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 Oct 30 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 141031C00035000 C 10/31/14 35.0 35.40 39.60
AZN 141031C00040000 C 10/31/14 40.0 30.40 34.60
AZN 141031C00045000 C 10/31/14 45.0 25.40 29.50
AZN 141031C00050000 C 10/31/14 50.0 20.40 24.60
AZN 141031C00051000 C 10/31/14 51.0 19.40 23.60
AZN 141031C00052000 C 10/31/14 52.0 18.40 22.60
AZN 141031C00053000 C 10/31/14 53.0 17.40 21.60
AZN 141031C00054000 C 10/31/14 54.0 16.40 20.60
AZN 141031C00055000 C 10/31/14 55.0 15.40 19.60
AZN 141031C00056000 C 10/31/14 56.0 14.40 18.60
AZN 141031C00057000 C 10/31/14 57.0 13.40 17.60
AZN 141031C00057500 C 10/31/14 57.5 12.90 17.00
AZN 141031C00058000 C 10/31/14 58.0 12.40 16.60
AZN 141031C00059000 C 10/31/14 59.0 11.40 15.60
AZN 141031C00060000 C 10/31/14 60.0 10.40 14.40
AZN 141031C00061000 C 10/31/14 61.0 9.30 13.80
AZN 141031C00061500 C 10/31/14 61.5 8.90 12.80
AZN 141031C00062000 C 10/31/14 62.0 8.40 12.50
AZN 141031C00062500 C 10/31/14 62.5 8.10 11.90
AZN 141031C00063000 C 10/31/14 63.0 7.80 11.60
AZN 141031C00063500 C 10/31/14 63.5 7.10 11.10
AZN 141031C00064000 C 10/31/14 64.0 6.40 10.10
AZN 141031C00064500 C 10/31/14 64.5 5.90 9.60
AZN 141031C00065000 C 10/31/14 65.0 6.50 8.80
AZN 141031C00065500 C 10/31/14 65.5 4.90 8.50
AZN 141031C00066000 C 10/31/14 66.0 5.50 7.80
AZN 141031C00066500 C 10/31/14 66.5 5.00 7.20
AZN 141031C00067000 C 10/31/14 67.0 4.40 6.70
AZN 141031C00067500 C 10/31/14 67.5 3.90 6.20
AZN 141031C00068000 C 10/31/14 68.0 3.70 5.70
AZN 141031C00068500 C 10/31/14 68.5 2.90 5.10
AZN 141031C00069000 C 10/31/14 69.0 2.70 4.70
AZN 141031C00069500 C 10/31/14 69.5 2.20 4.20
AZN 141031C00070000 C 10/31/14 70.0 2.35 2.90
AZN 141031C00070500 C 10/31/14 70.5 1.85 2.45
AZN 141031C00071000 C 10/31/14 71.0 1.45 2.00
AZN 141031C00071500 C 10/31/14 71.5 0.80 1.55
AZN 141031C00072000 C 10/31/14 72.0 0.40 1.05
AZN 141031C00072500 C 10/31/14 72.5 0.30 0.70
AZN 141031C00073000 C 10/31/14 73.0 0.05 0.45
AZN 141031C00073500 C 10/31/14 73.5 0.00 0.50
AZN 141031C00074000 C 10/31/14 74.0 0.00 0.30
AZN 141031C00074500 C 10/31/14 74.5 0.00 0.25
AZN 141031C00075000 C 10/31/14 75.0 0.00 0.25
AZN 141031C00076000 C 10/31/14 76.0 0.00 0.25
AZN 141031C00077000 C 10/31/14 77.0 0.00 0.25
AZN 141031C00078000 C 10/31/14 78.0 0.00 0.20
AZN 141031C00079000 C 10/31/14 79.0 0.00 0.10
AZN 141031C00080000 C 10/31/14 80.0 0.00 0.10
AZN 141031C00081000 C 10/31/14 81.0 0.00 0.10
AZN 141031C00082000 C 10/31/14 82.0 0.00 0.10
AZN 141031C00085000 C 10/31/14 85.0 0.00 0.10
AZN 141031C00090000 C 10/31/14 90.0 0.00 0.10
AZN 141031C00095000 C 10/31/14 95.0 0.00 0.10
AZN 141031C00100000 C 10/31/14 100.0 0.00 0.10
AZN 141031P00035000 P 10/31/14 35.0 0.00 0.10
AZN 141031P00040000 P 10/31/14 40.0 0.00 0.10
AZN 141031P00045000 P 10/31/14 45.0 0.00 0.10
AZN 141031P00050000 P 10/31/14 50.0 0.00 0.10
AZN 141031P00051000 P 10/31/14 51.0 0.00 0.10
AZN 141031P00052000 P 10/31/14 52.0 0.00 0.10
AZN 141031P00053000 P 10/31/14 53.0 0.00 0.10
AZN 141031P00054000 P 10/31/14 54.0 0.00 0.10
AZN 141031P00055000 P 10/31/14 55.0 0.00 0.10
AZN 141031P00056000 P 10/31/14 56.0 0.00 0.10
AZN 141031P00057000 P 10/31/14 57.0 0.00 0.10
AZN 141031P00057500 P 10/31/14 57.5 0.00 0.10
AZN 141031P00058000 P 10/31/14 58.0 0.00 0.10
AZN 141031P00059000 P 10/31/14 59.0 0.00 0.10
AZN 141031P00060000 P 10/31/14 60.0 0.00 0.10
AZN 141031P00061000 P 10/31/14 61.0 0.00 0.10
AZN 141031P00061500 P 10/31/14 61.5 0.00 0.10
AZN 141031P00062000 P 10/31/14 62.0 0.00 0.10
AZN 141031P00062500 P 10/31/14 62.5 0.00 0.10
AZN 141031P00063000 P 10/31/14 63.0 0.00 0.10
AZN 141031P00063500 P 10/31/14 63.5 0.00 0.10
AZN 141031P00064000 P 10/31/14 64.0 0.00 0.10
AZN 141031P00064500 P 10/31/14 64.5 0.00 0.10
AZN 141031P00065000 P 10/31/14 65.0 0.00 0.10
AZN 141031P00065500 P 10/31/14 65.5 0.00 0.10
AZN 141031P00066000 P 10/31/14 66.0 0.00 0.10
AZN 141031P00066500 P 10/31/14 66.5 0.00 0.10
AZN 141031P00067000 P 10/31/14 67.0 0.00 0.10
AZN 141031P00067500 P 10/31/14 67.5 0.00 0.10
AZN 141031P00068000 P 10/31/14 68.0 0.00 0.15
AZN 141031P00068500 P 10/31/14 68.5 0.00 0.20
AZN 141031P00069000 P 10/31/14 69.0 0.00 0.20
AZN 141031P00069500 P 10/31/14 69.5 0.00 0.25
AZN 141031P00070000 P 10/31/14 70.0 0.00 0.25
AZN 141031P00070500 P 10/31/14 70.5 0.00 0.20
AZN 141031P00071000 P 10/31/14 71.0 0.00 0.20
AZN 141031P00071500 P 10/31/14 71.5 0.00 0.20
AZN 141031P00072000 P 10/31/14 72.0 0.10 0.65
AZN 141031P00072500 P 10/31/14 72.5 0.25 0.75
AZN 141031P00073000 P 10/31/14 73.0 0.50 1.05
AZN 141031P00073500 P 10/31/14 73.5 0.80 1.50
AZN 141031P00074000 P 10/31/14 74.0 1.20 1.95
AZN 141031P00074500 P 10/31/14 74.5 1.65 2.35
AZN 141031P00075000 P 10/31/14 75.0 2.05 3.50
AZN 141031P00076000 P 10/31/14 76.0 3.00 4.40
AZN 141031P00077000 P 10/31/14 77.0 4.00 5.40
AZN 141031P00078000 P 10/31/14 78.0 5.00 6.30
AZN 141031P00079000 P 10/31/14 79.0 4.70 8.80
AZN 141031P00080000 P 10/31/14 80.0 5.40 9.60
AZN 141031P00081000 P 10/31/14 81.0 6.60 10.20
AZN 141031P00082000 P 10/31/14 82.0 8.00 11.80
AZN 141031P00085000 P 10/31/14 85.0 10.60 14.70
AZN 141031P00090000 P 10/31/14 90.0 15.60 19.70
AZN 141031P00095000 P 10/31/14 95.0 20.60 24.60
AZN 141031P00100000 P 10/31/14 100.0 25.60 29.70
AZN 141107C00040000 C 11/07/14 40.0 30.40 34.90
AZN 141107C00045000 C 11/07/14 45.0 25.30 29.90
AZN 141107C00050000 C 11/07/14 50.0 20.40 24.80
AZN 141107C00051000 C 11/07/14 51.0 19.30 23.50
AZN 141107C00052000 C 11/07/14 52.0 18.30 22.60
AZN 141107C00053000 C 11/07/14 53.0 17.30 21.60
AZN 141107C00054000 C 11/07/14 54.0 16.40 20.40
AZN 141107C00055000 C 11/07/14 55.0 15.30 19.40
AZN 141107C00056000 C 11/07/14 56.0 14.30 18.40
AZN 141107C00057000 C 11/07/14 57.0 13.30 17.80
AZN 141107C00057500 C 11/07/14 57.5 13.00 17.20
AZN 141107C00058000 C 11/07/14 58.0 12.40 16.80
AZN 141107C00059000 C 11/07/14 59.0 11.40 15.70
AZN 141107C00060000 C 11/07/14 60.0 10.40 14.00
AZN 141107C00061000 C 11/07/14 61.0 9.40 13.40
AZN 141107C00061500 C 11/07/14 61.5 8.90 13.00
AZN 141107C00062000 C 11/07/14 62.0 8.40 12.20
AZN 141107C00062500 C 11/07/14 62.5 7.90 11.90
AZN 141107C00063000 C 11/07/14 63.0 7.40 10.60
AZN 141107C00063500 C 11/07/14 63.5 6.90 10.30
AZN 141107C00064000 C 11/07/14 64.0 6.40 10.10
AZN 141107C00064500 C 11/07/14 64.5 6.00 9.30
AZN 141107C00065000 C 11/07/14 65.0 5.40 9.20
AZN 141107C00065500 C 11/07/14 65.5 5.00 8.30
AZN 141107C00066000 C 11/07/14 66.0 4.40 8.20
AZN 141107C00066500 C 11/07/14 66.5 3.90 8.00
AZN 141107C00067000 C 11/07/14 67.0 3.30 7.10
AZN 141107C00067500 C 11/07/14 67.5 4.60 5.80
AZN 141107C00068000 C 11/07/14 68.0 4.20 5.10
AZN 141107C00068500 C 11/07/14 68.5 3.70 4.70
AZN 141107C00069000 C 11/07/14 69.0 3.20 4.20
AZN 141107C00069500 C 11/07/14 69.5 2.75 3.70
AZN 141107C00070000 C 11/07/14 70.0 2.35 3.20
AZN 141107C00070500 C 11/07/14 70.5 2.00 2.85
AZN 141107C00071000 C 11/07/14 71.0 1.65 2.40
AZN 141107C00071500 C 11/07/14 71.5 1.40 2.05
AZN 141107C00072000 C 11/07/14 72.0 1.15 1.80
AZN 141107C00072500 C 11/07/14 72.5 0.90 1.50
AZN 141107C00073000 C 11/07/14 73.0 0.65 1.40
AZN 141107C00073500 C 11/07/14 73.5 0.40 1.25
AZN 141107C00074000 C 11/07/14 74.0 0.20 1.10
AZN 141107C00074500 C 11/07/14 74.5 0.05 1.05
AZN 141107C00075000 C 11/07/14 75.0 0.25 0.65
AZN 141107C00076000 C 11/07/14 76.0 0.00 0.80
AZN 141107C00077000 C 11/07/14 77.0 0.00 0.50
AZN 141107C00078000 C 11/07/14 78.0 0.00 0.50
AZN 141107C00079000 C 11/07/14 79.0 0.00 0.50
AZN 141107C00080000 C 11/07/14 80.0 0.00 0.50
AZN 141107C00081000 C 11/07/14 81.0 0.00 0.50
AZN 141107C00082000 C 11/07/14 82.0 0.00 0.45
AZN 141107C00083000 C 11/07/14 83.0 0.00 0.45
AZN 141107C00084000 C 11/07/14 84.0 0.00 0.30
AZN 141107C00085000 C 11/07/14 85.0 0.00 0.25
AZN 141107C00090000 C 11/07/14 90.0 0.00 0.15
AZN 141107C00095000 C 11/07/14 95.0 0.00 0.10
AZN 141107C00100000 C 11/07/14 100.0 0.00 0.10
AZN 141107C00105000 C 11/07/14 105.0 0.00 0.10
AZN 141107P00040000 P 11/07/14 40.0 0.00 0.10
AZN 141107P00045000 P 11/07/14 45.0 0.00 0.10
AZN 141107P00050000 P 11/07/14 50.0 0.00 0.10
AZN 141107P00051000 P 11/07/14 51.0 0.00 0.10
AZN 141107P00052000 P 11/07/14 52.0 0.00 0.10
AZN 141107P00053000 P 11/07/14 53.0 0.00 0.10
AZN 141107P00054000 P 11/07/14 54.0 0.00 0.10
AZN 141107P00055000 P 11/07/14 55.0 0.00 0.10
AZN 141107P00056000 P 11/07/14 56.0 0.00 0.10
AZN 141107P00057000 P 11/07/14 57.0 0.00 0.10
AZN 141107P00057500 P 11/07/14 57.5 0.00 0.10
AZN 141107P00058000 P 11/07/14 58.0 0.00 0.10
AZN 141107P00059000 P 11/07/14 59.0 0.00 0.10
AZN 141107P00060000 P 11/07/14 60.0 0.00 0.10
AZN 141107P00061000 P 11/07/14 61.0 0.00 0.15
AZN 141107P00061500 P 11/07/14 61.5 0.00 0.20
AZN 141107P00062000 P 11/07/14 62.0 0.00 0.20
AZN 141107P00062500 P 11/07/14 62.5 0.00 0.25
AZN 141107P00063000 P 11/07/14 63.0 0.00 0.30
AZN 141107P00063500 P 11/07/14 63.5 0.00 0.30
AZN 141107P00064000 P 11/07/14 64.0 0.00 0.25
AZN 141107P00064500 P 11/07/14 64.5 0.00 0.25
AZN 141107P00065000 P 11/07/14 65.0 0.00 0.40
AZN 141107P00065500 P 11/07/14 65.5 0.00 0.40
AZN 141107P00066000 P 11/07/14 66.0 0.00 0.25
AZN 141107P00066500 P 11/07/14 66.5 0.00 0.25
AZN 141107P00067000 P 11/07/14 67.0 0.00 0.50
AZN 141107P00067500 P 11/07/14 67.5 0.00 0.30
AZN 141107P00068000 P 11/07/14 68.0 0.00 0.35
AZN 141107P00068500 P 11/07/14 68.5 0.00 0.45
AZN 141107P00069000 P 11/07/14 69.0 0.00 0.55
AZN 141107P00069500 P 11/07/14 69.5 0.00 0.65
AZN 141107P00070000 P 11/07/14 70.0 0.00 0.90
AZN 141107P00070500 P 11/07/14 70.5 0.20 0.95
AZN 141107P00071000 P 11/07/14 71.0 0.35 0.90
AZN 141107P00071500 P 11/07/14 71.5 0.55 1.25
AZN 141107P00072000 P 11/07/14 72.0 0.80 1.35
AZN 141107P00072500 P 11/07/14 72.5 1.00 1.60
AZN 141107P00073000 P 11/07/14 73.0 1.25 1.90
AZN 141107P00073500 P 11/07/14 73.5 1.55 2.25
AZN 141107P00074000 P 11/07/14 74.0 1.85 2.65
AZN 141107P00074500 P 11/07/14 74.5 2.20 3.00
AZN 141107P00075000 P 11/07/14 75.0 2.60 3.40
AZN 141107P00076000 P 11/07/14 76.0 3.30 4.30
AZN 141107P00077000 P 11/07/14 77.0 4.20 5.20
AZN 141107P00078000 P 11/07/14 78.0 4.90 6.10
AZN 141107P00079000 P 11/07/14 79.0 4.20 8.50
AZN 141107P00080000 P 11/07/14 80.0 5.20 9.90
AZN 141107P00081000 P 11/07/14 81.0 6.70 10.40
AZN 141107P00082000 P 11/07/14 82.0 7.70 11.40
AZN 141107P00083000 P 11/07/14 83.0 8.20 12.10
AZN 141107P00084000 P 11/07/14 84.0 9.20 13.50
AZN 141107P00085000 P 11/07/14 85.0 10.70 14.50
AZN 141107P00090000 P 11/07/14 90.0 15.40 19.20
AZN 141107P00095000 P 11/07/14 95.0 20.10 24.70
AZN 141107P00100000 P 11/07/14 100.0 25.10 29.70
AZN 141107P00105000 P 11/07/14 105.0 30.10 34.70
AZN 141114C00050000 C 11/14/14 50.0 20.30 24.60
AZN 141114C00055000 C 11/14/14 55.0 15.30 19.60
AZN 141114C00057500 C 11/14/14 57.5 13.00 17.30
AZN 141114C00060000 C 11/14/14 60.0 10.40 14.70
AZN 141114C00061000 C 11/14/14 61.0 9.30 13.90
AZN 141114C00061500 C 11/14/14 61.5 8.70 12.50
AZN 141114C00062000 C 11/14/14 62.0 8.40 12.10
AZN 141114C00062500 C 11/14/14 62.5 7.80 11.40
AZN 141114C00063000 C 11/14/14 63.0 7.40 10.90
AZN 141114C00063500 C 11/14/14 63.5 6.90 10.50
AZN 141114C00064000 C 11/14/14 64.0 6.40 9.90
AZN 141114C00064500 C 11/14/14 64.5 6.00 9.50
AZN 141114C00065000 C 11/14/14 65.0 5.50 9.00
AZN 141114C00065500 C 11/14/14 65.5 5.00 8.50
AZN 141114C00066000 C 11/14/14 66.0 6.10 7.60
AZN 141114C00066500 C 11/14/14 66.5 5.60 6.70
AZN 141114C00067000 C 11/14/14 67.0 5.10 6.20
AZN 141114C00067500 C 11/14/14 67.5 4.70 5.70
AZN 141114C00068000 C 11/14/14 68.0 4.20 5.30
AZN 141114C00068500 C 11/14/14 68.5 3.80 4.80
AZN 141114C00069000 C 11/14/14 69.0 3.40 4.40
AZN 141114C00069500 C 11/14/14 69.5 3.00 3.90
AZN 141114C00070000 C 11/14/14 70.0 2.60 3.50
AZN 141114C00070500 C 11/14/14 70.5 2.25 3.20
AZN 141114C00071000 C 11/14/14 71.0 1.95 2.80
AZN 141114C00071500 C 11/14/14 71.5 1.70 2.40
AZN 141114C00072000 C 11/14/14 72.0 1.45 2.40
AZN 141114C00072500 C 11/14/14 72.5 1.20 2.10
AZN 141114C00073000 C 11/14/14 73.0 1.30 1.90
AZN 141114C00073500 C 11/14/14 73.5 0.85 1.45
AZN 141114C00074000 C 11/14/14 74.0 0.65 1.25
AZN 141114C00074500 C 11/14/14 74.5 0.50 1.10
AZN 141114C00075000 C 11/14/14 75.0 0.40 0.95
AZN 141114C00076000 C 11/14/14 76.0 0.20 0.70
AZN 141114C00077000 C 11/14/14 77.0 0.10 0.60
AZN 141114C00078000 C 11/14/14 78.0 0.00 0.85
AZN 141114C00079000 C 11/14/14 79.0 0.05 0.45
AZN 141114C00080000 C 11/14/14 80.0 0.00 0.50
AZN 141114C00081000 C 11/14/14 81.0 0.00 0.50
AZN 141114C00085000 C 11/14/14 85.0 0.00 0.30
AZN 141114P00050000 P 11/14/14 50.0 0.00 0.10
AZN 141114P00055000 P 11/14/14 55.0 0.00 0.10
AZN 141114P00057500 P 11/14/14 57.5 0.00 0.15
AZN 141114P00060000 P 11/14/14 60.0 0.00 0.25
AZN 141114P00061000 P 11/14/14 61.0 0.00 0.30
AZN 141114P00061500 P 11/14/14 61.5 0.00 0.30
AZN 141114P00062000 P 11/14/14 62.0 0.00 0.35
AZN 141114P00062500 P 11/14/14 62.5 0.00 0.30
AZN 141114P00063000 P 11/14/14 63.0 0.00 0.30
AZN 141114P00063500 P 11/14/14 63.5 0.00 0.40
AZN 141114P00064000 P 11/14/14 64.0 0.00 0.40
AZN 141114P00064500 P 11/14/14 64.5 0.00 0.45
AZN 141114P00065000 P 11/14/14 65.0 0.00 0.50
AZN 141114P00065500 P 11/14/14 65.5 0.00 0.40
AZN 141114P00066000 P 11/14/14 66.0 0.00 0.45
AZN 141114P00066500 P 11/14/14 66.5 0.00 0.50
AZN 141114P00067000 P 11/14/14 67.0 0.00 0.50
AZN 141114P00067500 P 11/14/14 67.5 0.00 0.50
AZN 141114P00068000 P 11/14/14 68.0 0.00 0.60
AZN 141114P00068500 P 11/14/14 68.5 0.00 0.65
AZN 141114P00069000 P 11/14/14 69.0 0.00 0.75
AZN 141114P00069500 P 11/14/14 69.5 0.10 0.85
AZN 141114P00070000 P 11/14/14 70.0 0.35 1.00
AZN 141114P00070500 P 11/14/14 70.5 0.25 1.20
AZN 141114P00071000 P 11/14/14 71.0 0.50 1.35
AZN 141114P00071500 P 11/14/14 71.5 0.60 1.55
AZN 141114P00072000 P 11/14/14 72.0 0.85 1.80
AZN 141114P00072500 P 11/14/14 72.5 1.05 2.00
AZN 141114P00073000 P 11/14/14 73.0 1.20 2.30
AZN 141114P00073500 P 11/14/14 73.5 1.55 2.65
AZN 141114P00074000 P 11/14/14 74.0 1.85 3.00
AZN 141114P00074500 P 11/14/14 74.5 2.10 3.30
AZN 141114P00075000 P 11/14/14 75.0 2.55 3.70
AZN 141114P00076000 P 11/14/14 76.0 3.30 4.60
AZN 141114P00077000 P 11/14/14 77.0 4.40 5.40
AZN 141114P00078000 P 11/14/14 78.0 4.80 6.30
AZN 141114P00079000 P 11/14/14 79.0 6.20 7.20
AZN 141114P00080000 P 11/14/14 80.0 6.30 9.80
AZN 141114P00081000 P 11/14/14 81.0 6.90 10.50
AZN 141114P00085000 P 11/14/14 85.0 11.90 14.70
AZN 141122C00040000 C 11/22/14 40.0 30.40 34.50
AZN 141122C00042500 C 11/22/14 42.5 28.00 32.40
AZN 141122C00045000 C 11/22/14 45.0 25.30 29.40
AZN 141122C00047500 C 11/22/14 47.5 22.80 27.00
AZN 141122C00050000 C 11/22/14 50.0 20.30 24.90
AZN 141122C00055000 C 11/22/14 55.0 15.40 19.90
AZN 141122C00057500 C 11/22/14 57.5 13.30 17.20
AZN 141122C00060000 C 11/22/14 60.0 10.50 15.00
AZN 141122C00060500 C 11/22/14 60.5 10.00 14.00
AZN 141122C00061000 C 11/22/14 61.0 9.50 13.50
AZN 141122C00061500 C 11/22/14 61.5 10.10 12.10
AZN 141122C00062000 C 11/22/14 62.0 9.60 12.10
AZN 141122C00062500 C 11/22/14 62.5 8.20 11.70
AZN 141122C00063000 C 11/22/14 63.0 8.70 10.40
AZN 141122C00063500 C 11/22/14 63.5 8.20 9.80
AZN 141122C00064000 C 11/22/14 64.0 7.80 9.30
AZN 141122C00064500 C 11/22/14 64.5 7.30 8.90
AZN 141122C00065000 C 11/22/14 65.0 7.00 8.20
AZN 141122C00065500 C 11/22/14 65.5 6.60 7.70
AZN 141122C00066000 C 11/22/14 66.0 6.10 7.20
AZN 141122C00066500 C 11/22/14 66.5 5.60 6.90
AZN 141122C00067000 C 11/22/14 67.0 5.20 6.50
AZN 141122C00067500 C 11/22/14 67.5 4.70 6.20
AZN 141122C00068000 C 11/22/14 68.0 4.30 5.50
AZN 141122C00068500 C 11/22/14 68.5 3.90 5.30
AZN 141122C00069000 C 11/22/14 69.0 3.50 4.70
AZN 141122C00069500 C 11/22/14 69.5 3.30 4.30
AZN 141122C00070000 C 11/22/14 70.0 2.95 3.90
AZN 141122C00070500 C 11/22/14 70.5 2.50 3.60
AZN 141122C00071000 C 11/22/14 71.0 2.15 3.30
AZN 141122C00071500 C 11/22/14 71.5 2.00 2.85
AZN 141122C00072000 C 11/22/14 72.0 1.75 2.65
AZN 141122C00072500 C 11/22/14 72.5 1.65 2.40
AZN 141122C00073000 C 11/22/14 73.0 1.35 2.10
AZN 141122C00073500 C 11/22/14 73.5 1.15 1.85
AZN 141122C00074000 C 11/22/14 74.0 0.95 1.55
AZN 141122C00074500 C 11/22/14 74.5 0.85 1.45
AZN 141122C00075000 C 11/22/14 75.0 0.80 1.30
AZN 141122C00076000 C 11/22/14 76.0 0.45 1.00
AZN 141122C00077500 C 11/22/14 77.5 0.20 0.65
AZN 141122C00079000 C 11/22/14 79.0 0.10 0.55
AZN 141122C00080000 C 11/22/14 80.0 0.10 0.50
AZN 141122C00081000 C 11/22/14 81.0 0.05 0.50
AZN 141122C00082500 C 11/22/14 82.5 0.00 0.45
AZN 141122C00084000 C 11/22/14 84.0 0.00 0.30
AZN 141122C00085000 C 11/22/14 85.0 0.00 0.60
AZN 141122C00086000 C 11/22/14 86.0 0.00 0.30
AZN 141122C00089000 C 11/22/14 89.0 0.00 0.30
AZN 141122C00090000 C 11/22/14 90.0 0.00 0.25
AZN 141122C00091000 C 11/22/14 91.0 0.00 0.25
AZN 141122C00095000 C 11/22/14 95.0 0.00 0.30
AZN 141122C00100000 C 11/22/14 100.0 0.00 0.20
AZN 141122P00040000 P 11/22/14 40.0 0.00 0.10
AZN 141122P00042500 P 11/22/14 42.5 0.00 0.10
AZN 141122P00045000 P 11/22/14 45.0 0.00 0.10
AZN 141122P00047500 P 11/22/14 47.5 0.00 0.10
AZN 141122P00050000 P 11/22/14 50.0 0.00 0.10
AZN 141122P00055000 P 11/22/14 55.0 0.00 0.15
AZN 141122P00057500 P 11/22/14 57.5 0.00 0.25
AZN 141122P00060000 P 11/22/14 60.0 0.00 0.30
AZN 141122P00060500 P 11/22/14 60.5 0.00 0.30
AZN 141122P00061000 P 11/22/14 61.0 0.00 0.30
AZN 141122P00061500 P 11/22/14 61.5 0.00 0.30
AZN 141122P00062000 P 11/22/14 62.0 0.00 0.35
AZN 141122P00062500 P 11/22/14 62.5 0.00 0.35
AZN 141122P00063000 P 11/22/14 63.0 0.00 0.35
AZN 141122P00063500 P 11/22/14 63.5 0.00 0.30
AZN 141122P00064000 P 11/22/14 64.0 0.00 0.35
AZN 141122P00064500 P 11/22/14 64.5 0.00 0.35
AZN 141122P00065000 P 11/22/14 65.0 0.00 0.25
AZN 141122P00065500 P 11/22/14 65.5 0.00 0.40
AZN 141122P00066000 P 11/22/14 66.0 0.00 0.50
AZN 141122P00066500 P 11/22/14 66.5 0.05 0.50
AZN 141122P00067000 P 11/22/14 67.0 0.10 0.55
AZN 141122P00067500 P 11/22/14 67.5 0.30 0.60
AZN 141122P00068000 P 11/22/14 68.0 0.25 0.75
AZN 141122P00068500 P 11/22/14 68.5 0.35 0.85
AZN 141122P00069000 P 11/22/14 69.0 0.45 0.95
AZN 141122P00069500 P 11/22/14 69.5 0.55 1.10
AZN 141122P00070000 P 11/22/14 70.0 0.70 1.25
AZN 141122P00070500 P 11/22/14 70.5 0.85 1.35
AZN 141122P00071000 P 11/22/14 71.0 1.00 1.65
AZN 141122P00071500 P 11/22/14 71.5 1.20 1.85
AZN 141122P00072000 P 11/22/14 72.0 1.15 2.10
AZN 141122P00072500 P 11/22/14 72.5 1.65 2.35
AZN 141122P00073000 P 11/22/14 73.0 1.85 2.60
AZN 141122P00073500 P 11/22/14 73.5 1.90 3.00
AZN 141122P00074000 P 11/22/14 74.0 2.20 3.30
AZN 141122P00074500 P 11/22/14 74.5 2.50 3.60
AZN 141122P00075000 P 11/22/14 75.0 2.90 4.00
AZN 141122P00076000 P 11/22/14 76.0 3.60 4.80
AZN 141122P00077500 P 11/22/14 77.5 4.70 6.10
AZN 141122P00079000 P 11/22/14 79.0 6.10 7.40
AZN 141122P00080000 P 11/22/14 80.0 6.90 8.30
AZN 141122P00081000 P 11/22/14 81.0 7.90 9.20
AZN 141122P00082500 P 11/22/14 82.5 8.60 11.40
AZN 141122P00084000 P 11/22/14 84.0 9.60 13.70
AZN 141122P00085000 P 11/22/14 85.0 10.60 14.70
AZN 141122P00086000 P 11/22/14 86.0 11.60 15.40
AZN 141122P00089000 P 11/22/14 89.0 15.20 18.80
AZN 141122P00090000 P 11/22/14 90.0 15.70 19.70
AZN 141122P00091000 P 11/22/14 91.0 16.50 20.70
AZN 141122P00095000 P 11/22/14 95.0 20.40 24.80
AZN 141122P00100000 P 11/22/14 100.0 25.30 29.70
AZN 141128C00047500 C 11/28/14 47.5 23.00 27.30
AZN 141128C00050000 C 11/28/14 50.0 20.30 24.70
AZN 141128C00055000 C 11/28/14 55.0 15.30 19.50
AZN 141128C00057500 C 11/28/14 57.5 12.80 17.00
AZN 141128C00060000 C 11/28/14 60.0 10.50 14.70
AZN 141128C00061000 C 11/28/14 61.0 9.50 14.00
AZN 141128C00061500 C 11/28/14 61.5 8.90 12.20
AZN 141128C00062000 C 11/28/14 62.0 8.50 11.90
AZN 141128C00062500 C 11/28/14 62.5 7.90 11.70
AZN 141128C00063000 C 11/28/14 63.0 7.50 11.20
AZN 141128C00063500 C 11/28/14 63.5 7.10 10.50
AZN 141128C00064000 C 11/28/14 64.0 7.10 9.90
AZN 141128C00064500 C 11/28/14 64.5 7.50 8.90
AZN 141128C00065000 C 11/28/14 65.0 7.00 8.40
AZN 141128C00065500 C 11/28/14 65.5 6.60 7.90
AZN 141128C00066000 C 11/28/14 66.0 6.10 7.40
AZN 141128C00066500 C 11/28/14 66.5 5.70 7.10
AZN 141128C00067000 C 11/28/14 67.0 5.20 6.80
AZN 141128C00067500 C 11/28/14 67.5 4.80 6.10
AZN 141128C00068000 C 11/28/14 68.0 4.40 5.90
AZN 141128C00068500 C 11/28/14 68.5 4.00 5.40
AZN 141128C00069000 C 11/28/14 69.0 3.60 4.90
AZN 141128C00069500 C 11/28/14 69.5 3.20 4.70
AZN 141128C00070000 C 11/28/14 70.0 2.95 4.10
AZN 141128C00070500 C 11/28/14 70.5 2.60 3.80
AZN 141128C00071000 C 11/28/14 71.0 2.35 3.50
AZN 141128C00071500 C 11/28/14 71.5 2.05 3.30
AZN 141128C00072000 C 11/28/14 72.0 1.90 3.00
AZN 141128C00072500 C 11/28/14 72.5 1.65 2.55
AZN 141128C00073000 C 11/28/14 73.0 1.45 2.30
AZN 141128C00073500 C 11/28/14 73.5 1.25 2.20
AZN 141128C00074000 C 11/28/14 74.0 1.15 2.15
AZN 141128C00074500 C 11/28/14 74.5 0.95 1.85
AZN 141128C00075000 C 11/28/14 75.0 0.85 1.55
AZN 141128C00076000 C 11/28/14 76.0 0.60 1.25
AZN 141128C00077000 C 11/28/14 77.0 0.40 1.10
AZN 141128C00078000 C 11/28/14 78.0 0.35 0.80
AZN 141128C00080000 C 11/28/14 80.0 0.10 0.55
AZN 141128C00085000 C 11/28/14 85.0 0.00 0.35
AZN 141128C00090000 C 11/28/14 90.0 0.00 0.25
AZN 141128P00047500 P 11/28/14 47.5 0.00 0.10
AZN 141128P00050000 P 11/28/14 50.0 0.00 0.10
AZN 141128P00055000 P 11/28/14 55.0 0.00 0.25
AZN 141128P00057500 P 11/28/14 57.5 0.00 0.30
AZN 141128P00060000 P 11/28/14 60.0 0.00 0.35
AZN 141128P00061000 P 11/28/14 61.0 0.00 0.45
AZN 141128P00061500 P 11/28/14 61.5 0.00 0.45
AZN 141128P00062000 P 11/28/14 62.0 0.00 0.50
AZN 141128P00062500 P 11/28/14 62.5 0.00 0.50
AZN 141128P00063000 P 11/28/14 63.0 0.00 0.40
AZN 141128P00063500 P 11/28/14 63.5 0.00 0.45
AZN 141128P00064000 P 11/28/14 64.0 0.00 0.50
AZN 141128P00064500 P 11/28/14 64.5 0.00 0.50
AZN 141128P00065000 P 11/28/14 65.0 0.00 0.50
AZN 141128P00065500 P 11/28/14 65.5 0.00 0.80
AZN 141128P00066000 P 11/28/14 66.0 0.05 0.55
AZN 141128P00066500 P 11/28/14 66.5 0.15 0.65
AZN 141128P00067000 P 11/28/14 67.0 0.20 0.70
AZN 141128P00067500 P 11/28/14 67.5 0.25 0.80
AZN 141128P00068000 P 11/28/14 68.0 0.35 0.90
AZN 141128P00068500 P 11/28/14 68.5 0.45 1.00
AZN 141128P00069000 P 11/28/14 69.0 0.40 1.15
AZN 141128P00069500 P 11/28/14 69.5 0.60 1.25
AZN 141128P00070000 P 11/28/14 70.0 0.40 1.45
AZN 141128P00070500 P 11/28/14 70.5 0.55 1.60
AZN 141128P00071000 P 11/28/14 71.0 1.10 1.80
AZN 141128P00071500 P 11/28/14 71.5 1.00 2.00
AZN 141128P00072000 P 11/28/14 72.0 1.50 2.25
AZN 141128P00072500 P 11/28/14 72.5 1.50 2.55
AZN 141128P00073000 P 11/28/14 73.0 1.70 2.85
AZN 141128P00073500 P 11/28/14 73.5 2.35 3.20
AZN 141128P00074000 P 11/28/14 74.0 2.25 3.50
AZN 141128P00074500 P 11/28/14 74.5 2.95 3.90
AZN 141128P00075000 P 11/28/14 75.0 2.80 4.30
AZN 141128P00076000 P 11/28/14 76.0 4.00 5.00
AZN 141128P00077000 P 11/28/14 77.0 4.30 5.90
AZN 141128P00078000 P 11/28/14 78.0 5.60 6.70
AZN 141128P00080000 P 11/28/14 80.0 7.10 8.50
AZN 141128P00085000 P 11/28/14 85.0 10.70 14.80
AZN 141128P00090000 P 11/28/14 90.0 15.60 19.60
AZN 141205C00050000 C 12/05/14 50.0 20.30 24.50
AZN 141205C00055000 C 12/05/14 55.0 15.40 19.50
AZN 141205C00060000 C 12/05/14 60.0 10.40 14.90
AZN 141205C00061000 C 12/05/14 61.0 9.40 13.40
AZN 141205C00062000 C 12/05/14 62.0 8.40 12.20
AZN 141205C00062500 C 12/05/14 62.5 7.90 11.80
AZN 141205C00063000 C 12/05/14 63.0 7.80 11.30
AZN 141205C00063500 C 12/05/14 63.5 8.50 10.20
AZN 141205C00064000 C 12/05/14 64.0 8.00 9.50
AZN 141205C00064500 C 12/05/14 64.5 7.50 9.00
AZN 141205C00065000 C 12/05/14 65.0 7.10 8.60
AZN 141205C00065500 C 12/05/14 65.5 6.60 8.30
AZN 141205C00066000 C 12/05/14 66.0 6.20 7.90
AZN 141205C00066500 C 12/05/14 66.5 5.70 7.50
AZN 141205C00067000 C 12/05/14 67.0 5.30 7.00
AZN 141205C00067500 C 12/05/14 67.5 4.90 6.40
AZN 141205C00068000 C 12/05/14 68.0 4.50 6.00
AZN 141205C00068500 C 12/05/14 68.5 4.20 5.60
AZN 141205C00069000 C 12/05/14 69.0 3.80 5.30
AZN 141205C00069500 C 12/05/14 69.5 3.50 5.00
AZN 141205C00070000 C 12/05/14 70.0 3.10 4.40
AZN 141205C00070500 C 12/05/14 70.5 2.80 4.00
AZN 141205C00071000 C 12/05/14 71.0 2.55 3.70
AZN 141205C00071500 C 12/05/14 71.5 2.30 3.60
AZN 141205C00072000 C 12/05/14 72.0 2.00 3.10
AZN 141205C00072500 C 12/05/14 72.5 1.90 3.00
AZN 141205C00073000 C 12/05/14 73.0 1.70 2.85
AZN 141205C00073500 C 12/05/14 73.5 1.50 2.60
AZN 141205C00074000 C 12/05/14 74.0 1.35 2.40
AZN 141205C00074500 C 12/05/14 74.5 1.15 2.05
AZN 141205C00075000 C 12/05/14 75.0 1.05 1.85
AZN 141205C00076000 C 12/05/14 76.0 0.90 1.50
AZN 141205C00077000 C 12/05/14 77.0 0.65 1.25
AZN 141205C00078000 C 12/05/14 78.0 0.45 1.00
AZN 141205C00080000 C 12/05/14 80.0 0.20 0.70
AZN 141205C00085000 C 12/05/14 85.0 0.00 0.45
AZN 141205C00090000 C 12/05/14 90.0 0.00 0.30
AZN 141205P00050000 P 12/05/14 50.0 0.00 0.10
AZN 141205P00055000 P 12/05/14 55.0 0.00 0.30
AZN 141205P00060000 P 12/05/14 60.0 0.00 0.35
AZN 141205P00061000 P 12/05/14 61.0 0.00 0.35
AZN 141205P00062000 P 12/05/14 62.0 0.00 0.40
AZN 141205P00062500 P 12/05/14 62.5 0.00 0.45
AZN 141205P00063000 P 12/05/14 63.0 0.00 0.45
AZN 141205P00063500 P 12/05/14 63.5 0.00 0.50
AZN 141205P00064000 P 12/05/14 64.0 0.00 0.50
AZN 141205P00064500 P 12/05/14 64.5 0.00 0.55
AZN 141205P00065000 P 12/05/14 65.0 0.00 0.55
AZN 141205P00065500 P 12/05/14 65.5 0.00 0.65
AZN 141205P00066000 P 12/05/14 66.0 0.00 0.70
AZN 141205P00066500 P 12/05/14 66.5 0.05 0.75
AZN 141205P00067000 P 12/05/14 67.0 0.15 0.85
AZN 141205P00067500 P 12/05/14 67.5 0.35 0.95
AZN 141205P00068000 P 12/05/14 68.0 0.25 1.05
AZN 141205P00068500 P 12/05/14 68.5 0.35 1.15
AZN 141205P00069000 P 12/05/14 69.0 0.65 1.30
AZN 141205P00069500 P 12/05/14 69.5 0.75 1.50
AZN 141205P00070000 P 12/05/14 70.0 0.90 1.65
AZN 141205P00070500 P 12/05/14 70.5 1.00 1.85
AZN 141205P00071000 P 12/05/14 71.0 1.20 2.05
AZN 141205P00071500 P 12/05/14 71.5 1.35 2.30
AZN 141205P00072000 P 12/05/14 72.0 1.60 2.60
AZN 141205P00072500 P 12/05/14 72.5 1.80 2.85
AZN 141205P00073000 P 12/05/14 73.0 2.05 3.10
AZN 141205P00073500 P 12/05/14 73.5 2.40 3.40
AZN 141205P00074000 P 12/05/14 74.0 2.70 3.80
AZN 141205P00074500 P 12/05/14 74.5 3.00 4.10
AZN 141205P00075000 P 12/05/14 75.0 3.30 4.50
AZN 141205P00076000 P 12/05/14 76.0 4.00 5.20
AZN 141205P00077000 P 12/05/14 77.0 4.80 6.10
AZN 141205P00078000 P 12/05/14 78.0 5.50 6.90
AZN 141205P00080000 P 12/05/14 80.0 7.30 8.70
AZN 141205P00085000 P 12/05/14 85.0 11.00 14.90
AZN 141205P00090000 P 12/05/14 90.0 15.70 19.70
AZN 141212C00062000 C 12/12/14 62.0 8.60 13.10
AZN 141212C00063000 C 12/12/14 63.0 7.90 11.80
AZN 141212C00063500 C 12/12/14 63.5 8.50 10.40
AZN 141212C00064000 C 12/12/14 64.0 8.00 9.80
AZN 141212C00064500 C 12/12/14 64.5 7.60 9.40
AZN 141212C00065000 C 12/12/14 65.0 7.10 8.90
AZN 141212C00065500 C 12/12/14 65.5 6.70 8.50
AZN 141212C00066000 C 12/12/14 66.0 6.20 8.00
AZN 141212C00066500 C 12/12/14 66.5 5.80 7.50
AZN 141212C00067000 C 12/12/14 67.0 5.40 7.20
AZN 141212C00067500 C 12/12/14 67.5 5.00 6.80
AZN 141212C00068000 C 12/12/14 68.0 4.70 6.40
AZN 141212C00068500 C 12/12/14 68.5 4.30 6.00
AZN 141212C00069000 C 12/12/14 69.0 3.90 5.50
AZN 141212C00069500 C 12/12/14 69.5 3.60 5.20
AZN 141212C00070000 C 12/12/14 70.0 3.30 4.90
AZN 141212C00070500 C 12/12/14 70.5 3.00 4.50
AZN 141212C00071000 C 12/12/14 71.0 2.75 4.20
AZN 141212C00071500 C 12/12/14 71.5 2.50 3.90
AZN 141212C00072000 C 12/12/14 72.0 2.25 3.60
AZN 141212C00072500 C 12/12/14 72.5 2.05 3.30
AZN 141212C00073000 C 12/12/14 73.0 1.80 3.00
AZN 141212C00073500 C 12/12/14 73.5 1.55 2.75
AZN 141212C00074000 C 12/12/14 74.0 1.35 2.60
AZN 141212C00074500 C 12/12/14 74.5 1.15 2.45
AZN 141212C00075000 C 12/12/14 75.0 0.95 2.30
AZN 141212C00076000 C 12/12/14 76.0 0.60 2.00
AZN 141212C00077000 C 12/12/14 77.0 0.35 1.80
AZN 141212C00078000 C 12/12/14 78.0 0.15 1.60
AZN 141212C00079000 C 12/12/14 79.0 0.00 1.55
AZN 141212C00080000 C 12/12/14 80.0 0.00 1.30
AZN 141212C00081000 C 12/12/14 81.0 0.00 1.20
AZN 141212C00082000 C 12/12/14 82.0 0.00 3.10
AZN 141212C00083000 C 12/12/14 83.0 0.00 1.05
AZN 141212P00062000 P 12/12/14 62.0 0.00 2.85
AZN 141212P00063000 P 12/12/14 63.0 0.00 2.90
AZN 141212P00063500 P 12/12/14 63.5 0.00 0.85
AZN 141212P00064000 P 12/12/14 64.0 0.00 0.90
AZN 141212P00064500 P 12/12/14 64.5 0.00 0.95
AZN 141212P00065000 P 12/12/14 65.0 0.00 1.00
AZN 141212P00065500 P 12/12/14 65.5 0.00 1.10
AZN 141212P00066000 P 12/12/14 66.0 0.00 1.20
AZN 141212P00066500 P 12/12/14 66.5 0.00 1.30
AZN 141212P00067000 P 12/12/14 67.0 0.05 1.35
AZN 141212P00067500 P 12/12/14 67.5 0.15 1.50
AZN 141212P00068000 P 12/12/14 68.0 0.25 1.55
AZN 141212P00068500 P 12/12/14 68.5 0.40 1.70
AZN 141212P00069000 P 12/12/14 69.0 0.60 1.85
AZN 141212P00069500 P 12/12/14 69.5 0.75 1.95
AZN 141212P00070000 P 12/12/14 70.0 0.95 2.10
AZN 141212P00070500 P 12/12/14 70.5 1.15 2.30
AZN 141212P00071000 P 12/12/14 71.0 1.25 2.50
AZN 141212P00071500 P 12/12/14 71.5 1.40 2.65
AZN 141212P00072000 P 12/12/14 72.0 1.75 2.90
AZN 141212P00072500 P 12/12/14 72.5 1.90 3.10
AZN 141212P00073000 P 12/12/14 73.0 2.25 3.40
AZN 141212P00073500 P 12/12/14 73.5 2.45 3.70
AZN 141212P00074000 P 12/12/14 74.0 2.80 4.10
AZN 141212P00074500 P 12/12/14 74.5 3.00 4.40
AZN 141212P00075000 P 12/12/14 75.0 3.30 4.80
AZN 141212P00076000 P 12/12/14 76.0 4.00 5.50
AZN 141212P00077000 P 12/12/14 77.0 4.70 6.40
AZN 141212P00078000 P 12/12/14 78.0 5.50 7.20
AZN 141212P00079000 P 12/12/14 79.0 6.40 8.00
AZN 141212P00080000 P 12/12/14 80.0 7.20 8.90
AZN 141212P00081000 P 12/12/14 81.0 8.00 9.70
AZN 141212P00082000 P 12/12/14 82.0 8.40 11.80
AZN 141212P00083000 P 12/12/14 83.0 9.30 12.70
AZN 141220C00042500 C 12/20/14 42.5 28.00 32.50
AZN 141220C00045000 C 12/20/14 45.0 25.30 29.80
AZN 141220C00047500 C 12/20/14 47.5 22.90 27.00
AZN 141220C00050000 C 12/20/14 50.0 20.40 24.90
AZN 141220C00055000 C 12/20/14 55.0 15.70 19.50
AZN 141220C00060000 C 12/20/14 60.0 10.50 14.70
AZN 141220C00062500 C 12/20/14 62.5 9.40 11.40
AZN 141220C00065000 C 12/20/14 65.0 7.20 9.00
AZN 141220C00067500 C 12/20/14 67.5 5.40 7.00
AZN 141220C00070000 C 12/20/14 70.0 4.10 5.00
AZN 141220C00072500 C 12/20/14 72.5 2.70 3.50
AZN 141220C00075000 C 12/20/14 75.0 1.75 2.45
AZN 141220C00077500 C 12/20/14 77.5 1.00 1.55
AZN 141220C00080000 C 12/20/14 80.0 0.50 1.05
AZN 141220C00082500 C 12/20/14 82.5 0.30 0.70
AZN 141220C00085000 C 12/20/14 85.0 0.10 0.55
AZN 141220C00090000 C 12/20/14 90.0 0.00 0.35
AZN 141220C00095000 C 12/20/14 95.0 0.00 0.25
AZN 141220C00100000 C 12/20/14 100.0 0.00 0.30
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 0.15
AZN 141220P00050000 P 12/20/14 50.0 0.00 0.20
AZN 141220P00055000 P 12/20/14 55.0 0.00 0.30
AZN 141220P00060000 P 12/20/14 60.0 0.00 0.35
AZN 141220P00062500 P 12/20/14 62.5 0.10 0.50
AZN 141220P00065000 P 12/20/14 65.0 0.30 0.65
AZN 141220P00067500 P 12/20/14 67.5 0.65 1.30
AZN 141220P00070000 P 12/20/14 70.0 1.25 2.10
AZN 141220P00072500 P 12/20/14 72.5 2.30 3.30
AZN 141220P00075000 P 12/20/14 75.0 3.70 5.00
AZN 141220P00077500 P 12/20/14 77.5 5.70 6.80
AZN 141220P00080000 P 12/20/14 80.0 7.20 9.00
AZN 141220P00082500 P 12/20/14 82.5 9.40 11.30
AZN 141220P00085000 P 12/20/14 85.0 11.80 13.50
AZN 141220P00090000 P 12/20/14 90.0 15.70 19.30
AZN 141220P00095000 P 12/20/14 95.0 21.60 24.30
AZN 141220P00100000 P 12/20/14 100.0 25.60 29.60
AZN 150117C00025000 C 01/17/15 25.0 45.40 49.40
AZN 150117C00027500 C 01/17/15 27.5 43.00 46.90
AZN 150117C00030000 C 01/17/15 30.0 40.40 44.40
AZN 150117C00032500 C 01/17/15 32.5 38.00 42.00
AZN 150117C00035000 C 01/17/15 35.0 35.40 39.80
AZN 150117C00037500 C 01/17/15 37.5 33.00 37.20
AZN 150117C00040000 C 01/17/15 40.0 30.50 34.70
AZN 150117C00042500 C 01/17/15 42.5 28.00 32.40
AZN 150117C00045000 C 01/17/15 45.0 25.50 29.90
AZN 150117C00047500 C 01/17/15 47.5 22.90 27.00
AZN 150117C00050000 C 01/17/15 50.0 20.40 24.50
AZN 150117C00052500 C 01/17/15 52.5 18.00 22.20
AZN 150117C00055000 C 01/17/15 55.0 15.50 20.00
AZN 150117C00057500 C 01/17/15 57.5 13.00 17.40
AZN 150117C00060000 C 01/17/15 60.0 11.90 14.20
AZN 150117C00062500 C 01/17/15 62.5 9.90 11.80
AZN 150117C00065000 C 01/17/15 65.0 7.80 9.40
AZN 150117C00067500 C 01/17/15 67.5 5.90 7.70
AZN 150117C00070000 C 01/17/15 70.0 4.30 5.80
AZN 150117C00072500 C 01/17/15 72.5 3.00 4.40
AZN 150117C00075000 C 01/17/15 75.0 2.40 2.80
AZN 150117C00077500 C 01/17/15 77.5 1.55 1.95
AZN 150117C00080000 C 01/17/15 80.0 1.10 1.35
AZN 150117C00082500 C 01/17/15 82.5 0.55 1.15
AZN 150117C00085000 C 01/17/15 85.0 0.40 0.80
AZN 150117C00087500 C 01/17/15 87.5 0.25 0.60
AZN 150117C00090000 C 01/17/15 90.0 0.15 0.45
AZN 150117C00095000 C 01/17/15 95.0 0.05 0.80
AZN 150117C00100000 C 01/17/15 100.0 0.00 0.50
AZN 150117C00105000 C 01/17/15 105.0 0.00 0.35
AZN 150117C00110000 C 01/17/15 110.0 0.00 0.25
AZN 150117C00115000 C 01/17/15 115.0 0.00 0.25
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 0.15
AZN 150117P00047500 P 01/17/15 47.5 0.00 0.20
AZN 150117P00050000 P 01/17/15 50.0 0.00 0.20
AZN 150117P00052500 P 01/17/15 52.5 0.00 0.35
AZN 150117P00055000 P 01/17/15 55.0 0.00 0.25
AZN 150117P00057500 P 01/17/15 57.5 0.00 0.30
AZN 150117P00060000 P 01/17/15 60.0 0.15 0.45
AZN 150117P00062500 P 01/17/15 62.5 0.30 0.75
AZN 150117P00065000 P 01/17/15 65.0 0.85 1.05
AZN 150117P00067500 P 01/17/15 67.5 1.20 1.80
AZN 150117P00070000 P 01/17/15 70.0 1.95 2.80
AZN 150117P00072500 P 01/17/15 72.5 3.20 3.90
AZN 150117P00075000 P 01/17/15 75.0 4.60 5.50
AZN 150117P00077500 P 01/17/15 77.5 6.00 7.40
AZN 150117P00080000 P 01/17/15 80.0 7.90 9.50
AZN 150117P00082500 P 01/17/15 82.5 9.60 11.80
AZN 150117P00085000 P 01/17/15 85.0 11.80 13.90
AZN 150117P00087500 P 01/17/15 87.5 14.30 16.30
AZN 150117P00090000 P 01/17/15 90.0 15.60 19.20
AZN 150117P00095000 P 01/17/15 95.0 20.40 24.80
AZN 150117P00100000 P 01/17/15 100.0 25.40 29.80
AZN 150117P00105000 P 01/17/15 105.0 30.30 34.70
AZN 150117P00110000 P 01/17/15 110.0 35.20 39.80
AZN 150117P00115000 P 01/17/15 115.0 40.10 44.70
AZN 150417C00042500 C 04/17/15 42.5 27.90 32.00
AZN 150417C00045000 C 04/17/15 45.0 25.40 30.00
AZN 150417C00047500 C 04/17/15 47.5 22.90 27.00
AZN 150417C00050000 C 04/17/15 50.0 20.50 25.00
AZN 150417C00055000 C 04/17/15 55.0 15.50 19.70
AZN 150417C00060000 C 04/17/15 60.0 12.20 13.70
AZN 150417C00062500 C 04/17/15 62.5 10.10 11.40
AZN 150417C00065000 C 04/17/15 65.0 8.10 9.40
AZN 150417C00067500 C 04/17/15 67.5 6.50 7.70
AZN 150417C00070000 C 04/17/15 70.0 5.10 6.10
AZN 150417C00072500 C 04/17/15 72.5 3.90 4.80
AZN 150417C00075000 C 04/17/15 75.0 3.00 3.70
AZN 150417C00077500 C 04/17/15 77.5 2.00 2.85
AZN 150417C00080000 C 04/17/15 80.0 1.50 2.15
AZN 150417C00082500 C 04/17/15 82.5 1.00 1.65
AZN 150417C00085000 C 04/17/15 85.0 0.70 1.25
AZN 150417C00090000 C 04/17/15 90.0 0.20 0.75
AZN 150417C00095000 C 04/17/15 95.0 0.05 0.55
AZN 150417C00100000 C 04/17/15 100.0 0.00 0.50
AZN 150417C00105000 C 04/17/15 105.0 0.00 0.50
AZN 150417C00110000 C 04/17/15 110.0 0.00 0.45
AZN 150417P00042500 P 04/17/15 42.5 0.00 0.30
AZN 150417P00045000 P 04/17/15 45.0 0.00 0.25
AZN 150417P00047500 P 04/17/15 47.5 0.00 0.45
AZN 150417P00050000 P 04/17/15 50.0 0.00 0.50
AZN 150417P00055000 P 04/17/15 55.0 0.20 0.70
AZN 150417P00060000 P 04/17/15 60.0 0.80 1.35
AZN 150417P00062500 P 04/17/15 62.5 1.30 2.05
AZN 150417P00065000 P 04/17/15 65.0 1.95 2.80
AZN 150417P00067500 P 04/17/15 67.5 2.85 3.70
AZN 150417P00070000 P 04/17/15 70.0 4.00 4.90
AZN 150417P00072500 P 04/17/15 72.5 5.30 6.40
AZN 150417P00075000 P 04/17/15 75.0 6.80 8.00
AZN 150417P00077500 P 04/17/15 77.5 8.50 10.20
AZN 150417P00080000 P 04/17/15 80.0 10.20 12.20
AZN 150417P00082500 P 04/17/15 82.5 12.30 14.30
AZN 150417P00085000 P 04/17/15 85.0 14.50 16.50
AZN 150417P00090000 P 04/17/15 90.0 18.70 20.90
AZN 150417P00095000 P 04/17/15 95.0 22.00 26.60
AZN 150417P00100000 P 04/17/15 100.0 27.10 31.40
AZN 150417P00105000 P 04/17/15 105.0 32.00 36.40
AZN 150417P00110000 P 04/17/15 110.0 37.00 41.30
AZN 160115C00030000 C 01/15/16 30.0 40.30 44.90
AZN 160115C00035000 C 01/15/16 35.0 35.30 39.90
AZN 160115C00037500 C 01/15/16 37.5 32.80 37.00
AZN 160115C00040000 C 01/15/16 40.0 30.30 35.00
AZN 160115C00042500 C 01/15/16 42.5 27.80 32.00
AZN 160115C00045000 C 01/15/16 45.0 25.30 30.00
AZN 160115C00047500 C 01/15/16 47.5 22.50 27.00
AZN 160115C00050000 C 01/15/16 50.0 20.40 24.70
AZN 160115C00052500 C 01/15/16 52.5 17.90 22.00
AZN 160115C00055000 C 01/15/16 55.0 17.30 19.10
AZN 160115C00057500 C 01/15/16 57.5 14.80 16.40
AZN 160115C00060000 C 01/15/16 60.0 12.70 14.40
AZN 160115C00062500 C 01/15/16 62.5 10.70 12.70
AZN 160115C00065000 C 01/15/16 65.0 8.80 10.50
AZN 160115C00067500 C 01/15/16 67.5 7.10 9.10
AZN 160115C00070000 C 01/15/16 70.0 5.80 7.70
AZN 160115C00072500 C 01/15/16 72.5 4.50 6.20
AZN 160115C00075000 C 01/15/16 75.0 3.40 5.20
AZN 160115C00077500 C 01/15/16 77.5 2.45 4.50
AZN 160115C00080000 C 01/15/16 80.0 1.70 3.70
AZN 160115C00082500 C 01/15/16 82.5 0.95 2.85
AZN 160115C00085000 C 01/15/16 85.0 0.50 2.35
AZN 160115C00087500 C 01/15/16 87.5 0.15 1.95
AZN 160115C00090000 C 01/15/16 90.0 0.60 1.50
AZN 160115C00095000 C 01/15/16 95.0 0.00 1.15
AZN 160115C00100000 C 01/15/16 100.0 0.00 1.20
AZN 160115C00105000 C 01/15/16 105.0 0.00 0.85
AZN 160115C00110000 C 01/15/16 110.0 0.00 0.65
AZN 160115C00115000 C 01/15/16 115.0 0.00 0.45
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.20
AZN 160115P00035000 P 01/15/16 35.0 0.00 0.40
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.55
AZN 160115P00040000 P 01/15/16 40.0 0.00 0.70
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.50
AZN 160115P00045000 P 01/15/16 45.0 0.00 1.10
AZN 160115P00047500 P 01/15/16 47.5 0.00 1.40
AZN 160115P00050000 P 01/15/16 50.0 0.00 1.70
AZN 160115P00052500 P 01/15/16 52.5 0.60 1.60
AZN 160115P00055000 P 01/15/16 55.0 0.35 2.00
AZN 160115P00057500 P 01/15/16 57.5 0.80 2.50
AZN 160115P00060000 P 01/15/16 60.0 1.35 3.60
AZN 160115P00062500 P 01/15/16 62.5 2.10 4.20
AZN 160115P00065000 P 01/15/16 65.0 3.10 5.00
AZN 160115P00067500 P 01/15/16 67.5 4.50 6.30
AZN 160115P00070000 P 01/15/16 70.0 5.10 7.10
AZN 160115P00072500 P 01/15/16 72.5 6.90 8.90
AZN 160115P00075000 P 01/15/16 75.0 7.70 10.40
AZN 160115P00077500 P 01/15/16 77.5 10.10 12.10
AZN 160115P00080000 P 01/15/16 80.0 11.20 14.20
AZN 160115P00082500 P 01/15/16 82.5 12.80 16.30
AZN 160115P00085000 P 01/15/16 85.0 15.00 18.20
AZN 160115P00087500 P 01/15/16 87.5 17.20 20.30
AZN 160115P00090000 P 01/15/16 90.0 19.10 22.50
AZN 160115P00095000 P 01/15/16 95.0 24.00 26.80
AZN 160115P00100000 P 01/15/16 100.0 28.40 31.50
AZN 160115P00105000 P 01/15/16 105.0 32.80 37.00
AZN 160115P00110000 P 01/15/16 110.0 37.50 42.00
AZN 160115P00115000 P 01/15/16 115.0 42.40 47.00
AZN 170120C00035000 C 01/20/17 35.0 35.30 39.90
AZN 170120C00037500 C 01/20/17 37.5 32.80 37.00
AZN 170120C00040000 C 01/20/17 40.0 30.30 35.00
AZN 170120C00042500 C 01/20/17 42.5 27.80 32.00
AZN 170120C00045000 C 01/20/17 45.0 25.30 30.00
AZN 170120C00047500 C 01/20/17 47.5 22.50 27.00
AZN 170120C00050000 C 01/20/17 50.0 20.40 24.80
AZN 170120C00055000 C 01/20/17 55.0 16.40 20.20
AZN 170120C00060000 C 01/20/17 60.0 11.50 16.10
AZN 170120C00062500 C 01/20/17 62.5 10.00 14.30
AZN 170120C00065000 C 01/20/17 65.0 8.00 12.70
AZN 170120C00067500 C 01/20/17 67.5 7.00 11.30
AZN 170120C00070000 C 01/20/17 70.0 5.80 9.80
AZN 170120C00072500 C 01/20/17 72.5 4.70 8.60
AZN 170120C00075000 C 01/20/17 75.0 3.50 7.40
AZN 170120C00077500 C 01/20/17 77.5 2.90 6.60
AZN 170120C00080000 C 01/20/17 80.0 2.10 5.80
AZN 170120C00082500 C 01/20/17 82.5 1.50 5.10
AZN 170120C00085000 C 01/20/17 85.0 1.10 5.00
AZN 170120C00090000 C 01/20/17 90.0 0.10 4.90
AZN 170120C00095000 C 01/20/17 95.0 0.00 3.90
AZN 170120C00100000 C 01/20/17 100.0 0.00 3.10
AZN 170120C00105000 C 01/20/17 105.0 0.00 2.40
AZN 170120C00110000 C 01/20/17 110.0 0.00 2.00
AZN 170120P00035000 P 01/20/17 35.0 0.00 1.70
AZN 170120P00037500 P 01/20/17 37.5 0.00 2.00
AZN 170120P00040000 P 01/20/17 40.0 0.00 2.40
AZN 170120P00042500 P 01/20/17 42.5 0.00 2.80
AZN 170120P00045000 P 01/20/17 45.0 0.00 3.20
AZN 170120P00047500 P 01/20/17 47.5 0.00 3.70
AZN 170120P00050000 P 01/20/17 50.0 0.00 4.30
AZN 170120P00055000 P 01/20/17 55.0 0.60 4.20
AZN 170120P00060000 P 01/20/17 60.0 2.40 6.40
AZN 170120P00062500 P 01/20/17 62.5 3.50 7.30
AZN 170120P00065000 P 01/20/17 65.0 4.70 8.50
AZN 170120P00067500 P 01/20/17 67.5 5.70 9.70
AZN 170120P00070000 P 01/20/17 70.0 7.30 11.10
AZN 170120P00072500 P 01/20/17 72.5 8.80 12.60
AZN 170120P00075000 P 01/20/17 75.0 10.00 14.30
AZN 170120P00077500 P 01/20/17 77.5 11.60 16.00
AZN 170120P00080000 P 01/20/17 80.0 13.30 18.00
AZN 170120P00082500 P 01/20/17 82.5 15.10 19.60
AZN 170120P00085000 P 01/20/17 85.0 17.20 21.50
AZN 170120P00090000 P 01/20/17 90.0 21.30 25.40
AZN 170120P00095000 P 01/20/17 95.0 25.60 29.80
AZN 170120P00100000 P 01/20/17 100.0 29.60 34.20
AZN 170120P00105000 P 01/20/17 105.0 34.50 39.00
AZN 170120P00110000 P 01/20/17 110.0 39.40 44.00

OPRA data is delayed 15 minutes.