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 (2017-07-07)Premium Content

Astrazeneca Plc (AZN)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 170728C00017500 C 07/28/17 17.5 16.10 17.60
AZN 170728C00020000 C 07/28/17 20.0 13.70 15.10
AZN 170728C00022500 C 07/28/17 22.5 11.10 12.40
AZN 170728C00025000 C 07/28/17 25.0 8.60 10.00
AZN 170728C00027000 C 07/28/17 27.0 6.70 7.30
AZN 170728C00028000 C 07/28/17 28.0 5.80 6.80
AZN 170728C00028500 C 07/28/17 28.5 5.10 6.90
AZN 170728C00029000 C 07/28/17 29.0 4.70 5.30
AZN 170728C00029500 C 07/28/17 29.5 4.40 5.10
AZN 170728C00030000 C 07/28/17 30.0 4.00 4.50
AZN 170728C00030500 C 07/28/17 30.5 3.30 4.00
AZN 170728C00031000 C 07/28/17 31.0 2.90 3.50
AZN 170728C00031500 C 07/28/17 31.5 2.75 3.10
AZN 170728C00032000 C 07/28/17 32.0 2.40 2.70
AZN 170728C00032500 C 07/28/17 32.5 2.05 2.35
AZN 170728C00033000 C 07/28/17 33.0 1.70 1.95
AZN 170728C00033500 C 07/28/17 33.5 1.45 1.65
AZN 170728C00034000 C 07/28/17 34.0 1.15 1.35
AZN 170728C00034500 C 07/28/17 34.5 0.90 1.15
AZN 170728C00035000 C 07/28/17 35.0 0.70 0.90
AZN 170728C00035500 C 07/28/17 35.5 0.55 0.70
AZN 170728C00036000 C 07/28/17 36.0 0.40 0.60
AZN 170728C00036500 C 07/28/17 36.5 0.30 0.45
AZN 170728C00037000 C 07/28/17 37.0 0.20 0.35
AZN 170728C00037500 C 07/28/17 37.5 0.15 0.30
AZN 170728C00038000 C 07/28/17 38.0 0.10 0.25
AZN 170728C00038500 C 07/28/17 38.5 0.00 0.15
AZN 170728C00039000 C 07/28/17 39.0 0.00 0.15
AZN 170728C00039500 C 07/28/17 39.5 0.00 0.10
AZN 170728C00040000 C 07/28/17 40.0 0.00 0.10
AZN 170728C00040500 C 07/28/17 40.5 0.00 0.10
AZN 170728C00041000 C 07/28/17 41.0 0.00 0.10
AZN 170728C00041500 C 07/28/17 41.5 0.00 0.05
AZN 170728C00042000 C 07/28/17 42.0 0.00 0.05
AZN 170728C00045000 C 07/28/17 45.0 0.00 0.05
AZN 170728C00050000 C 07/28/17 50.0 0.00 0.05
AZN 170728P00017500 P 07/28/17 17.5 0.00 0.35
AZN 170728P00020000 P 07/28/17 20.0 0.00 0.50
AZN 170728P00022500 P 07/28/17 22.5 0.00 0.30
AZN 170728P00025000 P 07/28/17 25.0 0.00 0.35
AZN 170728P00027000 P 07/28/17 27.0 0.00 0.10
AZN 170728P00028000 P 07/28/17 28.0 0.00 0.25
AZN 170728P00028500 P 07/28/17 28.5 0.00 0.15
AZN 170728P00029000 P 07/28/17 29.0 0.05 0.10
AZN 170728P00029500 P 07/28/17 29.5 0.05 0.20
AZN 170728P00030000 P 07/28/17 30.0 0.10 0.25
AZN 170728P00030500 P 07/28/17 30.5 0.15 0.30
AZN 170728P00031000 P 07/28/17 31.0 0.25 0.35
AZN 170728P00031500 P 07/28/17 31.5 0.30 0.45
AZN 170728P00032000 P 07/28/17 32.0 0.45 0.60
AZN 170728P00032500 P 07/28/17 32.5 0.55 0.75
AZN 170728P00033000 P 07/28/17 33.0 0.70 0.90
AZN 170728P00033500 P 07/28/17 33.5 0.90 1.10
AZN 170728P00034000 P 07/28/17 34.0 1.10 1.35
AZN 170728P00034500 P 07/28/17 34.5 1.35 1.60
AZN 170728P00035000 P 07/28/17 35.0 1.65 1.85
AZN 170728P00035500 P 07/28/17 35.5 1.95 2.30
AZN 170728P00036000 P 07/28/17 36.0 2.30 2.55
AZN 170728P00036500 P 07/28/17 36.5 2.70 2.95
AZN 170728P00037000 P 07/28/17 37.0 3.10 3.50
AZN 170728P00037500 P 07/28/17 37.5 3.50 3.80
AZN 170728P00038000 P 07/28/17 38.0 3.70 4.60
AZN 170728P00038500 P 07/28/17 38.5 4.40 4.80
AZN 170728P00039000 P 07/28/17 39.0 4.70 5.90
AZN 170728P00039500 P 07/28/17 39.5 5.10 7.80
AZN 170728P00040000 P 07/28/17 40.0 5.60 6.50
AZN 170728P00040500 P 07/28/17 40.5 6.10 8.00
AZN 170728P00041000 P 07/28/17 41.0 6.80 7.40
AZN 170728P00041500 P 07/28/17 41.5 6.30 8.20
AZN 170728P00042000 P 07/28/17 42.0 7.50 9.60
AZN 170728P00045000 P 07/28/17 45.0 9.90 12.30
AZN 170728P00050000 P 07/28/17 50.0 15.60 17.70
AZN 170804C00017500 C 08/04/17 17.5 16.00 17.80
AZN 170804C00020000 C 08/04/17 20.0 13.50 15.20
AZN 170804C00022500 C 08/04/17 22.5 11.00 13.90
AZN 170804C00025000 C 08/04/17 25.0 8.70 9.70
AZN 170804C00027000 C 08/04/17 27.0 6.70 8.30
AZN 170804C00028000 C 08/04/17 28.0 5.50 6.80
AZN 170804C00028500 C 08/04/17 28.5 5.30 6.20
AZN 170804C00029000 C 08/04/17 29.0 4.90 5.50
AZN 170804C00029500 C 08/04/17 29.5 4.60 5.10
AZN 170804C00030000 C 08/04/17 30.0 4.20 4.60
AZN 170804C00030500 C 08/04/17 30.5 3.70 4.20
AZN 170804C00031000 C 08/04/17 31.0 3.40 3.80
AZN 170804C00031500 C 08/04/17 31.5 3.00 3.40
AZN 170804C00032000 C 08/04/17 32.0 2.70 3.40
AZN 170804C00032500 C 08/04/17 32.5 2.30 2.60
AZN 170804C00033000 C 08/04/17 33.0 2.00 2.25
AZN 170804C00033500 C 08/04/17 33.5 1.75 1.95
AZN 170804C00034000 C 08/04/17 34.0 1.45 1.65
AZN 170804C00034500 C 08/04/17 34.5 1.20 1.45
AZN 170804C00035000 C 08/04/17 35.0 1.00 1.20
AZN 170804C00035500 C 08/04/17 35.5 0.80 1.05
AZN 170804C00036000 C 08/04/17 36.0 0.65 0.85
AZN 170804C00036500 C 08/04/17 36.5 0.50 0.75
AZN 170804C00037000 C 08/04/17 37.0 0.40 0.60
AZN 170804C00037500 C 08/04/17 37.5 0.30 0.55
AZN 170804C00038000 C 08/04/17 38.0 0.25 0.40
AZN 170804C00038500 C 08/04/17 38.5 0.20 0.35
AZN 170804C00039000 C 08/04/17 39.0 0.15 0.30
AZN 170804C00039500 C 08/04/17 39.5 0.10 0.25
AZN 170804C00040000 C 08/04/17 40.0 0.05 0.20
AZN 170804C00040500 C 08/04/17 40.5 0.00 0.20
AZN 170804C00041000 C 08/04/17 41.0 0.00 0.15
AZN 170804C00041500 C 08/04/17 41.5 0.00 0.15
AZN 170804C00042000 C 08/04/17 42.0 0.00 0.10
AZN 170804C00045000 C 08/04/17 45.0 0.00 0.10
AZN 170804C00050000 C 08/04/17 50.0 0.00 0.05
AZN 170804P00017500 P 08/04/17 17.5 0.00 0.35
AZN 170804P00020000 P 08/04/17 20.0 0.00 0.35
AZN 170804P00022500 P 08/04/17 22.5 0.00 0.35
AZN 170804P00025000 P 08/04/17 25.0 0.00 0.10
AZN 170804P00027000 P 08/04/17 27.0 0.00 0.30
AZN 170804P00028000 P 08/04/17 28.0 0.05 0.25
AZN 170804P00028500 P 08/04/17 28.5 0.10 0.30
AZN 170804P00029000 P 08/04/17 29.0 0.15 0.35
AZN 170804P00029500 P 08/04/17 29.5 0.20 0.40
AZN 170804P00030000 P 08/04/17 30.0 0.25 0.45
AZN 170804P00030500 P 08/04/17 30.5 0.35 0.55
AZN 170804P00031000 P 08/04/17 31.0 0.45 0.65
AZN 170804P00031500 P 08/04/17 31.5 0.55 0.80
AZN 170804P00032000 P 08/04/17 32.0 0.70 0.90
AZN 170804P00032500 P 08/04/17 32.5 0.80 1.00
AZN 170804P00033000 P 08/04/17 33.0 1.00 1.20
AZN 170804P00033500 P 08/04/17 33.5 1.20 1.45
AZN 170804P00034000 P 08/04/17 34.0 1.45 1.65
AZN 170804P00034500 P 08/04/17 34.5 1.70 1.90
AZN 170804P00035000 P 08/04/17 35.0 1.95 2.20
AZN 170804P00035500 P 08/04/17 35.5 2.20 2.55
AZN 170804P00036000 P 08/04/17 36.0 2.60 2.95
AZN 170804P00036500 P 08/04/17 36.5 2.95 3.30
AZN 170804P00037000 P 08/04/17 37.0 3.30 3.70
AZN 170804P00037500 P 08/04/17 37.5 3.70 4.10
AZN 170804P00038000 P 08/04/17 38.0 4.10 4.60
AZN 170804P00038500 P 08/04/17 38.5 4.40 5.00
AZN 170804P00039000 P 08/04/17 39.0 5.00 5.50
AZN 170804P00039500 P 08/04/17 39.5 5.40 5.80
AZN 170804P00040000 P 08/04/17 40.0 5.10 6.90
AZN 170804P00040500 P 08/04/17 40.5 6.20 9.00
AZN 170804P00041000 P 08/04/17 41.0 6.40 8.30
AZN 170804P00041500 P 08/04/17 41.5 6.90 8.60
AZN 170804P00042000 P 08/04/17 42.0 7.60 9.30
AZN 170804P00045000 P 08/04/17 45.0 10.50 13.40
AZN 170804P00050000 P 08/04/17 50.0 15.70 17.40
AZN 170811C00017500 C 08/11/17 17.5 16.30 17.10
AZN 170811C00020000 C 08/11/17 20.0 13.80 14.80
AZN 170811C00022500 C 08/11/17 22.5 11.00 12.80
AZN 170811C00025000 C 08/11/17 25.0 8.80 10.00
AZN 170811C00026500 C 08/11/17 26.5 7.30 8.20
AZN 170811C00027500 C 08/11/17 27.5 6.10 7.60
AZN 170811C00028000 C 08/11/17 28.0 5.60 6.70
AZN 170811C00028500 C 08/11/17 28.5 5.10 6.20
AZN 170811C00029000 C 08/11/17 29.0 5.00 5.50
AZN 170811C00029500 C 08/11/17 29.5 4.30 5.10
AZN 170811C00030000 C 08/11/17 30.0 4.00 4.60
AZN 170811C00030500 C 08/11/17 30.5 3.70 4.50
AZN 170811C00031000 C 08/11/17 31.0 3.40 4.00
AZN 170811C00031500 C 08/11/17 31.5 3.10 3.40
AZN 170811C00032000 C 08/11/17 32.0 2.70 3.00
AZN 170811C00032500 C 08/11/17 32.5 2.40 2.75
AZN 170811C00033000 C 08/11/17 33.0 2.10 2.40
AZN 170811C00033500 C 08/11/17 33.5 1.80 2.35
AZN 170811C00034000 C 08/11/17 34.0 1.55 1.80
AZN 170811C00034500 C 08/11/17 34.5 1.30 1.55
AZN 170811C00035000 C 08/11/17 35.0 1.10 1.35
AZN 170811C00035500 C 08/11/17 35.5 0.90 1.15
AZN 170811C00036000 C 08/11/17 36.0 0.70 0.95
AZN 170811C00036500 C 08/11/17 36.5 0.55 0.80
AZN 170811C00037000 C 08/11/17 37.0 0.45 0.70
AZN 170811C00037500 C 08/11/17 37.5 0.35 0.55
AZN 170811C00038000 C 08/11/17 38.0 0.30 0.50
AZN 170811C00038500 C 08/11/17 38.5 0.20 0.40
AZN 170811C00039000 C 08/11/17 39.0 0.15 0.35
AZN 170811C00039500 C 08/11/17 39.5 0.10 0.30
AZN 170811C00040000 C 08/11/17 40.0 0.05 0.25
AZN 170811C00040500 C 08/11/17 40.5 0.00 0.20
AZN 170811C00041000 C 08/11/17 41.0 0.00 0.15
AZN 170811C00041500 C 08/11/17 41.5 0.00 0.15
AZN 170811C00045000 C 08/11/17 45.0 0.00 0.10
AZN 170811C00050000 C 08/11/17 50.0 0.00 0.10
AZN 170811P00017500 P 08/11/17 17.5 0.00 0.40
AZN 170811P00020000 P 08/11/17 20.0 0.00 0.25
AZN 170811P00022500 P 08/11/17 22.5 0.00 0.35
AZN 170811P00025000 P 08/11/17 25.0 0.00 0.10
AZN 170811P00026500 P 08/11/17 26.5 0.00 0.20
AZN 170811P00027500 P 08/11/17 27.5 0.00 0.30
AZN 170811P00028000 P 08/11/17 28.0 0.00 0.35
AZN 170811P00028500 P 08/11/17 28.5 0.00 0.40
AZN 170811P00029000 P 08/11/17 29.0 0.20 0.45
AZN 170811P00029500 P 08/11/17 29.5 0.30 0.50
AZN 170811P00030000 P 08/11/17 30.0 0.40 0.60
AZN 170811P00030500 P 08/11/17 30.5 0.45 0.70
AZN 170811P00031000 P 08/11/17 31.0 0.60 0.80
AZN 170811P00031500 P 08/11/17 31.5 0.75 0.95
AZN 170811P00032000 P 08/11/17 32.0 0.90 1.15
AZN 170811P00032500 P 08/11/17 32.5 1.10 1.35
AZN 170811P00033000 P 08/11/17 33.0 1.30 1.55
AZN 170811P00033500 P 08/11/17 33.5 1.55 1.75
AZN 170811P00034000 P 08/11/17 34.0 1.80 2.05
AZN 170811P00034500 P 08/11/17 34.5 2.10 2.30
AZN 170811P00035000 P 08/11/17 35.0 2.10 2.60
AZN 170811P00035500 P 08/11/17 35.5 2.65 2.95
AZN 170811P00036000 P 08/11/17 36.0 2.90 3.30
AZN 170811P00036500 P 08/11/17 36.5 2.85 3.70
AZN 170811P00037000 P 08/11/17 37.0 3.70 4.10
AZN 170811P00037500 P 08/11/17 37.5 3.80 4.50
AZN 170811P00038000 P 08/11/17 38.0 4.20 4.90
AZN 170811P00038500 P 08/11/17 38.5 4.60 5.80
AZN 170811P00039000 P 08/11/17 39.0 4.80 5.80
AZN 170811P00039500 P 08/11/17 39.5 5.50 6.70
AZN 170811P00040000 P 08/11/17 40.0 5.90 8.20
AZN 170811P00040500 P 08/11/17 40.5 6.20 8.90
AZN 170811P00041000 P 08/11/17 41.0 6.80 9.10
AZN 170811P00041500 P 08/11/17 41.5 6.50 9.80
AZN 170811P00045000 P 08/11/17 45.0 10.90 13.00
AZN 170811P00050000 P 08/11/17 50.0 15.90 17.80
AZN 170818C00015000 C 08/18/17 15.0 18.60 20.00
AZN 170818C00017500 C 08/18/17 17.5 16.20 16.90
AZN 170818C00020000 C 08/18/17 20.0 13.80 14.40
AZN 170818C00022500 C 08/18/17 22.5 11.30 11.90
AZN 170818C00025000 C 08/18/17 25.0 8.80 9.30
AZN 170818C00027500 C 08/18/17 27.5 6.40 7.00
AZN 170818C00030000 C 08/18/17 30.0 4.30 4.60
AZN 170818C00032500 C 08/18/17 32.5 2.55 2.75
AZN 170818C00035000 C 08/18/17 35.0 1.25 1.45
AZN 170818C00037500 C 08/18/17 37.5 0.50 0.60
AZN 170818C00040000 C 08/18/17 40.0 0.15 0.25
AZN 170818C00042500 C 08/18/17 42.5 0.00 0.10
AZN 170818C00045000 C 08/18/17 45.0 0.00 0.05
AZN 170818C00047500 C 08/18/17 47.5 0.00 0.05
AZN 170818C00050000 C 08/18/17 50.0 0.00 0.05
AZN 170818P00015000 P 08/18/17 15.0 0.00 0.85
AZN 170818P00017500 P 08/18/17 17.5 0.00 0.35
AZN 170818P00020000 P 08/18/17 20.0 0.00 0.85
AZN 170818P00022500 P 08/18/17 22.5 0.00 0.05
AZN 170818P00025000 P 08/18/17 25.0 0.00 0.15
AZN 170818P00027500 P 08/18/17 27.5 0.15 0.30
AZN 170818P00030000 P 08/18/17 30.0 0.60 0.65
AZN 170818P00032500 P 08/18/17 32.5 1.30 1.50
AZN 170818P00035000 P 08/18/17 35.0 2.55 2.75
AZN 170818P00037500 P 08/18/17 37.5 4.10 4.60
AZN 170818P00040000 P 08/18/17 40.0 6.30 6.70
AZN 170818P00042500 P 08/18/17 42.5 8.60 9.20
AZN 170818P00045000 P 08/18/17 45.0 11.10 11.60
AZN 170818P00047500 P 08/18/17 47.5 13.30 14.30
AZN 170818P00050000 P 08/18/17 50.0 16.00 16.60
AZN 170825C00017500 C 08/25/17 17.5 16.30 17.40
AZN 170825C00020000 C 08/25/17 20.0 13.80 14.80
AZN 170825C00022500 C 08/25/17 22.5 11.30 12.40
AZN 170825C00025000 C 08/25/17 25.0 8.90 10.20
AZN 170825C00027000 C 08/25/17 27.0 6.90 7.90
AZN 170825C00027500 C 08/25/17 27.5 6.40 7.80
AZN 170825C00028000 C 08/25/17 28.0 5.90 6.90
AZN 170825C00028500 C 08/25/17 28.5 5.40 6.70
AZN 170825C00029000 C 08/25/17 29.0 5.10 5.50
AZN 170825C00029500 C 08/25/17 29.5 4.70 5.10
AZN 170825C00030000 C 08/25/17 30.0 4.30 4.70
AZN 170825C00030500 C 08/25/17 30.5 3.90 4.20
AZN 170825C00031000 C 08/25/17 31.0 3.40 3.90
AZN 170825C00031500 C 08/25/17 31.5 3.20 3.50
AZN 170825C00032000 C 08/25/17 32.0 2.75 3.20
AZN 170825C00032500 C 08/25/17 32.5 2.60 2.80
AZN 170825C00033000 C 08/25/17 33.0 2.25 2.50
AZN 170825C00033500 C 08/25/17 33.5 2.00 2.20
AZN 170825C00034000 C 08/25/17 34.0 1.75 1.95
AZN 170825C00034500 C 08/25/17 34.5 1.50 1.70
AZN 170825C00035000 C 08/25/17 35.0 1.30 1.50
AZN 170825C00035500 C 08/25/17 35.5 1.05 1.30
AZN 170825C00036000 C 08/25/17 36.0 0.90 1.10
AZN 170825C00036500 C 08/25/17 36.5 0.80 0.95
AZN 170825C00037000 C 08/25/17 37.0 0.65 0.80
AZN 170825C00037500 C 08/25/17 37.5 0.55 0.70
AZN 170825C00038000 C 08/25/17 38.0 0.45 0.60
AZN 170825C00038500 C 08/25/17 38.5 0.35 0.50
AZN 170825C00039000 C 08/25/17 39.0 0.30 0.40
AZN 170825C00039500 C 08/25/17 39.5 0.25 0.35
AZN 170825C00040000 C 08/25/17 40.0 0.20 0.30
AZN 170825C00040500 C 08/25/17 40.5 0.15 0.25
AZN 170825C00041000 C 08/25/17 41.0 0.10 0.20
AZN 170825C00045000 C 08/25/17 45.0 0.00 0.05
AZN 170825C00050000 C 08/25/17 50.0 0.00 0.05
AZN 170825P00017500 P 08/25/17 17.5 0.00 0.40
AZN 170825P00020000 P 08/25/17 20.0 0.00 0.05
AZN 170825P00022500 P 08/25/17 22.5 0.00 0.10
AZN 170825P00025000 P 08/25/17 25.0 0.00 0.20
AZN 170825P00027000 P 08/25/17 27.0 0.15 0.30
AZN 170825P00027500 P 08/25/17 27.5 0.20 0.35
AZN 170825P00028000 P 08/25/17 28.0 0.25 0.40
AZN 170825P00028500 P 08/25/17 28.5 0.35 0.45
AZN 170825P00029000 P 08/25/17 29.0 0.40 0.55
AZN 170825P00029500 P 08/25/17 29.5 0.50 0.65
AZN 170825P00030000 P 08/25/17 30.0 0.60 0.75
AZN 170825P00030500 P 08/25/17 30.5 0.70 0.85
AZN 170825P00031000 P 08/25/17 31.0 0.85 1.00
AZN 170825P00031500 P 08/25/17 31.5 1.00 1.15
AZN 170825P00032000 P 08/25/17 32.0 1.15 1.35
AZN 170825P00032500 P 08/25/17 32.5 1.35 1.55
AZN 170825P00033000 P 08/25/17 33.0 1.55 1.75
AZN 170825P00033500 P 08/25/17 33.5 1.75 2.00
AZN 170825P00034000 P 08/25/17 34.0 2.00 2.25
AZN 170825P00034500 P 08/25/17 34.5 2.30 2.55
AZN 170825P00035000 P 08/25/17 35.0 2.60 2.80
AZN 170825P00035500 P 08/25/17 35.5 2.90 3.10
AZN 170825P00036000 P 08/25/17 36.0 3.20 3.50
AZN 170825P00036500 P 08/25/17 36.5 3.40 3.90
AZN 170825P00037000 P 08/25/17 37.0 3.90 4.20
AZN 170825P00037500 P 08/25/17 37.5 4.20 4.60
AZN 170825P00038000 P 08/25/17 38.0 4.70 5.00
AZN 170825P00038500 P 08/25/17 38.5 5.10 5.50
AZN 170825P00039000 P 08/25/17 39.0 5.50 5.90
AZN 170825P00039500 P 08/25/17 39.5 6.00 6.30
AZN 170825P00040000 P 08/25/17 40.0 6.40 6.70
AZN 170825P00040500 P 08/25/17 40.5 6.80 7.50
AZN 170825P00041000 P 08/25/17 41.0 7.20 7.80
AZN 170825P00045000 P 08/25/17 45.0 11.10 11.90
AZN 170825P00050000 P 08/25/17 50.0 16.10 17.10
AZN 170901C00017500 C 09/01/17 17.5 16.30 17.80
AZN 170901C00020000 C 09/01/17 20.0 13.80 14.70
AZN 170901C00022500 C 09/01/17 22.5 11.30 12.30
AZN 170901C00025000 C 09/01/17 25.0 8.80 9.30
AZN 170901C00027000 C 09/01/17 27.0 6.90 7.90
AZN 170901C00027500 C 09/01/17 27.5 6.40 7.50
AZN 170901C00028000 C 09/01/17 28.0 6.00 6.40
AZN 170901C00028500 C 09/01/17 28.5 5.50 6.50
AZN 170901C00029000 C 09/01/17 29.0 5.20 5.80
AZN 170901C00029500 C 09/01/17 29.5 4.70 5.30
AZN 170901C00030000 C 09/01/17 30.0 4.30 4.60
AZN 170901C00030500 C 09/01/17 30.5 4.00 4.20
AZN 170901C00031000 C 09/01/17 31.0 3.60 4.60
AZN 170901C00031500 C 09/01/17 31.5 3.20 3.50
AZN 170901C00032000 C 09/01/17 32.0 2.85 3.20
AZN 170901C00032500 C 09/01/17 32.5 2.60 2.90
AZN 170901C00033000 C 09/01/17 33.0 2.30 2.60
AZN 170901C00033500 C 09/01/17 33.5 2.05 2.30
AZN 170901C00034000 C 09/01/17 34.0 1.75 1.95
AZN 170901C00034500 C 09/01/17 34.5 1.50 1.75
AZN 170901C00035000 C 09/01/17 35.0 1.30 1.55
AZN 170901C00035500 C 09/01/17 35.5 1.15 1.35
AZN 170901C00036000 C 09/01/17 36.0 0.95 1.20
AZN 170901C00036500 C 09/01/17 36.5 0.80 1.05
AZN 170901C00037000 C 09/01/17 37.0 0.70 0.90
AZN 170901C00037500 C 09/01/17 37.5 0.55 0.80
AZN 170901C00038000 C 09/01/17 38.0 0.45 0.65
AZN 170901C00038500 C 09/01/17 38.5 0.40 0.55
AZN 170901C00039000 C 09/01/17 39.0 0.30 0.45
AZN 170901C00039500 C 09/01/17 39.5 0.25 0.40
AZN 170901C00040000 C 09/01/17 40.0 0.20 0.35
AZN 170901C00040500 C 09/01/17 40.5 0.15 0.30
AZN 170901C00041000 C 09/01/17 41.0 0.10 0.25
AZN 170901C00045000 C 09/01/17 45.0 0.00 0.10
AZN 170901C00050000 C 09/01/17 50.0 0.00 0.05
AZN 170901P00017500 P 09/01/17 17.5 0.00 0.30
AZN 170901P00020000 P 09/01/17 20.0 0.00 0.10
AZN 170901P00022500 P 09/01/17 22.5 0.00 0.10
AZN 170901P00025000 P 09/01/17 25.0 0.05 0.20
AZN 170901P00027000 P 09/01/17 27.0 0.15 0.30
AZN 170901P00027500 P 09/01/17 27.5 0.20 0.35
AZN 170901P00028000 P 09/01/17 28.0 0.25 0.45
AZN 170901P00028500 P 09/01/17 28.5 0.35 0.50
AZN 170901P00029000 P 09/01/17 29.0 0.40 0.60
AZN 170901P00029500 P 09/01/17 29.5 0.50 0.70
AZN 170901P00030000 P 09/01/17 30.0 0.60 0.80
AZN 170901P00030500 P 09/01/17 30.5 0.70 0.90
AZN 170901P00031000 P 09/01/17 31.0 0.85 1.05
AZN 170901P00031500 P 09/01/17 31.5 1.00 1.20
AZN 170901P00032000 P 09/01/17 32.0 1.20 1.40
AZN 170901P00032500 P 09/01/17 32.5 1.35 1.60
AZN 170901P00033000 P 09/01/17 33.0 1.60 1.80
AZN 170901P00033500 P 09/01/17 33.5 1.80 2.05
AZN 170901P00034000 P 09/01/17 34.0 2.05 2.30
AZN 170901P00034500 P 09/01/17 34.5 2.30 2.55
AZN 170901P00035000 P 09/01/17 35.0 2.65 2.90
AZN 170901P00035500 P 09/01/17 35.5 2.75 3.20
AZN 170901P00036000 P 09/01/17 36.0 3.10 3.60
AZN 170901P00036500 P 09/01/17 36.5 3.60 3.90
AZN 170901P00037000 P 09/01/17 37.0 3.90 4.30
AZN 170901P00037500 P 09/01/17 37.5 4.30 4.70
AZN 170901P00038000 P 09/01/17 38.0 4.70 5.10
AZN 170901P00038500 P 09/01/17 38.5 5.00 5.60
AZN 170901P00039000 P 09/01/17 39.0 5.40 5.90
AZN 170901P00039500 P 09/01/17 39.5 5.60 6.40
AZN 170901P00040000 P 09/01/17 40.0 6.40 6.80
AZN 170901P00040500 P 09/01/17 40.5 6.20 7.30
AZN 170901P00041000 P 09/01/17 41.0 7.30 8.20
AZN 170901P00045000 P 09/01/17 45.0 10.20 12.10
AZN 170901P00050000 P 09/01/17 50.0 16.10 16.80
AZN 170915C00015000 C 09/15/17 15.0 18.80 19.80
AZN 170915C00017500 C 09/15/17 17.5 16.30 17.50
AZN 170915C00020000 C 09/15/17 20.0 13.90 14.60
AZN 170915C00022500 C 09/15/17 22.5 11.40 12.00
AZN 170915C00025000 C 09/15/17 25.0 8.90 9.40
AZN 170915C00027500 C 09/15/17 27.5 6.50 6.90
AZN 170915C00030000 C 09/15/17 30.0 4.30 4.60
AZN 170915C00032500 C 09/15/17 32.5 2.70 2.90
AZN 170915C00035000 C 09/15/17 35.0 1.45 1.60
AZN 170915C00037500 C 09/15/17 37.5 0.65 0.85
AZN 170915C00040000 C 09/15/17 40.0 0.25 0.40
AZN 170915C00042500 C 09/15/17 42.5 0.05 0.20
AZN 170915C00045000 C 09/15/17 45.0 0.00 0.10
AZN 170915C00047500 C 09/15/17 47.5 0.00 0.10
AZN 170915C00050000 C 09/15/17 50.0 0.00 0.10
AZN 170915P00015000 P 09/15/17 15.0 0.00 0.05
AZN 170915P00017500 P 09/15/17 17.5 0.00 0.10
AZN 170915P00020000 P 09/15/17 20.0 0.00 0.10
AZN 170915P00022500 P 09/15/17 22.5 0.00 0.10
AZN 170915P00025000 P 09/15/17 25.0 0.05 0.20
AZN 170915P00027500 P 09/15/17 27.5 0.25 0.40
AZN 170915P00030000 P 09/15/17 30.0 0.70 0.85
AZN 170915P00032500 P 09/15/17 32.5 1.50 1.65
AZN 170915P00035000 P 09/15/17 35.0 2.75 2.90
AZN 170915P00037500 P 09/15/17 37.5 4.30 4.80
AZN 170915P00040000 P 09/15/17 40.0 6.50 6.90
AZN 170915P00042500 P 09/15/17 42.5 8.80 9.20
AZN 170915P00045000 P 09/15/17 45.0 11.10 11.70
AZN 170915P00047500 P 09/15/17 47.5 13.60 14.70
AZN 170915P00050000 P 09/15/17 50.0 16.10 17.20
AZN 171020C00015000 C 10/20/17 15.0 18.90 20.20
AZN 171020C00017500 C 10/20/17 17.5 16.20 17.10
AZN 171020C00020000 C 10/20/17 20.0 13.80 14.80
AZN 171020C00022500 C 10/20/17 22.5 11.40 11.90
AZN 171020C00025000 C 10/20/17 25.0 8.70 9.70
AZN 171020C00027500 C 10/20/17 27.5 6.50 7.00
AZN 171020C00030000 C 10/20/17 30.0 4.50 4.90
AZN 171020C00032500 C 10/20/17 32.5 2.85 3.10
AZN 171020C00035000 C 10/20/17 35.0 1.55 1.80
AZN 171020C00037500 C 10/20/17 37.5 0.75 0.90
AZN 171020C00040000 C 10/20/17 40.0 0.30 0.50
AZN 171020C00042500 C 10/20/17 42.5 0.10 0.25
AZN 171020C00045000 C 10/20/17 45.0 0.00 0.15
AZN 171020C00047500 C 10/20/17 47.5 0.00 0.10
AZN 171020C00050000 C 10/20/17 50.0 0.00 0.05
AZN 171020P00015000 P 10/20/17 15.0 0.00 0.10
AZN 171020P00017500 P 10/20/17 17.5 0.00 0.10
AZN 171020P00020000 P 10/20/17 20.0 0.00 0.10
AZN 171020P00022500 P 10/20/17 22.5 0.00 0.15
AZN 171020P00025000 P 10/20/17 25.0 0.15 0.30
AZN 171020P00027500 P 10/20/17 27.5 0.35 0.45
AZN 171020P00030000 P 10/20/17 30.0 0.80 1.05
AZN 171020P00032500 P 10/20/17 32.5 1.60 1.85
AZN 171020P00035000 P 10/20/17 35.0 2.80 3.10
AZN 171020P00037500 P 10/20/17 37.5 4.50 4.90
AZN 171020P00040000 P 10/20/17 40.0 6.60 6.90
AZN 171020P00042500 P 10/20/17 42.5 8.80 9.20
AZN 171020P00045000 P 10/20/17 45.0 11.10 11.80
AZN 171020P00047500 P 10/20/17 47.5 13.50 14.80
AZN 171020P00050000 P 10/20/17 50.0 15.50 16.90
AZN 171215C00020000 C 12/15/17 20.0 13.90 14.30
AZN 171215C00022500 C 12/15/17 22.5 11.00 12.50
AZN 171215C00025000 C 12/15/17 25.0 8.80 9.50
AZN 171215C00027500 C 12/15/17 27.5 6.60 7.00
AZN 171215C00030000 C 12/15/17 30.0 4.70 5.10
AZN 171215C00032500 C 12/15/17 32.5 3.00 3.30
AZN 171215C00035000 C 12/15/17 35.0 1.80 1.95
AZN 171215C00037500 C 12/15/17 37.5 0.95 1.10
AZN 171215C00040000 C 12/15/17 40.0 0.45 0.60
AZN 171215C00042500 C 12/15/17 42.5 0.15 0.30
AZN 171215C00045000 C 12/15/17 45.0 0.05 0.15
AZN 171215C00047500 C 12/15/17 47.5 0.00 0.10
AZN 171215C00050000 C 12/15/17 50.0 0.00 0.05
AZN 171215P00020000 P 12/15/17 20.0 0.00 0.10
AZN 171215P00022500 P 12/15/17 22.5 0.00 0.15
AZN 171215P00025000 P 12/15/17 25.0 0.15 0.30
AZN 171215P00027500 P 12/15/17 27.5 0.45 0.55
AZN 171215P00030000 P 12/15/17 30.0 0.95 1.10
AZN 171215P00032500 P 12/15/17 32.5 1.80 1.95
AZN 171215P00035000 P 12/15/17 35.0 3.00 3.30
AZN 171215P00037500 P 12/15/17 37.5 4.60 5.00
AZN 171215P00040000 P 12/15/17 40.0 6.60 7.00
AZN 171215P00042500 P 12/15/17 42.5 8.80 9.30
AZN 171215P00045000 P 12/15/17 45.0 11.20 11.60
AZN 171215P00047500 P 12/15/17 47.5 13.50 14.40
AZN 171215P00050000 P 12/15/17 50.0 15.60 17.10
AZN 180119C00015000 C 01/19/18 15.0 18.60 20.30
AZN 180119C00017500 C 01/19/18 17.5 15.80 17.30
AZN 180119C00020000 C 01/19/18 20.0 13.30 14.70
AZN 180119C00022500 C 01/19/18 22.5 11.20 13.30
AZN 180119C00025000 C 01/19/18 25.0 9.00 9.40
AZN 180119C00027500 C 01/19/18 27.5 6.70 7.10
AZN 180119C00030000 C 01/19/18 30.0 4.80 5.10
AZN 180119C00032500 C 01/19/18 32.5 3.20 3.50
AZN 180119C00035000 C 01/19/18 35.0 1.95 2.15
AZN 180119C00037500 C 01/19/18 37.5 1.10 1.20
AZN 180119C00040000 C 01/19/18 40.0 0.55 0.70
AZN 180119C00042500 C 01/19/18 42.5 0.25 0.40
AZN 180119C00045000 C 01/19/18 45.0 0.05 0.20
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.10
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.10
AZN 180119P00015000 P 01/19/18 15.0 0.00 0.05
AZN 180119P00017500 P 01/19/18 17.5 0.00 0.10
AZN 180119P00020000 P 01/19/18 20.0 0.00 0.15
AZN 180119P00022500 P 01/19/18 22.5 0.10 0.20
AZN 180119P00025000 P 01/19/18 25.0 0.20 0.35
AZN 180119P00027500 P 01/19/18 27.5 0.55 0.65
AZN 180119P00030000 P 01/19/18 30.0 1.05 1.20
AZN 180119P00032500 P 01/19/18 32.5 1.90 2.10
AZN 180119P00035000 P 01/19/18 35.0 3.10 3.40
AZN 180119P00037500 P 01/19/18 37.5 4.70 5.00
AZN 180119P00040000 P 01/19/18 40.0 6.70 7.10
AZN 180119P00042500 P 01/19/18 42.5 8.90 9.20
AZN 180119P00045000 P 01/19/18 45.0 11.20 11.60
AZN 180119P00047500 P 01/19/18 47.5 13.50 14.20
AZN 180119P00050000 P 01/19/18 50.0 15.50 17.30
AZN 190118C00015000 C 01/18/19 15.0 17.10 20.00
AZN 190118C00017500 C 01/18/19 17.5 14.20 18.00
AZN 190118C00020000 C 01/18/19 20.0 13.10 14.90
AZN 190118C00022500 C 01/18/19 22.5 10.00 13.30
AZN 190118C00025000 C 01/18/19 25.0 8.10 9.90
AZN 190118C00027500 C 01/18/19 27.5 7.00 7.50
AZN 190118C00030000 C 01/18/19 30.0 5.30 5.70
AZN 190118C00032500 C 01/18/19 32.5 3.70 4.20
AZN 190118C00035000 C 01/18/19 35.0 2.60 3.00
AZN 190118C00037500 C 01/18/19 37.5 1.75 2.15
AZN 190118C00040000 C 01/18/19 40.0 1.10 1.45
AZN 190118C00042500 C 01/18/19 42.5 0.65 1.00
AZN 190118C00045000 C 01/18/19 45.0 0.40 0.70
AZN 190118C00047500 C 01/18/19 47.5 0.00 1.20
AZN 190118C00050000 C 01/18/19 50.0 0.00 0.30
AZN 190118P00015000 P 01/18/19 15.0 0.05 0.30
AZN 190118P00017500 P 01/18/19 17.5 0.20 0.45
AZN 190118P00020000 P 01/18/19 20.0 0.30 0.50
AZN 190118P00022500 P 01/18/19 22.5 0.45 0.70
AZN 190118P00025000 P 01/18/19 25.0 0.90 1.20
AZN 190118P00027500 P 01/18/19 27.5 1.45 1.85
AZN 190118P00030000 P 01/18/19 30.0 2.10 2.50
AZN 190118P00032500 P 01/18/19 32.5 3.00 3.60
AZN 190118P00035000 P 01/18/19 35.0 4.40 5.00
AZN 190118P00037500 P 01/18/19 37.5 6.00 6.50
AZN 190118P00040000 P 01/18/19 40.0 7.80 8.40
AZN 190118P00042500 P 01/18/19 42.5 9.90 10.60
AZN 190118P00045000 P 01/18/19 45.0 12.00 12.60
AZN 190118P00047500 P 01/18/19 47.5 13.00 16.80
AZN 190118P00050000 P 01/18/19 50.0 15.50 17.70

OPRA data is delayed 15 minutes.