Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-10-07)Premium Content

Astrazeneca Plc (AZN)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 161209C00014000 C 12/09/16 14.0 9.60 14.20
AZN 161209C00015000 C 12/09/16 15.0 8.60 13.20
AZN 161209C00019500 C 12/09/16 19.5 6.00 7.40
AZN 161209C00020000 C 12/09/16 20.0 5.50 6.50
AZN 161209C00020500 C 12/09/16 20.5 4.60 5.90
AZN 161209C00021500 C 12/09/16 21.5 3.70 5.30
AZN 161209C00022500 C 12/09/16 22.5 2.70 3.90
AZN 161209C00023000 C 12/09/16 23.0 2.20 3.80
AZN 161209C00023500 C 12/09/16 23.5 1.80 2.80
AZN 161209C00024000 C 12/09/16 24.0 1.45 2.15
AZN 161209C00024500 C 12/09/16 24.5 1.10 1.75
AZN 161209C00025000 C 12/09/16 25.0 0.80 1.00
AZN 161209C00025500 C 12/09/16 25.5 0.40 0.55
AZN 161209C00026000 C 12/09/16 26.0 0.10 0.25
AZN 161209C00026500 C 12/09/16 26.5 0.00 0.10
AZN 161209C00027000 C 12/09/16 27.0 0.00 0.10
AZN 161209C00027500 C 12/09/16 27.5 0.00 0.05
AZN 161209C00028000 C 12/09/16 28.0 0.00 0.05
AZN 161209C00028500 C 12/09/16 28.5 0.00 0.05
AZN 161209C00029000 C 12/09/16 29.0 0.00 0.05
AZN 161209C00029500 C 12/09/16 29.5 0.00 0.05
AZN 161209C00030000 C 12/09/16 30.0 0.00 0.05
AZN 161209C00030500 C 12/09/16 30.5 0.00 0.05
AZN 161209C00031000 C 12/09/16 31.0 0.00 0.05
AZN 161209C00031500 C 12/09/16 31.5 0.00 0.05
AZN 161209C00032000 C 12/09/16 32.0 0.00 0.05
AZN 161209C00032500 C 12/09/16 32.5 0.00 0.05
AZN 161209C00033000 C 12/09/16 33.0 0.00 0.05
AZN 161209C00033500 C 12/09/16 33.5 0.00 0.05
AZN 161209C00034000 C 12/09/16 34.0 0.00 0.05
AZN 161209C00034500 C 12/09/16 34.5 0.00 0.05
AZN 161209C00035000 C 12/09/16 35.0 0.00 0.05
AZN 161209C00035500 C 12/09/16 35.5 0.00 0.05
AZN 161209C00036000 C 12/09/16 36.0 0.00 0.05
AZN 161209C00036500 C 12/09/16 36.5 0.00 0.05
AZN 161209C00037000 C 12/09/16 37.0 0.00 0.05
AZN 161209C00037500 C 12/09/16 37.5 0.00 0.05
AZN 161209C00038000 C 12/09/16 38.0 0.00 0.05
AZN 161209C00038500 C 12/09/16 38.5 0.00 0.05
AZN 161209C00039000 C 12/09/16 39.0 0.00 0.05
AZN 161209C00039500 C 12/09/16 39.5 0.00 0.05
AZN 161209P00014000 P 12/09/16 14.0 0.00 0.05
AZN 161209P00015000 P 12/09/16 15.0 0.00 0.05
AZN 161209P00019500 P 12/09/16 19.5 0.00 0.05
AZN 161209P00020000 P 12/09/16 20.0 0.00 0.05
AZN 161209P00020500 P 12/09/16 20.5 0.00 0.05
AZN 161209P00021500 P 12/09/16 21.5 0.00 0.05
AZN 161209P00022500 P 12/09/16 22.5 0.00 0.05
AZN 161209P00023000 P 12/09/16 23.0 0.00 0.05
AZN 161209P00023500 P 12/09/16 23.5 0.00 0.05
AZN 161209P00024000 P 12/09/16 24.0 0.00 0.05
AZN 161209P00024500 P 12/09/16 24.5 0.00 0.05
AZN 161209P00025000 P 12/09/16 25.0 0.00 0.10
AZN 161209P00025500 P 12/09/16 25.5 0.05 0.20
AZN 161209P00026000 P 12/09/16 26.0 0.25 0.40
AZN 161209P00026500 P 12/09/16 26.5 0.60 0.80
AZN 161209P00027000 P 12/09/16 27.0 1.05 1.40
AZN 161209P00027500 P 12/09/16 27.5 1.40 2.10
AZN 161209P00028000 P 12/09/16 28.0 1.85 2.50
AZN 161209P00028500 P 12/09/16 28.5 2.10 3.30
AZN 161209P00029000 P 12/09/16 29.0 2.60 3.90
AZN 161209P00029500 P 12/09/16 29.5 3.10 4.40
AZN 161209P00030000 P 12/09/16 30.0 3.70 4.80
AZN 161209P00030500 P 12/09/16 30.5 4.10 5.40
AZN 161209P00031000 P 12/09/16 31.0 4.70 6.30
AZN 161209P00031500 P 12/09/16 31.5 5.10 6.10
AZN 161209P00032000 P 12/09/16 32.0 5.50 8.40
AZN 161209P00032500 P 12/09/16 32.5 6.00 7.00
AZN 161209P00033000 P 12/09/16 33.0 6.50 7.50
AZN 161209P00033500 P 12/09/16 33.5 5.50 10.00
AZN 161209P00034000 P 12/09/16 34.0 6.00 10.50
AZN 161209P00034500 P 12/09/16 34.5 6.30 10.80
AZN 161209P00035000 P 12/09/16 35.0 6.90 11.20
AZN 161209P00035500 P 12/09/16 35.5 7.40 11.80
AZN 161209P00036000 P 12/09/16 36.0 7.80 12.20
AZN 161209P00036500 P 12/09/16 36.5 8.30 12.80
AZN 161209P00037000 P 12/09/16 37.0 8.80 13.20
AZN 161209P00037500 P 12/09/16 37.5 9.30 13.90
AZN 161209P00038000 P 12/09/16 38.0 9.80 14.20
AZN 161209P00038500 P 12/09/16 38.5 10.30 14.80
AZN 161209P00039000 P 12/09/16 39.0 10.80 15.20
AZN 161209P00039500 P 12/09/16 39.5 11.30 15.80
AZN 161216C00015000 C 12/16/16 15.0 8.70 12.30
AZN 161216C00017500 C 12/16/16 17.5 7.50 10.60
AZN 161216C00020000 C 12/16/16 20.0 5.50 6.50
AZN 161216C00020500 C 12/16/16 20.5 4.70 5.80
AZN 161216C00021000 C 12/16/16 21.0 4.10 5.80
AZN 161216C00021500 C 12/16/16 21.5 3.70 5.30
AZN 161216C00022000 C 12/16/16 22.0 3.50 4.20
AZN 161216C00022500 C 12/16/16 22.5 3.00 3.80
AZN 161216C00023000 C 12/16/16 23.0 2.50 3.20
AZN 161216C00023500 C 12/16/16 23.5 2.05 2.85
AZN 161216C00024000 C 12/16/16 24.0 1.80 2.00
AZN 161216C00024500 C 12/16/16 24.5 1.35 1.55
AZN 161216C00025000 C 12/16/16 25.0 0.95 1.10
AZN 161216C00025500 C 12/16/16 25.5 0.60 0.75
AZN 161216C00026000 C 12/16/16 26.0 0.35 0.45
AZN 161216C00026500 C 12/16/16 26.5 0.15 0.30
AZN 161216C00027000 C 12/16/16 27.0 0.05 0.20
AZN 161216C00027500 C 12/16/16 27.5 0.00 0.10
AZN 161216C00028000 C 12/16/16 28.0 0.00 0.10
AZN 161216C00028500 C 12/16/16 28.5 0.00 0.10
AZN 161216C00029000 C 12/16/16 29.0 0.00 0.05
AZN 161216C00029500 C 12/16/16 29.5 0.00 0.05
AZN 161216C00030000 C 12/16/16 30.0 0.00 0.05
AZN 161216C00030500 C 12/16/16 30.5 0.00 0.05
AZN 161216C00031000 C 12/16/16 31.0 0.00 0.05
AZN 161216C00031500 C 12/16/16 31.5 0.00 0.05
AZN 161216C00032000 C 12/16/16 32.0 0.00 0.05
AZN 161216C00032500 C 12/16/16 32.5 0.00 0.05
AZN 161216C00033000 C 12/16/16 33.0 0.00 0.05
AZN 161216C00033500 C 12/16/16 33.5 0.00 0.05
AZN 161216C00034000 C 12/16/16 34.0 0.00 0.05
AZN 161216C00034500 C 12/16/16 34.5 0.00 0.05
AZN 161216C00035000 C 12/16/16 35.0 0.00 0.05
AZN 161216C00035500 C 12/16/16 35.5 0.00 0.05
AZN 161216C00036000 C 12/16/16 36.0 0.00 0.05
AZN 161216C00036500 C 12/16/16 36.5 0.00 0.05
AZN 161216C00037000 C 12/16/16 37.0 0.00 0.05
AZN 161216C00037500 C 12/16/16 37.5 0.00 0.05
AZN 161216C00038000 C 12/16/16 38.0 0.00 0.05
AZN 161216C00038500 C 12/16/16 38.5 0.00 0.05
AZN 161216C00039000 C 12/16/16 39.0 0.00 0.05
AZN 161216C00040000 C 12/16/16 40.0 0.00 0.05
AZN 161216C00042500 C 12/16/16 42.5 0.00 0.05
AZN 161216C00045000 C 12/16/16 45.0 0.00 0.05
AZN 161216P00015000 P 12/16/16 15.0 0.00 0.05
AZN 161216P00017500 P 12/16/16 17.5 0.00 0.05
AZN 161216P00020000 P 12/16/16 20.0 0.00 0.05
AZN 161216P00020500 P 12/16/16 20.5 0.00 0.05
AZN 161216P00021000 P 12/16/16 21.0 0.00 0.05
AZN 161216P00021500 P 12/16/16 21.5 0.00 0.05
AZN 161216P00022000 P 12/16/16 22.0 0.00 0.05
AZN 161216P00022500 P 12/16/16 22.5 0.00 0.05
AZN 161216P00023000 P 12/16/16 23.0 0.00 0.05
AZN 161216P00023500 P 12/16/16 23.5 0.00 0.10
AZN 161216P00024000 P 12/16/16 24.0 0.00 0.05
AZN 161216P00024500 P 12/16/16 24.5 0.05 0.15
AZN 161216P00025000 P 12/16/16 25.0 0.10 0.25
AZN 161216P00025500 P 12/16/16 25.5 0.25 0.35
AZN 161216P00026000 P 12/16/16 26.0 0.45 0.60
AZN 161216P00026500 P 12/16/16 26.5 0.80 0.95
AZN 161216P00027000 P 12/16/16 27.0 1.20 1.40
AZN 161216P00027500 P 12/16/16 27.5 1.60 1.80
AZN 161216P00028000 P 12/16/16 28.0 2.05 2.45
AZN 161216P00028500 P 12/16/16 28.5 2.20 3.00
AZN 161216P00029000 P 12/16/16 29.0 2.95 3.50
AZN 161216P00029500 P 12/16/16 29.5 3.30 4.30
AZN 161216P00030000 P 12/16/16 30.0 3.80 4.90
AZN 161216P00030500 P 12/16/16 30.5 4.30 5.40
AZN 161216P00031000 P 12/16/16 31.0 4.80 5.90
AZN 161216P00031500 P 12/16/16 31.5 5.30 6.10
AZN 161216P00032000 P 12/16/16 32.0 5.90 6.70
AZN 161216P00032500 P 12/16/16 32.5 6.40 7.30
AZN 161216P00033000 P 12/16/16 33.0 6.90 7.80
AZN 161216P00033500 P 12/16/16 33.5 5.50 8.90
AZN 161216P00034000 P 12/16/16 34.0 7.80 9.00
AZN 161216P00034500 P 12/16/16 34.5 8.30 9.50
AZN 161216P00035000 P 12/16/16 35.0 8.80 10.00
AZN 161216P00035500 P 12/16/16 35.5 9.30 10.40
AZN 161216P00036000 P 12/16/16 36.0 9.80 11.00
AZN 161216P00036500 P 12/16/16 36.5 8.50 11.40
AZN 161216P00037000 P 12/16/16 37.0 8.80 11.80
AZN 161216P00037500 P 12/16/16 37.5 9.40 13.80
AZN 161216P00038000 P 12/16/16 38.0 11.80 14.50
AZN 161216P00038500 P 12/16/16 38.5 10.30 13.30
AZN 161216P00039000 P 12/16/16 39.0 10.90 13.80
AZN 161216P00040000 P 12/16/16 40.0 11.90 15.90
AZN 161216P00042500 P 12/16/16 42.5 14.50 19.00
AZN 161216P00045000 P 12/16/16 45.0 16.80 19.80
AZN 161223C00019500 C 12/23/16 19.5 5.60 7.80
AZN 161223C00020000 C 12/23/16 20.0 5.10 7.90
AZN 161223C00021000 C 12/23/16 21.0 4.10 7.00
AZN 161223C00021500 C 12/23/16 21.5 4.00 4.80
AZN 161223C00022000 C 12/23/16 22.0 3.50 4.30
AZN 161223C00022500 C 12/23/16 22.5 2.75 3.80
AZN 161223C00023000 C 12/23/16 23.0 2.30 3.30
AZN 161223C00023500 C 12/23/16 23.5 2.30 2.55
AZN 161223C00024000 C 12/23/16 24.0 1.85 2.05
AZN 161223C00024500 C 12/23/16 24.5 1.45 1.65
AZN 161223C00025000 C 12/23/16 25.0 1.05 1.20
AZN 161223C00025500 C 12/23/16 25.5 0.75 0.90
AZN 161223C00026000 C 12/23/16 26.0 0.50 0.60
AZN 161223C00026500 C 12/23/16 26.5 0.30 0.40
AZN 161223C00027000 C 12/23/16 27.0 0.15 0.25
AZN 161223C00027500 C 12/23/16 27.5 0.05 0.15
AZN 161223C00028000 C 12/23/16 28.0 0.00 0.15
AZN 161223C00028500 C 12/23/16 28.5 0.00 0.10
AZN 161223C00029000 C 12/23/16 29.0 0.00 0.10
AZN 161223C00029500 C 12/23/16 29.5 0.00 0.10
AZN 161223C00030000 C 12/23/16 30.0 0.00 0.05
AZN 161223C00030500 C 12/23/16 30.5 0.00 0.05
AZN 161223C00031000 C 12/23/16 31.0 0.00 0.05
AZN 161223C00031500 C 12/23/16 31.5 0.00 0.05
AZN 161223C00032000 C 12/23/16 32.0 0.00 0.05
AZN 161223C00032500 C 12/23/16 32.5 0.00 0.05
AZN 161223C00033000 C 12/23/16 33.0 0.00 0.05
AZN 161223C00033500 C 12/23/16 33.5 0.00 0.05
AZN 161223C00034000 C 12/23/16 34.0 0.00 0.05
AZN 161223C00034500 C 12/23/16 34.5 0.00 0.05
AZN 161223C00035000 C 12/23/16 35.0 0.00 0.05
AZN 161223C00035500 C 12/23/16 35.5 0.00 0.05
AZN 161223C00036000 C 12/23/16 36.0 0.00 0.05
AZN 161223C00036500 C 12/23/16 36.5 0.00 0.05
AZN 161223C00037000 C 12/23/16 37.0 0.00 0.05
AZN 161223C00037500 C 12/23/16 37.5 0.00 0.05
AZN 161223C00038000 C 12/23/16 38.0 0.00 0.05
AZN 161223C00038500 C 12/23/16 38.5 0.00 0.05
AZN 161223C00039000 C 12/23/16 39.0 0.00 0.05
AZN 161223C00039500 C 12/23/16 39.5 0.00 0.05
AZN 161223P00019500 P 12/23/16 19.5 0.00 0.05
AZN 161223P00020000 P 12/23/16 20.0 0.00 0.05
AZN 161223P00021000 P 12/23/16 21.0 0.00 0.05
AZN 161223P00021500 P 12/23/16 21.5 0.00 0.05
AZN 161223P00022000 P 12/23/16 22.0 0.00 0.05
AZN 161223P00022500 P 12/23/16 22.5 0.00 0.10
AZN 161223P00023000 P 12/23/16 23.0 0.00 0.10
AZN 161223P00023500 P 12/23/16 23.5 0.00 0.15
AZN 161223P00024000 P 12/23/16 24.0 0.05 0.20
AZN 161223P00024500 P 12/23/16 24.5 0.10 0.25
AZN 161223P00025000 P 12/23/16 25.0 0.25 0.35
AZN 161223P00025500 P 12/23/16 25.5 0.40 0.55
AZN 161223P00026000 P 12/23/16 26.0 0.65 0.75
AZN 161223P00026500 P 12/23/16 26.5 0.95 1.10
AZN 161223P00027000 P 12/23/16 27.0 1.30 1.45
AZN 161223P00027500 P 12/23/16 27.5 1.65 1.85
AZN 161223P00028000 P 12/23/16 28.0 2.15 2.30
AZN 161223P00028500 P 12/23/16 28.5 2.60 2.80
AZN 161223P00029000 P 12/23/16 29.0 2.75 3.60
AZN 161223P00029500 P 12/23/16 29.5 3.30 4.00
AZN 161223P00030000 P 12/23/16 30.0 3.80 4.60
AZN 161223P00030500 P 12/23/16 30.5 4.10 5.10
AZN 161223P00031000 P 12/23/16 31.0 4.60 5.60
AZN 161223P00031500 P 12/23/16 31.5 5.10 6.10
AZN 161223P00032000 P 12/23/16 32.0 5.60 6.50
AZN 161223P00032500 P 12/23/16 32.5 6.00 7.00
AZN 161223P00033000 P 12/23/16 33.0 6.50 9.60
AZN 161223P00033500 P 12/23/16 33.5 5.70 10.20
AZN 161223P00034000 P 12/23/16 34.0 6.00 10.40
AZN 161223P00034500 P 12/23/16 34.5 7.00 11.20
AZN 161223P00035000 P 12/23/16 35.0 7.00 11.50
AZN 161223P00035500 P 12/23/16 35.5 8.00 12.20
AZN 161223P00036000 P 12/23/16 36.0 7.90 12.40
AZN 161223P00036500 P 12/23/16 36.5 8.30 12.90
AZN 161223P00037000 P 12/23/16 37.0 8.90 13.20
AZN 161223P00037500 P 12/23/16 37.5 9.30 13.70
AZN 161223P00038000 P 12/23/16 38.0 9.80 14.20
AZN 161223P00038500 P 12/23/16 38.5 10.30 14.80
AZN 161223P00039000 P 12/23/16 39.0 10.80 15.20
AZN 161223P00039500 P 12/23/16 39.5 11.30 15.80
AZN 161230C00021500 C 12/30/16 21.5 3.90 5.10
AZN 161230C00022000 C 12/30/16 22.0 3.50 4.30
AZN 161230C00022500 C 12/30/16 22.5 3.00 3.80
AZN 161230C00023000 C 12/30/16 23.0 2.80 3.10
AZN 161230C00023500 C 12/30/16 23.5 2.35 2.55
AZN 161230C00024000 C 12/30/16 24.0 1.90 2.15
AZN 161230C00024500 C 12/30/16 24.5 1.50 1.70
AZN 161230C00025000 C 12/30/16 25.0 1.15 1.30
AZN 161230C00025500 C 12/30/16 25.5 0.85 1.00
AZN 161230C00026000 C 12/30/16 26.0 0.60 0.75
AZN 161230C00026500 C 12/30/16 26.5 0.40 0.50
AZN 161230C00027000 C 12/30/16 27.0 0.25 0.30
AZN 161230C00027500 C 12/30/16 27.5 0.15 0.25
AZN 161230C00028000 C 12/30/16 28.0 0.05 0.20
AZN 161230C00028500 C 12/30/16 28.5 0.00 0.15
AZN 161230C00029000 C 12/30/16 29.0 0.00 0.10
AZN 161230C00029500 C 12/30/16 29.5 0.00 0.10
AZN 161230C00030000 C 12/30/16 30.0 0.00 0.10
AZN 161230C00030500 C 12/30/16 30.5 0.00 0.05
AZN 161230C00031000 C 12/30/16 31.0 0.00 0.05
AZN 161230C00031500 C 12/30/16 31.5 0.00 0.05
AZN 161230C00032000 C 12/30/16 32.0 0.00 0.05
AZN 161230C00032500 C 12/30/16 32.5 0.00 0.05
AZN 161230C00033000 C 12/30/16 33.0 0.00 0.05
AZN 161230C00033500 C 12/30/16 33.5 0.00 0.05
AZN 161230C00034000 C 12/30/16 34.0 0.00 0.05
AZN 161230C00034500 C 12/30/16 34.5 0.00 0.05
AZN 161230C00035000 C 12/30/16 35.0 0.00 0.05
AZN 161230C00035500 C 12/30/16 35.5 0.00 0.05
AZN 161230C00036000 C 12/30/16 36.0 0.00 0.05
AZN 161230C00036500 C 12/30/16 36.5 0.00 0.05
AZN 161230C00037000 C 12/30/16 37.0 0.00 0.05
AZN 161230C00037500 C 12/30/16 37.5 0.00 0.05
AZN 161230C00038000 C 12/30/16 38.0 0.00 0.05
AZN 161230C00038500 C 12/30/16 38.5 0.00 0.05
AZN 161230C00039000 C 12/30/16 39.0 0.00 0.05
AZN 161230C00039500 C 12/30/16 39.5 0.00 0.05
AZN 161230P00021500 P 12/30/16 21.5 0.00 0.10
AZN 161230P00022000 P 12/30/16 22.0 0.00 0.10
AZN 161230P00022500 P 12/30/16 22.5 0.00 0.10
AZN 161230P00023000 P 12/30/16 23.0 0.00 0.15
AZN 161230P00023500 P 12/30/16 23.5 0.05 0.15
AZN 161230P00024000 P 12/30/16 24.0 0.10 0.25
AZN 161230P00024500 P 12/30/16 24.5 0.20 0.25
AZN 161230P00025000 P 12/30/16 25.0 0.30 0.45
AZN 161230P00025500 P 12/30/16 25.5 0.50 0.60
AZN 161230P00026000 P 12/30/16 26.0 0.70 0.85
AZN 161230P00026500 P 12/30/16 26.5 1.00 1.20
AZN 161230P00027000 P 12/30/16 27.0 1.35 1.55
AZN 161230P00027500 P 12/30/16 27.5 1.75 1.95
AZN 161230P00028000 P 12/30/16 28.0 2.20 2.35
AZN 161230P00028500 P 12/30/16 28.5 2.65 2.80
AZN 161230P00029000 P 12/30/16 29.0 3.10 3.30
AZN 161230P00029500 P 12/30/16 29.5 3.30 4.50
AZN 161230P00030000 P 12/30/16 30.0 3.70 4.60
AZN 161230P00030500 P 12/30/16 30.5 4.10 5.10
AZN 161230P00031000 P 12/30/16 31.0 4.60 6.00
AZN 161230P00031500 P 12/30/16 31.5 5.10 6.10
AZN 161230P00032000 P 12/30/16 32.0 5.70 6.60
AZN 161230P00032500 P 12/30/16 32.5 6.00 9.00
AZN 161230P00033000 P 12/30/16 33.0 6.50 7.90
AZN 161230P00033500 P 12/30/16 33.5 6.00 10.20
AZN 161230P00034000 P 12/30/16 34.0 6.00 10.60
AZN 161230P00034500 P 12/30/16 34.5 7.00 11.20
AZN 161230P00035000 P 12/30/16 35.0 7.00 11.60
AZN 161230P00035500 P 12/30/16 35.5 7.50 12.00
AZN 161230P00036000 P 12/30/16 36.0 7.90 12.10
AZN 161230P00036500 P 12/30/16 36.5 8.30 12.80
AZN 161230P00037000 P 12/30/16 37.0 8.90 13.20
AZN 161230P00037500 P 12/30/16 37.5 9.30 13.60
AZN 161230P00038000 P 12/30/16 38.0 9.80 14.30
AZN 161230P00038500 P 12/30/16 38.5 10.60 15.20
AZN 161230P00039000 P 12/30/16 39.0 10.90 15.30
AZN 161230P00039500 P 12/30/16 39.5 11.50 16.00
AZN 170106C00019500 C 01/06/17 19.5 5.60 7.40
AZN 170106C00020000 C 01/06/17 20.0 5.40 6.50
AZN 170106C00020500 C 01/06/17 20.5 4.90 6.00
AZN 170106C00021000 C 01/06/17 21.0 4.40 5.30
AZN 170106C00021500 C 01/06/17 21.5 4.00 5.00
AZN 170106C00022000 C 01/06/17 22.0 3.50 4.50
AZN 170106C00022500 C 01/06/17 22.5 3.30 3.60
AZN 170106C00023000 C 01/06/17 23.0 2.90 3.10
AZN 170106C00023500 C 01/06/17 23.5 2.45 2.60
AZN 170106C00024000 C 01/06/17 24.0 2.00 2.20
AZN 170106C00024500 C 01/06/17 24.5 1.60 1.75
AZN 170106C00025000 C 01/06/17 25.0 1.25 1.40
AZN 170106C00025500 C 01/06/17 25.5 0.95 1.10
AZN 170106C00026000 C 01/06/17 26.0 0.65 0.80
AZN 170106C00026500 C 01/06/17 26.5 0.45 0.60
AZN 170106C00027000 C 01/06/17 27.0 0.30 0.45
AZN 170106C00027500 C 01/06/17 27.5 0.20 0.30
AZN 170106C00028000 C 01/06/17 28.0 0.10 0.25
AZN 170106C00028500 C 01/06/17 28.5 0.05 0.15
AZN 170106C00029000 C 01/06/17 29.0 0.05 0.15
AZN 170106C00029500 C 01/06/17 29.5 0.00 0.15
AZN 170106C00030000 C 01/06/17 30.0 0.00 0.10
AZN 170106C00030500 C 01/06/17 30.5 0.00 0.10
AZN 170106C00031000 C 01/06/17 31.0 0.00 0.10
AZN 170106C00031500 C 01/06/17 31.5 0.00 0.10
AZN 170106C00032000 C 01/06/17 32.0 0.00 0.05
AZN 170106C00032500 C 01/06/17 32.5 0.00 0.05
AZN 170106C00033000 C 01/06/17 33.0 0.00 0.05
AZN 170106C00033500 C 01/06/17 33.5 0.00 0.05
AZN 170106C00034000 C 01/06/17 34.0 0.00 0.05
AZN 170106C00034500 C 01/06/17 34.5 0.00 0.05
AZN 170106C00035000 C 01/06/17 35.0 0.00 0.05
AZN 170106P00019500 P 01/06/17 19.5 0.00 0.05
AZN 170106P00020000 P 01/06/17 20.0 0.00 0.05
AZN 170106P00020500 P 01/06/17 20.5 0.00 0.05
AZN 170106P00021000 P 01/06/17 21.0 0.00 0.10
AZN 170106P00021500 P 01/06/17 21.5 0.00 0.10
AZN 170106P00022000 P 01/06/17 22.0 0.00 0.10
AZN 170106P00022500 P 01/06/17 22.5 0.00 0.15
AZN 170106P00023000 P 01/06/17 23.0 0.05 0.15
AZN 170106P00023500 P 01/06/17 23.5 0.10 0.20
AZN 170106P00024000 P 01/06/17 24.0 0.15 0.30
AZN 170106P00024500 P 01/06/17 24.5 0.25 0.40
AZN 170106P00025000 P 01/06/17 25.0 0.40 0.50
AZN 170106P00025500 P 01/06/17 25.5 0.55 0.70
AZN 170106P00026000 P 01/06/17 26.0 0.80 0.95
AZN 170106P00026500 P 01/06/17 26.5 1.10 1.25
AZN 170106P00027000 P 01/06/17 27.0 1.45 1.60
AZN 170106P00027500 P 01/06/17 27.5 1.80 2.00
AZN 170106P00028000 P 01/06/17 28.0 2.20 2.40
AZN 170106P00028500 P 01/06/17 28.5 2.65 2.85
AZN 170106P00029000 P 01/06/17 29.0 3.10 3.30
AZN 170106P00029500 P 01/06/17 29.5 3.60 3.80
AZN 170106P00030000 P 01/06/17 30.0 3.90 4.40
AZN 170106P00030500 P 01/06/17 30.5 4.10 5.00
AZN 170106P00031000 P 01/06/17 31.0 4.60 5.60
AZN 170106P00031500 P 01/06/17 31.5 5.10 6.00
AZN 170106P00032000 P 01/06/17 32.0 5.60 6.60
AZN 170106P00032500 P 01/06/17 32.5 6.10 7.10
AZN 170106P00033000 P 01/06/17 33.0 6.60 7.90
AZN 170106P00033500 P 01/06/17 33.5 5.30 8.00
AZN 170106P00034000 P 01/06/17 34.0 5.80 8.50
AZN 170106P00034500 P 01/06/17 34.5 6.30 10.30
AZN 170106P00035000 P 01/06/17 35.0 6.80 9.50
AZN 170113C00019000 C 01/13/17 19.0 6.50 7.50
AZN 170113C00019500 C 01/13/17 19.5 6.00 7.00
AZN 170113C00020000 C 01/13/17 20.0 5.50 6.50
AZN 170113C00020500 C 01/13/17 20.5 4.90 6.10
AZN 170113C00021000 C 01/13/17 21.0 4.50 5.50
AZN 170113C00021500 C 01/13/17 21.5 3.90 5.00
AZN 170113C00022000 C 01/13/17 22.0 3.80 4.20
AZN 170113C00022500 C 01/13/17 22.5 3.40 3.60
AZN 170113C00023000 C 01/13/17 23.0 2.95 3.20
AZN 170113C00023500 C 01/13/17 23.5 2.50 2.70
AZN 170113C00024000 C 01/13/17 24.0 2.05 2.25
AZN 170113C00024500 C 01/13/17 24.5 1.70 1.85
AZN 170113C00025000 C 01/13/17 25.0 1.35 1.50
AZN 170113C00025500 C 01/13/17 25.5 1.05 1.20
AZN 170113C00026000 C 01/13/17 26.0 0.80 0.95
AZN 170113C00026500 C 01/13/17 26.5 0.55 0.75
AZN 170113C00027000 C 01/13/17 27.0 0.40 0.55
AZN 170113C00027500 C 01/13/17 27.5 0.25 0.45
AZN 170113C00028000 C 01/13/17 28.0 0.20 0.30
AZN 170113C00028500 C 01/13/17 28.5 0.10 0.20
AZN 170113C00029000 C 01/13/17 29.0 0.05 0.20
AZN 170113C00029500 C 01/13/17 29.5 0.05 0.15
AZN 170113C00030000 C 01/13/17 30.0 0.00 0.15
AZN 170113C00030500 C 01/13/17 30.5 0.00 0.10
AZN 170113C00031000 C 01/13/17 31.0 0.00 0.10
AZN 170113C00031500 C 01/13/17 31.5 0.00 0.05
AZN 170113C00032000 C 01/13/17 32.0 0.00 0.10
AZN 170113C00032500 C 01/13/17 32.5 0.00 0.05
AZN 170113C00033000 C 01/13/17 33.0 0.00 0.05
AZN 170113C00033500 C 01/13/17 33.5 0.00 0.05
AZN 170113C00034000 C 01/13/17 34.0 0.00 0.05
AZN 170113C00034500 C 01/13/17 34.5 0.00 0.05
AZN 170113C00035000 C 01/13/17 35.0 0.00 0.05
AZN 170113P00019000 P 01/13/17 19.0 0.00 0.05
AZN 170113P00019500 P 01/13/17 19.5 0.00 0.05
AZN 170113P00020000 P 01/13/17 20.0 0.00 0.10
AZN 170113P00020500 P 01/13/17 20.5 0.00 0.10
AZN 170113P00021000 P 01/13/17 21.0 0.00 0.10
AZN 170113P00021500 P 01/13/17 21.5 0.00 0.10
AZN 170113P00022000 P 01/13/17 22.0 0.00 0.15
AZN 170113P00022500 P 01/13/17 22.5 0.05 0.15
AZN 170113P00023000 P 01/13/17 23.0 0.10 0.20
AZN 170113P00023500 P 01/13/17 23.5 0.15 0.25
AZN 170113P00024000 P 01/13/17 24.0 0.25 0.35
AZN 170113P00024500 P 01/13/17 24.5 0.35 0.45
AZN 170113P00025000 P 01/13/17 25.0 0.45 0.60
AZN 170113P00025500 P 01/13/17 25.5 0.65 0.80
AZN 170113P00026000 P 01/13/17 26.0 0.90 1.05
AZN 170113P00026500 P 01/13/17 26.5 1.20 1.35
AZN 170113P00027000 P 01/13/17 27.0 1.50 1.70
AZN 170113P00027500 P 01/13/17 27.5 1.90 2.05
AZN 170113P00028000 P 01/13/17 28.0 2.25 2.45
AZN 170113P00028500 P 01/13/17 28.5 2.70 2.90
AZN 170113P00029000 P 01/13/17 29.0 3.10 3.40
AZN 170113P00029500 P 01/13/17 29.5 3.60 3.80
AZN 170113P00030000 P 01/13/17 30.0 4.00 4.40
AZN 170113P00030500 P 01/13/17 30.5 4.20 5.20
AZN 170113P00031000 P 01/13/17 31.0 4.70 5.70
AZN 170113P00031500 P 01/13/17 31.5 5.10 6.10
AZN 170113P00032000 P 01/13/17 32.0 5.60 6.60
AZN 170113P00032500 P 01/13/17 32.5 6.10 7.40
AZN 170113P00033000 P 01/13/17 33.0 6.50 8.00
AZN 170113P00033500 P 01/13/17 33.5 6.00 10.20
AZN 170113P00034000 P 01/13/17 34.0 6.10 10.60
AZN 170113P00034500 P 01/13/17 34.5 6.60 11.20
AZN 170113P00035000 P 01/13/17 35.0 7.00 11.40
AZN 170120C00015000 C 01/20/17 15.0 9.80 13.20
AZN 170120C00016250 C 01/20/17 16.3 8.90 11.70
AZN 170120C00017500 C 01/20/17 17.5 7.80 9.00
AZN 170120C00018750 C 01/20/17 18.8 6.70 7.60
AZN 170120C00020000 C 01/20/17 20.0 5.60 6.40
AZN 170120C00021250 C 01/20/17 21.3 4.10 5.10
AZN 170120C00022500 C 01/20/17 22.5 3.40 3.70
AZN 170120C00023750 C 01/20/17 23.8 2.30 2.55
AZN 170120C00025000 C 01/20/17 25.0 1.40 1.60
AZN 170120C00027500 C 01/20/17 27.5 0.35 0.50
AZN 170120C00028750 C 01/20/17 28.8 0.10 0.35
AZN 170120C00030000 C 01/20/17 30.0 0.05 0.20
AZN 170120C00031250 C 01/20/17 31.3 0.00 0.20
AZN 170120C00032500 C 01/20/17 32.5 0.00 0.05
AZN 170120C00033750 C 01/20/17 33.8 0.00 0.05
AZN 170120C00035000 C 01/20/17 35.0 0.00 0.15
AZN 170120C00036250 C 01/20/17 36.3 0.00 0.10
AZN 170120C00037500 C 01/20/17 37.5 0.00 0.05
AZN 170120C00038750 C 01/20/17 38.8 0.00 0.05
AZN 170120C00040000 C 01/20/17 40.0 0.00 0.05
AZN 170120C00041250 C 01/20/17 41.3 0.00 0.10
AZN 170120C00042500 C 01/20/17 42.5 0.00 0.10
AZN 170120C00045000 C 01/20/17 45.0 0.00 0.05
AZN 170120C00047500 C 01/20/17 47.5 0.00 0.05
AZN 170120C00050000 C 01/20/17 50.0 0.00 0.05
AZN 170120C00052500 C 01/20/17 52.5 0.00 0.05
AZN 170120C00055000 C 01/20/17 55.0 0.00 0.05
AZN 170120P00015000 P 01/20/17 15.0 0.00 0.05
AZN 170120P00016250 P 01/20/17 16.3 0.00 0.10
AZN 170120P00017500 P 01/20/17 17.5 0.00 0.10
AZN 170120P00018750 P 01/20/17 18.8 0.00 0.10
AZN 170120P00020000 P 01/20/17 20.0 0.00 0.05
AZN 170120P00021250 P 01/20/17 21.3 0.00 0.10
AZN 170120P00022500 P 01/20/17 22.5 0.05 0.30
AZN 170120P00023750 P 01/20/17 23.8 0.25 0.35
AZN 170120P00025000 P 01/20/17 25.0 0.60 0.75
AZN 170120P00027500 P 01/20/17 27.5 1.95 2.20
AZN 170120P00028750 P 01/20/17 28.8 2.95 3.20
AZN 170120P00030000 P 01/20/17 30.0 4.00 4.40
AZN 170120P00031250 P 01/20/17 31.3 4.90 5.90
AZN 170120P00032500 P 01/20/17 32.5 6.30 7.10
AZN 170120P00033750 P 01/20/17 33.8 7.10 8.30
AZN 170120P00035000 P 01/20/17 35.0 8.30 9.50
AZN 170120P00036250 P 01/20/17 36.3 8.10 11.20
AZN 170120P00037500 P 01/20/17 37.5 9.30 12.30
AZN 170120P00038750 P 01/20/17 38.8 10.90 15.20
AZN 170120P00040000 P 01/20/17 40.0 13.40 16.50
AZN 170120P00041250 P 01/20/17 41.3 13.90 17.60
AZN 170120P00042500 P 01/20/17 42.5 14.70 19.00
AZN 170120P00045000 P 01/20/17 45.0 17.40 21.40
AZN 170120P00047500 P 01/20/17 47.5 19.80 24.20
AZN 170120P00050000 P 01/20/17 50.0 22.30 26.50
AZN 170120P00052500 P 01/20/17 52.5 24.30 28.50
AZN 170120P00055000 P 01/20/17 55.0 26.80 30.00
AZN 170421C00017500 C 04/21/17 17.5 7.60 9.10
AZN 170421C00020000 C 04/21/17 20.0 5.80 6.20
AZN 170421C00022500 C 04/21/17 22.5 3.60 4.00
AZN 170421C00025000 C 04/21/17 25.0 2.05 2.30
AZN 170421C00027500 C 04/21/17 27.5 1.10 1.25
AZN 170421C00030000 C 04/21/17 30.0 0.55 0.70
AZN 170421C00032500 C 04/21/17 32.5 0.25 0.40
AZN 170421C00035000 C 04/21/17 35.0 0.05 0.25
AZN 170421C00037500 C 04/21/17 37.5 0.05 0.25
AZN 170421C00040000 C 04/21/17 40.0 0.00 0.25
AZN 170421C00042500 C 04/21/17 42.5 0.00 0.25
AZN 170421C00045000 C 04/21/17 45.0 0.00 0.25
AZN 170421C00047500 C 04/21/17 47.5 0.00 0.20
AZN 170421C00050000 C 04/21/17 50.0 0.00 0.20
AZN 170421P00017500 P 04/21/17 17.5 0.00 0.25
AZN 170421P00020000 P 04/21/17 20.0 0.30 0.45
AZN 170421P00022500 P 04/21/17 22.5 0.80 1.00
AZN 170421P00025000 P 04/21/17 25.0 1.95 2.10
AZN 170421P00027500 P 04/21/17 27.5 3.50 3.80
AZN 170421P00030000 P 04/21/17 30.0 5.50 5.70
AZN 170421P00032500 P 04/21/17 32.5 7.70 8.10
AZN 170421P00035000 P 04/21/17 35.0 10.00 10.50
AZN 170421P00037500 P 04/21/17 37.5 12.10 13.00
AZN 170421P00040000 P 04/21/17 40.0 14.60 15.50
AZN 170421P00042500 P 04/21/17 42.5 17.10 18.00
AZN 170421P00045000 P 04/21/17 45.0 19.60 20.70
AZN 170421P00047500 P 04/21/17 47.5 21.50 23.30
AZN 170421P00050000 P 04/21/17 50.0 24.60 25.90
AZN 170721C00015000 C 07/21/17 15.0 10.30 12.50
AZN 170721C00017500 C 07/21/17 17.5 8.00 9.10
AZN 170721C00020000 C 07/21/17 20.0 5.90 6.30
AZN 170721C00022500 C 07/21/17 22.5 4.10 4.40
AZN 170721C00025000 C 07/21/17 25.0 2.75 2.90
AZN 170721C00027500 C 07/21/17 27.5 1.80 1.90
AZN 170721C00030000 C 07/21/17 30.0 1.15 1.30
AZN 170721C00032500 C 07/21/17 32.5 0.65 0.85
AZN 170721C00035000 C 07/21/17 35.0 0.45 0.60
AZN 170721C00037500 C 07/21/17 37.5 0.15 0.55
AZN 170721C00040000 C 07/21/17 40.0 0.10 0.45
AZN 170721P00015000 P 07/21/17 15.0 0.00 0.30
AZN 170721P00017500 P 07/21/17 17.5 0.20 0.50
AZN 170721P00020000 P 07/21/17 20.0 0.55 0.95
AZN 170721P00022500 P 07/21/17 22.5 1.35 1.65
AZN 170721P00025000 P 07/21/17 25.0 2.55 2.75
AZN 170721P00027500 P 07/21/17 27.5 4.10 4.40
AZN 170721P00030000 P 07/21/17 30.0 6.00 6.30
AZN 170721P00032500 P 07/21/17 32.5 8.00 8.40
AZN 170721P00035000 P 07/21/17 35.0 10.20 10.80
AZN 170721P00037500 P 07/21/17 37.5 12.60 13.10
AZN 170721P00040000 P 07/21/17 40.0 14.90 15.50
AZN 180119C00015000 C 01/19/18 15.0 8.70 13.20
AZN 180119C00017500 C 01/19/18 17.5 8.30 8.80
AZN 180119C00020000 C 01/19/18 20.0 6.10 6.60
AZN 180119C00022500 C 01/19/18 22.5 4.50 4.90
AZN 180119C00025000 C 01/19/18 25.0 3.20 3.60
AZN 180119C00027500 C 01/19/18 27.5 2.30 2.65
AZN 180119C00030000 C 01/19/18 30.0 1.60 1.90
AZN 180119C00032500 C 01/19/18 32.5 1.10 1.55
AZN 180119C00035000 C 01/19/18 35.0 0.70 1.05
AZN 180119C00037500 C 01/19/18 37.5 0.40 0.95
AZN 180119C00040000 C 01/19/18 40.0 0.15 0.75
AZN 180119C00042500 C 01/19/18 42.5 0.05 0.65
AZN 180119C00045000 C 01/19/18 45.0 0.05 0.50
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.35
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.40
AZN 180119P00015000 P 01/19/18 15.0 0.20 0.55
AZN 180119P00017500 P 01/19/18 17.5 0.55 1.10
AZN 180119P00020000 P 01/19/18 20.0 1.15 1.70
AZN 180119P00022500 P 01/19/18 22.5 2.15 2.50
AZN 180119P00025000 P 01/19/18 25.0 3.40 3.60
AZN 180119P00027500 P 01/19/18 27.5 4.90 5.30
AZN 180119P00030000 P 01/19/18 30.0 6.70 7.10
AZN 180119P00032500 P 01/19/18 32.5 8.70 9.20
AZN 180119P00035000 P 01/19/18 35.0 10.70 11.20
AZN 180119P00037500 P 01/19/18 37.5 13.00 13.60
AZN 180119P00040000 P 01/19/18 40.0 15.20 16.00
AZN 180119P00042500 P 01/19/18 42.5 17.60 18.40
AZN 180119P00045000 P 01/19/18 45.0 19.40 21.80
AZN 180119P00047500 P 01/19/18 47.5 21.80 25.00
AZN 180119P00050000 P 01/19/18 50.0 24.30 27.50
AZN 190118C00015000 C 01/18/19 15.0 10.10 13.20
AZN 190118C00017500 C 01/18/19 17.5 8.40 9.00
AZN 190118C00020000 C 01/18/19 20.0 6.40 6.90
AZN 190118C00022500 C 01/18/19 22.5 4.80 5.40
AZN 190118C00025000 C 01/18/19 25.0 3.70 4.20
AZN 190118C00027500 C 01/18/19 27.5 2.75 3.30
AZN 190118C00030000 C 01/18/19 30.0 1.95 2.65
AZN 190118C00032500 C 01/18/19 32.5 1.50 2.10
AZN 190118C00035000 C 01/18/19 35.0 0.95 1.60
AZN 190118C00037500 C 01/18/19 37.5 0.60 1.25
AZN 190118C00040000 C 01/18/19 40.0 0.45 1.00
AZN 190118C00042500 C 01/18/19 42.5 0.20 0.90
AZN 190118C00045000 C 01/18/19 45.0 0.10 0.75
AZN 190118P00015000 P 01/18/19 15.0 0.75 1.00
AZN 190118P00017500 P 01/18/19 17.5 1.35 1.95
AZN 190118P00020000 P 01/18/19 20.0 2.30 2.60
AZN 190118P00022500 P 01/18/19 22.5 3.40 3.80
AZN 190118P00025000 P 01/18/19 25.0 4.70 5.20
AZN 190118P00027500 P 01/18/19 27.5 6.20 6.80
AZN 190118P00030000 P 01/18/19 30.0 7.90 8.60
AZN 190118P00032500 P 01/18/19 32.5 9.80 10.50
AZN 190118P00035000 P 01/18/19 35.0 11.80 12.50
AZN 190118P00037500 P 01/18/19 37.5 14.00 14.60
AZN 190118P00040000 P 01/18/19 40.0 16.20 17.00
AZN 190118P00042500 P 01/18/19 42.5 18.50 19.40
AZN 190118P00045000 P 01/18/19 45.0 20.80 21.70

OPRA data is delayed 15 minutes.