50
AZN 150102P00074000 P 01/02/15 74.0 3.70 5.00
AZN 150102P00074500 P 01/02/15 74.5 4.10 5.60
AZN 150102P00075000 P 01/02/15 75.0 4.60 6.00
AZN 150102P00076000 P 01/02/15 76.0 5.50 6.90
AZN 150102P00077000 P 01/02/15 77.0 5.90 7.90
AZN 150102P00078000 P 01/02/15 78.0 6.00 9.00
AZN 150102P00079000 P 01/02/15 79.0 7.00 10.90
AZN 150102P00080000 P 01/02/15 80.0 8.00 11.90
AZN 150102P00081000 P 01/02/15 81.0 8.60 13.00
AZN 150102P00082000 P 01/02/15 82.0 9.60 13.10
AZN 150102P00083000 P 01/02/15 83.0 10.60 14.10
AZN 150102P00084000 P 01/02/15 84.0 11.80 15.00
AZN 150102P00085000 P 01/02/15 85.0 12.90 16.90
AZN 150102P00086000 P 01/02/15 86.0 13.60 18.00
AZN 150102P00087000 P 01/02/15 87.0 14.70 19.00
AZN 150102P00088000 P 01/02/15 88.0 15.70 20.00
AZN 150102P00090000 P 01/02/15 90.0 18.00 22.00
AZN 150102P00095000 P 01/02/15 95.0 23.00 27.00
AZN 150102P00100000 P 01/02/15 100.0 27.80 31.90
AZN 150109C00045000 C 01/09/15 45.0 23.10 27.40
AZN 150109C00050000 C 01/09/15 50.0 18.00 22.30
AZN 150109C00055000 C 01/09/15 55.0 13.20 17.10
AZN 150109C00060000 C 01/09/15 60.0 8.40 12.10
AZN 150109C00065000 C 01/09/15 65.0 4.70 6.10
AZN 150109C00066000 C 01/09/15 66.0 3.90 5.20
AZN 150109C00066500 C 01/09/15 66.5 3.40 4.70
AZN 150109C00067000 C 01/09/15 67.0 3.20 4.40
AZN 150109C00067500 C 01/09/15 67.5 2.85 3.90
AZN 150109C00068000 C 01/09/15 68.0 2.40 3.60
AZN 150109C00068500 C 01/09/15 68.5 2.15 3.20
AZN 150109C00069000 C 01/09/15 69.0 2.00 2.90
AZN 150109C00069500 C 01/09/15 69.5 1.75 2.60
AZN 150109C00070000 C 01/09/15 70.0 1.50 2.30
AZN 150109C00070500 C 01/09/15 70.5 1.35 2.05
AZN 150109C00071000 C 01/09/15 71.0 1.15 1.85
AZN 150109C00071500 C 01/09/15 71.5 0.95 1.65
AZN 150109C00072000 C 01/09/15 72.0 1.05 1.35
AZN 150109C00072500 C 01/09/15 72.5 0.60 1.30
AZN 150109C00073000 C 01/09/15 73.0 0.60 1.15
AZN 150109C00073500 C 01/09/15 73.5 0.50 1.00
AZN 150109C00074000 C 01/09/15 74.0 0.40 0.85
AZN 150109C00074500 C 01/09/15 74.5 0.35 0.80
AZN 150109C00075000 C 01/09/15 75.0 0.30 0.70
AZN 150109C00076000 C 01/09/15 76.0 0.15 0.60
AZN 150109C00077000 C 01/09/15 77.0 0.10 0.55
AZN 150109C00078000 C 01/09/15 78.0 0.00 0.50
AZN 150109C00079000 C 01/09/15 79.0 0.00 0.40
AZN 150109C00080000 C 01/09/15 80.0 0.00 0.35
AZN 150109C00081000 C 01/09/15 81.0 0.00 0.35
AZN 150109C00082000 C 01/09/15 82.0 0.00 0.30
AZN 150109C00083000 C 01/09/15 83.0 0.00 0.30
AZN 150109C00084000 C 01/09/15 84.0 0.00 0.25
AZN 150109C00085000 C 01/09/15 85.0 0.00 0.25
AZN 150109C00086000 C 01/09/15 86.0 0.00 0.25
AZN 150109C00087000 C 01/09/15 87.0 0.00 0.25
AZN 150109C00090000 C 01/09/15 90.0 0.00 0.25
AZN 150109C00095000 C 01/09/15 95.0 0.00 0.25
AZN 150109C00100000 C 01/09/15 100.0 0.00 0.20
AZN 150109P00045000 P 01/09/15 45.0 0.00 0.10
AZN 150109P00050000 P 01/09/15 50.0 0.00 0.10
AZN 150109P00055000 P 01/09/15 55.0 0.00 0.25
AZN 150109P00060000 P 01/09/15 60.0 0.00 0.25
AZN 150109P00065000 P 01/09/15 65.0 0.10 0.55
AZN 150109P00066000 P 01/09/15 66.0 0.25 0.75
AZN 150109P00066500 P 01/09/15 66.5 0.35 0.85
AZN 150109P00067000 P 01/09/15 67.0 0.45 1.00
AZN 150109P00067500 P 01/09/15 67.5 0.55 1.15
AZN 150109P00068000 P 01/09/15 68.0 0.70 1.20
AZN 150109P00068500 P 01/09/15 68.5 0.85 1.45
AZN 150109P00069000 P 01/09/15 69.0 1.00 1.75
AZN 150109P00069500 P 01/09/15 69.5 1.30 1.90
AZN 150109P00070000 P 01/09/15 70.0 1.50 2.20
AZN 150109P00070500 P 01/09/15 70.5 1.65 2.45
AZN 150109P00071000 P 01/09/15 71.0 2.00 2.80
AZN 150109P00071500 P 01/09/15 71.5 2.30 3.20
AZN 150109P00072000 P 01/09/15 72.0 2.50 3.70
AZN 150109P00072500 P 01/09/15 72.5 2.95 4.00
AZN 150109P00073000 P 01/09/15 73.0 3.30 4.30
AZN 150109P00073500 P 01/09/15 73.5 3.60 4.80
AZN 150109P00074000 P 01/09/15 74.0 4.00 5.20
AZN 150109P00074500 P 01/09/15 74.5 4.40 5.60
AZN 150109P00075000 P 01/09/15 75.0 4.90 6.10
AZN 150109P00076000 P 01/09/15 76.0 5.70 7.00
AZN 150109P00077000 P 01/09/15 77.0 6.50 8.00
AZN 150109P00078000 P 01/09/15 78.0 7.40 8.90
AZN 150109P00079000 P 01/09/15 79.0 8.40 9.90
AZN 150109P00080000 P 01/09/15 80.0 8.00 12.00
AZN 150109P00081000 P 01/09/15 81.0 9.00 13.00
AZN 150109P00082000 P 01/09/15 82.0 10.00 14.00
AZN 150109P00083000 P 01/09/15 83.0 10.90 14.90
AZN 150109P00084000 P 01/09/15 84.0 12.00 15.90
AZN 150109P00085000 P 01/09/15 85.0 12.90 16.90
AZN 150109P00086000 P 01/09/15 86.0 14.00 17.90
AZN 150109P00087000 P 01/09/15 87.0 14.90 18.90
AZN 150109P00090000 P 01/09/15 90.0 17.90 21.90
AZN 150109P00095000 P 01/09/15 95.0 22.90 26.90
AZN 150109P00100000 P 01/09/15 100.0 27.70 31.90
AZN 150117C00025000 C 01/17/15 25.0 43.20 46.20
AZN 150117C00027500 C 01/17/15 27.5 40.60 44.90
AZN 150117C00030000 C 01/17/15 30.0 38.20 41.20
AZN 150117C00032500 C 01/17/15 32.5 35.60 39.90
AZN 150117C00035000 C 01/17/15 35.0 33.10 37.40
AZN 150117C00037500 C 01/17/15 37.5 30.70 34.90
AZN 150117C00040000 C 01/17/15 40.0 28.10 32.40
AZN 150117C00042500 C 01/17/15 42.5 25.70 28.70
AZN 150117C00045000 C 01/17/15 45.0 23.30 26.20
AZN 150117C00047500 C 01/17/15 47.5 20.70 23.70
AZN 150117C00050000 C 01/17/15 50.0 18.20 22.10
AZN 150117C00052500 C 01/17/15 52.5 15.80 19.60
AZN 150117C00055000 C 01/17/15 55.0 13.30 17.10
AZN 150117C00057500 C 01/17/15 57.5 10.90 14.60
AZN 150117C00060000 C 01/17/15 60.0 8.40 12.20
AZN 150117C00062500 C 01/17/15 62.5 6.90 8.50
AZN 150117C00065000 C 01/17/15 65.0 4.60 6.10
AZN 150117C00067500 C 01/17/15 67.5 3.10 4.20
AZN 150117C00070000 C 01/17/15 70.0 2.20 2.60
AZN 150117C00072500 C 01/17/15 72.5 1.25 1.60
AZN 150117C00075000 C 01/17/15 75.0 0.70 0.85
AZN 150117C00077500 C 01/17/15 77.5 0.40 0.65
AZN 150117C00080000 C 01/17/15 80.0 0.25 0.35
AZN 150117C00082500 C 01/17/15 82.5 0.15 0.40
AZN 150117C00085000 C 01/17/15 85.0 0.15 0.45
AZN 150117C00087500 C 01/17/15 87.5 0.10 0.40
AZN 150117C00090000 C 01/17/15 90.0 0.05 0.40
AZN 150117C00095000 C 01/17/15 95.0 0.00 0.25
AZN 150117C00100000 C 01/17/15 100.0 0.00 0.50
AZN 150117C00105000 C 01/17/15 105.0 0.00 0.30
AZN 150117C00110000 C 01/17/15 110.0 0.00 0.15
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 0.15
AZN 150117P00052500 P 01/17/15 52.5 0.00 0.30
AZN 150117P00055000 P 01/17/15 55.0 0.00 0.30
AZN 150117P00057500 P 01/17/15 57.5 0.00 0.35
AZN 150117P00060000 P 01/17/15 60.0 0.05 0.50
AZN 150117P00062500 P 01/17/15 62.5 0.05 0.30
AZN 150117P00065000 P 01/17/15 65.0 0.35 0.65
AZN 150117P00067500 P 01/17/15 67.5 1.05 1.30
AZN 150117P00070000 P 01/17/15 70.0 1.80 2.50
AZN 150117P00072500 P 01/17/15 72.5 3.40 4.20
AZN 150117P00075000 P 01/17/15 75.0 5.20 6.60
AZN 150117P00077500 P 01/17/15 77.5 7.10 8.90
AZN 150117P00080000 P 01/17/15 80.0 9.40 11.10
AZN 150117P00082500 P 01/17/15 82.5 10.60 14.50
AZN 150117P00085000 P 01/17/15 85.0 13.10 17.00
AZN 150117P00087500 P 01/17/15 87.5 15.50 19.40
AZN 150117P00090000 P 01/17/15 90.0 18.10 21.90
AZN 150117P00095000 P 01/17/15 95.0 23.80 26.20
AZN 150117P00100000 P 01/17/15 100.0 28.00 32.00
AZN 150117P00105000 P 01/17/15 105.0 33.00 37.00
AZN 150117P00110000 P 01/17/15 110.0 38.00 42.10
AZN 150117P00115000 P 01/17/15 115.0 43.00 47.20
AZN 150123C00045000 C 01/23/15 45.0 23.10 27.20
AZN 150123C00050000 C 01/23/15 50.0 18.30 21.10
AZN 150123C00055000 C 01/23/15 55.0 13.30 17.10
AZN 150123C00060000 C 01/23/15 60.0 8.40 12.20
AZN 150123C00062000 C 01/23/15 62.0 7.40 9.00
AZN 150123C00063000 C 01/23/15 63.0 6.40 8.20
AZN 150123C00064000 C 01/23/15 64.0 5.70 7.20
AZN 150123C00065000 C 01/23/15 65.0 4.80 6.30
AZN 150123C00066000 C 01/23/15 66.0 3.90 5.50
AZN 150123C00066500 C 01/23/15 66.5 3.70 5.10
AZN 150123C00067000 C 01/23/15 67.0 3.40 4.70
AZN 150123C00067500 C 01/23/15 67.5 3.20 4.40
AZN 150123C00068000 C 01/23/15 68.0 3.00 4.10
AZN 150123C00068500 C 01/23/15 68.5 2.65 3.80
AZN 150123C00069000 C 01/23/15 69.0 2.45 3.50
AZN 150123C00069500 C 01/23/15 69.5 2.25 3.10
AZN 150123C00070000 C 01/23/15 70.0 2.20 2.80
AZN 150123C00070500 C 01/23/15 70.5 1.80 2.55
AZN 150123C00071000 C 01/23/15 71.0 1.55 2.35
AZN 150123C00071500 C 01/23/15 71.5 1.40 2.10
AZN 150123C00072000 C 01/23/15 72.0 1.25 1.90
AZN 150123C00072500 C 01/23/15 72.5 1.25 1.75
AZN 150123C00073000 C 01/23/15 73.0 1.00 1.60
AZN 150123C00073500 C 01/23/15 73.5 0.85 1.45
AZN 150123C00074000 C 01/23/15 74.0 0.80 1.30
AZN 150123C00074500 C 01/23/15 74.5 0.70 1.15
AZN 150123C00075000 C 01/23/15 75.0 0.70 1.05
AZN 150123C00076000 C 01/23/15 76.0 0.50 0.85
AZN 150123C00077000 C 01/23/15 77.0 0.35 0.70
AZN 150123C00078000 C 01/23/15 78.0 0.25 0.55
AZN 150123C00079000 C 01/23/15 79.0 0.15 0.45
AZN 150123C00080000 C 01/23/15 80.0 0.25 0.45
AZN 150123C00081000 C 01/23/15 81.0 0.05 0.40
AZN 150123C00082000 C 01/23/15 82.0 0.00 0.40
AZN 150123C00083000 C 01/23/15 83.0 0.00 0.35
AZN 150123C00084000 C 01/23/15 84.0 0.00 0.35
AZN 150123C00085000 C 01/23/15 85.0 0.00 0.35
AZN 150123C00086000 C 01/23/15 86.0 0.00 0.30
AZN 150123C00087000 C 01/23/15 87.0 0.00 0.25
AZN 150123C00089000 C 01/23/15 89.0 0.00 0.30
AZN 150123C00090000 C 01/23/15 90.0 0.00 0.30
AZN 150123C00091000 C 01/23/15 91.0 0.00 0.30
AZN 150123C00094000 C 01/23/15 94.0 0.00 0.30
AZN 150123C00095000 C 01/23/15 95.0 0.00 0.25
AZN 150123C00096000 C 01/23/15 96.0 0.00 0.25
AZN 150123C00100000 C 01/23/15 100.0 0.00 0.25
AZN 150123C00105000 C 01/23/15 105.0 0.00 0.20
AZN 150123P00045000 P 01/23/15 45.0 0.00 0.10
AZN 150123P00050000 P 01/23/15 50.0 0.00 0.15
AZN 150123P00055000 P 01/23/15 55.0 0.00 0.25
AZN 150123P00060000 P 01/23/15 60.0 0.05 0.25
AZN 150123P00062000 P 01/23/15 62.0 0.10 0.35
AZN 150123P00063000 P 01/23/15 63.0 0.20 0.50
AZN 150123P00064000 P 01/23/15 64.0 0.30 0.65
AZN 150123P00065000 P 01/23/15 65.0 0.45 0.85
AZN 150123P00066000 P 01/23/15 66.0 0.65 1.00
AZN 150123P00066500 P 01/23/15 66.5 0.75 1.20
AZN 150123P00067000 P 01/23/15 67.0 0.90 1.40
AZN 150123P00067500 P 01/23/15 67.5 1.00 1.60
AZN 150123P00068000 P 01/23/15 68.0 1.20 1.75
AZN 150123P00068500 P 01/23/15 68.5 1.30 1.90
AZN 150123P00069000 P 01/23/15 69.0 1.55 2.15
AZN 150123P00069500 P 01/23/15 69.5 1.60 2.40
AZN 150123P00070000 P 01/23/15 70.0 2.00 2.65
AZN 150123P00070500 P 01/23/15 70.5 2.10 3.10
AZN 150123P00071000 P 01/23/15 71.0 2.35 3.30
AZN 150123P00071500 P 01/23/15 71.5 2.75 3.80
AZN 150123P00072000 P 01/23/15 72.0 3.00 4.30
AZN 150123P00072500 P 01/23/15 72.5 3.50 4.30
AZN 150123P00073000 P 01/23/15 73.0 3.70 4.90
AZN 150123P00073500 P 01/23/15 73.5 4.00 5.10
AZN 150123P00074000 P 01/23/15 74.0 4.40 5.50
AZN 150123P00074500 P 01/23/15 74.5 4.80 6.30
AZN 150123P00075000 P 01/23/15 75.0 5.20 6.60
AZN 150123P00076000 P 01/23/15 76.0 6.00 7.60
AZN 150123P00077000 P 01/23/15 77.0 6.90 8.50
AZN 150123P00078000 P 01/23/15 78.0 7.70 9.30
AZN 150123P00079000 P 01/23/15 79.0 8.40 10.30
AZN 150123P00080000 P 01/23/15 80.0 9.20 11.20
AZN 150123P00081000 P 01/23/15 81.0 10.20 12.10
AZN 150123P00082000 P 01/23/15 82.0 11.10 13.20
AZN 150123P00083000 P 01/23/15 83.0 11.00 15.00
AZN 150123P00084000 P 01/23/15 84.0 12.00 16.00
AZN 150123P00085000 P 01/23/15 85.0 13.00 17.00
AZN 150123P00086000 P 01/23/15 86.0 14.10 18.10
AZN 150123P00087000 P 01/23/15 87.0 14.90 18.90
AZN 150123P00089000 P 01/23/15 89.0 16.90 20.90
AZN 150123P00090000 P 01/23/15 90.0 17.90 21.90
AZN 150123P00091000 P 01/23/15 91.0 18.90 22.90
AZN 150123P00094000 P 01/23/15 94.0 21.90 25.90
AZN 150123P00095000 P 01/23/15 95.0 22.80 26.90
AZN 150123P00096000 P 01/23/15 96.0 23.70 27.90
AZN 150123P00100000 P 01/23/15 100.0 27.70 32.00
AZN 150123P00105000 P 01/23/15 105.0 32.80 37.00
AZN 150130C00045000 C 01/30/15 45.0 23.10 27.20
AZN 150130C00050000 C 01/30/15 50.0 18.20 22.20
AZN 150130C00055000 C 01/30/15 55.0 13.20 17.20
AZN 150130C00060000 C 01/30/15 60.0 8.40 12.20
AZN 150130C00063000 C 01/30/15 63.0 6.50 8.10
AZN 150130C00064000 C 01/30/15 64.0 5.70 7.20
AZN 150130C00065000 C 01/30/15 65.0 5.00 6.50
AZN 150130C00066000 C 01/30/15 66.0 4.30 5.60
AZN 150130C00066500 C 01/30/15 66.5 3.90 5.30
AZN 150130C00067000 C 01/30/15 67.0 3.60 4.90
AZN 150130C00067500 C 01/30/15 67.5 3.40 4.50
AZN 150130C00068000 C 01/30/15 68.0 3.20 4.20
AZN 150130C00068500 C 01/30/15 68.5 2.90 3.90
AZN 150130C00069000 C 01/30/15 69.0 2.60 3.60
AZN 150130C00069500 C 01/30/15 69.5 2.30 3.30
AZN 150130C00070000 C 01/30/15 70.0 2.15 3.00
AZN 150130C00070500 C 01/30/15 70.5 1.95 2.75
AZN 150130C00071000 C 01/30/15 71.0 1.75 2.50
AZN 150130C00071500 C 01/30/15 71.5 1.55 2.30
AZN 150130C00072000 C 01/30/15 72.0 1.40 2.10
AZN 150130C00072500 C 01/30/15 72.5 1.25 1.90
AZN 150130C00073000 C 01/30/15 73.0 1.10 1.70
AZN 150130C00073500 C 01/30/15 73.5 1.00 1.55
AZN 150130C00074000 C 01/30/15 74.0 0.85 1.40
AZN 150130C00074500 C 01/30/15 74.5 0.80 1.25
AZN 150130C00075000 C 01/30/15 75.0 0.70 1.15
AZN 150130C00076000 C 01/30/15 76.0 0.55 0.95
AZN 150130C00077000 C 01/30/15 77.0 0.50 0.75
AZN 150130C00078000 C 01/30/15 78.0 0.35 0.65
AZN 150130C00079000 C 01/30/15 79.0 0.25 0.55
AZN 150130C00080000 C 01/30/15 80.0 0.20 0.55
AZN 150130C00081000 C 01/30/15 81.0 0.15 0.40
AZN 150130C00082000 C 01/30/15 82.0 0.05 0.45
AZN 150130C00083000 C 01/30/15 83.0 0.05 0.30
AZN 150130C00084000 C 01/30/15 84.0 0.00 0.40
AZN 150130C00085000 C 01/30/15 85.0 0.00 0.35
AZN 150130C00086000 C 01/30/15 86.0 0.00 0.25
AZN 150130C00087000 C 01/30/15 87.0 0.00 0.25
AZN 150130C00088000 C 01/30/15 88.0 0.00 0.30
AZN 150130C00090000 C 01/30/15 90.0 0.00 0.50
AZN 150130C00095000 C 01/30/15 95.0 0.00 0.30
AZN 150130C00100000 C 01/30/15 100.0 0.00 0.30
AZN 150130C00105000 C 01/30/15 105.0 0.00 0.50
AZN 150130P00045000 P 01/30/15 45.0 0.00 0.50
AZN 150130P00050000 P 01/30/15 50.0 0.00 0.30
AZN 150130P00055000 P 01/30/15 55.0 0.00 0.30
AZN 150130P00060000 P 01/30/15 60.0 0.00 0.30
AZN 150130P00063000 P 01/30/15 63.0 0.25 0.60
AZN 150130P00064000 P 01/30/15 64.0 0.35 0.80
AZN 150130P00065000 P 01/30/15 65.0 0.55 0.85
AZN 150130P00066000 P 01/30/15 66.0 0.75 1.20
AZN 150130P00066500 P 01/30/15 66.5 0.85 1.35
AZN 150130P00067000 P 01/30/15 67.0 1.00 1.55
AZN 150130P00067500 P 01/30/15 67.5 1.15 1.75
AZN 150130P00068000 P 01/30/15 68.0 1.30 1.90
AZN 150130P00068500 P 01/30/15 68.5 1.50 2.10
AZN 150130P00069000 P 01/30/15 69.0 1.50 2.45
AZN 150130P00069500 P 01/30/15 69.5 1.70 2.80
AZN 150130P00070000 P 01/30/15 70.0 2.00 2.95
AZN 150130P00070500 P 01/30/15 70.5 2.10 3.10
AZN 150130P00071000 P 01/30/15 71.0 2.40 3.70
AZN 150130P00071500 P 01/30/15 71.5 2.90 3.80
AZN 150130P00072000 P 01/30/15 72.0 3.20 4.30
AZN 150130P00072500 P 01/30/15 72.5 3.60 4.50
AZN 150130P00073000 P 01/30/15 73.0 3.80 4.90
AZN 150130P00073500 P 01/30/15 73.5 4.20 5.50
AZN 150130P00074000 P 01/30/15 74.0 4.50 5.90
AZN 150130P00074500 P 01/30/15 74.5 4.90 6.30
AZN 150130P00075000 P 01/30/15 75.0 5.30 6.60
AZN 150130P00076000 P 01/30/15 76.0 6.10 7.60
AZN 150130P00077000 P 01/30/15 77.0 6.90 8.20
AZN 150130P00078000 P 01/30/15 78.0 7.60 9.10
AZN 150130P00079000 P 01/30/15 79.0 7.30 11.00
AZN 150130P00080000 P 01/30/15 80.0 8.40 12.20
AZN 150130P00081000 P 01/30/15 81.0 9.10 13.10
AZN 150130P00082000 P 01/30/15 82.0 10.10 14.00
AZN 150130P00083000 P 01/30/15 83.0 11.10 15.00
AZN 150130P00084000 P 01/30/15 84.0 12.00 16.00
AZN 150130P00085000 P 01/30/15 85.0 13.00 17.00
AZN 150130P00086000 P 01/30/15 86.0 14.00 18.00
AZN 150130P00087000 P 01/30/15 87.0 15.00 19.00
AZN 150130P00088000 P 01/30/15 88.0 16.00 20.00
AZN 150130P00090000 P 01/30/15 90.0 17.80 21.90
AZN 150130P00095000 P 01/30/15 95.0 22.90 26.90
AZN 150130P00100000 P 01/30/15 100.0 28.00 32.00
AZN 150130P00105000 P 01/30/15 105.0 33.00 37.00
AZN 150417C00042500 C 04/17/15 42.5 25.50 29.80
AZN 150417C00045000 C 04/17/15 45.0 23.00 27.50
AZN 150417C00047500 C 04/17/15 47.5 20.50 25.00
AZN 150417C00050000 C 04/17/15 50.0 18.20 22.20
AZN 150417C00055000 C 04/17/15 55.0 13.30 17.20
AZN 150417C00060000 C 04/17/15 60.0 9.60 11.30
AZN 150417C00062500 C 04/17/15 62.5 7.40 9.20
AZN 150417C00065000 C 04/17/15 65.0 5.50 7.30
AZN 150417C00067500 C 04/17/15 67.5 3.90 5.70
AZN 150417C00070000 C 04/17/15 70.0 3.20 4.10
AZN 150417C00072500 C 04/17/15 72.5 1.95 3.20
AZN 150417C00075000 C 04/17/15 75.0 1.30 2.25
AZN 150417C00077500 C 04/17/15 77.5 0.85 1.55
AZN 150417C00080000 C 04/17/15 80.0 0.50 1.20
AZN 150417C00082500 C 04/17/15 82.5 0.20 0.85
AZN 150417C00085000 C 04/17/15 85.0 0.25 0.70
AZN 150417C00090000 C 04/17/15 90.0 0.20 0.55
AZN 150417C00095000 C 04/17/15 95.0 0.00 1.00
AZN 150417C00100000 C 04/17/15 100.0 0.00 0.80
AZN 150417C00105000 C 04/17/15 105.0 0.00 0.65
AZN 150417C00110000 C 04/17/15 110.0 0.00 0.55
AZN 150417P00042500 P 04/17/15 42.5 0.00 0.40
AZN 150417P00045000 P 04/17/15 45.0 0.00 0.55
AZN 150417P00047500 P 04/17/15 47.5 0.00 0.65
AZN 150417P00050000 P 04/17/15 50.0 0.00 0.85
AZN 150417P00055000 P 04/17/15 55.0 0.05 0.55
AZN 150417P00060000 P 04/17/15 60.0 0.70 1.15
AZN 150417P00062500 P 04/17/15 62.5 1.20 1.75
AZN 150417P00065000 P 04/17/15 65.0 1.85 3.10
AZN 150417P00067500 P 04/17/15 67.5 2.85 4.10
AZN 150417P00070000 P 04/17/15 70.0 4.00 5.30
AZN 150417P00072500 P 04/17/15 72.5 5.30 7.80
AZN 150417P00075000 P 04/17/15 75.0 7.00 9.80
AZN 150417P00077500 P 04/17/15 77.5 8.90 11.90
AZN 150417P00080000 P 04/17/15 80.0 11.10 14.00
AZN 150417P00082500 P 04/17/15 82.5 13.50 16.20
AZN 150417P00085000 P 04/17/15 85.0 15.90 18.50
AZN 150417P00090000 P 04/17/15 90.0 19.90 23.70
AZN 150417P00095000 P 04/17/15 95.0 24.80 28.80
AZN 150417P00100000 P 04/17/15 100.0 29.40 33.60
AZN 150417P00105000 P 04/17/15 105.0 34.50 38.60
AZN 150417P00110000 P 04/17/15 110.0 39.30 43.60
AZN 150717C00042500 C 07/17/15 42.5 25.50 30.00
AZN 150717C00045000 C 07/17/15 45.0 23.00 27.40
AZN 150717C00047500 C 07/17/15 47.5 20.50 24.90
AZN 150717C00050000 C 07/17/15 50.0 18.00 22.20
AZN 150717C00055000 C 07/17/15 55.0 13.40 17.40
AZN 150717C00060000 C 07/17/15 60.0 9.70 12.00
AZN 150717C00062500 C 07/17/15 62.5 7.60 10.00
AZN 150717C00065000 C 07/17/15 65.0 5.90 8.30
AZN 150717C00067500 C 07/17/15 67.5 4.50 6.60
AZN 150717C00070000 C 07/17/15 70.0 3.20 5.10
AZN 150717C00072500 C 07/17/15 72.5 2.45 4.00
AZN 150717C00075000 C 07/17/15 75.0 1.70 2.90
AZN 150717C00077500 C 07/17/15 77.5 1.20 2.45
AZN 150717C00080000 C 07/17/15 80.0 0.90 1.70
AZN 150717C00082500 C 07/17/15 82.5 0.65 1.45
AZN 150717C00085000 C 07/17/15 85.0 0.30 1.15
AZN 150717C00090000 C 07/17/15 90.0 0.10 0.75
AZN 150717C00095000 C 07/17/15 95.0 0.20 0.55
AZN 150717C00100000 C 07/17/15 100.0 0.00 1.15
AZN 150717C00105000 C 07/17/15 105.0 0.00 0.95
AZN 150717C00110000 C 07/17/15 110.0 0.00 0.80
AZN 150717P00042500 P 07/17/15 42.5 0.00 0.75
AZN 150717P00045000 P 07/17/15 45.0 0.00 0.90
AZN 150717P00047500 P 07/17/15 47.5 0.00 1.10
AZN 150717P00050000 P 07/17/15 50.0 0.00 1.40
AZN 150717P00055000 P 07/17/15 55.0 0.20 1.20
AZN 150717P00060000 P 07/17/15 60.0 1.10 2.90
AZN 150717P00062500 P 07/17/15 62.5 1.95 3.50
AZN 150717P00065000 P 07/17/15 65.0 2.75 4.10
AZN 150717P00067500 P 07/17/15 67.5 3.80 5.30
AZN 150717P00070000 P 07/17/15 70.0 5.10 6.70
AZN 150717P00072500 P 07/17/15 72.5 6.40 8.30
AZN 150717P00075000 P 07/17/15 75.0 7.70 10.80
AZN 150717P00077500 P 07/17/15 77.5 9.50 12.80
AZN 150717P00080000 P 07/17/15 80.0 11.50 14.80
AZN 150717P00082500 P 07/17/15 82.5 13.60 17.00
AZN 150717P00085000 P 07/17/15 85.0 15.90 19.20
AZN 150717P00090000 P 07/17/15 90.0 20.90 23.60
AZN 150717P00095000 P 07/17/15 95.0 24.90 28.80
AZN 150717P00100000 P 07/17/15 100.0 29.40 33.60
AZN 150717P00105000 P 07/17/15 105.0 34.60 38.60
AZN 150717P00110000 P 07/17/15 110.0 39.30 43.60
AZN 160115C00030000 C 01/15/16 30.0 38.00 42.70
AZN 160115C00035000 C 01/15/16 35.0 33.00 37.70
AZN 160115C00037500 C 01/15/16 37.5 30.30 35.00
AZN 160115C00040000 C 01/15/16 40.0 27.90 31.00
AZN 160115C00042500 C 01/15/16 42.5 25.30 30.00
AZN 160115C00045000 C 01/15/16 45.0 23.00 27.20
AZN 160115C00047500 C 01/15/16 47.5 20.50 25.00
AZN 160115C00050000 C 01/15/16 50.0 18.10 22.30
AZN 160115C00052500 C 01/15/16 52.5 15.50 20.00
AZN 160115C00055000 C 01/15/16 55.0 14.50 16.50
AZN 160115C00057500 C 01/15/16 57.5 12.10 14.50
AZN 160115C00060000 C 01/15/16 60.0 10.00 12.60
AZN 160115C00062500 C 01/15/16 62.5 8.10 10.90
AZN 160115C00065000 C 01/15/16 65.0 6.40 9.40
AZN 160115C00067500 C 01/15/16 67.5 5.10 7.70
AZN 160115C00070000 C 01/15/16 70.0 4.30 6.40
AZN 160115C00072500 C 01/15/16 72.5 4.00 5.30
AZN 160115C00075000 C 01/15/16 75.0 2.60 5.20
AZN 160115C00077500 C 01/15/16 77.5 1.95 4.10
AZN 160115C00080000 C 01/15/16 80.0 1.90 4.10
AZN 160115C00082500 C 01/15/16 82.5 1.05 3.70
AZN 160115C00085000 C 01/15/16 85.0 0.80 2.65
AZN 160115C00087500 C 01/15/16 87.5 0.55 1.70
AZN 160115C00090000 C 01/15/16 90.0 0.35 1.45
AZN 160115C00095000 C 01/15/16 95.0 0.00 2.05
AZN 160115C00100000 C 01/15/16 100.0 0.00 1.50
AZN 160115C00105000 C 01/15/16 105.0 0.00 1.30
AZN 160115C00110000 C 01/15/16 110.0 0.00 1.10
AZN 160115C00115000 C 01/15/16 115.0 0.05 0.50
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.40
AZN 160115P00035000 P 01/15/16 35.0 0.00 0.65
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.80
AZN 160115P00040000 P 01/15/16 40.0 0.00 1.00
AZN 160115P00042500 P 01/15/16 42.5 0.00 1.20
AZN 160115P00045000 P 01/15/16 45.0 0.00 1.50
AZN 160115P00047500 P 01/15/16 47.5 0.00 1.80
AZN 160115P00050000 P 01/15/16 50.0 0.65 1.80
AZN 160115P00052500 P 01/15/16 52.5 0.70 2.60
AZN 160115P00055000 P 01/15/16 55.0 0.70 3.10
AZN 160115P00057500 P 01/15/16 57.5 0.80 3.70
AZN 160115P00060000 P 01/15/16 60.0 2.00 4.40
AZN 160115P00062500 P 01/15/16 62.5 2.30 5.30
AZN 160115P00065000 P 01/15/16 65.0 3.40 6.30
AZN 160115P00067500 P 01/15/16 67.5 4.80 7.50
AZN 160115P00070000 P 01/15/16 70.0 6.00 9.00
AZN 160115P00072500 P 01/15/16 72.5 7.40 10.70
AZN 160115P00075000 P 01/15/16 75.0 8.90 12.40
AZN 160115P00077500 P 01/15/16 77.5 10.70 14.00
AZN 160115P00080000 P 01/15/16 80.0 12.50 16.00
AZN 160115P00082500 P 01/15/16 82.5 14.50 17.90
AZN 160115P00085000 P 01/15/16 85.0 16.70 20.00
AZN 160115P00087500 P 01/15/16 87.5 18.90 22.20
AZN 160115P00090000 P 01/15/16 90.0 21.10 24.40
AZN 160115P00095000 P 01/15/16 95.0 26.10 29.00
AZN 160115P00100000 P 01/15/16 100.0 30.00 34.10
AZN 160115P00105000 P 01/15/16 105.0 35.00 39.10
AZN 160115P00110000 P 01/15/16 110.0 40.00 44.10
AZN 160115P00115000 P 01/15/16 115.0 45.00 49.00
AZN 170120C00035000 C 01/20/17 35.0 33.00 37.70
AZN 170120C00037500 C 01/20/17 37.5 30.50 35.00
AZN 170120C00040000 C 01/20/17 40.0 28.00 32.70
AZN 170120C00042500 C 01/20/17 42.5 25.50 30.00
AZN 170120C00045000 C 01/20/17 45.0 23.00 27.20
AZN 170120C00047500 C 01/20/17 47.5 20.50 25.00
AZN 170120C00050000 C 01/20/17 50.0 18.00 22.80
AZN 170120C00055000 C 01/20/17 55.0 14.70 17.00
AZN 170120C00060000 C 01/20/17 60.0 10.50 13.50
AZN 170120C00062500 C 01/20/17 62.5 8.90 11.90
AZN 170120C00065000 C 01/20/17 65.0 7.50 10.60
AZN 170120C00067500 C 01/20/17 67.5 6.30 9.40
AZN 170120C00070000 C 01/20/17 70.0 5.30 8.50
AZN 170120C00072500 C 01/20/17 72.5 3.60 7.70
AZN 170120C00075000 C 01/20/17 75.0 3.30 6.90
AZN 170120C00077500 C 01/20/17 77.5 2.50 6.10
AZN 170120C00080000 C 01/20/17 80.0 1.70 5.60
AZN 170120C00082500 C 01/20/17 82.5 1.10 5.00
AZN 170120C00085000 C 01/20/17 85.0 0.50 4.60
AZN 170120C00090000 C 01/20/17 90.0 0.00 3.70
AZN 170120C00095000 C 01/20/17 95.0 0.00 3.10
AZN 170120C00100000 C 01/20/17 100.0 0.00 2.55
AZN 170120C00105000 C 01/20/17 105.0 0.00 2.15
AZN 170120C00110000 C 01/20/17 110.0 0.00 1.80
AZN 170120P00035000 P 01/20/17 35.0 0.00 1.40
AZN 170120P00037500 P 01/20/17 37.5 0.00 1.70
AZN 170120P00040000 P 01/20/17 40.0 0.00 2.00
AZN 170120P00042500 P 01/20/17 42.5 0.00 2.35
AZN 170120P00045000 P 01/20/17 45.0 0.00 2.40
AZN 170120P00047500 P 01/20/17 47.5 0.00 3.20
AZN 170120P00050000 P 01/20/17 50.0 0.40 3.70
AZN 170120P00055000 P 01/20/17 55.0 1.55 4.20
AZN 170120P00060000 P 01/20/17 60.0 3.30 6.80
AZN 170120P00062500 P 01/20/17 62.5 4.30 7.80
AZN 170120P00065000 P 01/20/17 65.0 5.50 9.00
AZN 170120P00067500 P 01/20/17 67.5 6.80 10.20
AZN 170120P00070000 P 01/20/17 70.0 8.00 11.60
AZN 170120P00072500 P 01/20/17 72.5 9.50 13.00
AZN 170120P00075000 P 01/20/17 75.0 11.10 14.60
AZN 170120P00077500 P 01/20/17 77.5 12.90 16.20
AZN 170120P00080000 P 01/20/17 80.0 14.70 18.00
AZN 170120P00082500 P 01/20/17 82.5 16.50 19.80
AZN 170120P00085000 P 01/20/17 85.0 18.50 21.60
AZN 170120P00090000 P 01/20/17 90.0 22.70 25.80
AZN 170120P00095000 P 01/20/17 95.0 27.10 30.20
AZN 170120P00100000 P 01/20/17 100.0 31.70 34.60
AZN 170120P00105000 P 01/20/17 105.0 36.30 39.40
AZN 170120P00110000 P 01/20/17 110.0 41.00 44.20

OPRA data is delayed 15 minutes.