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 (2014-07-11)Premium Content

Astrazeneca Plc (AZN)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 140801C00040000 C 08/01/14 40.0 32.40 36.70
AZN 140801C00045000 C 08/01/14 45.0 27.40 31.70
AZN 140801C00050000 C 08/01/14 50.0 22.40 26.70
AZN 140801C00055000 C 08/01/14 55.0 17.40 21.70
AZN 140801C00060000 C 08/01/14 60.0 12.20 16.60
AZN 140801C00063000 C 08/01/14 63.0 9.50 13.60
AZN 140801C00064000 C 08/01/14 64.0 8.50 12.30
AZN 140801C00065000 C 08/01/14 65.0 7.50 11.30
AZN 140801C00066000 C 08/01/14 66.0 6.50 9.40
AZN 140801C00066500 C 08/01/14 66.5 6.00 9.70
AZN 140801C00067000 C 08/01/14 67.0 5.70 9.20
AZN 140801C00067500 C 08/01/14 67.5 5.10 8.60
AZN 140801C00068000 C 08/01/14 68.0 4.80 8.60
AZN 140801C00068500 C 08/01/14 68.5 4.10 7.50
AZN 140801C00069000 C 08/01/14 69.0 3.60 7.10
AZN 140801C00069500 C 08/01/14 69.5 3.10 6.50
AZN 140801C00070000 C 08/01/14 70.0 2.70 6.00
AZN 140801C00070500 C 08/01/14 70.5 1.95 6.00
AZN 140801C00071000 C 08/01/14 71.0 3.20 3.90
AZN 140801C00071500 C 08/01/14 71.5 2.80 3.50
AZN 140801C00072000 C 08/01/14 72.0 2.35 3.00
AZN 140801C00072500 C 08/01/14 72.5 1.95 2.60
AZN 140801C00073000 C 08/01/14 73.0 1.55 2.25
AZN 140801C00073500 C 08/01/14 73.5 1.20 1.90
AZN 140801C00074000 C 08/01/14 74.0 0.95 1.50
AZN 140801C00074500 C 08/01/14 74.5 0.75 1.10
AZN 140801C00075000 C 08/01/14 75.0 0.50 0.95
AZN 140801C00076000 C 08/01/14 76.0 0.15 0.55
AZN 140801C00077000 C 08/01/14 77.0 0.00 0.55
AZN 140801C00078000 C 08/01/14 78.0 0.00 0.60
AZN 140801C00079000 C 08/01/14 79.0 0.00 0.50
AZN 140801C00080000 C 08/01/14 80.0 0.00 0.25
AZN 140801C00081000 C 08/01/14 81.0 0.00 0.25
AZN 140801C00082000 C 08/01/14 82.0 0.00 0.25
AZN 140801C00083000 C 08/01/14 83.0 0.00 0.25
AZN 140801C00084000 C 08/01/14 84.0 0.00 0.25
AZN 140801C00085000 C 08/01/14 85.0 0.00 0.20
AZN 140801C00086000 C 08/01/14 86.0 0.00 0.15
AZN 140801C00087000 C 08/01/14 87.0 0.00 0.10
AZN 140801C00088000 C 08/01/14 88.0 0.00 0.10
AZN 140801C00089000 C 08/01/14 89.0 0.00 0.10
AZN 140801C00090000 C 08/01/14 90.0 0.00 0.10
AZN 140801C00091000 C 08/01/14 91.0 0.00 0.10
AZN 140801C00092000 C 08/01/14 92.0 0.00 0.10
AZN 140801C00093000 C 08/01/14 93.0 0.00 0.10
AZN 140801C00095000 C 08/01/14 95.0 0.00 0.10
AZN 140801C00100000 C 08/01/14 100.0 0.00 0.10
AZN 140801C00105000 C 08/01/14 105.0 0.00 0.10
AZN 140801C00110000 C 08/01/14 110.0 0.00 0.10
AZN 140801P00040000 P 08/01/14 40.0 0.00 0.10
AZN 140801P00045000 P 08/01/14 45.0 0.00 0.10
AZN 140801P00050000 P 08/01/14 50.0 0.00 0.10
AZN 140801P00055000 P 08/01/14 55.0 0.00 0.10
AZN 140801P00060000 P 08/01/14 60.0 0.00 0.10
AZN 140801P00063000 P 08/01/14 63.0 0.00 0.10
AZN 140801P00064000 P 08/01/14 64.0 0.00 0.10
AZN 140801P00065000 P 08/01/14 65.0 0.00 0.10
AZN 140801P00066000 P 08/01/14 66.0 0.00 0.10
AZN 140801P00066500 P 08/01/14 66.5 0.00 0.10
AZN 140801P00067000 P 08/01/14 67.0 0.00 0.10
AZN 140801P00067500 P 08/01/14 67.5 0.00 0.10
AZN 140801P00068000 P 08/01/14 68.0 0.00 0.10
AZN 140801P00068500 P 08/01/14 68.5 0.00 0.10
AZN 140801P00069000 P 08/01/14 69.0 0.00 0.15
AZN 140801P00069500 P 08/01/14 69.5 0.00 0.20
AZN 140801P00070000 P 08/01/14 70.0 0.00 0.20
AZN 140801P00070500 P 08/01/14 70.5 0.00 0.25
AZN 140801P00071000 P 08/01/14 71.0 0.00 0.25
AZN 140801P00071500 P 08/01/14 71.5 0.00 0.30
AZN 140801P00072000 P 08/01/14 72.0 0.00 0.35
AZN 140801P00072500 P 08/01/14 72.5 0.00 0.55
AZN 140801P00073000 P 08/01/14 73.0 0.05 0.75
AZN 140801P00073500 P 08/01/14 73.5 0.25 0.90
AZN 140801P00074000 P 08/01/14 74.0 0.45 1.00
AZN 140801P00074500 P 08/01/14 74.5 0.70 1.10
AZN 140801P00075000 P 08/01/14 75.0 1.00 1.60
AZN 140801P00076000 P 08/01/14 76.0 1.65 2.35
AZN 140801P00077000 P 08/01/14 77.0 2.45 3.20
AZN 140801P00078000 P 08/01/14 78.0 3.30 4.10
AZN 140801P00079000 P 08/01/14 79.0 4.20 5.10
AZN 140801P00080000 P 08/01/14 80.0 3.70 7.20
AZN 140801P00081000 P 08/01/14 81.0 4.70 8.30
AZN 140801P00082000 P 08/01/14 82.0 6.20 9.30
AZN 140801P00083000 P 08/01/14 83.0 6.70 10.10
AZN 140801P00084000 P 08/01/14 84.0 8.30 11.30
AZN 140801P00085000 P 08/01/14 85.0 8.30 12.30
AZN 140801P00086000 P 08/01/14 86.0 9.70 13.30
AZN 140801P00087000 P 08/01/14 87.0 10.60 14.30
AZN 140801P00088000 P 08/01/14 88.0 11.60 15.30
AZN 140801P00089000 P 08/01/14 89.0 12.50 16.30
AZN 140801P00090000 P 08/01/14 90.0 13.60 17.30
AZN 140801P00091000 P 08/01/14 91.0 14.50 18.30
AZN 140801P00092000 P 08/01/14 92.0 15.50 19.30
AZN 140801P00093000 P 08/01/14 93.0 16.50 20.30
AZN 140801P00095000 P 08/01/14 95.0 18.60 22.40
AZN 140801P00100000 P 08/01/14 100.0 23.60 27.40
AZN 140801P00105000 P 08/01/14 105.0 28.60 32.40
AZN 140801P00110000 P 08/01/14 110.0 33.50 37.50
AZN 140808C00065000 C 08/08/14 65.0 7.20 11.70
AZN 140808C00066000 C 08/08/14 66.0 6.50 10.80
AZN 140808C00067000 C 08/08/14 67.0 5.30 9.70
AZN 140808C00067500 C 08/08/14 67.5 4.80 9.00
AZN 140808C00068000 C 08/08/14 68.0 4.20 8.90
AZN 140808C00068500 C 08/08/14 68.5 4.10 8.20
AZN 140808C00069000 C 08/08/14 69.0 3.50 7.70
AZN 140808C00069500 C 08/08/14 69.5 3.00 7.20
AZN 140808C00070000 C 08/08/14 70.0 2.80 6.70
AZN 140808C00070500 C 08/08/14 70.5 2.00 6.10
AZN 140808C00071000 C 08/08/14 71.0 1.50 5.80
AZN 140808C00071500 C 08/08/14 71.5 1.65 5.30
AZN 140808C00072000 C 08/08/14 72.0 1.15 4.70
AZN 140808C00072500 C 08/08/14 72.5 0.85 4.30
AZN 140808C00073000 C 08/08/14 73.0 0.00 3.90
AZN 140808C00073500 C 08/08/14 73.5 0.45 3.80
AZN 140808C00074000 C 08/08/14 74.0 0.50 4.80
AZN 140808C00074500 C 08/08/14 74.5 0.15 2.65
AZN 140808C00075000 C 08/08/14 75.0 0.00 2.70
AZN 140808C00076000 C 08/08/14 76.0 0.00 2.30
AZN 140808C00077000 C 08/08/14 77.0 0.00 2.10
AZN 140808C00078000 C 08/08/14 78.0 0.00 1.00
AZN 140808C00079000 C 08/08/14 79.0 0.00 0.90
AZN 140808C00080000 C 08/08/14 80.0 0.00 0.80
AZN 140808C00081000 C 08/08/14 81.0 0.00 0.75
AZN 140808C00082000 C 08/08/14 82.0 0.00 1.75
AZN 140808C00083000 C 08/08/14 83.0 0.00 1.75
AZN 140808C00084000 C 08/08/14 84.0 0.00 1.70
AZN 140808C00085000 C 08/08/14 85.0 0.00 1.75
AZN 140808C00086000 C 08/08/14 86.0 0.00 1.75
AZN 140808C00087000 C 08/08/14 87.0 0.00 1.75
AZN 140808C00088000 C 08/08/14 88.0 0.00 1.75
AZN 140808P00065000 P 08/08/14 65.0 0.00 2.15
AZN 140808P00066000 P 08/08/14 66.0 0.00 2.45
AZN 140808P00067000 P 08/08/14 67.0 0.00 1.75
AZN 140808P00067500 P 08/08/14 67.5 0.00 1.75
AZN 140808P00068000 P 08/08/14 68.0 0.00 2.15
AZN 140808P00068500 P 08/08/14 68.5 0.00 1.75
AZN 140808P00069000 P 08/08/14 69.0 0.00 1.75
AZN 140808P00069500 P 08/08/14 69.5 0.00 1.80
AZN 140808P00070000 P 08/08/14 70.0 0.00 1.00
AZN 140808P00070500 P 08/08/14 70.5 0.00 1.85
AZN 140808P00071000 P 08/08/14 71.0 0.00 1.10
AZN 140808P00071500 P 08/08/14 71.5 0.00 2.20
AZN 140808P00072000 P 08/08/14 72.0 0.00 1.25
AZN 140808P00072500 P 08/08/14 72.5 0.00 1.35
AZN 140808P00073000 P 08/08/14 73.0 0.00 1.55
AZN 140808P00073500 P 08/08/14 73.5 0.30 1.65
AZN 140808P00074000 P 08/08/14 74.0 0.00 1.80
AZN 140808P00074500 P 08/08/14 74.5 0.70 2.15
AZN 140808P00075000 P 08/08/14 75.0 0.00 2.75
AZN 140808P00076000 P 08/08/14 76.0 0.50 3.60
AZN 140808P00077000 P 08/08/14 77.0 1.30 4.60
AZN 140808P00078000 P 08/08/14 78.0 2.30 5.50
AZN 140808P00079000 P 08/08/14 79.0 3.10 6.50
AZN 140808P00080000 P 08/08/14 80.0 4.10 7.50
AZN 140808P00081000 P 08/08/14 81.0 5.10 8.50
AZN 140808P00082000 P 08/08/14 82.0 6.10 10.00
AZN 140808P00083000 P 08/08/14 83.0 7.10 10.50
AZN 140808P00084000 P 08/08/14 84.0 8.10 11.50
AZN 140808P00085000 P 08/08/14 85.0 8.90 12.90
AZN 140808P00086000 P 08/08/14 86.0 9.90 13.40
AZN 140808P00087000 P 08/08/14 87.0 10.90 14.40
AZN 140808P00088000 P 08/08/14 88.0 11.90 15.90
AZN 140816C00055000 C 08/16/14 55.0 17.90 21.40
AZN 140816C00060000 C 08/16/14 60.0 12.80 15.50
AZN 140816C00065000 C 08/16/14 65.0 8.00 10.80
AZN 140816C00067500 C 08/16/14 67.5 5.30 8.40
AZN 140816C00069500 C 08/16/14 69.5 4.70 5.80
AZN 140816C00070000 C 08/16/14 70.0 4.40 4.80
AZN 140816C00070500 C 08/16/14 70.5 3.90 4.30
AZN 140816C00071000 C 08/16/14 71.0 3.40 3.90
AZN 140816C00071500 C 08/16/14 71.5 3.00 3.50
AZN 140816C00072000 C 08/16/14 72.0 2.55 3.10
AZN 140816C00072500 C 08/16/14 72.5 2.25 2.75
AZN 140816C00073000 C 08/16/14 73.0 1.90 2.40
AZN 140816C00073500 C 08/16/14 73.5 1.60 2.10
AZN 140816C00074000 C 08/16/14 74.0 1.30 1.85
AZN 140816C00074500 C 08/16/14 74.5 1.00 1.70
AZN 140816C00075000 C 08/16/14 75.0 0.85 1.30
AZN 140816C00076000 C 08/16/14 76.0 0.40 1.15
AZN 140816C00077500 C 08/16/14 77.5 0.30 1.00
AZN 140816C00079000 C 08/16/14 79.0 0.10 0.85
AZN 140816C00080000 C 08/16/14 80.0 0.15 0.75
AZN 140816C00081000 C 08/16/14 81.0 0.05 0.70
AZN 140816C00082500 C 08/16/14 82.5 0.00 0.60
AZN 140816C00084000 C 08/16/14 84.0 0.00 0.30
AZN 140816C00085000 C 08/16/14 85.0 0.05 0.50
AZN 140816C00086000 C 08/16/14 86.0 0.00 0.45
AZN 140816C00089000 C 08/16/14 89.0 0.00 0.30
AZN 140816C00090000 C 08/16/14 90.0 0.00 0.25
AZN 140816C00095000 C 08/16/14 95.0 0.00 0.10
AZN 140816C00100000 C 08/16/14 100.0 0.00 0.10
AZN 140816C00105000 C 08/16/14 105.0 0.00 0.10
AZN 140816P00055000 P 08/16/14 55.0 0.00 0.10
AZN 140816P00060000 P 08/16/14 60.0 0.00 0.10
AZN 140816P00065000 P 08/16/14 65.0 0.00 0.10
AZN 140816P00067500 P 08/16/14 67.5 0.00 0.20
AZN 140816P00069500 P 08/16/14 69.5 0.00 0.45
AZN 140816P00070000 P 08/16/14 70.0 0.05 0.55
AZN 140816P00070500 P 08/16/14 70.5 0.00 0.65
AZN 140816P00071000 P 08/16/14 71.0 0.05 0.70
AZN 140816P00071500 P 08/16/14 71.5 0.20 0.70
AZN 140816P00072000 P 08/16/14 72.0 0.35 1.05
AZN 140816P00072500 P 08/16/14 72.5 0.55 1.00
AZN 140816P00073000 P 08/16/14 73.0 0.80 1.25
AZN 140816P00073500 P 08/16/14 73.5 1.05 1.65
AZN 140816P00074000 P 08/16/14 74.0 1.40 2.05
AZN 140816P00074500 P 08/16/14 74.5 1.60 2.35
AZN 140816P00075000 P 08/16/14 75.0 1.95 2.75
AZN 140816P00076000 P 08/16/14 76.0 2.60 3.40
AZN 140816P00077500 P 08/16/14 77.5 4.00 4.80
AZN 140816P00079000 P 08/16/14 79.0 5.20 6.20
AZN 140816P00080000 P 08/16/14 80.0 6.20 7.10
AZN 140816P00081000 P 08/16/14 81.0 7.10 8.30
AZN 140816P00082500 P 08/16/14 82.5 7.00 10.90
AZN 140816P00084000 P 08/16/14 84.0 8.70 12.10
AZN 140816P00085000 P 08/16/14 85.0 10.40 12.30
AZN 140816P00086000 P 08/16/14 86.0 11.30 13.30
AZN 140816P00089000 P 08/16/14 89.0 14.40 16.90
AZN 140816P00090000 P 08/16/14 90.0 14.10 18.30
AZN 140816P00095000 P 08/16/14 95.0 19.50 23.40
AZN 140816P00100000 P 08/16/14 100.0 24.40 28.40
AZN 140816P00105000 P 08/16/14 105.0 29.10 33.50
AZN 140822C00065000 C 08/22/14 65.0 7.20 11.80
AZN 140822C00066000 C 08/22/14 66.0 6.20 10.50
AZN 140822C00067000 C 08/22/14 67.0 5.20 9.50
AZN 140822C00068000 C 08/22/14 68.0 4.20 8.40
AZN 140822C00068500 C 08/22/14 68.5 4.40 7.90
AZN 140822C00069000 C 08/22/14 69.0 3.30 8.00
AZN 140822C00069500 C 08/22/14 69.5 3.50 6.90
AZN 140822C00070000 C 08/22/14 70.0 3.00 5.00
AZN 140822C00070500 C 08/22/14 70.5 3.90 4.50
AZN 140822C00071000 C 08/22/14 71.0 3.40 4.10
AZN 140822C00071500 C 08/22/14 71.5 3.00 3.70
AZN 140822C00072000 C 08/22/14 72.0 2.70 3.30
AZN 140822C00072500 C 08/22/14 72.5 2.15 2.95
AZN 140822C00073000 C 08/22/14 73.0 0.75 2.65
AZN 140822C00073500 C 08/22/14 73.5 0.40 2.35
AZN 140822C00074000 C 08/22/14 74.0 1.40 2.10
AZN 140822C00074500 C 08/22/14 74.5 1.15 1.90
AZN 140822C00075000 C 08/22/14 75.0 0.00 1.75
AZN 140822C00076000 C 08/22/14 76.0 0.55 1.45
AZN 140822C00077000 C 08/22/14 77.0 0.25 1.25
AZN 140822C00078000 C 08/22/14 78.0 0.05 1.10
AZN 140822C00079000 C 08/22/14 79.0 0.00 1.00
AZN 140822C00080000 C 08/22/14 80.0 0.00 0.90
AZN 140822C00081000 C 08/22/14 81.0 0.00 0.50
AZN 140822C00082000 C 08/22/14 82.0 0.00 0.50
AZN 140822C00083000 C 08/22/14 83.0 0.00 0.65
AZN 140822C00084000 C 08/22/14 84.0 0.00 0.60
AZN 140822C00085000 C 08/22/14 85.0 0.00 0.55
AZN 140822C00086000 C 08/22/14 86.0 0.00 0.50
AZN 140822C00087000 C 08/22/14 87.0 0.00 0.45
AZN 140822C00088000 C 08/22/14 88.0 0.00 0.40
AZN 140822C00089000 C 08/22/14 89.0 0.00 0.35
AZN 140822C00090000 C 08/22/14 90.0 0.00 0.30
AZN 140822C00091000 C 08/22/14 91.0 0.00 0.25
AZN 140822C00092000 C 08/22/14 92.0 0.00 0.20
AZN 140822C00093000 C 08/22/14 93.0 0.00 0.20
AZN 140822P00065000 P 08/22/14 65.0 0.00 0.10
AZN 140822P00066000 P 08/22/14 66.0 0.00 0.15
AZN 140822P00067000 P 08/22/14 67.0 0.00 0.25
AZN 140822P00068000 P 08/22/14 68.0 0.00 0.40
AZN 140822P00068500 P 08/22/14 68.5 0.00 0.45
AZN 140822P00069000 P 08/22/14 69.0 0.00 0.55
AZN 140822P00069500 P 08/22/14 69.5 0.00 0.65
AZN 140822P00070000 P 08/22/14 70.0 0.00 0.65
AZN 140822P00070500 P 08/22/14 70.5 0.00 0.95
AZN 140822P00071000 P 08/22/14 71.0 0.20 1.05
AZN 140822P00071500 P 08/22/14 71.5 0.35 1.25
AZN 140822P00072000 P 08/22/14 72.0 0.00 1.45
AZN 140822P00072500 P 08/22/14 72.5 0.60 1.65
AZN 140822P00073000 P 08/22/14 73.0 1.05 1.85
AZN 140822P00073500 P 08/22/14 73.5 1.15 2.15
AZN 140822P00074000 P 08/22/14 74.0 0.10 2.45
AZN 140822P00074500 P 08/22/14 74.5 1.75 2.70
AZN 140822P00075000 P 08/22/14 75.0 2.00 3.10
AZN 140822P00076000 P 08/22/14 76.0 2.70 3.80
AZN 140822P00077000 P 08/22/14 77.0 3.50 4.60
AZN 140822P00078000 P 08/22/14 78.0 4.30 5.50
AZN 140822P00079000 P 08/22/14 79.0 5.20 6.40
AZN 140822P00080000 P 08/22/14 80.0 6.10 7.30
AZN 140822P00081000 P 08/22/14 81.0 5.60 9.30
AZN 140822P00082000 P 08/22/14 82.0 6.70 9.20
AZN 140822P00083000 P 08/22/14 83.0 7.30 11.80
AZN 140822P00084000 P 08/22/14 84.0 8.20 12.60
AZN 140822P00085000 P 08/22/14 85.0 9.20 13.60
AZN 140822P00086000 P 08/22/14 86.0 10.20 14.60
AZN 140822P00087000 P 08/22/14 87.0 11.10 15.60
AZN 140822P00088000 P 08/22/14 88.0 12.20 16.80
AZN 140822P00089000 P 08/22/14 89.0 13.20 17.80
AZN 140822P00090000 P 08/22/14 90.0 14.20 18.80
AZN 140822P00091000 P 08/22/14 91.0 15.20 19.50
AZN 140822P00092000 P 08/22/14 92.0 16.10 20.70
AZN 140822P00093000 P 08/22/14 93.0 17.10 21.60
AZN 140829C00065000 C 08/29/14 65.0 7.90 11.60
AZN 140829C00066000 C 08/29/14 66.0 6.90 10.60
AZN 140829C00067000 C 08/29/14 67.0 5.90 9.50
AZN 140829C00067500 C 08/29/14 67.5 5.70 9.20
AZN 140829C00068000 C 08/29/14 68.0 6.20 7.20
AZN 140829C00068500 C 08/29/14 68.5 5.80 6.80
AZN 140829C00069000 C 08/29/14 69.0 5.30 6.30
AZN 140829C00069500 C 08/29/14 69.5 4.90 5.80
AZN 140829C00070000 C 08/29/14 70.0 4.40 5.40
AZN 140829C00070500 C 08/29/14 70.5 4.00 5.10
AZN 140829C00071000 C 08/29/14 71.0 3.60 4.80
AZN 140829C00071500 C 08/29/14 71.5 3.30 4.00
AZN 140829C00072000 C 08/29/14 72.0 2.90 3.70
AZN 140829C00072500 C 08/29/14 72.5 2.55 3.80
AZN 140829C00073000 C 08/29/14 73.0 2.30 3.30
AZN 140829C00073500 C 08/29/14 73.5 2.05 3.00
AZN 140829C00074000 C 08/29/14 74.0 1.80 2.75
AZN 140829C00074500 C 08/29/14 74.5 1.55 2.60
AZN 140829C00075000 C 08/29/14 75.0 1.35 2.40
AZN 140829C00076000 C 08/29/14 76.0 0.95 2.00
AZN 140829C00077000 C 08/29/14 77.0 1.20 1.75
AZN 140829C00078000 C 08/29/14 78.0 0.40 1.60
AZN 140829C00079000 C 08/29/14 79.0 0.25 1.45
AZN 140829C00080000 C 08/29/14 80.0 0.15 1.35
AZN 140829C00081000 C 08/29/14 81.0 0.00 1.25
AZN 140829C00082000 C 08/29/14 82.0 0.00 1.15
AZN 140829C00083000 C 08/29/14 83.0 0.00 1.05
AZN 140829C00084000 C 08/29/14 84.0 0.00 1.00
AZN 140829C00085000 C 08/29/14 85.0 0.00 0.90
AZN 140829C00086000 C 08/29/14 86.0 0.00 0.80
AZN 140829C00087000 C 08/29/14 87.0 0.00 0.75
AZN 140829C00088000 C 08/29/14 88.0 0.00 0.70
AZN 140829C00089000 C 08/29/14 89.0 0.00 0.65
AZN 140829P00065000 P 08/29/14 65.0 0.00 0.30
AZN 140829P00066000 P 08/29/14 66.0 0.00 0.40
AZN 140829P00067000 P 08/29/14 67.0 0.00 0.55
AZN 140829P00067500 P 08/29/14 67.5 0.00 0.65
AZN 140829P00068000 P 08/29/14 68.0 0.00 0.75
AZN 140829P00068500 P 08/29/14 68.5 0.00 0.90
AZN 140829P00069000 P 08/29/14 69.0 0.35 1.00
AZN 140829P00069500 P 08/29/14 69.5 0.20 1.15
AZN 140829P00070000 P 08/29/14 70.0 0.80 1.05
AZN 140829P00070500 P 08/29/14 70.5 0.45 1.45
AZN 140829P00071000 P 08/29/14 71.0 0.65 1.65
AZN 140829P00071500 P 08/29/14 71.5 0.85 1.80
AZN 140829P00072000 P 08/29/14 72.0 1.05 2.00
AZN 140829P00072500 P 08/29/14 72.5 1.30 2.30
AZN 140829P00073000 P 08/29/14 73.0 1.55 2.45
AZN 140829P00073500 P 08/29/14 73.5 1.85 2.80
AZN 140829P00074000 P 08/29/14 74.0 2.10 3.10
AZN 140829P00074500 P 08/29/14 74.5 2.35 3.50
AZN 140829P00075000 P 08/29/14 75.0 2.70 3.70
AZN 140829P00076000 P 08/29/14 76.0 3.30 4.60
AZN 140829P00077000 P 08/29/14 77.0 4.00 5.40
AZN 140829P00078000 P 08/29/14 78.0 4.80 6.20
AZN 140829P00079000 P 08/29/14 79.0 5.70 7.30
AZN 140829P00080000 P 08/29/14 80.0 6.40 8.20
AZN 140829P00081000 P 08/29/14 81.0 7.30 9.10
AZN 140829P00082000 P 08/29/14 82.0 8.20 10.30
AZN 140829P00083000 P 08/29/14 83.0 9.10 11.00
AZN 140829P00084000 P 08/29/14 84.0 10.10 11.90
AZN 140829P00085000 P 08/29/14 85.0 11.10 13.00
AZN 140829P00086000 P 08/29/14 86.0 11.80 13.80
AZN 140829P00087000 P 08/29/14 87.0 11.30 15.30
AZN 140829P00088000 P 08/29/14 88.0 12.30 16.30
AZN 140829P00089000 P 08/29/14 89.0 13.30 17.30
AZN 140905C00065000 C 09/05/14 65.0 7.80 11.60
AZN 140905C00066000 C 09/05/14 66.0 6.80 10.60
AZN 140905C00067000 C 09/05/14 67.0 6.90 8.40
AZN 140905C00067500 C 09/05/14 67.5 6.40 7.90
AZN 140905C00068000 C 09/05/14 68.0 6.10 7.40
AZN 140905C00068500 C 09/05/14 68.5 5.70 6.90
AZN 140905C00069000 C 09/05/14 69.0 5.10 6.60
AZN 140905C00069500 C 09/05/14 69.5 4.70 6.00
AZN 140905C00070000 C 09/05/14 70.0 4.20 5.60
AZN 140905C00070500 C 09/05/14 70.5 3.80 5.10
AZN 140905C00071000 C 09/05/14 71.0 3.80 4.70
AZN 140905C00071500 C 09/05/14 71.5 3.50 4.40
AZN 140905C00072000 C 09/05/14 72.0 3.20 4.10
AZN 140905C00072500 C 09/05/14 72.5 2.90 3.80
AZN 140905C00073000 C 09/05/14 73.0 2.65 3.60
AZN 140905C00073500 C 09/05/14 73.5 2.40 3.30
AZN 140905C00074000 C 09/05/14 74.0 2.20 3.10
AZN 140905C00074500 C 09/05/14 74.5 1.95 2.95
AZN 140905C00075000 C 09/05/14 75.0 1.70 2.80
AZN 140905C00076000 C 09/05/14 76.0 1.35 2.40
AZN 140905C00077000 C 09/05/14 77.0 1.05 2.20
AZN 140905C00078000 C 09/05/14 78.0 0.75 1.65
AZN 140905C00079000 C 09/05/14 79.0 0.55 1.90
AZN 140905C00080000 C 09/05/14 80.0 0.35 1.50
AZN 140905C00081000 C 09/05/14 81.0 0.20 1.60
AZN 140905C00082000 C 09/05/14 82.0 0.05 1.50
AZN 140905C00083000 C 09/05/14 83.0 0.00 1.40
AZN 140905C00084000 C 09/05/14 84.0 0.00 1.30
AZN 140905C00085000 C 09/05/14 85.0 0.00 1.00
AZN 140905C00086000 C 09/05/14 86.0 0.00 0.85
AZN 140905C00087000 C 09/05/14 87.0 0.00 0.65
AZN 140905C00088000 C 09/05/14 88.0 0.00 0.80
AZN 140905C00089000 C 09/05/14 89.0 0.00 0.90
AZN 140905C00090000 C 09/05/14 90.0 0.00 0.65
AZN 140905C00091000 C 09/05/14 91.0 0.00 0.80
AZN 140905C00092000 C 09/05/14 92.0 0.00 0.75
AZN 140905C00093000 C 09/05/14 93.0 0.00 0.70
AZN 140905P00065000 P 09/05/14 65.0 0.00 0.55
AZN 140905P00066000 P 09/05/14 66.0 0.00 0.70
AZN 140905P00067000 P 09/05/14 67.0 0.00 0.90
AZN 140905P00067500 P 09/05/14 67.5 0.00 1.00
AZN 140905P00068000 P 09/05/14 68.0 0.10 1.15
AZN 140905P00068500 P 09/05/14 68.5 0.15 1.30
AZN 140905P00069000 P 09/05/14 69.0 0.30 1.40
AZN 140905P00069500 P 09/05/14 69.5 0.45 1.55
AZN 140905P00070000 P 09/05/14 70.0 0.65 1.75
AZN 140905P00070500 P 09/05/14 70.5 0.80 1.90
AZN 140905P00071000 P 09/05/14 71.0 1.05 2.10
AZN 140905P00071500 P 09/05/14 71.5 1.25 2.30
AZN 140905P00072000 P 09/05/14 72.0 1.50 2.50
AZN 140905P00072500 P 09/05/14 72.5 1.75 2.75
AZN 140905P00073000 P 09/05/14 73.0 2.00 2.95
AZN 140905P00073500 P 09/05/14 73.5 1.80 3.20
AZN 140905P00074000 P 09/05/14 74.0 2.55 3.50
AZN 140905P00074500 P 09/05/14 74.5 2.85 3.80
AZN 140905P00075000 P 09/05/14 75.0 3.10 4.20
AZN 140905P00076000 P 09/05/14 76.0 3.80 4.90
AZN 140905P00077000 P 09/05/14 77.0 4.40 5.70
AZN 140905P00078000 P 09/05/14 78.0 5.10 6.50
AZN 140905P00079000 P 09/05/14 79.0 5.90 7.30
AZN 140905P00080000 P 09/05/14 80.0 5.90 8.10
AZN 140905P00081000 P 09/05/14 81.0 6.90 9.00
AZN 140905P00082000 P 09/05/14 82.0 7.20 9.90
AZN 140905P00083000 P 09/05/14 83.0 8.60 10.80
AZN 140905P00084000 P 09/05/14 84.0 9.50 11.70
AZN 140905P00085000 P 09/05/14 85.0 10.50 12.60
AZN 140905P00086000 P 09/05/14 86.0 11.70 13.60
AZN 140905P00087000 P 09/05/14 87.0 11.90 14.50
AZN 140905P00088000 P 09/05/14 88.0 13.20 16.00
AZN 140905P00089000 P 09/05/14 89.0 13.90 17.00
AZN 140905P00090000 P 09/05/14 90.0 14.30 18.30
AZN 140905P00091000 P 09/05/14 91.0 15.30 19.30
AZN 140905P00092000 P 09/05/14 92.0 16.20 20.30
AZN 140905P00093000 P 09/05/14 93.0 17.20 21.30
AZN 140920C00050000 C 09/20/14 50.0 22.20 26.80
AZN 140920C00055000 C 09/20/14 55.0 17.20 21.80
AZN 140920C00060000 C 09/20/14 60.0 12.30 16.80
AZN 140920C00065000 C 09/20/14 65.0 8.50 11.90
AZN 140920C00067500 C 09/20/14 67.5 6.90 7.60
AZN 140920C00070000 C 09/20/14 70.0 4.80 6.00
AZN 140920C00072500 C 09/20/14 72.5 3.70 4.50
AZN 140920C00075000 C 09/20/14 75.0 2.65 3.40
AZN 140920C00077500 C 09/20/14 77.5 1.85 2.30
AZN 140920C00080000 C 09/20/14 80.0 1.30 1.55
AZN 140920C00082500 C 09/20/14 82.5 0.75 1.30
AZN 140920C00085000 C 09/20/14 85.0 0.40 1.25
AZN 140920C00090000 C 09/20/14 90.0 0.10 0.95
AZN 140920C00095000 C 09/20/14 95.0 0.00 0.85
AZN 140920C00100000 C 09/20/14 100.0 0.00 0.50
AZN 140920C00105000 C 09/20/14 105.0 0.00 0.35
AZN 140920P00050000 P 09/20/14 50.0 0.00 0.10
AZN 140920P00055000 P 09/20/14 55.0 0.00 0.10
AZN 140920P00060000 P 09/20/14 60.0 0.00 0.25
AZN 140920P00065000 P 09/20/14 65.0 0.00 0.65
AZN 140920P00067500 P 09/20/14 67.5 0.40 1.55
AZN 140920P00070000 P 09/20/14 70.0 1.55 2.15
AZN 140920P00072500 P 09/20/14 72.5 2.40 3.40
AZN 140920P00075000 P 09/20/14 75.0 3.90 4.70
AZN 140920P00077500 P 09/20/14 77.5 5.50 6.40
AZN 140920P00080000 P 09/20/14 80.0 7.40 8.30
AZN 140920P00082500 P 09/20/14 82.5 9.40 10.80
AZN 140920P00085000 P 09/20/14 85.0 11.50 13.10
AZN 140920P00090000 P 09/20/14 90.0 16.00 17.60
AZN 140920P00095000 P 09/20/14 95.0 20.20 23.80
AZN 140920P00100000 P 09/20/14 100.0 24.10 28.70
AZN 140920P00105000 P 09/20/14 105.0 29.20 33.70
AZN 141018C00040000 C 10/18/14 40.0 32.80 36.30
AZN 141018C00042500 C 10/18/14 42.5 30.30 33.90
AZN 141018C00045000 C 10/18/14 45.0 27.60 31.50
AZN 141018C00047500 C 10/18/14 47.5 25.30 28.90
AZN 141018C00050000 C 10/18/14 50.0 22.80 26.60
AZN 141018C00055000 C 10/18/14 55.0 17.80 21.60
AZN 141018C00057500 C 10/18/14 57.5 15.10 19.10
AZN 141018C00060000 C 10/18/14 60.0 12.60 16.40
AZN 141018C00062500 C 10/18/14 62.5 11.30 14.00
AZN 141018C00065000 C 10/18/14 65.0 9.20 10.10
AZN 141018C00067500 C 10/18/14 67.5 7.00 8.20
AZN 141018C00070000 C 10/18/14 70.0 5.40 6.50
AZN 141018C00072500 C 10/18/14 72.5 4.40 5.10
AZN 141018C00075000 C 10/18/14 75.0 3.40 3.90
AZN 141018C00077500 C 10/18/14 77.5 2.55 3.40
AZN 141018C00080000 C 10/18/14 80.0 2.00 2.40
AZN 141018C00082500 C 10/18/14 82.5 1.35 2.05
AZN 141018C00085000 C 10/18/14 85.0 1.15 1.30
AZN 141018C00087500 C 10/18/14 87.5 0.65 1.15
AZN 141018C00090000 C 10/18/14 90.0 0.40 0.90
AZN 141018C00095000 C 10/18/14 95.0 0.10 0.45
AZN 141018C00100000 C 10/18/14 100.0 0.00 0.40
AZN 141018C00105000 C 10/18/14 105.0 0.00 0.30
AZN 141018C00110000 C 10/18/14 110.0 0.00 0.15
AZN 141018C00115000 C 10/18/14 115.0 0.00 0.10
AZN 141018P00040000 P 10/18/14 40.0 0.00 0.10
AZN 141018P00042500 P 10/18/14 42.5 0.00 0.10
AZN 141018P00045000 P 10/18/14 45.0 0.00 0.10
AZN 141018P00047500 P 10/18/14 47.5 0.00 0.10
AZN 141018P00050000 P 10/18/14 50.0 0.00 0.10
AZN 141018P00055000 P 10/18/14 55.0 0.00 0.10
AZN 141018P00057500 P 10/18/14 57.5 0.00 0.25
AZN 141018P00060000 P 10/18/14 60.0 0.20 0.35
AZN 141018P00062500 P 10/18/14 62.5 0.30 0.60
AZN 141018P00065000 P 10/18/14 65.0 0.75 1.00
AZN 141018P00067500 P 10/18/14 67.5 1.35 1.60
AZN 141018P00070000 P 10/18/14 70.0 1.85 2.55
AZN 141018P00072500 P 10/18/14 72.5 3.40 3.80
AZN 141018P00075000 P 10/18/14 75.0 4.80 5.70
AZN 141018P00077500 P 10/18/14 77.5 6.40 7.40
AZN 141018P00080000 P 10/18/14 80.0 8.00 9.00
AZN 141018P00082500 P 10/18/14 82.5 10.10 11.00
AZN 141018P00085000 P 10/18/14 85.0 12.10 13.40
AZN 141018P00087500 P 10/18/14 87.5 14.20 15.60
AZN 141018P00090000 P 10/18/14 90.0 16.50 17.80
AZN 141018P00095000 P 10/18/14 95.0 21.20 22.30
AZN 141018P00100000 P 10/18/14 100.0 24.90 28.40
AZN 141018P00105000 P 10/18/14 105.0 29.40 33.40
AZN 141018P00110000 P 10/18/14 110.0 34.20 38.50
AZN 141018P00115000 P 10/18/14 115.0 40.30 43.40
AZN 150117C00025000 C 01/17/15 25.0 47.50 51.50
AZN 150117C00027500 C 01/17/15 27.5 45.00 49.00
AZN 150117C00030000 C 01/17/15 30.0 42.50 46.50
AZN 150117C00032500 C 01/17/15 32.5 40.30 44.00
AZN 150117C00035000 C 01/17/15 35.0 37.60 41.50
AZN 150117C00037500 C 01/17/15 37.5 35.30 38.90
AZN 150117C00040000 C 01/17/15 40.0 32.60 36.50
AZN 150117C00042500 C 01/17/15 42.5 30.30 33.90
AZN 150117C00045000 C 01/17/15 45.0 27.80 31.30
AZN 150117C00047500 C 01/17/15 47.5 25.30 28.30
AZN 150117C00050000 C 01/17/15 50.0 22.80 25.50
AZN 150117C00052500 C 01/17/15 52.5 21.20 23.90
AZN 150117C00055000 C 01/17/15 55.0 17.60 20.30
AZN 150117C00057500 C 01/17/15 57.5 15.20 18.90
AZN 150117C00060000 C 01/17/15 60.0 14.40 15.00
AZN 150117C00062500 C 01/17/15 62.5 12.30 12.80
AZN 150117C00065000 C 01/17/15 65.0 10.40 11.20
AZN 150117C00067500 C 01/17/15 67.5 8.70 9.50
AZN 150117C00070000 C 01/17/15 70.0 7.40 8.00
AZN 150117C00072500 C 01/17/15 72.5 6.00 6.70
AZN 150117C00075000 C 01/17/15 75.0 4.90 5.30
AZN 150117C00077500 C 01/17/15 77.5 3.90 4.50
AZN 150117C00080000 C 01/17/15 80.0 3.30 3.50
AZN 150117C00082500 C 01/17/15 82.5 2.60 3.10
AZN 150117C00085000 C 01/17/15 85.0 2.05 2.40
AZN 150117C00087500 C 01/17/15 87.5 1.55 1.95
AZN 150117C00090000 C 01/17/15 90.0 1.10 1.30
AZN 150117C00095000 C 01/17/15 95.0 0.45 1.05
AZN 150117C00100000 C 01/17/15 100.0 0.10 0.65
AZN 150117C00105000 C 01/17/15 105.0 0.05 0.45
AZN 150117C00110000 C 01/17/15 110.0 0.00 0.30
AZN 150117C00115000 C 01/17/15 115.0 0.00 0.20
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 0.20
AZN 150117P00055000 P 01/17/15 55.0 0.10 0.40
AZN 150117P00057500 P 01/17/15 57.5 0.30 0.65
AZN 150117P00060000 P 01/17/15 60.0 0.60 1.05
AZN 150117P00062500 P 01/17/15 62.5 1.10 1.45
AZN 150117P00065000 P 01/17/15 65.0 1.80 2.05
AZN 150117P00067500 P 01/17/15 67.5 2.45 2.85
AZN 150117P00070000 P 01/17/15 70.0 3.60 4.00
AZN 150117P00072500 P 01/17/15 72.5 4.70 5.10
AZN 150117P00075000 P 01/17/15 75.0 6.20 6.70
AZN 150117P00077500 P 01/17/15 77.5 7.60 8.30
AZN 150117P00080000 P 01/17/15 80.0 9.20 9.80
AZN 150117P00082500 P 01/17/15 82.5 11.00 11.80
AZN 150117P00085000 P 01/17/15 85.0 12.90 13.70
AZN 150117P00087500 P 01/17/15 87.5 14.90 15.80
AZN 150117P00090000 P 01/17/15 90.0 17.10 17.70
AZN 150117P00095000 P 01/17/15 95.0 21.60 22.90
AZN 150117P00100000 P 01/17/15 100.0 26.40 27.10
AZN 150117P00105000 P 01/17/15 105.0 29.30 33.10
AZN 150117P00110000 P 01/17/15 110.0 34.50 38.00
AZN 150117P00115000 P 01/17/15 115.0 39.50 43.20
AZN 160115C00030000 C 01/15/16 30.0 42.20 46.90
AZN 160115C00035000 C 01/15/16 35.0 37.20 41.90
AZN 160115C00037500 C 01/15/16 37.5 35.00 39.40
AZN 160115C00040000 C 01/15/16 40.0 32.20 36.90
AZN 160115C00042500 C 01/15/16 42.5 30.00 34.40
AZN 160115C00045000 C 01/15/16 45.0 27.20 31.90
AZN 160115C00047500 C 01/15/16 47.5 24.70 29.00
AZN 160115C00050000 C 01/15/16 50.0 22.20 26.90
AZN 160115C00052500 C 01/15/16 52.5 19.70 24.00
AZN 160115C00055000 C 01/15/16 55.0 18.00 20.20
AZN 160115C00057500 C 01/15/16 57.5 15.30 18.20
AZN 160115C00060000 C 01/15/16 60.0 14.50 16.10
AZN 160115C00062500 C 01/15/16 62.5 12.60 14.30
AZN 160115C00065000 C 01/15/16 65.0 10.80 12.60
AZN 160115C00067500 C 01/15/16 67.5 9.40 10.80
AZN 160115C00070000 C 01/15/16 70.0 8.00 9.40
AZN 160115C00072500 C 01/15/16 72.5 6.80 8.60
AZN 160115C00075000 C 01/15/16 75.0 5.90 7.00
AZN 160115C00077500 C 01/15/16 77.5 4.50 6.10
AZN 160115C00080000 C 01/15/16 80.0 4.00 6.20
AZN 160115C00082500 C 01/15/16 82.5 3.00 4.50
AZN 160115C00085000 C 01/15/16 85.0 2.40 4.10
AZN 160115C00087500 C 01/15/16 87.5 2.00 3.60
AZN 160115C00090000 C 01/15/16 90.0 1.10 3.60
AZN 160115C00095000 C 01/15/16 95.0 0.45 2.70
AZN 160115C00100000 C 01/15/16 100.0 0.00 1.30
AZN 160115C00105000 C 01/15/16 105.0 0.00 1.50
AZN 160115C00110000 C 01/15/16 110.0 0.00 0.75
AZN 160115C00115000 C 01/15/16 115.0 0.20 0.65
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.15
AZN 160115P00035000 P 01/15/16 35.0 0.05 0.60
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.25
AZN 160115P00040000 P 01/15/16 40.0 0.00 0.30
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.45
AZN 160115P00045000 P 01/15/16 45.0 0.00 0.75
AZN 160115P00047500 P 01/15/16 47.5 0.00 1.00
AZN 160115P00050000 P 01/15/16 50.0 0.50 1.50
AZN 160115P00052500 P 01/15/16 52.5 0.70 1.70
AZN 160115P00055000 P 01/15/16 55.0 0.65 2.20
AZN 160115P00057500 P 01/15/16 57.5 1.15 2.75
AZN 160115P00060000 P 01/15/16 60.0 1.80 3.70
AZN 160115P00062500 P 01/15/16 62.5 2.60 4.50
AZN 160115P00065000 P 01/15/16 65.0 3.60 5.40
AZN 160115P00067500 P 01/15/16 67.5 5.10 6.40
AZN 160115P00070000 P 01/15/16 70.0 5.80 7.50
AZN 160115P00072500 P 01/15/16 72.5 7.50 9.30
AZN 160115P00075000 P 01/15/16 75.0 8.80 10.80
AZN 160115P00077500 P 01/15/16 77.5 10.30 12.60
AZN 160115P00080000 P 01/15/16 80.0 11.30 14.30
AZN 160115P00082500 P 01/15/16 82.5 13.00 16.00
AZN 160115P00085000 P 01/15/16 85.0 15.10 17.90
AZN 160115P00087500 P 01/15/16 87.5 17.40 19.90
AZN 160115P00090000 P 01/15/16 90.0 19.30 22.10
AZN 160115P00095000 P 01/15/16 95.0 23.00 26.20
AZN 160115P00100000 P 01/15/16 100.0 27.10 30.60
AZN 160115P00105000 P 01/15/16 105.0 31.70 35.10
AZN 160115P00110000 P 01/15/16 110.0 36.30 40.80
AZN 160115P00115000 P 01/15/16 115.0 41.10 45.60

OPRA data is delayed 15 minutes.