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 (2016-07-08)Premium Content

Astrazeneca Plc (AZN)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 160902C00020000 C 09/02/16 20.0 10.90 15.50
AZN 160902C00021000 C 09/02/16 21.0 9.90 14.50
AZN 160902C00022000 C 09/02/16 22.0 8.90 13.50
AZN 160902C00023000 C 09/02/16 23.0 7.80 10.70
AZN 160902C00023500 C 09/02/16 23.5 7.40 12.00
AZN 160902C00024000 C 09/02/16 24.0 6.70 9.70
AZN 160902C00024500 C 09/02/16 24.5 6.40 11.00
AZN 160902C00025000 C 09/02/16 25.0 5.70 8.70
AZN 160902C00025500 C 09/02/16 25.5 5.40 10.00
AZN 160902C00026000 C 09/02/16 26.0 6.70 7.70
AZN 160902C00026500 C 09/02/16 26.5 6.20 7.20
AZN 160902C00027000 C 09/02/16 27.0 5.70 6.70
AZN 160902C00027500 C 09/02/16 27.5 5.20 6.20
AZN 160902C00028000 C 09/02/16 28.0 4.80 5.60
AZN 160902C00028500 C 09/02/16 28.5 4.30 5.10
AZN 160902C00029000 C 09/02/16 29.0 3.80 4.60
AZN 160902C00029500 C 09/02/16 29.5 3.30 4.10
AZN 160902C00030000 C 09/02/16 30.0 2.80 3.70
AZN 160902C00030500 C 09/02/16 30.5 2.30 2.95
AZN 160902C00031000 C 09/02/16 31.0 1.30 3.40
AZN 160902C00031500 C 09/02/16 31.5 0.35 2.85
AZN 160902C00032000 C 09/02/16 32.0 0.30 2.20
AZN 160902C00032500 C 09/02/16 32.5 0.70 1.00
AZN 160902C00033000 C 09/02/16 33.0 0.35 0.65
AZN 160902C00033500 C 09/02/16 33.5 0.10 0.30
AZN 160902C00034000 C 09/02/16 34.0 0.00 0.20
AZN 160902C00034500 C 09/02/16 34.5 0.00 0.50
AZN 160902C00035000 C 09/02/16 35.0 0.00 0.35
AZN 160902C00035500 C 09/02/16 35.5 0.00 0.50
AZN 160902C00036000 C 09/02/16 36.0 0.00 0.25
AZN 160902C00036500 C 09/02/16 36.5 0.00 0.50
AZN 160902C00037000 C 09/02/16 37.0 0.00 0.50
AZN 160902C00037500 C 09/02/16 37.5 0.00 0.50
AZN 160902C00038000 C 09/02/16 38.0 0.00 0.50
AZN 160902C00038500 C 09/02/16 38.5 0.00 0.50
AZN 160902C00039000 C 09/02/16 39.0 0.00 0.50
AZN 160902C00039500 C 09/02/16 39.5 0.00 0.50
AZN 160902C00040000 C 09/02/16 40.0 0.00 0.50
AZN 160902C00040500 C 09/02/16 40.5 0.00 0.50
AZN 160902C00041000 C 09/02/16 41.0 0.00 0.50
AZN 160902C00041500 C 09/02/16 41.5 0.00 0.50
AZN 160902C00042000 C 09/02/16 42.0 0.00 0.50
AZN 160902C00042500 C 09/02/16 42.5 0.00 0.50
AZN 160902C00043000 C 09/02/16 43.0 0.00 0.50
AZN 160902C00043500 C 09/02/16 43.5 0.00 0.50
AZN 160902C00044000 C 09/02/16 44.0 0.00 0.50
AZN 160902C00045000 C 09/02/16 45.0 0.00 0.50
AZN 160902C00050000 C 09/02/16 50.0 0.00 0.50
AZN 160902P00020000 P 09/02/16 20.0 0.00 0.50
AZN 160902P00021000 P 09/02/16 21.0 0.00 0.50
AZN 160902P00022000 P 09/02/16 22.0 0.00 0.50
AZN 160902P00023000 P 09/02/16 23.0 0.00 0.50
AZN 160902P00023500 P 09/02/16 23.5 0.00 0.50
AZN 160902P00024000 P 09/02/16 24.0 0.00 0.50
AZN 160902P00024500 P 09/02/16 24.5 0.00 0.50
AZN 160902P00025000 P 09/02/16 25.0 0.00 0.50
AZN 160902P00025500 P 09/02/16 25.5 0.00 0.50
AZN 160902P00026000 P 09/02/16 26.0 0.00 0.50
AZN 160902P00026500 P 09/02/16 26.5 0.00 0.50
AZN 160902P00027000 P 09/02/16 27.0 0.00 0.50
AZN 160902P00027500 P 09/02/16 27.5 0.00 0.50
AZN 160902P00028000 P 09/02/16 28.0 0.00 0.50
AZN 160902P00028500 P 09/02/16 28.5 0.00 0.50
AZN 160902P00029000 P 09/02/16 29.0 0.00 0.50
AZN 160902P00029500 P 09/02/16 29.5 0.00 0.50
AZN 160902P00030000 P 09/02/16 30.0 0.00 0.50
AZN 160902P00030500 P 09/02/16 30.5 0.00 0.50
AZN 160902P00031000 P 09/02/16 31.0 0.00 0.50
AZN 160902P00031500 P 09/02/16 31.5 0.00 0.50
AZN 160902P00032000 P 09/02/16 32.0 0.00 0.30
AZN 160902P00032500 P 09/02/16 32.5 0.05 0.30
AZN 160902P00033000 P 09/02/16 33.0 0.15 0.55
AZN 160902P00033500 P 09/02/16 33.5 0.40 0.80
AZN 160902P00034000 P 09/02/16 34.0 0.70 1.20
AZN 160902P00034500 P 09/02/16 34.5 1.05 1.65
AZN 160902P00035000 P 09/02/16 35.0 0.80 2.90
AZN 160902P00035500 P 09/02/16 35.5 2.00 2.80
AZN 160902P00036000 P 09/02/16 36.0 2.50 3.20
AZN 160902P00036500 P 09/02/16 36.5 3.00 4.20
AZN 160902P00037000 P 09/02/16 37.0 3.40 4.30
AZN 160902P00037500 P 09/02/16 37.5 3.90 4.80
AZN 160902P00038000 P 09/02/16 38.0 4.40 5.30
AZN 160902P00038500 P 09/02/16 38.5 4.90 5.80
AZN 160902P00039000 P 09/02/16 39.0 5.30 6.30
AZN 160902P00039500 P 09/02/16 39.5 5.80 6.80
AZN 160902P00040000 P 09/02/16 40.0 6.30 7.30
AZN 160902P00040500 P 09/02/16 40.5 6.80 7.80
AZN 160902P00041000 P 09/02/16 41.0 5.60 10.20
AZN 160902P00041500 P 09/02/16 41.5 6.00 10.60
AZN 160902P00042000 P 09/02/16 42.0 6.50 11.10
AZN 160902P00042500 P 09/02/16 42.5 7.00 11.60
AZN 160902P00043000 P 09/02/16 43.0 7.60 12.20
AZN 160902P00043500 P 09/02/16 43.5 8.00 12.60
AZN 160902P00044000 P 09/02/16 44.0 8.70 13.20
AZN 160902P00045000 P 09/02/16 45.0 9.50 14.10
AZN 160902P00050000 P 09/02/16 50.0 14.50 19.10
AZN 160909C00020000 C 09/09/16 20.0 10.70 15.00
AZN 160909C00024500 C 09/09/16 24.5 6.30 10.70
AZN 160909C00025000 C 09/09/16 25.0 5.90 10.40
AZN 160909C00025500 C 09/09/16 25.5 7.20 8.20
AZN 160909C00026000 C 09/09/16 26.0 6.70 7.70
AZN 160909C00026500 C 09/09/16 26.5 6.20 7.20
AZN 160909C00027000 C 09/09/16 27.0 5.70 6.70
AZN 160909C00027500 C 09/09/16 27.5 5.20 6.20
AZN 160909C00028000 C 09/09/16 28.0 4.80 5.60
AZN 160909C00028500 C 09/09/16 28.5 4.30 5.10
AZN 160909C00029000 C 09/09/16 29.0 3.80 4.60
AZN 160909C00029500 C 09/09/16 29.5 3.30 4.10
AZN 160909C00030000 C 09/09/16 30.0 2.80 3.80
AZN 160909C00030500 C 09/09/16 30.5 2.30 3.00
AZN 160909C00031000 C 09/09/16 31.0 2.00 2.85
AZN 160909C00031500 C 09/09/16 31.5 1.55 2.50
AZN 160909C00032000 C 09/09/16 32.0 1.10 1.55
AZN 160909C00032500 C 09/09/16 32.5 0.85 1.20
AZN 160909C00033000 C 09/09/16 33.0 0.50 0.80
AZN 160909C00033500 C 09/09/16 33.5 0.25 0.40
AZN 160909C00034000 C 09/09/16 34.0 0.10 0.50
AZN 160909C00034500 C 09/09/16 34.5 0.05 0.30
AZN 160909C00035000 C 09/09/16 35.0 0.00 0.25
AZN 160909C00035500 C 09/09/16 35.5 0.00 0.50
AZN 160909C00036000 C 09/09/16 36.0 0.00 0.50
AZN 160909C00036500 C 09/09/16 36.5 0.00 0.50
AZN 160909C00037000 C 09/09/16 37.0 0.00 0.50
AZN 160909C00037500 C 09/09/16 37.5 0.00 0.50
AZN 160909C00038000 C 09/09/16 38.0 0.00 0.50
AZN 160909C00038500 C 09/09/16 38.5 0.00 0.50
AZN 160909C00039000 C 09/09/16 39.0 0.00 0.50
AZN 160909C00039500 C 09/09/16 39.5 0.00 0.50
AZN 160909C00040000 C 09/09/16 40.0 0.00 0.10
AZN 160909C00040500 C 09/09/16 40.5 0.00 0.50
AZN 160909C00041000 C 09/09/16 41.0 0.00 0.50
AZN 160909C00041500 C 09/09/16 41.5 0.00 0.50
AZN 160909C00042000 C 09/09/16 42.0 0.00 0.50
AZN 160909C00042500 C 09/09/16 42.5 0.00 0.50
AZN 160909C00043000 C 09/09/16 43.0 0.00 0.50
AZN 160909C00043500 C 09/09/16 43.5 0.00 0.50
AZN 160909C00044000 C 09/09/16 44.0 0.00 0.50
AZN 160909C00045000 C 09/09/16 45.0 0.00 0.50
AZN 160909C00050000 C 09/09/16 50.0 0.00 0.50
AZN 160909P00020000 P 09/09/16 20.0 0.00 0.50
AZN 160909P00024500 P 09/09/16 24.5 0.00 0.50
AZN 160909P00025000 P 09/09/16 25.0 0.00 0.50
AZN 160909P00025500 P 09/09/16 25.5 0.00 0.50
AZN 160909P00026000 P 09/09/16 26.0 0.00 0.50
AZN 160909P00026500 P 09/09/16 26.5 0.00 0.50
AZN 160909P00027000 P 09/09/16 27.0 0.00 0.50
AZN 160909P00027500 P 09/09/16 27.5 0.00 0.50
AZN 160909P00028000 P 09/09/16 28.0 0.00 0.50
AZN 160909P00028500 P 09/09/16 28.5 0.00 0.50
AZN 160909P00029000 P 09/09/16 29.0 0.00 0.50
AZN 160909P00029500 P 09/09/16 29.5 0.00 0.50
AZN 160909P00030000 P 09/09/16 30.0 0.00 0.50
AZN 160909P00030500 P 09/09/16 30.5 0.00 0.50
AZN 160909P00031000 P 09/09/16 31.0 0.00 0.50
AZN 160909P00031500 P 09/09/16 31.5 0.00 0.35
AZN 160909P00032000 P 09/09/16 32.0 0.05 0.40
AZN 160909P00032500 P 09/09/16 32.5 0.15 0.50
AZN 160909P00033000 P 09/09/16 33.0 0.30 0.70
AZN 160909P00033500 P 09/09/16 33.5 0.55 0.85
AZN 160909P00034000 P 09/09/16 34.0 0.90 1.30
AZN 160909P00034500 P 09/09/16 34.5 1.25 1.70
AZN 160909P00035000 P 09/09/16 35.0 1.60 2.15
AZN 160909P00035500 P 09/09/16 35.5 2.00 2.80
AZN 160909P00036000 P 09/09/16 36.0 2.50 3.20
AZN 160909P00036500 P 09/09/16 36.5 3.00 3.70
AZN 160909P00037000 P 09/09/16 37.0 3.50 4.20
AZN 160909P00037500 P 09/09/16 37.5 4.00 4.70
AZN 160909P00038000 P 09/09/16 38.0 4.50 5.20
AZN 160909P00038500 P 09/09/16 38.5 5.00 5.70
AZN 160909P00039000 P 09/09/16 39.0 5.40 6.30
AZN 160909P00039500 P 09/09/16 39.5 5.80 6.80
AZN 160909P00040000 P 09/09/16 40.0 6.30 7.30
AZN 160909P00040500 P 09/09/16 40.5 6.80 7.80
AZN 160909P00041000 P 09/09/16 41.0 7.30 8.30
AZN 160909P00041500 P 09/09/16 41.5 7.80 8.80
AZN 160909P00042000 P 09/09/16 42.0 8.30 9.30
AZN 160909P00042500 P 09/09/16 42.5 8.80 9.80
AZN 160909P00043000 P 09/09/16 43.0 9.30 10.30
AZN 160909P00043500 P 09/09/16 43.5 9.80 12.80
AZN 160909P00044000 P 09/09/16 44.0 10.30 11.40
AZN 160909P00045000 P 09/09/16 45.0 9.50 14.10
AZN 160909P00050000 P 09/09/16 50.0 14.50 18.70
AZN 160916C00015000 C 09/16/16 15.0 16.00 20.50
AZN 160916C00017500 C 09/16/16 17.5 13.30 17.80
AZN 160916C00020000 C 09/16/16 20.0 12.40 14.00
AZN 160916C00020500 C 09/16/16 20.5 11.90 13.50
AZN 160916C00021000 C 09/16/16 21.0 11.60 12.70
AZN 160916C00021500 C 09/16/16 21.5 11.10 12.20
AZN 160916C00022000 C 09/16/16 22.0 10.60 11.70
AZN 160916C00022500 C 09/16/16 22.5 8.50 13.00
AZN 160916C00023000 C 09/16/16 23.0 9.70 10.70
AZN 160916C00023500 C 09/16/16 23.5 9.20 10.20
AZN 160916C00024000 C 09/16/16 24.0 8.70 9.70
AZN 160916C00024500 C 09/16/16 24.5 8.20 9.20
AZN 160916C00025000 C 09/16/16 25.0 7.70 8.70
AZN 160916C00025500 C 09/16/16 25.5 7.20 8.20
AZN 160916C00026000 C 09/16/16 26.0 6.70 7.70
AZN 160916C00026500 C 09/16/16 26.5 6.20 7.20
AZN 160916C00027000 C 09/16/16 27.0 5.70 6.70
AZN 160916C00027500 C 09/16/16 27.5 5.20 6.20
AZN 160916C00028000 C 09/16/16 28.0 4.80 5.60
AZN 160916C00028500 C 09/16/16 28.5 4.30 5.10
AZN 160916C00029000 C 09/16/16 29.0 3.80 4.60
AZN 160916C00029500 C 09/16/16 29.5 3.30 4.10
AZN 160916C00030000 C 09/16/16 30.0 2.80 3.60
AZN 160916C00030500 C 09/16/16 30.5 2.40 3.10
AZN 160916C00031000 C 09/16/16 31.0 2.00 2.80
AZN 160916C00031500 C 09/16/16 31.5 1.65 2.10
AZN 160916C00032000 C 09/16/16 32.0 1.25 1.70
AZN 160916C00032500 C 09/16/16 32.5 0.95 1.20
AZN 160916C00033000 C 09/16/16 33.0 0.65 0.85
AZN 160916C00033500 C 09/16/16 33.5 0.35 0.60
AZN 160916C00034000 C 09/16/16 34.0 0.30 0.40
AZN 160916C00034500 C 09/16/16 34.5 0.15 0.30
AZN 160916C00035000 C 09/16/16 35.0 0.10 0.20
AZN 160916C00035500 C 09/16/16 35.5 0.00 0.50
AZN 160916C00036000 C 09/16/16 36.0 0.00 0.50
AZN 160916C00036500 C 09/16/16 36.5 0.00 0.50
AZN 160916C00037000 C 09/16/16 37.0 0.00 0.50
AZN 160916C00037500 C 09/16/16 37.5 0.00 0.35
AZN 160916C00038000 C 09/16/16 38.0 0.00 0.50
AZN 160916C00038500 C 09/16/16 38.5 0.00 0.50
AZN 160916C00039000 C 09/16/16 39.0 0.00 0.50
AZN 160916C00039500 C 09/16/16 39.5 0.00 0.50
AZN 160916C00040000 C 09/16/16 40.0 0.00 0.25
AZN 160916C00041000 C 09/16/16 41.0 0.00 0.50
AZN 160916C00042000 C 09/16/16 42.0 0.00 0.50
AZN 160916C00042500 C 09/16/16 42.5 0.00 0.50
AZN 160916C00043000 C 09/16/16 43.0 0.00 0.50
AZN 160916C00045000 C 09/16/16 45.0 0.00 0.50
AZN 160916P00015000 P 09/16/16 15.0 0.00 0.50
AZN 160916P00017500 P 09/16/16 17.5 0.00 0.50
AZN 160916P00020000 P 09/16/16 20.0 0.00 0.50
AZN 160916P00020500 P 09/16/16 20.5 0.00 0.50
AZN 160916P00021000 P 09/16/16 21.0 0.00 0.50
AZN 160916P00021500 P 09/16/16 21.5 0.00 0.50
AZN 160916P00022000 P 09/16/16 22.0 0.00 0.50
AZN 160916P00022500 P 09/16/16 22.5 0.00 0.50
AZN 160916P00023000 P 09/16/16 23.0 0.00 0.50
AZN 160916P00023500 P 09/16/16 23.5 0.00 0.50
AZN 160916P00024000 P 09/16/16 24.0 0.00 0.50
AZN 160916P00024500 P 09/16/16 24.5 0.00 0.50
AZN 160916P00025000 P 09/16/16 25.0 0.00 0.50
AZN 160916P00025500 P 09/16/16 25.5 0.00 0.50
AZN 160916P00026000 P 09/16/16 26.0 0.00 0.50
AZN 160916P00026500 P 09/16/16 26.5 0.00 0.50
AZN 160916P00027000 P 09/16/16 27.0 0.00 0.50
AZN 160916P00027500 P 09/16/16 27.5 0.00 0.50
AZN 160916P00028000 P 09/16/16 28.0 0.00 0.50
AZN 160916P00028500 P 09/16/16 28.5 0.00 0.50
AZN 160916P00029000 P 09/16/16 29.0 0.00 0.50
AZN 160916P00029500 P 09/16/16 29.5 0.00 0.50
AZN 160916P00030000 P 09/16/16 30.0 0.00 0.15
AZN 160916P00030500 P 09/16/16 30.5 0.00 0.50
AZN 160916P00031000 P 09/16/16 31.0 0.00 0.50
AZN 160916P00031500 P 09/16/16 31.5 0.10 0.40
AZN 160916P00032000 P 09/16/16 32.0 0.15 0.40
AZN 160916P00032500 P 09/16/16 32.5 0.25 0.40
AZN 160916P00033000 P 09/16/16 33.0 0.45 0.60
AZN 160916P00033500 P 09/16/16 33.5 0.70 0.85
AZN 160916P00034000 P 09/16/16 34.0 1.00 1.40
AZN 160916P00034500 P 09/16/16 34.5 1.35 1.70
AZN 160916P00035000 P 09/16/16 35.0 1.40 2.20
AZN 160916P00035500 P 09/16/16 35.5 2.05 2.80
AZN 160916P00036000 P 09/16/16 36.0 2.50 3.20
AZN 160916P00036500 P 09/16/16 36.5 3.00 3.70
AZN 160916P00037000 P 09/16/16 37.0 3.50 4.20
AZN 160916P00037500 P 09/16/16 37.5 4.00 4.70
AZN 160916P00038000 P 09/16/16 38.0 4.50 5.20
AZN 160916P00038500 P 09/16/16 38.5 5.00 5.70
AZN 160916P00039000 P 09/16/16 39.0 5.40 6.30
AZN 160916P00039500 P 09/16/16 39.5 5.90 6.80
AZN 160916P00040000 P 09/16/16 40.0 6.40 7.30
AZN 160916P00041000 P 09/16/16 41.0 7.40 8.30
AZN 160916P00042000 P 09/16/16 42.0 8.30 9.30
AZN 160916P00042500 P 09/16/16 42.5 8.80 9.80
AZN 160916P00043000 P 09/16/16 43.0 9.30 10.30
AZN 160916P00045000 P 09/16/16 45.0 9.50 14.00
AZN 160923C00020000 C 09/23/16 20.0 12.60 13.80
AZN 160923C00025000 C 09/23/16 25.0 7.70 8.70
AZN 160923C00027000 C 09/23/16 27.0 5.70 6.70
AZN 160923C00027500 C 09/23/16 27.5 5.20 6.20
AZN 160923C00028000 C 09/23/16 28.0 4.80 5.60
AZN 160923C00028500 C 09/23/16 28.5 4.30 5.10
AZN 160923C00029000 C 09/23/16 29.0 3.80 4.60
AZN 160923C00029500 C 09/23/16 29.5 3.40 4.10
AZN 160923C00030000 C 09/23/16 30.0 2.90 3.60
AZN 160923C00030500 C 09/23/16 30.5 2.40 3.20
AZN 160923C00031000 C 09/23/16 31.0 2.00 2.80
AZN 160923C00031500 C 09/23/16 31.5 1.70 2.15
AZN 160923C00032000 C 09/23/16 32.0 1.45 1.75
AZN 160923C00032500 C 09/23/16 32.5 1.10 1.40
AZN 160923C00033000 C 09/23/16 33.0 0.75 1.10
AZN 160923C00033500 C 09/23/16 33.5 0.50 0.85
AZN 160923C00034000 C 09/23/16 34.0 0.30 0.70
AZN 160923C00034500 C 09/23/16 34.5 0.15 0.45
AZN 160923C00035000 C 09/23/16 35.0 0.10 0.40
AZN 160923C00035500 C 09/23/16 35.5 0.05 0.40
AZN 160923C00036000 C 09/23/16 36.0 0.00 0.25
AZN 160923C00036500 C 09/23/16 36.5 0.00 0.50
AZN 160923C00037000 C 09/23/16 37.0 0.00 0.50
AZN 160923C00037500 C 09/23/16 37.5 0.00 0.50
AZN 160923C00038000 C 09/23/16 38.0 0.00 0.50
AZN 160923C00038500 C 09/23/16 38.5 0.00 0.50
AZN 160923C00039000 C 09/23/16 39.0 0.00 0.50
AZN 160923C00039500 C 09/23/16 39.5 0.00 0.50
AZN 160923C00040000 C 09/23/16 40.0 0.00 0.50
AZN 160923C00040500 C 09/23/16 40.5 0.00 0.50
AZN 160923C00041000 C 09/23/16 41.0 0.00 0.50
AZN 160923C00041500 C 09/23/16 41.5 0.00 0.50
AZN 160923C00042000 C 09/23/16 42.0 0.00 0.50
AZN 160923C00042500 C 09/23/16 42.5 0.00 0.50
AZN 160923C00043000 C 09/23/16 43.0 0.00 0.50
AZN 160923C00043500 C 09/23/16 43.5 0.00 0.50
AZN 160923C00044000 C 09/23/16 44.0 0.00 0.50
AZN 160923C00045000 C 09/23/16 45.0 0.00 0.50
AZN 160923C00050000 C 09/23/16 50.0 0.00 0.50
AZN 160923P00020000 P 09/23/16 20.0 0.00 0.50
AZN 160923P00025000 P 09/23/16 25.0 0.00 0.50
AZN 160923P00027000 P 09/23/16 27.0 0.00 0.50
AZN 160923P00027500 P 09/23/16 27.5 0.00 0.50
AZN 160923P00028000 P 09/23/16 28.0 0.00 0.50
AZN 160923P00028500 P 09/23/16 28.5 0.00 0.50
AZN 160923P00029000 P 09/23/16 29.0 0.00 0.50
AZN 160923P00029500 P 09/23/16 29.5 0.00 0.50
AZN 160923P00030000 P 09/23/16 30.0 0.00 0.50
AZN 160923P00030500 P 09/23/16 30.5 0.05 0.50
AZN 160923P00031000 P 09/23/16 31.0 0.00 0.40
AZN 160923P00031500 P 09/23/16 31.5 0.15 0.45
AZN 160923P00032000 P 09/23/16 32.0 0.25 0.60
AZN 160923P00032500 P 09/23/16 32.5 0.35 0.75
AZN 160923P00033000 P 09/23/16 33.0 0.55 0.95
AZN 160923P00033500 P 09/23/16 33.5 0.80 1.10
AZN 160923P00034000 P 09/23/16 34.0 1.10 1.45
AZN 160923P00034500 P 09/23/16 34.5 1.45 1.80
AZN 160923P00035000 P 09/23/16 35.0 1.80 2.30
AZN 160923P00035500 P 09/23/16 35.5 2.15 2.85
AZN 160923P00036000 P 09/23/16 36.0 2.60 3.40
AZN 160923P00036500 P 09/23/16 36.5 3.00 3.80
AZN 160923P00037000 P 09/23/16 37.0 3.50 4.30
AZN 160923P00037500 P 09/23/16 37.5 4.00 4.70
AZN 160923P00038000 P 09/23/16 38.0 4.50 5.20
AZN 160923P00038500 P 09/23/16 38.5 5.00 5.70
AZN 160923P00039000 P 09/23/16 39.0 5.40 6.30
AZN 160923P00039500 P 09/23/16 39.5 5.90 6.80
AZN 160923P00040000 P 09/23/16 40.0 6.40 7.30
AZN 160923P00040500 P 09/23/16 40.5 6.90 7.80
AZN 160923P00041000 P 09/23/16 41.0 5.50 9.80
AZN 160923P00041500 P 09/23/16 41.5 6.00 10.30
AZN 160923P00042000 P 09/23/16 42.0 6.60 11.20
AZN 160923P00042500 P 09/23/16 42.5 7.10 11.70
AZN 160923P00043000 P 09/23/16 43.0 7.60 11.50
AZN 160923P00043500 P 09/23/16 43.5 9.80 12.60
AZN 160923P00044000 P 09/23/16 44.0 10.30 11.40
AZN 160923P00045000 P 09/23/16 45.0 9.50 13.50
AZN 160923P00050000 P 09/23/16 50.0 14.50 18.70
AZN 160930C00026500 C 09/30/16 26.5 6.20 7.20
AZN 160930C00027000 C 09/30/16 27.0 5.70 6.70
AZN 160930C00027500 C 09/30/16 27.5 5.20 6.20
AZN 160930C00028000 C 09/30/16 28.0 4.80 6.10
AZN 160930C00028500 C 09/30/16 28.5 4.40 5.60
AZN 160930C00029000 C 09/30/16 29.0 3.90 5.10
AZN 160930C00029500 C 09/30/16 29.5 3.40 4.20
AZN 160930C00030000 C 09/30/16 30.0 2.90 3.70
AZN 160930C00030500 C 09/30/16 30.5 2.50 3.20
AZN 160930C00031000 C 09/30/16 31.0 2.05 2.85
AZN 160930C00031500 C 09/30/16 31.5 1.85 2.20
AZN 160930C00032000 C 09/30/16 32.0 1.55 1.85
AZN 160930C00032500 C 09/30/16 32.5 1.15 1.45
AZN 160930C00033000 C 09/30/16 33.0 0.85 1.20
AZN 160930C00033500 C 09/30/16 33.5 0.60 0.95
AZN 160930C00034000 C 09/30/16 34.0 0.40 0.75
AZN 160930C00034500 C 09/30/16 34.5 0.25 0.60
AZN 160930C00035000 C 09/30/16 35.0 0.15 0.45
AZN 160930C00035500 C 09/30/16 35.5 0.05 0.45
AZN 160930C00036000 C 09/30/16 36.0 0.05 0.40
AZN 160930C00036500 C 09/30/16 36.5 0.00 0.50
AZN 160930C00037000 C 09/30/16 37.0 0.00 0.50
AZN 160930C00037500 C 09/30/16 37.5 0.00 0.50
AZN 160930C00038000 C 09/30/16 38.0 0.00 0.50
AZN 160930C00038500 C 09/30/16 38.5 0.00 0.50
AZN 160930C00039000 C 09/30/16 39.0 0.00 0.50
AZN 160930C00039500 C 09/30/16 39.5 0.00 0.50
AZN 160930C00040000 C 09/30/16 40.0 0.00 0.50
AZN 160930C00040500 C 09/30/16 40.5 0.00 0.50
AZN 160930C00041000 C 09/30/16 41.0 0.00 0.50
AZN 160930C00041500 C 09/30/16 41.5 0.00 0.50
AZN 160930C00042000 C 09/30/16 42.0 0.00 0.50
AZN 160930C00042500 C 09/30/16 42.5 0.00 0.50
AZN 160930C00043000 C 09/30/16 43.0 0.00 0.50
AZN 160930C00043500 C 09/30/16 43.5 0.00 0.50
AZN 160930C00044000 C 09/30/16 44.0 0.00 0.50
AZN 160930P00026500 P 09/30/16 26.5 0.00 0.50
AZN 160930P00027000 P 09/30/16 27.0 0.00 0.50
AZN 160930P00027500 P 09/30/16 27.5 0.00 0.50
AZN 160930P00028000 P 09/30/16 28.0 0.00 0.50
AZN 160930P00028500 P 09/30/16 28.5 0.00 0.50
AZN 160930P00029000 P 09/30/16 29.0 0.00 0.50
AZN 160930P00029500 P 09/30/16 29.5 0.00 0.50
AZN 160930P00030000 P 09/30/16 30.0 0.05 0.50
AZN 160930P00030500 P 09/30/16 30.5 0.10 0.40
AZN 160930P00031000 P 09/30/16 31.0 0.15 0.45
AZN 160930P00031500 P 09/30/16 31.5 0.20 0.55
AZN 160930P00032000 P 09/30/16 32.0 0.30 0.65
AZN 160930P00032500 P 09/30/16 32.5 0.45 0.80
AZN 160930P00033000 P 09/30/16 33.0 0.65 1.00
AZN 160930P00033500 P 09/30/16 33.5 0.90 1.25
AZN 160930P00034000 P 09/30/16 34.0 1.20 1.55
AZN 160930P00034500 P 09/30/16 34.5 1.55 1.85
AZN 160930P00035000 P 09/30/16 35.0 1.85 2.25
AZN 160930P00035500 P 09/30/16 35.5 2.20 2.90
AZN 160930P00036000 P 09/30/16 36.0 2.60 3.30
AZN 160930P00036500 P 09/30/16 36.5 3.10 3.80
AZN 160930P00037000 P 09/30/16 37.0 3.50 4.30
AZN 160930P00037500 P 09/30/16 37.5 4.00 4.80
AZN 160930P00038000 P 09/30/16 38.0 4.50 6.60
AZN 160930P00038500 P 09/30/16 38.5 5.00 7.60
AZN 160930P00039000 P 09/30/16 39.0 5.40 6.30
AZN 160930P00039500 P 09/30/16 39.5 5.90 6.80
AZN 160930P00040000 P 09/30/16 40.0 6.40 7.30
AZN 160930P00040500 P 09/30/16 40.5 6.90 7.90
AZN 160930P00041000 P 09/30/16 41.0 7.40 9.60
AZN 160930P00041500 P 09/30/16 41.5 6.30 10.10
AZN 160930P00042000 P 09/30/16 42.0 7.30 11.20
AZN 160930P00042500 P 09/30/16 42.5 7.80 11.10
AZN 160930P00043000 P 09/30/16 43.0 8.30 12.20
AZN 160930P00043500 P 09/30/16 43.5 8.80 12.80
AZN 160930P00044000 P 09/30/16 44.0 10.30 11.40
AZN 161007C00026500 C 10/07/16 26.5 5.20 8.40
AZN 161007C00027000 C 10/07/16 27.0 4.70 8.10
AZN 161007C00027500 C 10/07/16 27.5 5.20 6.60
AZN 161007C00028000 C 10/07/16 28.0 4.90 6.10
AZN 161007C00028500 C 10/07/16 28.5 3.90 6.60
AZN 161007C00029000 C 10/07/16 29.0 3.40 5.90
AZN 161007C00029500 C 10/07/16 29.5 3.50 4.20
AZN 161007C00030000 C 10/07/16 30.0 3.00 4.10
AZN 161007C00030500 C 10/07/16 30.5 2.50 3.30
AZN 161007C00031000 C 10/07/16 31.0 2.10 2.75
AZN 161007C00031500 C 10/07/16 31.5 1.95 2.30
AZN 161007C00032000 C 10/07/16 32.0 1.60 1.90
AZN 161007C00032500 C 10/07/16 32.5 1.25 1.55
AZN 161007C00033000 C 10/07/16 33.0 0.95 1.25
AZN 161007C00033500 C 10/07/16 33.5 0.70 1.00
AZN 161007C00034000 C 10/07/16 34.0 0.45 0.80
AZN 161007C00034500 C 10/07/16 34.5 0.30 0.65
AZN 161007C00035000 C 10/07/16 35.0 0.20 0.55
AZN 161007C00035500 C 10/07/16 35.5 0.10 0.50
AZN 161007C00036000 C 10/07/16 36.0 0.05 0.50
AZN 161007C00036500 C 10/07/16 36.5 0.00 0.50
AZN 161007C00037000 C 10/07/16 37.0 0.00 0.50
AZN 161007C00037500 C 10/07/16 37.5 0.00 0.50
AZN 161007C00038000 C 10/07/16 38.0 0.00 0.50
AZN 161007C00038500 C 10/07/16 38.5 0.00 0.50
AZN 161007C00039000 C 10/07/16 39.0 0.00 0.50
AZN 161007C00039500 C 10/07/16 39.5 0.00 0.50
AZN 161007C00040000 C 10/07/16 40.0 0.00 0.50
AZN 161007C00040500 C 10/07/16 40.5 0.00 0.50
AZN 161007C00041000 C 10/07/16 41.0 0.00 0.50
AZN 161007C00041500 C 10/07/16 41.5 0.00 0.50
AZN 161007C00042000 C 10/07/16 42.0 0.00 0.50
AZN 161007C00042500 C 10/07/16 42.5 0.00 0.50
AZN 161007C00043000 C 10/07/16 43.0 0.00 0.50
AZN 161007C00043500 C 10/07/16 43.5 0.00 0.50
AZN 161007C00044000 C 10/07/16 44.0 0.00 0.50
AZN 161007P00026500 P 10/07/16 26.5 0.00 0.50
AZN 161007P00027000 P 10/07/16 27.0 0.00 0.50
AZN 161007P00027500 P 10/07/16 27.5 0.00 0.50
AZN 161007P00028000 P 10/07/16 28.0 0.00 0.50
AZN 161007P00028500 P 10/07/16 28.5 0.00 0.50
AZN 161007P00029000 P 10/07/16 29.0 0.00 0.50
AZN 161007P00029500 P 10/07/16 29.5 0.00 0.50
AZN 161007P00030000 P 10/07/16 30.0 0.10 0.50
AZN 161007P00030500 P 10/07/16 30.5 0.10 0.45
AZN 161007P00031000 P 10/07/16 31.0 0.20 0.50
AZN 161007P00031500 P 10/07/16 31.5 0.25 0.60
AZN 161007P00032000 P 10/07/16 32.0 0.35 0.75
AZN 161007P00032500 P 10/07/16 32.5 0.55 0.90
AZN 161007P00033000 P 10/07/16 33.0 0.75 1.10
AZN 161007P00033500 P 10/07/16 33.5 1.00 1.35
AZN 161007P00034000 P 10/07/16 34.0 1.25 1.60
AZN 161007P00034500 P 10/07/16 34.5 1.60 1.95
AZN 161007P00035000 P 10/07/16 35.0 1.50 2.30
AZN 161007P00035500 P 10/07/16 35.5 2.20 2.95
AZN 161007P00036000 P 10/07/16 36.0 2.70 3.40
AZN 161007P00036500 P 10/07/16 36.5 3.10 3.80
AZN 161007P00037000 P 10/07/16 37.0 2.70 4.30
AZN 161007P00037500 P 10/07/16 37.5 4.00 4.80
AZN 161007P00038000 P 10/07/16 38.0 2.95 5.30
AZN 161007P00038500 P 10/07/16 38.5 3.70 7.70
AZN 161007P00039000 P 10/07/16 39.0 3.50 6.40
AZN 161007P00039500 P 10/07/16 39.5 4.10 6.90
AZN 161007P00040000 P 10/07/16 40.0 5.10 7.80
AZN 161007P00040500 P 10/07/16 40.5 5.60 9.10
AZN 161007P00041000 P 10/07/16 41.0 5.50 9.60
AZN 161007P00041500 P 10/07/16 41.5 6.60 10.70
AZN 161007P00042000 P 10/07/16 42.0 6.80 11.10
AZN 161007P00042500 P 10/07/16 42.5 7.10 11.60
AZN 161007P00043000 P 10/07/16 43.0 7.50 12.10
AZN 161007P00043500 P 10/07/16 43.5 8.30 12.10
AZN 161007P00044000 P 10/07/16 44.0 10.30 11.40
AZN 161021C00015000 C 10/21/16 15.0 15.80 20.40
AZN 161021C00017500 C 10/21/16 17.5 15.10 16.20
AZN 161021C00020000 C 10/21/16 20.0 12.60 13.70
AZN 161021C00022500 C 10/21/16 22.5 10.20 11.20
AZN 161021C00025000 C 10/21/16 25.0 7.70 8.70
AZN 161021C00027500 C 10/21/16 27.5 5.30 6.30
AZN 161021C00030000 C 10/21/16 30.0 3.10 3.80
AZN 161021C00032500 C 10/21/16 32.5 1.40 1.65
AZN 161021C00035000 C 10/21/16 35.0 0.45 0.60
AZN 161021C00037500 C 10/21/16 37.5 0.05 0.40
AZN 161021C00040000 C 10/21/16 40.0 0.00 0.15
AZN 161021C00042500 C 10/21/16 42.5 0.00 0.25
AZN 161021P00015000 P 10/21/16 15.0 0.00 0.50
AZN 161021P00017500 P 10/21/16 17.5 0.00 0.50
AZN 161021P00020000 P 10/21/16 20.0 0.00 0.50
AZN 161021P00022500 P 10/21/16 22.5 0.00 0.50
AZN 161021P00025000 P 10/21/16 25.0 0.00 0.45
AZN 161021P00027500 P 10/21/16 27.5 0.00 0.50
AZN 161021P00030000 P 10/21/16 30.0 0.15 0.45
AZN 161021P00032500 P 10/21/16 32.5 0.70 0.95
AZN 161021P00035000 P 10/21/16 35.0 2.10 2.80
AZN 161021P00037500 P 10/21/16 37.5 4.10 4.80
AZN 161021P00040000 P 10/21/16 40.0 6.40 7.30
AZN 161021P00042500 P 10/21/16 42.5 8.70 9.80
AZN 170120C00015000 C 01/20/17 15.0 16.00 20.50
AZN 170120C00016250 C 01/20/17 16.3 16.20 17.70
AZN 170120C00017500 C 01/20/17 17.5 15.00 16.50
AZN 170120C00018750 C 01/20/17 18.8 13.70 15.10
AZN 170120C00020000 C 01/20/17 20.0 12.50 14.00
AZN 170120C00021250 C 01/20/17 21.3 11.30 12.80
AZN 170120C00022500 C 01/20/17 22.5 10.10 11.50
AZN 170120C00023750 C 01/20/17 23.8 9.10 10.10
AZN 170120C00025000 C 01/20/17 25.0 7.90 8.90
AZN 170120C00027500 C 01/20/17 27.5 5.70 6.50
AZN 170120C00028750 C 01/20/17 28.8 4.70 5.50
AZN 170120C00030000 C 01/20/17 30.0 3.70 4.40
AZN 170120C00031250 C 01/20/17 31.3 2.90 3.40
AZN 170120C00032500 C 01/20/17 32.5 2.10 2.55
AZN 170120C00033750 C 01/20/17 33.8 1.50 1.90
AZN 170120C00035000 C 01/20/17 35.0 0.95 1.25
AZN 170120C00036250 C 01/20/17 36.3 0.65 0.95
AZN 170120C00037500 C 01/20/17 37.5 0.35 0.60
AZN 170120C00038750 C 01/20/17 38.8 0.15 0.50
AZN 170120C00040000 C 01/20/17 40.0 0.05 0.50
AZN 170120C00041250 C 01/20/17 41.3 0.00 0.35
AZN 170120C00042500 C 01/20/17 42.5 0.00 0.30
AZN 170120C00045000 C 01/20/17 45.0 0.00 0.20
AZN 170120C00047500 C 01/20/17 47.5 0.00 0.15
AZN 170120C00050000 C 01/20/17 50.0 0.00 0.10
AZN 170120C00052500 C 01/20/17 52.5 0.00 0.10
AZN 170120C00055000 C 01/20/17 55.0 0.00 0.10
AZN 170120P00015000 P 01/20/17 15.0 0.00 0.10
AZN 170120P00016250 P 01/20/17 16.3 0.00 0.10
AZN 170120P00017500 P 01/20/17 17.5 0.00 0.15
AZN 170120P00018750 P 01/20/17 18.8 0.00 0.20
AZN 170120P00020000 P 01/20/17 20.0 0.00 0.25
AZN 170120P00021250 P 01/20/17 21.3 0.00 0.25
AZN 170120P00022500 P 01/20/17 22.5 0.05 0.30
AZN 170120P00023750 P 01/20/17 23.8 0.00 0.35
AZN 170120P00025000 P 01/20/17 25.0 0.00 0.45
AZN 170120P00027500 P 01/20/17 27.5 0.30 0.45
AZN 170120P00028750 P 01/20/17 28.8 0.35 0.70
AZN 170120P00030000 P 01/20/17 30.0 0.60 0.80
AZN 170120P00031250 P 01/20/17 31.3 0.95 1.35
AZN 170120P00032500 P 01/20/17 32.5 1.35 1.80
AZN 170120P00033750 P 01/20/17 33.8 1.95 2.35
AZN 170120P00035000 P 01/20/17 35.0 2.60 3.10
AZN 170120P00036250 P 01/20/17 36.3 3.50 4.10
AZN 170120P00037500 P 01/20/17 37.5 4.40 5.20
AZN 170120P00038750 P 01/20/17 38.8 5.40 6.30
AZN 170120P00040000 P 01/20/17 40.0 6.50 7.50
AZN 170120P00041250 P 01/20/17 41.3 7.70 8.60
AZN 170120P00042500 P 01/20/17 42.5 8.90 9.90
AZN 170120P00045000 P 01/20/17 45.0 11.10 12.60
AZN 170120P00047500 P 01/20/17 47.5 12.90 15.90
AZN 170120P00050000 P 01/20/17 50.0 16.10 17.60
AZN 170120P00052500 P 01/20/17 52.5 18.60 20.10
AZN 170120P00055000 P 01/20/17 55.0 19.60 24.10
AZN 170421C00017500 C 04/21/17 17.5 13.30 17.20
AZN 170421C00020000 C 04/21/17 20.0 12.50 14.10
AZN 170421C00022500 C 04/21/17 22.5 10.20 11.70
AZN 170421C00025000 C 04/21/17 25.0 8.00 9.00
AZN 170421C00027500 C 04/21/17 27.5 5.80 6.80
AZN 170421C00030000 C 04/21/17 30.0 4.00 4.70
AZN 170421C00032500 C 04/21/17 32.5 2.40 3.00
AZN 170421C00035000 C 04/21/17 35.0 1.30 1.80
AZN 170421C00037500 C 04/21/17 37.5 0.60 0.95
AZN 170421C00040000 C 04/21/17 40.0 0.20 0.70
AZN 170421C00042500 C 04/21/17 42.5 0.00 0.45
AZN 170421C00045000 C 04/21/17 45.0 0.00 0.30
AZN 170421C00047500 C 04/21/17 47.5 0.00 0.20
AZN 170421C00050000 C 04/21/17 50.0 0.00 0.15
AZN 170421P00017500 P 04/21/17 17.5 0.00 0.30
AZN 170421P00020000 P 04/21/17 20.0 0.00 0.40
AZN 170421P00022500 P 04/21/17 22.5 0.05 0.50
AZN 170421P00025000 P 04/21/17 25.0 0.25 0.55
AZN 170421P00027500 P 04/21/17 27.5 0.60 1.00
AZN 170421P00030000 P 04/21/17 30.0 1.30 1.65
AZN 170421P00032500 P 04/21/17 32.5 2.30 2.95
AZN 170421P00035000 P 04/21/17 35.0 3.70 4.40
AZN 170421P00037500 P 04/21/17 37.5 5.50 6.30
AZN 170421P00040000 P 04/21/17 40.0 7.50 8.50
AZN 170421P00042500 P 04/21/17 42.5 9.50 10.80
AZN 170421P00045000 P 04/21/17 45.0 12.00 13.40
AZN 170421P00047500 P 04/21/17 47.5 14.40 15.80
AZN 170421P00050000 P 04/21/17 50.0 16.90 19.30
AZN 180119C00015000 C 01/19/18 15.0 16.60 19.90
AZN 180119C00017500 C 01/19/18 17.5 14.20 17.40
AZN 180119C00020000 C 01/19/18 20.0 11.80 14.90
AZN 180119C00022500 C 01/19/18 22.5 10.00 11.90
AZN 180119C00025000 C 01/19/18 25.0 7.80 9.50
AZN 180119C00027500 C 01/19/18 27.5 6.40 7.30
AZN 180119C00030000 C 01/19/18 30.0 4.60 5.40
AZN 180119C00032500 C 01/19/18 32.5 3.20 4.10
AZN 180119C00035000 C 01/19/18 35.0 2.00 2.70
AZN 180119C00037500 C 01/19/18 37.5 1.20 1.85
AZN 180119C00040000 C 01/19/18 40.0 0.65 1.45
AZN 180119C00042500 C 01/19/18 42.5 0.30 1.00
AZN 180119C00045000 C 01/19/18 45.0 0.15 0.75
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.55
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.40
AZN 180119P00015000 P 01/19/18 15.0 0.00 0.55
AZN 180119P00017500 P 01/19/18 17.5 0.05 0.70
AZN 180119P00020000 P 01/19/18 20.0 0.25 0.95
AZN 180119P00022500 P 01/19/18 22.5 0.50 1.15
AZN 180119P00025000 P 01/19/18 25.0 0.95 1.55
AZN 180119P00027500 P 01/19/18 27.5 1.60 2.20
AZN 180119P00030000 P 01/19/18 30.0 2.45 2.90
AZN 180119P00032500 P 01/19/18 32.5 3.60 4.30
AZN 180119P00035000 P 01/19/18 35.0 4.90 5.80
AZN 180119P00037500 P 01/19/18 37.5 6.60 7.50
AZN 180119P00040000 P 01/19/18 40.0 8.40 9.50
AZN 180119P00042500 P 01/19/18 42.5 10.10 11.90
AZN 180119P00045000 P 01/19/18 45.0 11.80 14.80
AZN 180119P00047500 P 01/19/18 47.5 14.00 17.20
AZN 180119P00050000 P 01/19/18 50.0 16.40 19.60

OPRA data is delayed 15 minutes.