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


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 170929C00020000 C 09/29/17 20.0 13.20 14.70
AZN 170929C00022000 C 09/29/17 22.0 11.10 12.70
AZN 170929C00022500 C 09/29/17 22.5 9.10 12.20
AZN 170929C00023000 C 09/29/17 23.0 10.00 11.80
AZN 170929C00023500 C 09/29/17 23.5 9.40 12.00
AZN 170929C00024000 C 09/29/17 24.0 9.10 11.90
AZN 170929C00024500 C 09/29/17 24.5 9.00 10.30
AZN 170929C00025000 C 09/29/17 25.0 8.60 10.00
AZN 170929C00025500 C 09/29/17 25.5 8.30 10.50
AZN 170929C00026000 C 09/29/17 26.0 7.70 8.70
AZN 170929C00026500 C 09/29/17 26.5 7.30 8.40
AZN 170929C00027000 C 09/29/17 27.0 6.80 7.60
AZN 170929C00027500 C 09/29/17 27.5 6.40 7.40
AZN 170929C00028000 C 09/29/17 28.0 5.90 6.10
AZN 170929C00028500 C 09/29/17 28.5 5.30 6.10
AZN 170929C00029000 C 09/29/17 29.0 4.80 5.10
AZN 170929C00029500 C 09/29/17 29.5 4.30 4.60
AZN 170929C00030000 C 09/29/17 30.0 3.80 4.30
AZN 170929C00030500 C 09/29/17 30.5 3.40 3.60
AZN 170929C00031000 C 09/29/17 31.0 2.90 3.10
AZN 170929C00031500 C 09/29/17 31.5 2.35 2.65
AZN 170929C00032000 C 09/29/17 32.0 1.85 2.10
AZN 170929C00032500 C 09/29/17 32.5 1.40 1.60
AZN 170929C00033000 C 09/29/17 33.0 0.95 1.15
AZN 170929C00033500 C 09/29/17 33.5 0.55 0.70
AZN 170929C00034000 C 09/29/17 34.0 0.25 0.35
AZN 170929C00034500 C 09/29/17 34.5 0.10 0.15
AZN 170929C00035000 C 09/29/17 35.0 0.00 0.10
AZN 170929C00035500 C 09/29/17 35.5 0.00 0.05
AZN 170929C00036000 C 09/29/17 36.0 0.00 0.05
AZN 170929C00036500 C 09/29/17 36.5 0.00 0.05
AZN 170929C00037000 C 09/29/17 37.0 0.00 0.05
AZN 170929C00037500 C 09/29/17 37.5 0.00 0.05
AZN 170929C00038000 C 09/29/17 38.0 0.00 0.05
AZN 170929P00020000 P 09/29/17 20.0 0.00 0.05
AZN 170929P00022000 P 09/29/17 22.0 0.00 0.05
AZN 170929P00022500 P 09/29/17 22.5 0.00 0.05
AZN 170929P00023000 P 09/29/17 23.0 0.00 0.05
AZN 170929P00023500 P 09/29/17 23.5 0.00 0.05
AZN 170929P00024000 P 09/29/17 24.0 0.00 0.05
AZN 170929P00024500 P 09/29/17 24.5 0.00 0.05
AZN 170929P00025000 P 09/29/17 25.0 0.00 0.05
AZN 170929P00025500 P 09/29/17 25.5 0.00 0.05
AZN 170929P00026000 P 09/29/17 26.0 0.00 0.05
AZN 170929P00026500 P 09/29/17 26.5 0.00 0.05
AZN 170929P00027000 P 09/29/17 27.0 0.00 0.05
AZN 170929P00027500 P 09/29/17 27.5 0.00 0.05
AZN 170929P00028000 P 09/29/17 28.0 0.00 0.05
AZN 170929P00028500 P 09/29/17 28.5 0.00 0.05
AZN 170929P00029000 P 09/29/17 29.0 0.00 0.05
AZN 170929P00029500 P 09/29/17 29.5 0.00 0.05
AZN 170929P00030000 P 09/29/17 30.0 0.00 0.05
AZN 170929P00030500 P 09/29/17 30.5 0.00 0.05
AZN 170929P00031000 P 09/29/17 31.0 0.00 0.05
AZN 170929P00031500 P 09/29/17 31.5 0.00 0.05
AZN 170929P00032000 P 09/29/17 32.0 0.00 0.05
AZN 170929P00032500 P 09/29/17 32.5 0.00 0.05
AZN 170929P00033000 P 09/29/17 33.0 0.00 0.10
AZN 170929P00033500 P 09/29/17 33.5 0.10 0.15
AZN 170929P00034000 P 09/29/17 34.0 0.30 0.40
AZN 170929P00034500 P 09/29/17 34.5 0.55 0.70
AZN 170929P00035000 P 09/29/17 35.0 0.95 1.15
AZN 170929P00035500 P 09/29/17 35.5 1.40 1.65
AZN 170929P00036000 P 09/29/17 36.0 1.90 2.10
AZN 170929P00036500 P 09/29/17 36.5 2.40 2.80
AZN 170929P00037000 P 09/29/17 37.0 2.75 3.30
AZN 170929P00037500 P 09/29/17 37.5 3.30 4.60
AZN 170929P00038000 P 09/29/17 38.0 3.90 4.10
AZN 171006C00022000 C 10/06/17 22.0 11.80 12.40
AZN 171006C00022500 C 10/06/17 22.5 10.40 12.60
AZN 171006C00023000 C 10/06/17 23.0 10.70 11.80
AZN 171006C00023500 C 10/06/17 23.5 9.50 11.30
AZN 171006C00024000 C 10/06/17 24.0 9.00 11.50
AZN 171006C00024500 C 10/06/17 24.5 8.10 10.70
AZN 171006C00025000 C 10/06/17 25.0 8.40 9.80
AZN 171006C00025500 C 10/06/17 25.5 7.10 9.60
AZN 171006C00026000 C 10/06/17 26.0 7.70 8.90
AZN 171006C00026500 C 10/06/17 26.5 7.10 8.70
AZN 171006C00027000 C 10/06/17 27.0 6.80 7.10
AZN 171006C00027500 C 10/06/17 27.5 6.40 6.60
AZN 171006C00028000 C 10/06/17 28.0 5.90 6.30
AZN 171006C00028500 C 10/06/17 28.5 5.40 6.30
AZN 171006C00029000 C 10/06/17 29.0 4.60 5.60
AZN 171006C00029500 C 10/06/17 29.5 4.40 4.60
AZN 171006C00030000 C 10/06/17 30.0 3.80 4.10
AZN 171006C00030500 C 10/06/17 30.5 3.40 3.60
AZN 171006C00031000 C 10/06/17 31.0 2.85 3.10
AZN 171006C00031500 C 10/06/17 31.5 2.40 2.70
AZN 171006C00032000 C 10/06/17 32.0 1.95 2.15
AZN 171006C00032500 C 10/06/17 32.5 1.50 1.65
AZN 171006C00033000 C 10/06/17 33.0 1.05 1.25
AZN 171006C00033500 C 10/06/17 33.5 0.70 0.80
AZN 171006C00034000 C 10/06/17 34.0 0.40 0.50
AZN 171006C00034500 C 10/06/17 34.5 0.20 0.30
AZN 171006C00035000 C 10/06/17 35.0 0.05 0.15
AZN 171006C00035500 C 10/06/17 35.5 0.00 0.10
AZN 171006C00036000 C 10/06/17 36.0 0.00 0.05
AZN 171006C00037000 C 10/06/17 37.0 0.00 0.05
AZN 171006C00037500 C 10/06/17 37.5 0.00 0.05
AZN 171006C00038500 C 10/06/17 38.5 0.00 0.05
AZN 171006C00039000 C 10/06/17 39.0 0.00 0.05
AZN 171006C00039500 C 10/06/17 39.5 0.00 0.05
AZN 171006P00022000 P 10/06/17 22.0 0.00 0.05
AZN 171006P00022500 P 10/06/17 22.5 0.00 0.05
AZN 171006P00023000 P 10/06/17 23.0 0.00 0.05
AZN 171006P00023500 P 10/06/17 23.5 0.00 0.05
AZN 171006P00024000 P 10/06/17 24.0 0.00 0.05
AZN 171006P00024500 P 10/06/17 24.5 0.00 0.05
AZN 171006P00025000 P 10/06/17 25.0 0.00 0.05
AZN 171006P00025500 P 10/06/17 25.5 0.00 0.05
AZN 171006P00026000 P 10/06/17 26.0 0.00 0.05
AZN 171006P00026500 P 10/06/17 26.5 0.00 0.05
AZN 171006P00027000 P 10/06/17 27.0 0.00 0.05
AZN 171006P00027500 P 10/06/17 27.5 0.00 0.05
AZN 171006P00028000 P 10/06/17 28.0 0.00 0.05
AZN 171006P00028500 P 10/06/17 28.5 0.00 0.05
AZN 171006P00029000 P 10/06/17 29.0 0.00 0.05
AZN 171006P00029500 P 10/06/17 29.5 0.00 0.05
AZN 171006P00030000 P 10/06/17 30.0 0.00 0.05
AZN 171006P00030500 P 10/06/17 30.5 0.00 0.05
AZN 171006P00031000 P 10/06/17 31.0 0.00 0.05
AZN 171006P00031500 P 10/06/17 31.5 0.00 0.05
AZN 171006P00032000 P 10/06/17 32.0 0.00 0.10
AZN 171006P00032500 P 10/06/17 32.5 0.00 0.15
AZN 171006P00033000 P 10/06/17 33.0 0.10 0.20
AZN 171006P00033500 P 10/06/17 33.5 0.25 0.30
AZN 171006P00034000 P 10/06/17 34.0 0.40 0.50
AZN 171006P00034500 P 10/06/17 34.5 0.70 0.80
AZN 171006P00035000 P 10/06/17 35.0 1.00 1.25
AZN 171006P00035500 P 10/06/17 35.5 1.50 1.70
AZN 171006P00036000 P 10/06/17 36.0 1.85 2.15
AZN 171006P00037000 P 10/06/17 37.0 2.80 3.20
AZN 171006P00037500 P 10/06/17 37.5 3.30 4.80
AZN 171006P00038500 P 10/06/17 38.5 4.40 5.70
AZN 171006P00039000 P 10/06/17 39.0 4.60 5.20
AZN 171006P00039500 P 10/06/17 39.5 5.40 5.70
AZN 171013C00022500 C 10/13/17 22.5 11.20 12.30
AZN 171013C00023000 C 10/13/17 23.0 10.70 12.70
AZN 171013C00023500 C 10/13/17 23.5 10.30 12.50
AZN 171013C00024000 C 10/13/17 24.0 8.90 11.90
AZN 171013C00024500 C 10/13/17 24.5 9.40 11.60
AZN 171013C00025000 C 10/13/17 25.0 8.90 9.80
AZN 171013C00025500 C 10/13/17 25.5 8.00 10.10
AZN 171013C00026000 C 10/13/17 26.0 7.90 10.10
AZN 171013C00026500 C 10/13/17 26.5 7.40 9.30
AZN 171013C00027000 C 10/13/17 27.0 6.90 7.70
AZN 171013C00027500 C 10/13/17 27.5 6.40 7.80
AZN 171013C00028000 C 10/13/17 28.0 5.80 6.10
AZN 171013C00028500 C 10/13/17 28.5 5.40 6.90
AZN 171013C00029000 C 10/13/17 29.0 4.80 5.10
AZN 171013C00029500 C 10/13/17 29.5 4.40 5.30
AZN 171013C00030000 C 10/13/17 30.0 3.90 4.20
AZN 171013C00030500 C 10/13/17 30.5 3.40 3.80
AZN 171013C00031000 C 10/13/17 31.0 2.95 3.30
AZN 171013C00031500 C 10/13/17 31.5 2.45 2.65
AZN 171013C00032000 C 10/13/17 32.0 2.00 2.20
AZN 171013C00032500 C 10/13/17 32.5 1.55 1.75
AZN 171013C00033000 C 10/13/17 33.0 1.15 1.35
AZN 171013C00033500 C 10/13/17 33.5 0.75 0.95
AZN 171013C00034000 C 10/13/17 34.0 0.50 0.60
AZN 171013C00034500 C 10/13/17 34.5 0.30 0.40
AZN 171013C00035000 C 10/13/17 35.0 0.15 0.25
AZN 171013C00035500 C 10/13/17 35.5 0.05 0.15
AZN 171013C00036000 C 10/13/17 36.0 0.00 0.10
AZN 171013C00036500 C 10/13/17 36.5 0.00 0.05
AZN 171013C00037500 C 10/13/17 37.5 0.00 0.05
AZN 171013C00038500 C 10/13/17 38.5 0.00 0.05
AZN 171013C00039000 C 10/13/17 39.0 0.00 0.05
AZN 171013C00039500 C 10/13/17 39.5 0.00 0.05
AZN 171013P00022500 P 10/13/17 22.5 0.00 0.05
AZN 171013P00023000 P 10/13/17 23.0 0.00 0.05
AZN 171013P00023500 P 10/13/17 23.5 0.00 0.05
AZN 171013P00024000 P 10/13/17 24.0 0.00 0.05
AZN 171013P00024500 P 10/13/17 24.5 0.00 0.05
AZN 171013P00025000 P 10/13/17 25.0 0.00 0.05
AZN 171013P00025500 P 10/13/17 25.5 0.00 0.05
AZN 171013P00026000 P 10/13/17 26.0 0.00 0.05
AZN 171013P00026500 P 10/13/17 26.5 0.00 0.05
AZN 171013P00027000 P 10/13/17 27.0 0.00 0.05
AZN 171013P00027500 P 10/13/17 27.5 0.00 0.05
AZN 171013P00028000 P 10/13/17 28.0 0.00 0.05
AZN 171013P00028500 P 10/13/17 28.5 0.00 0.05
AZN 171013P00029000 P 10/13/17 29.0 0.00 0.05
AZN 171013P00029500 P 10/13/17 29.5 0.00 0.05
AZN 171013P00030000 P 10/13/17 30.0 0.00 0.05
AZN 171013P00030500 P 10/13/17 30.5 0.00 0.05
AZN 171013P00031000 P 10/13/17 31.0 0.00 0.05
AZN 171013P00031500 P 10/13/17 31.5 0.00 0.10
AZN 171013P00032000 P 10/13/17 32.0 0.05 0.15
AZN 171013P00032500 P 10/13/17 32.5 0.10 0.20
AZN 171013P00033000 P 10/13/17 33.0 0.15 0.30
AZN 171013P00033500 P 10/13/17 33.5 0.30 0.45
AZN 171013P00034000 P 10/13/17 34.0 0.50 0.65
AZN 171013P00034500 P 10/13/17 34.5 0.75 0.90
AZN 171013P00035000 P 10/13/17 35.0 1.15 1.30
AZN 171013P00035500 P 10/13/17 35.5 1.50 1.70
AZN 171013P00036000 P 10/13/17 36.0 2.00 2.15
AZN 171013P00036500 P 10/13/17 36.5 2.45 2.70
AZN 171013P00037500 P 10/13/17 37.5 3.40 3.60
AZN 171013P00038500 P 10/13/17 38.5 4.40 5.20
AZN 171013P00039000 P 10/13/17 39.0 4.90 6.00
AZN 171013P00039500 P 10/13/17 39.5 5.40 5.70
AZN 171020C00015000 C 10/20/17 15.0 18.90 19.10
AZN 171020C00017500 C 10/20/17 17.5 16.40 16.60
AZN 171020C00020000 C 10/20/17 20.0 13.70 14.20
AZN 171020C00022000 C 10/20/17 22.0 11.90 12.20
AZN 171020C00022500 C 10/20/17 22.5 11.30 11.60
AZN 171020C00023000 C 10/20/17 23.0 10.80 11.20
AZN 171020C00024000 C 10/20/17 24.0 9.90 10.20
AZN 171020C00024500 C 10/20/17 24.5 9.10 9.60
AZN 171020C00025000 C 10/20/17 25.0 8.80 9.10
AZN 171020C00025500 C 10/20/17 25.5 8.20 8.90
AZN 171020C00026000 C 10/20/17 26.0 7.90 8.40
AZN 171020C00026500 C 10/20/17 26.5 7.40 7.70
AZN 171020C00027000 C 10/20/17 27.0 6.90 7.20
AZN 171020C00027500 C 10/20/17 27.5 6.30 6.60
AZN 171020C00028000 C 10/20/17 28.0 5.90 6.20
AZN 171020C00028500 C 10/20/17 28.5 5.40 5.60
AZN 171020C00029000 C 10/20/17 29.0 4.90 5.20
AZN 171020C00029500 C 10/20/17 29.5 4.40 4.70
AZN 171020C00030000 C 10/20/17 30.0 3.90 4.20
AZN 171020C00030500 C 10/20/17 30.5 3.40 3.70
AZN 171020C00031000 C 10/20/17 31.0 3.00 3.30
AZN 171020C00031500 C 10/20/17 31.5 2.50 2.65
AZN 171020C00032000 C 10/20/17 32.0 2.05 2.20
AZN 171020C00032500 C 10/20/17 32.5 1.65 1.80
AZN 171020C00033000 C 10/20/17 33.0 1.25 1.40
AZN 171020C00033500 C 10/20/17 33.5 0.90 1.00
AZN 171020C00034000 C 10/20/17 34.0 0.60 0.70
AZN 171020C00034500 C 10/20/17 34.5 0.40 0.50
AZN 171020C00035000 C 10/20/17 35.0 0.20 0.30
AZN 171020C00035500 C 10/20/17 35.5 0.10 0.20
AZN 171020C00036000 C 10/20/17 36.0 0.05 0.15
AZN 171020C00036500 C 10/20/17 36.5 0.00 0.10
AZN 171020C00037000 C 10/20/17 37.0 0.00 0.05
AZN 171020C00037500 C 10/20/17 37.5 0.00 0.05
AZN 171020C00038000 C 10/20/17 38.0 0.00 0.05
AZN 171020C00038500 C 10/20/17 38.5 0.00 0.05
AZN 171020C00039000 C 10/20/17 39.0 0.00 0.05
AZN 171020C00039500 C 10/20/17 39.5 0.00 0.05
AZN 171020C00040000 C 10/20/17 40.0 0.00 0.05
AZN 171020C00042500 C 10/20/17 42.5 0.00 0.05
AZN 171020C00045000 C 10/20/17 45.0 0.00 0.05
AZN 171020C00047500 C 10/20/17 47.5 0.00 0.05
AZN 171020C00050000 C 10/20/17 50.0 0.00 0.05
AZN 171020P00015000 P 10/20/17 15.0 0.00 0.05
AZN 171020P00017500 P 10/20/17 17.5 0.00 0.05
AZN 171020P00020000 P 10/20/17 20.0 0.00 0.05
AZN 171020P00022000 P 10/20/17 22.0 0.00 0.05
AZN 171020P00022500 P 10/20/17 22.5 0.00 0.05
AZN 171020P00023000 P 10/20/17 23.0 0.00 0.05
AZN 171020P00024000 P 10/20/17 24.0 0.00 0.05
AZN 171020P00024500 P 10/20/17 24.5 0.00 0.05
AZN 171020P00025000 P 10/20/17 25.0 0.00 0.05
AZN 171020P00025500 P 10/20/17 25.5 0.00 0.05
AZN 171020P00026000 P 10/20/17 26.0 0.00 0.05
AZN 171020P00026500 P 10/20/17 26.5 0.00 0.05
AZN 171020P00027000 P 10/20/17 27.0 0.00 0.05
AZN 171020P00027500 P 10/20/17 27.5 0.00 0.05
AZN 171020P00028000 P 10/20/17 28.0 0.00 0.05
AZN 171020P00028500 P 10/20/17 28.5 0.00 0.05
AZN 171020P00029000 P 10/20/17 29.0 0.00 0.05
AZN 171020P00029500 P 10/20/17 29.5 0.00 0.05
AZN 171020P00030000 P 10/20/17 30.0 0.00 0.10
AZN 171020P00030500 P 10/20/17 30.5 0.00 0.10
AZN 171020P00031000 P 10/20/17 31.0 0.00 0.10
AZN 171020P00031500 P 10/20/17 31.5 0.00 0.15
AZN 171020P00032000 P 10/20/17 32.0 0.10 0.20
AZN 171020P00032500 P 10/20/17 32.5 0.20 0.25
AZN 171020P00033000 P 10/20/17 33.0 0.25 0.35
AZN 171020P00033500 P 10/20/17 33.5 0.40 0.50
AZN 171020P00034000 P 10/20/17 34.0 0.60 0.70
AZN 171020P00034500 P 10/20/17 34.5 0.90 1.00
AZN 171020P00035000 P 10/20/17 35.0 1.20 1.35
AZN 171020P00035500 P 10/20/17 35.5 1.55 1.75
AZN 171020P00036000 P 10/20/17 36.0 2.00 2.15
AZN 171020P00036500 P 10/20/17 36.5 2.50 2.65
AZN 171020P00037000 P 10/20/17 37.0 2.95 3.10
AZN 171020P00037500 P 10/20/17 37.5 3.40 3.60
AZN 171020P00038000 P 10/20/17 38.0 3.90 4.20
AZN 171020P00038500 P 10/20/17 38.5 4.40 4.60
AZN 171020P00039000 P 10/20/17 39.0 4.80 5.10
AZN 171020P00039500 P 10/20/17 39.5 5.40 5.60
AZN 171020P00040000 P 10/20/17 40.0 5.80 6.10
AZN 171020P00042500 P 10/20/17 42.5 8.40 8.60
AZN 171020P00045000 P 10/20/17 45.0 10.90 11.10
AZN 171020P00047500 P 10/20/17 47.5 13.30 13.70
AZN 171020P00050000 P 10/20/17 50.0 15.90 16.10
AZN 171027C00023500 C 10/27/17 23.5 10.30 10.70
AZN 171027C00024000 C 10/27/17 24.0 9.20 10.20
AZN 171027C00024500 C 10/27/17 24.5 9.40 9.60
AZN 171027C00025000 C 10/27/17 25.0 8.80 9.10
AZN 171027C00025500 C 10/27/17 25.5 7.70 8.70
AZN 171027C00026000 C 10/27/17 26.0 7.70 8.10
AZN 171027C00026500 C 10/27/17 26.5 6.90 7.60
AZN 171027C00027000 C 10/27/17 27.0 6.80 7.10
AZN 171027C00027500 C 10/27/17 27.5 6.40 6.60
AZN 171027C00028000 C 10/27/17 28.0 5.90 6.20
AZN 171027C00028500 C 10/27/17 28.5 5.40 5.70
AZN 171027C00029000 C 10/27/17 29.0 4.90 5.10
AZN 171027C00029500 C 10/27/17 29.5 4.30 4.70
AZN 171027C00030000 C 10/27/17 30.0 3.90 4.20
AZN 171027C00030500 C 10/27/17 30.5 3.50 3.70
AZN 171027C00031000 C 10/27/17 31.0 3.00 3.20
AZN 171027C00031500 C 10/27/17 31.5 2.55 2.70
AZN 171027C00032000 C 10/27/17 32.0 2.10 2.25
AZN 171027C00032500 C 10/27/17 32.5 1.70 1.85
AZN 171027C00033000 C 10/27/17 33.0 1.30 1.45
AZN 171027C00033500 C 10/27/17 33.5 1.00 1.10
AZN 171027C00034000 C 10/27/17 34.0 0.65 0.80
AZN 171027C00034500 C 10/27/17 34.5 0.45 0.60
AZN 171027C00035000 C 10/27/17 35.0 0.30 0.40
AZN 171027C00035500 C 10/27/17 35.5 0.20 0.30
AZN 171027C00036000 C 10/27/17 36.0 0.10 0.20
AZN 171027C00036500 C 10/27/17 36.5 0.00 0.15
AZN 171027C00037000 C 10/27/17 37.0 0.00 0.10
AZN 171027C00037500 C 10/27/17 37.5 0.00 0.10
AZN 171027C00038500 C 10/27/17 38.5 0.00 0.05
AZN 171027C00039000 C 10/27/17 39.0 0.00 0.05
AZN 171027C00039500 C 10/27/17 39.5 0.00 0.05
AZN 171027P00023500 P 10/27/17 23.5 0.00 0.05
AZN 171027P00024000 P 10/27/17 24.0 0.00 0.05
AZN 171027P00024500 P 10/27/17 24.5 0.00 0.05
AZN 171027P00025000 P 10/27/17 25.0 0.00 0.05
AZN 171027P00025500 P 10/27/17 25.5 0.00 0.05
AZN 171027P00026000 P 10/27/17 26.0 0.00 0.05
AZN 171027P00026500 P 10/27/17 26.5 0.00 0.05
AZN 171027P00027000 P 10/27/17 27.0 0.00 0.05
AZN 171027P00027500 P 10/27/17 27.5 0.00 0.05
AZN 171027P00028000 P 10/27/17 28.0 0.00 0.05
AZN 171027P00028500 P 10/27/17 28.5 0.00 0.05
AZN 171027P00029000 P 10/27/17 29.0 0.00 0.05
AZN 171027P00029500 P 10/27/17 29.5 0.00 0.05
AZN 171027P00030000 P 10/27/17 30.0 0.00 0.10
AZN 171027P00030500 P 10/27/17 30.5 0.00 0.10
AZN 171027P00031000 P 10/27/17 31.0 0.00 0.15
AZN 171027P00031500 P 10/27/17 31.5 0.05 0.20
AZN 171027P00032000 P 10/27/17 32.0 0.15 0.25
AZN 171027P00032500 P 10/27/17 32.5 0.20 0.30
AZN 171027P00033000 P 10/27/17 33.0 0.30 0.45
AZN 171027P00033500 P 10/27/17 33.5 0.45 0.60
AZN 171027P00034000 P 10/27/17 34.0 0.65 0.80
AZN 171027P00034500 P 10/27/17 34.5 0.95 1.10
AZN 171027P00035000 P 10/27/17 35.0 1.25 1.40
AZN 171027P00035500 P 10/27/17 35.5 1.60 1.80
AZN 171027P00036000 P 10/27/17 36.0 2.05 2.20
AZN 171027P00036500 P 10/27/17 36.5 2.50 2.65
AZN 171027P00037000 P 10/27/17 37.0 2.95 3.20
AZN 171027P00037500 P 10/27/17 37.5 3.40 3.60
AZN 171027P00038500 P 10/27/17 38.5 4.30 4.60
AZN 171027P00039000 P 10/27/17 39.0 4.80 5.10
AZN 171027P00039500 P 10/27/17 39.5 5.40 5.60
AZN 171103C00026000 C 11/03/17 26.0 7.30 8.30
AZN 171103C00026500 C 11/03/17 26.5 7.40 7.80
AZN 171103C00027000 C 11/03/17 27.0 6.80 7.20
AZN 171103C00027500 C 11/03/17 27.5 6.30 6.70
AZN 171103C00028000 C 11/03/17 28.0 5.90 6.20
AZN 171103C00028500 C 11/03/17 28.5 5.40 5.70
AZN 171103C00029000 C 11/03/17 29.0 4.90 5.20
AZN 171103C00029500 C 11/03/17 29.5 4.40 4.70
AZN 171103C00030000 C 11/03/17 30.0 3.90 4.20
AZN 171103C00030500 C 11/03/17 30.5 3.50 3.90
AZN 171103C00031000 C 11/03/17 31.0 3.00 3.30
AZN 171103C00031500 C 11/03/17 31.5 2.60 2.80
AZN 171103C00032000 C 11/03/17 32.0 2.15 2.40
AZN 171103C00032500 C 11/03/17 32.5 1.75 1.95
AZN 171103C00033000 C 11/03/17 33.0 1.40 1.60
AZN 171103C00033500 C 11/03/17 33.5 1.10 1.25
AZN 171103C00034000 C 11/03/17 34.0 0.80 0.95
AZN 171103C00034500 C 11/03/17 34.5 0.55 0.70
AZN 171103C00035000 C 11/03/17 35.0 0.35 0.50
AZN 171103C00035500 C 11/03/17 35.5 0.25 0.35
AZN 171103C00036000 C 11/03/17 36.0 0.15 0.25
AZN 171103C00036500 C 11/03/17 36.5 0.05 0.20
AZN 171103C00037000 C 11/03/17 37.0 0.00 0.15
AZN 171103C00037500 C 11/03/17 37.5 0.00 0.10
AZN 171103C00038000 C 11/03/17 38.0 0.00 0.10
AZN 171103C00038500 C 11/03/17 38.5 0.00 0.05
AZN 171103C00039000 C 11/03/17 39.0 0.00 0.05
AZN 171103C00039500 C 11/03/17 39.5 0.00 0.05
AZN 171103C00040000 C 11/03/17 40.0 0.00 0.05
AZN 171103P00026000 P 11/03/17 26.0 0.00 0.05
AZN 171103P00026500 P 11/03/17 26.5 0.00 0.05
AZN 171103P00027000 P 11/03/17 27.0 0.00 0.05
AZN 171103P00027500 P 11/03/17 27.5 0.00 0.05
AZN 171103P00028000 P 11/03/17 28.0 0.00 0.05
AZN 171103P00028500 P 11/03/17 28.5 0.00 0.10
AZN 171103P00029000 P 11/03/17 29.0 0.00 0.10
AZN 171103P00029500 P 11/03/17 29.5 0.00 0.10
AZN 171103P00030000 P 11/03/17 30.0 0.00 0.15
AZN 171103P00030500 P 11/03/17 30.5 0.00 0.15
AZN 171103P00031000 P 11/03/17 31.0 0.05 0.20
AZN 171103P00031500 P 11/03/17 31.5 0.15 0.25
AZN 171103P00032000 P 11/03/17 32.0 0.20 0.30
AZN 171103P00032500 P 11/03/17 32.5 0.30 0.40
AZN 171103P00033000 P 11/03/17 33.0 0.40 0.55
AZN 171103P00033500 P 11/03/17 33.5 0.55 0.70
AZN 171103P00034000 P 11/03/17 34.0 0.80 0.95
AZN 171103P00034500 P 11/03/17 34.5 1.05 1.20
AZN 171103P00035000 P 11/03/17 35.0 1.35 1.55
AZN 171103P00035500 P 11/03/17 35.5 1.70 1.90
AZN 171103P00036000 P 11/03/17 36.0 2.10 2.30
AZN 171103P00036500 P 11/03/17 36.5 2.50 2.75
AZN 171103P00037000 P 11/03/17 37.0 2.95 3.20
AZN 171103P00037500 P 11/03/17 37.5 3.30 3.70
AZN 171103P00038000 P 11/03/17 38.0 3.90 4.20
AZN 171103P00038500 P 11/03/17 38.5 4.40 4.70
AZN 171103P00039000 P 11/03/17 39.0 4.80 5.10
AZN 171103P00039500 P 11/03/17 39.5 5.30 5.90
AZN 171103P00040000 P 11/03/17 40.0 5.90 6.20
AZN 171117C00017500 C 11/17/17 17.5 16.30 16.60
AZN 171117C00020000 C 11/17/17 20.0 13.70 14.30
AZN 171117C00022500 C 11/17/17 22.5 11.40 11.70
AZN 171117C00025000 C 11/17/17 25.0 8.50 9.60
AZN 171117C00027500 C 11/17/17 27.5 6.30 6.70
AZN 171117C00030000 C 11/17/17 30.0 4.00 4.30
AZN 171117C00032500 C 11/17/17 32.5 1.95 2.10
AZN 171117C00035000 C 11/17/17 35.0 0.60 0.75
AZN 171117C00037500 C 11/17/17 37.5 0.10 0.20
AZN 171117C00040000 C 11/17/17 40.0 0.00 0.05
AZN 171117C00042500 C 11/17/17 42.5 0.00 0.05
AZN 171117C00045000 C 11/17/17 45.0 0.00 0.05
AZN 171117C00047500 C 11/17/17 47.5 0.00 0.05
AZN 171117P00017500 P 11/17/17 17.5 0.00 0.05
AZN 171117P00020000 P 11/17/17 20.0 0.00 0.05
AZN 171117P00022500 P 11/17/17 22.5 0.00 0.05
AZN 171117P00025000 P 11/17/17 25.0 0.00 0.05
AZN 171117P00027500 P 11/17/17 27.5 0.00 0.10
AZN 171117P00030000 P 11/17/17 30.0 0.10 0.20
AZN 171117P00032500 P 11/17/17 32.5 0.45 0.60
AZN 171117P00035000 P 11/17/17 35.0 1.60 1.75
AZN 171117P00037500 P 11/17/17 37.5 3.50 3.70
AZN 171117P00040000 P 11/17/17 40.0 5.90 6.20
AZN 171117P00042500 P 11/17/17 42.5 8.40 8.70
AZN 171117P00045000 P 11/17/17 45.0 10.70 11.10
AZN 171117P00047500 P 11/17/17 47.5 13.30 13.60
AZN 171215C00020000 C 12/15/17 20.0 13.90 14.30
AZN 171215C00022500 C 12/15/17 22.5 11.30 12.00
AZN 171215C00025000 C 12/15/17 25.0 8.90 9.20
AZN 171215C00027500 C 12/15/17 27.5 6.50 6.70
AZN 171215C00030000 C 12/15/17 30.0 4.10 4.40
AZN 171215C00032500 C 12/15/17 32.5 2.20 2.35
AZN 171215C00035000 C 12/15/17 35.0 0.85 0.95
AZN 171215C00037500 C 12/15/17 37.5 0.20 0.35
AZN 171215C00040000 C 12/15/17 40.0 0.00 0.10
AZN 171215C00042500 C 12/15/17 42.5 0.00 0.05
AZN 171215C00045000 C 12/15/17 45.0 0.00 0.05
AZN 171215C00047500 C 12/15/17 47.5 0.00 0.05
AZN 171215C00050000 C 12/15/17 50.0 0.00 0.05
AZN 171215P00020000 P 12/15/17 20.0 0.00 0.05
AZN 171215P00022500 P 12/15/17 22.5 0.00 0.05
AZN 171215P00025000 P 12/15/17 25.0 0.00 0.05
AZN 171215P00027500 P 12/15/17 27.5 0.00 0.10
AZN 171215P00030000 P 12/15/17 30.0 0.20 0.30
AZN 171215P00032500 P 12/15/17 32.5 0.65 0.75
AZN 171215P00035000 P 12/15/17 35.0 1.80 1.90
AZN 171215P00037500 P 12/15/17 37.5 3.60 3.90
AZN 171215P00040000 P 12/15/17 40.0 5.90 6.30
AZN 171215P00042500 P 12/15/17 42.5 8.40 8.70
AZN 171215P00045000 P 12/15/17 45.0 10.60 11.10
AZN 171215P00047500 P 12/15/17 47.5 13.30 13.60
AZN 171215P00050000 P 12/15/17 50.0 15.90 16.10
AZN 180119C00015000 C 01/19/18 15.0 18.80 19.10
AZN 180119C00017500 C 01/19/18 17.5 16.40 17.30
AZN 180119C00020000 C 01/19/18 20.0 13.90 14.20
AZN 180119C00022500 C 01/19/18 22.5 11.40 11.70
AZN 180119C00025000 C 01/19/18 25.0 9.00 9.20
AZN 180119C00027500 C 01/19/18 27.5 6.60 6.80
AZN 180119C00030000 C 01/19/18 30.0 4.30 4.60
AZN 180119C00032500 C 01/19/18 32.5 2.45 2.60
AZN 180119C00035000 C 01/19/18 35.0 1.10 1.20
AZN 180119C00037500 C 01/19/18 37.5 0.40 0.50
AZN 180119C00040000 C 01/19/18 40.0 0.15 0.20
AZN 180119C00042500 C 01/19/18 42.5 0.00 0.10
AZN 180119C00045000 C 01/19/18 45.0 0.00 0.05
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.05
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.05
AZN 180119P00015000 P 01/19/18 15.0 0.00 0.05
AZN 180119P00017500 P 01/19/18 17.5 0.00 0.05
AZN 180119P00020000 P 01/19/18 20.0 0.00 0.05
AZN 180119P00022500 P 01/19/18 22.5 0.00 0.05
AZN 180119P00025000 P 01/19/18 25.0 0.00 0.10
AZN 180119P00027500 P 01/19/18 27.5 0.05 0.20
AZN 180119P00030000 P 01/19/18 30.0 0.30 0.40
AZN 180119P00032500 P 01/19/18 32.5 0.85 1.00
AZN 180119P00035000 P 01/19/18 35.0 2.00 2.15
AZN 180119P00037500 P 01/19/18 37.5 3.70 4.00
AZN 180119P00040000 P 01/19/18 40.0 6.00 6.20
AZN 180119P00042500 P 01/19/18 42.5 8.40 8.70
AZN 180119P00045000 P 01/19/18 45.0 10.90 11.20
AZN 180119P00047500 P 01/19/18 47.5 13.20 13.60
AZN 180119P00050000 P 01/19/18 50.0 15.90 16.20
AZN 180316C00015000 C 03/16/18 15.0 17.10 21.40
AZN 180316C00020000 C 03/16/18 20.0 12.20 16.30
AZN 180316C00022500 C 03/16/18 22.5 10.30 13.10
AZN 180316C00025000 C 03/16/18 25.0 7.80 9.90
AZN 180316C00027500 C 03/16/18 27.5 6.60 7.00
AZN 180316C00030000 C 03/16/18 30.0 4.50 4.80
AZN 180316C00032500 C 03/16/18 32.5 2.65 2.90
AZN 180316C00035000 C 03/16/18 35.0 1.35 1.55
AZN 180316C00037500 C 03/16/18 37.5 0.55 0.75
AZN 180316C00040000 C 03/16/18 40.0 0.20 0.35
AZN 180316P00015000 P 03/16/18 15.0 0.00 0.05
AZN 180316P00020000 P 03/16/18 20.0 0.00 0.10
AZN 180316P00022500 P 03/16/18 22.5 0.00 0.15
AZN 180316P00025000 P 03/16/18 25.0 0.10 0.25
AZN 180316P00027500 P 03/16/18 27.5 0.30 0.45
AZN 180316P00030000 P 03/16/18 30.0 0.75 0.90
AZN 180316P00032500 P 03/16/18 32.5 1.50 1.75
AZN 180316P00035000 P 03/16/18 35.0 2.85 3.10
AZN 180316P00037500 P 03/16/18 37.5 4.60 5.00
AZN 180316P00040000 P 03/16/18 40.0 6.80 7.10
AZN 180420C00015000 C 04/20/18 15.0 16.90 21.40
AZN 180420C00017500 C 04/20/18 17.5 14.20 19.00
AZN 180420C00020000 C 04/20/18 20.0 12.20 16.40
AZN 180420C00022500 C 04/20/18 22.5 9.80 13.20
AZN 180420C00025000 C 04/20/18 25.0 7.50 11.40
AZN 180420C00027500 C 04/20/18 27.5 6.70 7.10
AZN 180420C00030000 C 04/20/18 30.0 4.50 4.90
AZN 180420C00032500 C 04/20/18 32.5 2.85 3.10
AZN 180420C00035000 C 04/20/18 35.0 1.50 1.70
AZN 180420C00037500 C 04/20/18 37.5 0.70 0.85
AZN 180420C00040000 C 04/20/18 40.0 0.25 0.40
AZN 180420C00042500 C 04/20/18 42.5 0.05 0.20
AZN 180420P00015000 P 04/20/18 15.0 0.00 0.05
AZN 180420P00017500 P 04/20/18 17.5 0.00 0.10
AZN 180420P00020000 P 04/20/18 20.0 0.00 0.10
AZN 180420P00022500 P 04/20/18 22.5 0.05 0.20
AZN 180420P00025000 P 04/20/18 25.0 0.15 0.30
AZN 180420P00027500 P 04/20/18 27.5 0.40 0.55
AZN 180420P00030000 P 04/20/18 30.0 0.85 1.10
AZN 180420P00032500 P 04/20/18 32.5 1.70 1.95
AZN 180420P00035000 P 04/20/18 35.0 3.00 3.30
AZN 180420P00037500 P 04/20/18 37.5 4.70 5.20
AZN 180420P00040000 P 04/20/18 40.0 6.90 7.30
AZN 180420P00042500 P 04/20/18 42.5 9.20 9.60
AZN 180615C00015000 C 06/15/18 15.0 17.10 21.40
AZN 180615C00020000 C 06/15/18 20.0 12.10 16.40
AZN 180615C00022500 C 06/15/18 22.5 9.50 13.50
AZN 180615C00025000 C 06/15/18 25.0 8.30 10.90
AZN 180615C00027500 C 06/15/18 27.5 6.70 7.20
AZN 180615C00030000 C 06/15/18 30.0 4.70 5.10
AZN 180615C00032500 C 06/15/18 32.5 3.20 3.40
AZN 180615C00035000 C 06/15/18 35.0 1.80 2.10
AZN 180615C00037500 C 06/15/18 37.5 0.95 1.20
AZN 180615C00040000 C 06/15/18 40.0 0.45 0.65
AZN 180615P00015000 P 06/15/18 15.0 0.00 0.10
AZN 180615P00020000 P 06/15/18 20.0 0.00 0.20
AZN 180615P00022500 P 06/15/18 22.5 0.10 0.30
AZN 180615P00025000 P 06/15/18 25.0 0.30 0.45
AZN 180615P00027500 P 06/15/18 27.5 0.60 0.80
AZN 180615P00030000 P 06/15/18 30.0 1.30 1.35
AZN 180615P00032500 P 06/15/18 32.5 2.05 2.30
AZN 180615P00035000 P 06/15/18 35.0 3.30 3.60
AZN 180615P00037500 P 06/15/18 37.5 4.60 5.30
AZN 180615P00040000 P 06/15/18 40.0 6.90 7.40
AZN 190118C00015000 C 01/18/19 15.0 17.90 20.50
AZN 190118C00017500 C 01/18/19 17.5 14.50 18.30
AZN 190118C00020000 C 01/18/19 20.0 13.90 14.30
AZN 190118C00022500 C 01/18/19 22.5 11.10 12.20
AZN 190118C00025000 C 01/18/19 25.0 9.10 9.60
AZN 190118C00027500 C 01/18/19 27.5 7.10 7.50
AZN 190118C00030000 C 01/18/19 30.0 5.40 5.60
AZN 190118C00032500 C 01/18/19 32.5 3.80 4.10
AZN 190118C00035000 C 01/18/19 35.0 2.70 2.90
AZN 190118C00037500 C 01/18/19 37.5 1.75 1.90
AZN 190118C00040000 C 01/18/19 40.0 1.10 1.30
AZN 190118C00042500 C 01/18/19 42.5 0.65 0.85
AZN 190118C00045000 C 01/18/19 45.0 0.50 0.55
AZN 190118C00047500 C 01/18/19 47.5 0.05 0.65
AZN 190118C00050000 C 01/18/19 50.0 0.10 0.25
AZN 190118P00015000 P 01/18/19 15.0 0.00 0.15
AZN 190118P00017500 P 01/18/19 17.5 0.10 0.25
AZN 190118P00020000 P 01/18/19 20.0 0.25 0.35
AZN 190118P00022500 P 01/18/19 22.5 0.45 0.60
AZN 190118P00025000 P 01/18/19 25.0 0.80 0.95
AZN 190118P00027500 P 01/18/19 27.5 1.30 1.50
AZN 190118P00030000 P 01/18/19 30.0 2.05 2.15
AZN 190118P00032500 P 01/18/19 32.5 3.00 3.30
AZN 190118P00035000 P 01/18/19 35.0 4.30 4.60
AZN 190118P00037500 P 01/18/19 37.5 5.90 6.20
AZN 190118P00040000 P 01/18/19 40.0 7.70 8.10
AZN 190118P00042500 P 01/18/19 42.5 9.70 10.20
AZN 190118P00045000 P 01/18/19 45.0 11.90 12.40
AZN 190118P00047500 P 01/18/19 47.5 13.90 15.10
AZN 190118P00050000 P 01/18/19 50.0 16.20 17.50
AZN 200117C00017500 C 01/17/20 17.5 14.10 18.90
AZN 200117C00020000 C 01/17/20 20.0 11.90 16.50
AZN 200117C00022500 C 01/17/20 22.5 11.40 12.20
AZN 200117C00025000 C 01/17/20 25.0 9.50 10.00
AZN 200117C00027500 C 01/17/20 27.5 7.20 8.70
AZN 200117C00030000 C 01/17/20 30.0 6.00 6.50
AZN 200117C00032500 C 01/17/20 32.5 4.60 5.20
AZN 200117C00035000 C 01/17/20 35.0 3.70 4.10
AZN 200117C00037500 C 01/17/20 37.5 2.55 3.20
AZN 200117C00040000 C 01/17/20 40.0 2.00 2.45
AZN 200117C00042500 C 01/17/20 42.5 1.45 1.85
AZN 200117C00045000 C 01/17/20 45.0 1.00 1.40
AZN 200117C00047500 C 01/17/20 47.5 0.60 1.10
AZN 200117P00017500 P 01/17/20 17.5 0.35 0.80
AZN 200117P00020000 P 01/17/20 20.0 0.70 1.10
AZN 200117P00022500 P 01/17/20 22.5 1.05 1.35
AZN 200117P00025000 P 01/17/20 25.0 1.70 1.95
AZN 200117P00027500 P 01/17/20 27.5 2.25 2.75
AZN 200117P00030000 P 01/17/20 30.0 3.20 3.70
AZN 200117P00032500 P 01/17/20 32.5 4.50 4.90
AZN 200117P00035000 P 01/17/20 35.0 5.80 6.20
AZN 200117P00037500 P 01/17/20 37.5 7.30 7.70
AZN 200117P00040000 P 01/17/20 40.0 9.00 9.50
AZN 200117P00042500 P 01/17/20 42.5 10.70 11.60
AZN 200117P00045000 P 01/17/20 45.0 12.30 13.60
AZN 200117P00047500 P 01/17/20 47.5 15.00 15.80

OPRA data is delayed 15 minutes.