Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Astrazeneca Plc (AZN)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 180126C00020000 C Jan 26, 2018 20.0 13.80 18.20
AZN 180126C00025000 C Jan 26, 2018 25.0 8.60 13.20
AZN 180126C00025500 C Jan 26, 2018 25.5 8.20 12.70
AZN 180126C00026000 C Jan 26, 2018 26.0 7.80 12.20
AZN 180126C00026500 C Jan 26, 2018 26.5 7.60 11.60
AZN 180126C00027000 C Jan 26, 2018 27.0 7.90 11.00
AZN 180126C00027500 C Jan 26, 2018 27.5 6.80 10.50
AZN 180126C00028000 C Jan 26, 2018 28.0 7.50 9.90
AZN 180126C00028500 C Jan 26, 2018 28.5 7.30 7.80
AZN 180126C00029000 C Jan 26, 2018 29.0 6.80 8.60
AZN 180126C00029500 C Jan 26, 2018 29.5 5.90 6.80
AZN 180126C00030000 C Jan 26, 2018 30.0 5.80 8.10
AZN 180126C00030500 C Jan 26, 2018 30.5 5.30 5.70
AZN 180126C00031000 C Jan 26, 2018 31.0 4.80 5.20
AZN 180126C00031500 C Jan 26, 2018 31.5 4.00 4.90
AZN 180126C00032000 C Jan 26, 2018 32.0 3.80 4.30
AZN 180126C00032500 C Jan 26, 2018 32.5 3.10 4.10
AZN 180126C00033000 C Jan 26, 2018 33.0 2.50 3.00
AZN 180126C00033500 C Jan 26, 2018 33.5 2.25 2.65
AZN 180126C00034000 C Jan 26, 2018 34.0 1.25 2.45
AZN 180126C00034500 C Jan 26, 2018 34.5 1.30 2.30
AZN 180126C00035000 C Jan 26, 2018 35.0 0.90 1.05
AZN 180126C00035500 C Jan 26, 2018 35.5 0.50 0.60
AZN 180126C00036000 C Jan 26, 2018 36.0 0.20 0.30
AZN 180126C00036500 C Jan 26, 2018 36.5 0.05 0.15
AZN 180126C00037000 C Jan 26, 2018 37.0 0.00 0.05
AZN 180126C00037500 C Jan 26, 2018 37.5 0.00 0.05
AZN 180126C00038000 C Jan 26, 2018 38.0 0.00 0.05
AZN 180126C00038500 C Jan 26, 2018 38.5 0.00 0.05
AZN 180126C00039000 C Jan 26, 2018 39.0 0.00 0.05
AZN 180126C00040000 C Jan 26, 2018 40.0 0.00 0.50
AZN 180126C00040500 C Jan 26, 2018 40.5 0.00 0.65
AZN 180126C00041500 C Jan 26, 2018 41.5 0.00 0.10
AZN 180126C00042000 C Jan 26, 2018 42.0 0.00 0.05
AZN 180126C00042500 C Jan 26, 2018 42.5 0.00 0.05
AZN 180126C00045000 C Jan 26, 2018 45.0 0.00 0.10
AZN 180126C00050000 C Jan 26, 2018 50.0 0.00 0.10
AZN 180126P00020000 P Jan 26, 2018 20.0 0.00 0.05
AZN 180126P00025000 P Jan 26, 2018 25.0 0.00 0.10
AZN 180126P00025500 P Jan 26, 2018 25.5 0.00 0.05
AZN 180126P00026000 P Jan 26, 2018 26.0 0.00 0.10
AZN 180126P00026500 P Jan 26, 2018 26.5 0.00 0.10
AZN 180126P00027000 P Jan 26, 2018 27.0 0.00 0.05
AZN 180126P00027500 P Jan 26, 2018 27.5 0.00 0.10
AZN 180126P00028000 P Jan 26, 2018 28.0 0.00 0.05
AZN 180126P00028500 P Jan 26, 2018 28.5 0.00 0.05
AZN 180126P00029000 P Jan 26, 2018 29.0 0.00 0.05
AZN 180126P00029500 P Jan 26, 2018 29.5 0.00 0.10
AZN 180126P00030000 P Jan 26, 2018 30.0 0.00 0.10
AZN 180126P00030500 P Jan 26, 2018 30.5 0.00 0.05
AZN 180126P00031000 P Jan 26, 2018 31.0 0.00 0.35
AZN 180126P00031500 P Jan 26, 2018 31.5 0.00 0.05
AZN 180126P00032000 P Jan 26, 2018 32.0 0.00 0.05
AZN 180126P00032500 P Jan 26, 2018 32.5 0.00 0.60
AZN 180126P00033000 P Jan 26, 2018 33.0 0.00 0.05
AZN 180126P00033500 P Jan 26, 2018 33.5 0.00 0.05
AZN 180126P00034000 P Jan 26, 2018 34.0 0.00 0.05
AZN 180126P00034500 P Jan 26, 2018 34.5 0.00 0.05
AZN 180126P00035000 P Jan 26, 2018 35.0 0.00 0.10
AZN 180126P00035500 P Jan 26, 2018 35.5 0.05 0.15
AZN 180126P00036000 P Jan 26, 2018 36.0 0.25 0.35
AZN 180126P00036500 P Jan 26, 2018 36.5 0.55 0.70
AZN 180126P00037000 P Jan 26, 2018 37.0 0.85 1.15
AZN 180126P00037500 P Jan 26, 2018 37.5 1.15 1.65
AZN 180126P00038000 P Jan 26, 2018 38.0 1.65 2.15
AZN 180126P00038500 P Jan 26, 2018 38.5 2.15 2.60
AZN 180126P00039000 P Jan 26, 2018 39.0 2.50 3.20
AZN 180126P00040000 P Jan 26, 2018 40.0 3.80 4.20
AZN 180126P00040500 P Jan 26, 2018 40.5 4.10 4.70
AZN 180126P00041500 P Jan 26, 2018 41.5 5.20 5.70
AZN 180126P00042000 P Jan 26, 2018 42.0 5.70 6.20
AZN 180126P00042500 P Jan 26, 2018 42.5 6.20 6.70
AZN 180126P00045000 P Jan 26, 2018 45.0 7.80 11.20
AZN 180126P00050000 P Jan 26, 2018 50.0 12.00 16.50
AZN 180202C00026000 C Feb 02, 2018 26.0 7.50 11.90
AZN 180202C00026500 C Feb 02, 2018 26.5 7.00 11.40
AZN 180202C00027000 C Feb 02, 2018 27.0 6.50 10.90
AZN 180202C00027500 C Feb 02, 2018 27.5 6.00 10.40
AZN 180202C00028000 C Feb 02, 2018 28.0 5.50 9.90
AZN 180202C00028500 C Feb 02, 2018 28.5 5.00 9.40
AZN 180202C00029000 C Feb 02, 2018 29.0 4.50 8.90
AZN 180202C00029500 C Feb 02, 2018 29.5 4.00 8.40
AZN 180202C00030000 C Feb 02, 2018 30.0 3.50 8.00
AZN 180202C00030500 C Feb 02, 2018 30.5 3.10 7.70
AZN 180202C00031000 C Feb 02, 2018 31.0 2.85 7.00
AZN 180202C00031500 C Feb 02, 2018 31.5 2.15 6.50
AZN 180202C00032000 C Feb 02, 2018 32.0 2.10 5.00
AZN 180202C00032500 C Feb 02, 2018 32.5 1.10 5.40
AZN 180202C00033000 C Feb 02, 2018 33.0 1.25 5.10
AZN 180202C00033500 C Feb 02, 2018 33.5 0.30 4.90
AZN 180202C00034000 C Feb 02, 2018 34.0 1.70 4.20
AZN 180202C00034500 C Feb 02, 2018 34.5 1.20 1.75
AZN 180202C00035000 C Feb 02, 2018 35.0 1.20 1.35
AZN 180202C00035500 C Feb 02, 2018 35.5 0.85 1.00
AZN 180202C00036000 C Feb 02, 2018 36.0 0.60 0.70
AZN 180202C00036500 C Feb 02, 2018 36.5 0.35 0.45
AZN 180202C00037000 C Feb 02, 2018 37.0 0.20 0.30
AZN 180202C00037500 C Feb 02, 2018 37.5 0.10 0.20
AZN 180202C00038000 C Feb 02, 2018 38.0 0.00 0.15
AZN 180202C00038500 C Feb 02, 2018 38.5 0.00 0.10
AZN 180202C00039000 C Feb 02, 2018 39.0 0.00 0.10
AZN 180202C00039500 C Feb 02, 2018 39.5 0.00 0.05
AZN 180202C00040000 C Feb 02, 2018 40.0 0.00 0.05
AZN 180202C00041000 C Feb 02, 2018 41.0 0.00 0.05
AZN 180202C00041500 C Feb 02, 2018 41.5 0.00 0.05
AZN 180202C00042000 C Feb 02, 2018 42.0 0.00 0.05
AZN 180202C00042500 C Feb 02, 2018 42.5 0.00 0.05
AZN 180202P00026000 P Feb 02, 2018 26.0 0.00 0.05
AZN 180202P00026500 P Feb 02, 2018 26.5 0.00 0.65
AZN 180202P00027000 P Feb 02, 2018 27.0 0.00 0.10
AZN 180202P00027500 P Feb 02, 2018 27.5 0.00 0.65
AZN 180202P00028000 P Feb 02, 2018 28.0 0.00 0.05
AZN 180202P00028500 P Feb 02, 2018 28.5 0.00 0.50
AZN 180202P00029000 P Feb 02, 2018 29.0 0.00 0.50
AZN 180202P00029500 P Feb 02, 2018 29.5 0.00 0.25
AZN 180202P00030000 P Feb 02, 2018 30.0 0.00 0.20
AZN 180202P00030500 P Feb 02, 2018 30.5 0.00 0.10
AZN 180202P00031000 P Feb 02, 2018 31.0 0.00 0.05
AZN 180202P00031500 P Feb 02, 2018 31.5 0.00 0.05
AZN 180202P00032000 P Feb 02, 2018 32.0 0.00 0.05
AZN 180202P00032500 P Feb 02, 2018 32.5 0.00 0.10
AZN 180202P00033000 P Feb 02, 2018 33.0 0.00 0.10
AZN 180202P00033500 P Feb 02, 2018 33.5 0.00 0.15
AZN 180202P00034000 P Feb 02, 2018 34.0 0.05 0.15
AZN 180202P00034500 P Feb 02, 2018 34.5 0.15 0.25
AZN 180202P00035000 P Feb 02, 2018 35.0 0.25 0.35
AZN 180202P00035500 P Feb 02, 2018 35.5 0.45 0.55
AZN 180202P00036000 P Feb 02, 2018 36.0 0.65 0.75
AZN 180202P00036500 P Feb 02, 2018 36.5 0.90 1.05
AZN 180202P00037000 P Feb 02, 2018 37.0 1.20 1.40
AZN 180202P00037500 P Feb 02, 2018 37.5 1.45 3.40
AZN 180202P00038000 P Feb 02, 2018 38.0 1.30 2.20
AZN 180202P00038500 P Feb 02, 2018 38.5 0.40 4.90
AZN 180202P00039000 P Feb 02, 2018 39.0 0.95 5.20
AZN 180202P00039500 P Feb 02, 2018 39.5 1.30 5.80
AZN 180202P00040000 P Feb 02, 2018 40.0 2.05 6.50
AZN 180202P00041000 P Feb 02, 2018 41.0 3.00 7.50
AZN 180202P00041500 P Feb 02, 2018 41.5 3.50 7.90
AZN 180202P00042000 P Feb 02, 2018 42.0 4.30 8.50
AZN 180202P00042500 P Feb 02, 2018 42.5 4.40 9.00
AZN 180209C00026500 C Feb 09, 2018 26.5 7.00 11.70
AZN 180209C00027000 C Feb 09, 2018 27.0 6.50 10.90
AZN 180209C00027500 C Feb 09, 2018 27.5 6.00 10.40
AZN 180209C00028000 C Feb 09, 2018 28.0 5.50 9.90
AZN 180209C00028500 C Feb 09, 2018 28.5 5.00 9.40
AZN 180209C00029000 C Feb 09, 2018 29.0 4.50 9.20
AZN 180209C00029500 C Feb 09, 2018 29.5 4.00 8.70
AZN 180209C00030000 C Feb 09, 2018 30.0 3.60 8.20
AZN 180209C00030500 C Feb 09, 2018 30.5 3.10 7.70
AZN 180209C00031000 C Feb 09, 2018 31.0 2.65 7.20
AZN 180209C00031500 C Feb 09, 2018 31.5 2.25 6.80
AZN 180209C00032000 C Feb 09, 2018 32.0 1.70 6.30
AZN 180209C00032500 C Feb 09, 2018 32.5 1.10 5.70
AZN 180209C00033000 C Feb 09, 2018 33.0 0.70 5.30
AZN 180209C00033500 C Feb 09, 2018 33.5 0.30 4.60
AZN 180209C00034000 C Feb 09, 2018 34.0 0.00 4.60
AZN 180209C00034500 C Feb 09, 2018 34.5 1.10 1.80
AZN 180209C00035000 C Feb 09, 2018 35.0 1.25 1.40
AZN 180209C00035500 C Feb 09, 2018 35.5 0.95 1.10
AZN 180209C00036000 C Feb 09, 2018 36.0 0.70 0.80
AZN 180209C00036500 C Feb 09, 2018 36.5 0.45 0.60
AZN 180209C00037000 C Feb 09, 2018 37.0 0.30 0.40
AZN 180209C00037500 C Feb 09, 2018 37.5 0.15 0.30
AZN 180209C00038000 C Feb 09, 2018 38.0 0.10 0.20
AZN 180209C00038500 C Feb 09, 2018 38.5 0.00 0.15
AZN 180209C00039000 C Feb 09, 2018 39.0 0.00 0.10
AZN 180209C00039500 C Feb 09, 2018 39.5 0.00 0.10
AZN 180209C00040000 C Feb 09, 2018 40.0 0.00 0.05
AZN 180209C00040500 C Feb 09, 2018 40.5 0.00 0.05
AZN 180209C00041500 C Feb 09, 2018 41.5 0.00 0.05
AZN 180209C00042000 C Feb 09, 2018 42.0 0.00 0.05
AZN 180209C00042500 C Feb 09, 2018 42.5 0.00 0.05
AZN 180209P00026500 P Feb 09, 2018 26.5 0.00 0.55
AZN 180209P00027000 P Feb 09, 2018 27.0 0.00 0.10
AZN 180209P00027500 P Feb 09, 2018 27.5 0.00 0.10
AZN 180209P00028000 P Feb 09, 2018 28.0 0.00 0.10
AZN 180209P00028500 P Feb 09, 2018 28.5 0.00 0.10
AZN 180209P00029000 P Feb 09, 2018 29.0 0.00 0.10
AZN 180209P00029500 P Feb 09, 2018 29.5 0.00 0.10
AZN 180209P00030000 P Feb 09, 2018 30.0 0.00 0.05
AZN 180209P00030500 P Feb 09, 2018 30.5 0.00 0.05
AZN 180209P00031000 P Feb 09, 2018 31.0 0.00 0.05
AZN 180209P00031500 P Feb 09, 2018 31.5 0.00 0.10
AZN 180209P00032000 P Feb 09, 2018 32.0 0.00 0.10
AZN 180209P00032500 P Feb 09, 2018 32.5 0.00 0.65
AZN 180209P00033000 P Feb 09, 2018 33.0 0.00 0.15
AZN 180209P00033500 P Feb 09, 2018 33.5 0.05 0.15
AZN 180209P00034000 P Feb 09, 2018 34.0 0.10 0.20
AZN 180209P00034500 P Feb 09, 2018 34.5 0.25 0.30
AZN 180209P00035000 P Feb 09, 2018 35.0 0.30 0.45
AZN 180209P00035500 P Feb 09, 2018 35.5 0.45 0.60
AZN 180209P00036000 P Feb 09, 2018 36.0 0.70 0.85
AZN 180209P00036500 P Feb 09, 2018 36.5 0.95 1.10
AZN 180209P00037000 P Feb 09, 2018 37.0 1.25 1.45
AZN 180209P00037500 P Feb 09, 2018 37.5 0.30 4.90
AZN 180209P00038000 P Feb 09, 2018 38.0 0.35 4.70
AZN 180209P00038500 P Feb 09, 2018 38.5 0.50 5.20
AZN 180209P00039000 P Feb 09, 2018 39.0 0.90 5.50
AZN 180209P00039500 P Feb 09, 2018 39.5 1.50 6.00
AZN 180209P00040000 P Feb 09, 2018 40.0 1.80 6.50
AZN 180209P00040500 P Feb 09, 2018 40.5 2.30 7.00
AZN 180209P00041500 P Feb 09, 2018 41.5 3.30 7.80
AZN 180209P00042000 P Feb 09, 2018 42.0 3.80 8.50
AZN 180209P00042500 P Feb 09, 2018 42.5 4.30 9.00
AZN 180216C00017500 C Feb 16, 2018 17.5 16.50 19.90
AZN 180216C00020000 C Feb 16, 2018 20.0 15.80 17.40
AZN 180216C00022500 C Feb 16, 2018 22.5 12.10 15.60
AZN 180216C00025000 C Feb 16, 2018 25.0 9.10 13.00
AZN 180216C00027500 C Feb 16, 2018 27.5 8.30 8.60
AZN 180216C00030000 C Feb 16, 2018 30.0 5.70 6.10
AZN 180216C00032500 C Feb 16, 2018 32.5 3.40 3.70
AZN 180216C00035000 C Feb 16, 2018 35.0 1.30 1.45
AZN 180216C00037500 C Feb 16, 2018 37.5 0.20 0.30
AZN 180216C00040000 C Feb 16, 2018 40.0 0.00 0.10
AZN 180216C00042500 C Feb 16, 2018 42.5 0.00 0.05
AZN 180216C00045000 C Feb 16, 2018 45.0 0.00 0.05
AZN 180216C00047500 C Feb 16, 2018 47.5 0.00 0.05
AZN 180216C00050000 C Feb 16, 2018 50.0 0.00 0.60
AZN 180216P00017500 P Feb 16, 2018 17.5 0.00 0.10
AZN 180216P00020000 P Feb 16, 2018 20.0 0.00 0.05
AZN 180216P00022500 P Feb 16, 2018 22.5 0.00 0.05
AZN 180216P00025000 P Feb 16, 2018 25.0 0.00 0.10
AZN 180216P00027500 P Feb 16, 2018 27.5 0.00 0.10
AZN 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
AZN 180216P00032500 P Feb 16, 2018 32.5 0.10 0.20
AZN 180216P00035000 P Feb 16, 2018 35.0 0.75 0.85
AZN 180216P00037500 P Feb 16, 2018 37.5 2.30 2.70
AZN 180216P00040000 P Feb 16, 2018 40.0 4.70 6.60
AZN 180216P00042500 P Feb 16, 2018 42.5 5.40 9.30
AZN 180216P00045000 P Feb 16, 2018 45.0 9.20 11.80
AZN 180216P00047500 P Feb 16, 2018 47.5 12.00 13.20
AZN 180216P00050000 P Feb 16, 2018 50.0 12.50 17.10
AZN 180223C00028500 C Feb 23, 2018 28.5 5.10 9.40
AZN 180223C00029000 C Feb 23, 2018 29.0 4.70 9.30
AZN 180223C00029500 C Feb 23, 2018 29.5 4.00 8.50
AZN 180223C00030000 C Feb 23, 2018 30.0 3.60 8.10
AZN 180223C00030500 C Feb 23, 2018 30.5 3.00 7.50
AZN 180223C00031000 C Feb 23, 2018 31.0 3.40 6.90
AZN 180223C00031500 C Feb 23, 2018 31.5 2.45 6.80
AZN 180223C00032000 C Feb 23, 2018 32.0 3.90 4.10
AZN 180223C00032500 C Feb 23, 2018 32.5 3.40 3.70
AZN 180223C00033000 C Feb 23, 2018 33.0 2.90 3.20
AZN 180223C00033500 C Feb 23, 2018 33.5 2.50 2.70
AZN 180223C00034000 C Feb 23, 2018 34.0 2.10 2.25
AZN 180223C00034500 C Feb 23, 2018 34.5 1.70 1.85
AZN 180223C00035000 C Feb 23, 2018 35.0 1.35 1.45
AZN 180223C00035500 C Feb 23, 2018 35.5 1.00 1.10
AZN 180223C00036000 C Feb 23, 2018 36.0 0.70 0.85
AZN 180223C00036500 C Feb 23, 2018 36.5 0.50 0.65
AZN 180223C00037000 C Feb 23, 2018 37.0 0.35 0.45
AZN 180223C00037500 C Feb 23, 2018 37.5 0.20 0.30
AZN 180223C00038000 C Feb 23, 2018 38.0 0.15 0.25
AZN 180223C00038500 C Feb 23, 2018 38.5 0.05 0.15
AZN 180223C00039000 C Feb 23, 2018 39.0 0.00 0.10
AZN 180223C00039500 C Feb 23, 2018 39.5 0.00 0.10
AZN 180223C00040000 C Feb 23, 2018 40.0 0.00 0.10
AZN 180223C00040500 C Feb 23, 2018 40.5 0.00 0.05
AZN 180223C00041000 C Feb 23, 2018 41.0 0.00 0.05
AZN 180223C00041500 C Feb 23, 2018 41.5 0.00 0.05
AZN 180223C00042000 C Feb 23, 2018 42.0 0.00 0.05
AZN 180223C00042500 C Feb 23, 2018 42.5 0.00 0.05
AZN 180223P00028500 P Feb 23, 2018 28.5 0.00 0.10
AZN 180223P00029000 P Feb 23, 2018 29.0 0.00 0.10
AZN 180223P00029500 P Feb 23, 2018 29.5 0.00 0.10
AZN 180223P00030000 P Feb 23, 2018 30.0 0.00 0.10
AZN 180223P00030500 P Feb 23, 2018 30.5 0.00 0.10
AZN 180223P00031000 P Feb 23, 2018 31.0 0.00 0.10
AZN 180223P00031500 P Feb 23, 2018 31.5 0.05 0.15
AZN 180223P00032000 P Feb 23, 2018 32.0 0.10 0.20
AZN 180223P00032500 P Feb 23, 2018 32.5 0.15 0.25
AZN 180223P00033000 P Feb 23, 2018 33.0 0.20 0.30
AZN 180223P00033500 P Feb 23, 2018 33.5 0.30 0.40
AZN 180223P00034000 P Feb 23, 2018 34.0 0.45 0.55
AZN 180223P00034500 P Feb 23, 2018 34.5 0.60 0.75
AZN 180223P00035000 P Feb 23, 2018 35.0 0.85 0.95
AZN 180223P00035500 P Feb 23, 2018 35.5 1.10 1.20
AZN 180223P00036000 P Feb 23, 2018 36.0 1.40 1.50
AZN 180223P00036500 P Feb 23, 2018 36.5 1.70 1.90
AZN 180223P00037000 P Feb 23, 2018 37.0 2.10 2.25
AZN 180223P00037500 P Feb 23, 2018 37.5 2.50 2.65
AZN 180223P00038000 P Feb 23, 2018 38.0 2.90 3.10
AZN 180223P00038500 P Feb 23, 2018 38.5 3.40 3.60
AZN 180223P00039000 P Feb 23, 2018 39.0 3.90 4.10
AZN 180223P00039500 P Feb 23, 2018 39.5 2.40 6.60
AZN 180223P00040000 P Feb 23, 2018 40.0 3.00 7.20
AZN 180223P00040500 P Feb 23, 2018 40.5 3.40 7.80
AZN 180223P00041000 P Feb 23, 2018 41.0 4.00 8.40
AZN 180223P00041500 P Feb 23, 2018 41.5 4.20 8.80
AZN 180223P00042000 P Feb 23, 2018 42.0 5.20 9.40
AZN 180223P00042500 P Feb 23, 2018 42.5 5.10 9.70
AZN 180302C00028500 C Mar 02, 2018 28.5 5.00 9.50
AZN 180302C00029000 C Mar 02, 2018 29.0 4.60 9.30
AZN 180302C00029500 C Mar 02, 2018 29.5 4.10 8.70
AZN 180302C00030000 C Mar 02, 2018 30.0 3.50 7.90
AZN 180302C00030500 C Mar 02, 2018 30.5 3.10 7.70
AZN 180302C00031000 C Mar 02, 2018 31.0 2.95 7.10
AZN 180302C00031500 C Mar 02, 2018 31.5 2.20 6.40
AZN 180302C00032000 C Mar 02, 2018 32.0 3.90 4.10
AZN 180302C00032500 C Mar 02, 2018 32.5 3.40 3.70
AZN 180302C00033000 C Mar 02, 2018 33.0 2.90 3.20
AZN 180302C00033500 C Mar 02, 2018 33.5 2.50 2.70
AZN 180302C00034000 C Mar 02, 2018 34.0 2.10 2.30
AZN 180302C00034500 C Mar 02, 2018 34.5 1.70 1.85
AZN 180302C00035000 C Mar 02, 2018 35.0 1.35 1.50
AZN 180302C00035500 C Mar 02, 2018 35.5 1.05 1.15
AZN 180302C00036000 C Mar 02, 2018 36.0 0.75 0.90
AZN 180302C00036500 C Mar 02, 2018 36.5 0.55 0.65
AZN 180302C00037000 C Mar 02, 2018 37.0 0.35 0.50
AZN 180302C00037500 C Mar 02, 2018 37.5 0.25 0.40
AZN 180302C00038000 C Mar 02, 2018 38.0 0.15 0.30
AZN 180302C00038500 C Mar 02, 2018 38.5 0.10 0.20
AZN 180302C00039000 C Mar 02, 2018 39.0 0.05 0.15
AZN 180302C00039500 C Mar 02, 2018 39.5 0.00 0.15
AZN 180302C00040000 C Mar 02, 2018 40.0 0.00 0.10
AZN 180302C00040500 C Mar 02, 2018 40.5 0.00 0.10
AZN 180302C00041000 C Mar 02, 2018 41.0 0.00 0.10
AZN 180302C00041500 C Mar 02, 2018 41.5 0.00 0.05
AZN 180302C00042000 C Mar 02, 2018 42.0 0.00 0.10
AZN 180302C00042500 C Mar 02, 2018 42.5 0.00 0.05
AZN 180302P00028500 P Mar 02, 2018 28.5 0.00 0.10
AZN 180302P00029000 P Mar 02, 2018 29.0 0.00 0.10
AZN 180302P00029500 P Mar 02, 2018 29.5 0.00 0.10
AZN 180302P00030000 P Mar 02, 2018 30.0 0.00 0.10
AZN 180302P00030500 P Mar 02, 2018 30.5 0.00 0.15
AZN 180302P00031000 P Mar 02, 2018 31.0 0.05 0.15
AZN 180302P00031500 P Mar 02, 2018 31.5 0.10 0.20
AZN 180302P00032000 P Mar 02, 2018 32.0 0.15 0.25
AZN 180302P00032500 P Mar 02, 2018 32.5 0.20 0.30
AZN 180302P00033000 P Mar 02, 2018 33.0 0.25 0.40
AZN 180302P00033500 P Mar 02, 2018 33.5 0.40 0.50
AZN 180302P00034000 P Mar 02, 2018 34.0 0.50 0.65
AZN 180302P00034500 P Mar 02, 2018 34.5 0.70 0.85
AZN 180302P00035000 P Mar 02, 2018 35.0 0.90 1.05
AZN 180302P00035500 P Mar 02, 2018 35.5 1.15 1.30
AZN 180302P00036000 P Mar 02, 2018 36.0 1.45 1.65
AZN 180302P00036500 P Mar 02, 2018 36.5 1.80 2.00
AZN 180302P00037000 P Mar 02, 2018 37.0 2.15 2.35
AZN 180302P00037500 P Mar 02, 2018 37.5 2.55 2.75
AZN 180302P00038000 P Mar 02, 2018 38.0 3.00 3.20
AZN 180302P00038500 P Mar 02, 2018 38.5 3.40 3.60
AZN 180302P00039000 P Mar 02, 2018 39.0 3.90 4.10
AZN 180302P00039500 P Mar 02, 2018 39.5 2.30 6.60
AZN 180302P00040000 P Mar 02, 2018 40.0 2.75 7.20
AZN 180302P00040500 P Mar 02, 2018 40.5 3.60 7.80
AZN 180302P00041000 P Mar 02, 2018 41.0 4.00 8.40
AZN 180302P00041500 P Mar 02, 2018 41.5 4.50 8.80
AZN 180302P00042000 P Mar 02, 2018 42.0 4.70 9.30
AZN 180302P00042500 P Mar 02, 2018 42.5 5.20 9.60
AZN 180316C00015000 C Mar 16, 2018 15.0 18.50 23.00
AZN 180316C00020000 C Mar 16, 2018 20.0 13.50 18.10
AZN 180316C00022500 C Mar 16, 2018 22.5 11.00 15.70
AZN 180316C00025000 C Mar 16, 2018 25.0 8.50 13.10
AZN 180316C00027500 C Mar 16, 2018 27.5 8.30 9.10
AZN 180316C00030000 C Mar 16, 2018 30.0 5.80 6.50
AZN 180316C00032500 C Mar 16, 2018 32.5 3.40 3.70
AZN 180316C00035000 C Mar 16, 2018 35.0 1.45 1.55
AZN 180316C00037500 C Mar 16, 2018 37.5 0.35 0.50
AZN 180316C00040000 C Mar 16, 2018 40.0 0.05 0.15
AZN 180316C00042500 C Mar 16, 2018 42.5 0.00 0.05
AZN 180316P00015000 P Mar 16, 2018 15.0 0.00 0.05
AZN 180316P00020000 P Mar 16, 2018 20.0 0.00 0.05
AZN 180316P00022500 P Mar 16, 2018 22.5 0.00 0.05
AZN 180316P00025000 P Mar 16, 2018 25.0 0.00 0.05
AZN 180316P00027500 P Mar 16, 2018 27.5 0.00 0.10
AZN 180316P00030000 P Mar 16, 2018 30.0 0.10 0.20
AZN 180316P00032500 P Mar 16, 2018 32.5 0.30 0.40
AZN 180316P00035000 P Mar 16, 2018 35.0 1.05 1.25
AZN 180316P00037500 P Mar 16, 2018 37.5 2.65 2.85
AZN 180316P00040000 P Mar 16, 2018 40.0 4.90 5.10
AZN 180316P00042500 P Mar 16, 2018 42.5 5.10 9.20
AZN 180420C00015000 C Apr 20, 2018 15.0 19.90 21.60
AZN 180420C00017500 C Apr 20, 2018 17.5 17.30 19.00
AZN 180420C00020000 C Apr 20, 2018 20.0 15.00 16.30
AZN 180420C00022500 C Apr 20, 2018 22.5 12.10 13.80
AZN 180420C00025000 C Apr 20, 2018 25.0 10.00 11.10
AZN 180420C00027500 C Apr 20, 2018 27.5 7.10 9.20
AZN 180420C00030000 C Apr 20, 2018 30.0 3.50 8.10
AZN 180420C00032500 C Apr 20, 2018 32.5 3.50 3.70
AZN 180420C00035000 C Apr 20, 2018 35.0 1.70 1.80
AZN 180420C00037500 C Apr 20, 2018 37.5 0.60 0.70
AZN 180420C00040000 C Apr 20, 2018 40.0 0.20 0.30
AZN 180420C00042500 C Apr 20, 2018 42.5 0.00 0.15
AZN 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
AZN 180420P00017500 P Apr 20, 2018 17.5 0.00 0.05
AZN 180420P00020000 P Apr 20, 2018 20.0 0.00 0.05
AZN 180420P00022500 P Apr 20, 2018 22.5 0.00 0.05
AZN 180420P00025000 P Apr 20, 2018 25.0 0.00 0.10
AZN 180420P00027500 P Apr 20, 2018 27.5 0.00 0.15
AZN 180420P00030000 P Apr 20, 2018 30.0 0.15 0.25
AZN 180420P00032500 P Apr 20, 2018 32.5 0.55 0.65
AZN 180420P00035000 P Apr 20, 2018 35.0 1.40 1.60
AZN 180420P00037500 P Apr 20, 2018 37.5 2.90 3.10
AZN 180420P00040000 P Apr 20, 2018 40.0 4.90 5.20
AZN 180420P00042500 P Apr 20, 2018 42.5 5.50 10.00
AZN 180615C00015000 C Jun 15, 2018 15.0 18.50 22.90
AZN 180615C00020000 C Jun 15, 2018 20.0 13.50 17.90
AZN 180615C00022500 C Jun 15, 2018 22.5 11.00 15.50
AZN 180615C00025000 C Jun 15, 2018 25.0 9.60 11.70
AZN 180615C00027500 C Jun 15, 2018 27.5 6.00 10.40
AZN 180615C00030000 C Jun 15, 2018 30.0 5.90 6.20
AZN 180615C00032500 C Jun 15, 2018 32.5 3.80 4.00
AZN 180615C00035000 C Jun 15, 2018 35.0 2.15 2.35
AZN 180615C00037500 C Jun 15, 2018 37.5 1.10 1.25
AZN 180615C00040000 C Jun 15, 2018 40.0 0.50 0.65
AZN 180615C00042500 C Jun 15, 2018 42.5 0.20 0.35
AZN 180615P00015000 P Jun 15, 2018 15.0 0.00 0.05
AZN 180615P00020000 P Jun 15, 2018 20.0 0.00 0.10
AZN 180615P00022500 P Jun 15, 2018 22.5 0.00 0.15
AZN 180615P00025000 P Jun 15, 2018 25.0 0.00 0.20
AZN 180615P00027500 P Jun 15, 2018 27.5 0.15 0.30
AZN 180615P00030000 P Jun 15, 2018 30.0 0.40 0.55
AZN 180615P00032500 P Jun 15, 2018 32.5 0.90 1.10
AZN 180615P00035000 P Jun 15, 2018 35.0 1.85 2.05
AZN 180615P00037500 P Jun 15, 2018 37.5 3.20 3.50
AZN 180615P00040000 P Jun 15, 2018 40.0 5.10 5.40
AZN 180615P00042500 P Jun 15, 2018 42.5 7.40 7.70
AZN 180720C00017500 C Jul 20, 2018 17.5 16.00 20.50
AZN 180720C00020000 C Jul 20, 2018 20.0 13.50 18.00
AZN 180720C00022500 C Jul 20, 2018 22.5 11.00 15.50
AZN 180720C00025000 C Jul 20, 2018 25.0 8.50 12.90
AZN 180720C00027500 C Jul 20, 2018 27.5 6.00 10.40
AZN 180720C00030000 C Jul 20, 2018 30.0 5.70 6.30
AZN 180720C00032500 C Jul 20, 2018 32.5 3.90 4.10
AZN 180720C00035000 C Jul 20, 2018 35.0 2.40 2.55
AZN 180720C00037500 C Jul 20, 2018 37.5 1.30 1.50
AZN 180720C00040000 C Jul 20, 2018 40.0 0.60 0.80
AZN 180720C00042500 C Jul 20, 2018 42.5 0.30 0.45
AZN 180720C00045000 C Jul 20, 2018 45.0 0.10 0.25
AZN 180720C00047500 C Jul 20, 2018 47.5 0.00 0.15
AZN 180720C00050000 C Jul 20, 2018 50.0 0.00 0.10
AZN 180720P00017500 P Jul 20, 2018 17.5 0.00 0.15
AZN 180720P00020000 P Jul 20, 2018 20.0 0.00 0.15
AZN 180720P00022500 P Jul 20, 2018 22.5 0.00 0.15
AZN 180720P00025000 P Jul 20, 2018 25.0 0.10 0.20
AZN 180720P00027500 P Jul 20, 2018 27.5 0.20 0.40
AZN 180720P00030000 P Jul 20, 2018 30.0 0.50 0.70
AZN 180720P00032500 P Jul 20, 2018 32.5 1.05 1.30
AZN 180720P00035000 P Jul 20, 2018 35.0 2.05 2.20
AZN 180720P00037500 P Jul 20, 2018 37.5 3.40 3.70
AZN 180720P00040000 P Jul 20, 2018 40.0 5.20 5.60
AZN 180720P00042500 P Jul 20, 2018 42.5 7.40 8.00
AZN 180720P00045000 P Jul 20, 2018 45.0 7.90 12.40
AZN 180720P00047500 P Jul 20, 2018 47.5 10.30 14.80
AZN 180720P00050000 P Jul 20, 2018 50.0 12.70 17.20
AZN 190118C00015000 C Jan 18, 2019 15.0 18.60 23.40
AZN 190118C00017500 C Jan 18, 2019 17.5 16.10 20.80
AZN 190118C00020000 C Jan 18, 2019 20.0 13.50 17.60
AZN 190118C00022500 C Jan 18, 2019 22.5 11.00 15.70
AZN 190118C00025000 C Jan 18, 2019 25.0 8.60 13.40
AZN 190118C00027500 C Jan 18, 2019 27.5 8.10 8.90
AZN 190118C00030000 C Jan 18, 2019 30.0 6.30 6.80
AZN 190118C00032500 C Jan 18, 2019 32.5 4.40 5.10
AZN 190118C00035000 C Jan 18, 2019 35.0 3.20 3.40
AZN 190118C00037500 C Jan 18, 2019 37.5 2.05 2.35
AZN 190118C00040000 C Jan 18, 2019 40.0 1.30 1.40
AZN 190118C00042500 C Jan 18, 2019 42.5 0.75 1.15
AZN 190118C00045000 C Jan 18, 2019 45.0 0.40 0.60
AZN 190118C00047500 C Jan 18, 2019 47.5 0.20 0.50
AZN 190118C00050000 C Jan 18, 2019 50.0 0.00 0.35
AZN 190118P00015000 P Jan 18, 2019 15.0 0.00 0.20
AZN 190118P00017500 P Jan 18, 2019 17.5 0.05 0.15
AZN 190118P00020000 P Jan 18, 2019 20.0 0.05 0.25
AZN 190118P00022500 P Jan 18, 2019 22.5 0.15 0.40
AZN 190118P00025000 P Jan 18, 2019 25.0 0.40 0.60
AZN 190118P00027500 P Jan 18, 2019 27.5 0.65 0.90
AZN 190118P00030000 P Jan 18, 2019 30.0 1.15 1.40
AZN 190118P00032500 P Jan 18, 2019 32.5 1.85 2.05
AZN 190118P00035000 P Jan 18, 2019 35.0 2.75 3.20
AZN 190118P00037500 P Jan 18, 2019 37.5 4.00 4.90
AZN 190118P00040000 P Jan 18, 2019 40.0 5.80 6.50
AZN 190118P00042500 P Jan 18, 2019 42.5 7.70 8.50
AZN 190118P00045000 P Jan 18, 2019 45.0 10.00 10.50
AZN 190118P00047500 P Jan 18, 2019 47.5 12.00 13.30
AZN 190118P00050000 P Jan 18, 2019 50.0 12.70 17.40
AZN 200117C00017500 C Jan 17, 2020 17.5 16.00 20.80
AZN 200117C00020000 C Jan 17, 2020 20.0 13.50 18.20
AZN 200117C00022500 C Jan 17, 2020 22.5 11.00 15.80
AZN 200117C00025000 C Jan 17, 2020 25.0 10.50 11.50
AZN 200117C00027500 C Jan 17, 2020 27.5 8.40 9.30
AZN 200117C00030000 C Jan 17, 2020 30.0 6.50 7.80
AZN 200117C00032500 C Jan 17, 2020 32.5 5.00 6.40
AZN 200117C00035000 C Jan 17, 2020 35.0 3.70 5.00
AZN 200117C00037500 C Jan 17, 2020 37.5 3.00 3.50
AZN 200117C00040000 C Jan 17, 2020 40.0 2.30 2.60
AZN 200117C00042500 C Jan 17, 2020 42.5 1.55 1.95
AZN 200117C00045000 C Jan 17, 2020 45.0 1.05 1.45
AZN 200117C00047500 C Jan 17, 2020 47.5 0.70 1.05
AZN 200117C00050000 C Jan 17, 2020 50.0 0.40 0.75
AZN 200117P00017500 P Jan 17, 2020 17.5 0.15 0.55
AZN 200117P00020000 P Jan 17, 2020 20.0 0.20 0.75
AZN 200117P00022500 P Jan 17, 2020 22.5 0.20 1.00
AZN 200117P00025000 P Jan 17, 2020 25.0 0.90 1.05
AZN 200117P00027500 P Jan 17, 2020 27.5 1.45 1.75
AZN 200117P00030000 P Jan 17, 2020 30.0 2.20 2.60
AZN 200117P00032500 P Jan 17, 2020 32.5 3.10 3.50
AZN 200117P00035000 P Jan 17, 2020 35.0 4.20 4.60
AZN 200117P00037500 P Jan 17, 2020 37.5 5.30 6.60
AZN 200117P00040000 P Jan 17, 2020 40.0 6.80 8.10
AZN 200117P00042500 P Jan 17, 2020 42.5 8.80 10.10
AZN 200117P00045000 P Jan 17, 2020 45.0 10.60 11.80
AZN 200117P00047500 P Jan 17, 2020 47.5 12.90 13.90
AZN 200117P00050000 P Jan 17, 2020 50.0 14.90 16.30
OPRA data is delayed 15 minutes.