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 (2016-04-08)Premium Content

Astrazeneca Plc (AZN)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 160701C00015000 C 07/01/16 15.0 10.60 14.50
AZN 160701C00019000 C 07/01/16 19.0 6.50 10.50
AZN 160701C00020000 C 07/01/16 20.0 6.20 9.60
AZN 160701C00021000 C 07/01/16 21.0 6.30 7.40
AZN 160701C00021500 C 07/01/16 21.5 5.80 6.90
AZN 160701C00022000 C 07/01/16 22.0 5.40 6.40
AZN 160701C00022500 C 07/01/16 22.5 4.90 6.10
AZN 160701C00023000 C 07/01/16 23.0 4.40 5.30
AZN 160701C00023500 C 07/01/16 23.5 3.90 5.10
AZN 160701C00024000 C 07/01/16 24.0 3.40 4.60
AZN 160701C00024500 C 07/01/16 24.5 3.00 4.10
AZN 160701C00025000 C 07/01/16 25.0 2.45 3.30
AZN 160701C00025500 C 07/01/16 25.5 2.00 2.65
AZN 160701C00026000 C 07/01/16 26.0 1.60 2.30
AZN 160701C00026500 C 07/01/16 26.5 1.10 1.75
AZN 160701C00027000 C 07/01/16 27.0 0.70 1.35
AZN 160701C00027500 C 07/01/16 27.5 0.65 0.90
AZN 160701C00028000 C 07/01/16 28.0 0.35 0.55
AZN 160701C00028500 C 07/01/16 28.5 0.15 0.30
AZN 160701C00029000 C 07/01/16 29.0 0.05 0.15
AZN 160701C00029500 C 07/01/16 29.5 0.00 0.50
AZN 160701C00030000 C 07/01/16 30.0 0.00 0.20
AZN 160701C00030500 C 07/01/16 30.5 0.00 0.20
AZN 160701C00031000 C 07/01/16 31.0 0.00 0.50
AZN 160701C00031500 C 07/01/16 31.5 0.00 0.50
AZN 160701C00032000 C 07/01/16 32.0 0.00 0.50
AZN 160701C00032500 C 07/01/16 32.5 0.00 0.50
AZN 160701C00033000 C 07/01/16 33.0 0.00 0.50
AZN 160701C00033500 C 07/01/16 33.5 0.00 0.50
AZN 160701C00034000 C 07/01/16 34.0 0.00 0.50
AZN 160701C00034500 C 07/01/16 34.5 0.00 0.50
AZN 160701C00035000 C 07/01/16 35.0 0.00 0.50
AZN 160701C00035500 C 07/01/16 35.5 0.00 0.50
AZN 160701C00036000 C 07/01/16 36.0 0.00 0.50
AZN 160701C00036500 C 07/01/16 36.5 0.00 0.50
AZN 160701C00037000 C 07/01/16 37.0 0.00 0.50
AZN 160701C00037500 C 07/01/16 37.5 0.00 0.50
AZN 160701C00038000 C 07/01/16 38.0 0.00 0.50
AZN 160701C00038500 C 07/01/16 38.5 0.00 0.50
AZN 160701C00039000 C 07/01/16 39.0 0.00 0.50
AZN 160701C00039500 C 07/01/16 39.5 0.00 0.50
AZN 160701P00015000 P 07/01/16 15.0 0.00 0.40
AZN 160701P00019000 P 07/01/16 19.0 0.00 1.30
AZN 160701P00020000 P 07/01/16 20.0 0.00 0.50
AZN 160701P00021000 P 07/01/16 21.0 0.00 0.50
AZN 160701P00021500 P 07/01/16 21.5 0.00 0.50
AZN 160701P00022000 P 07/01/16 22.0 0.00 0.50
AZN 160701P00022500 P 07/01/16 22.5 0.00 0.50
AZN 160701P00023000 P 07/01/16 23.0 0.00 0.50
AZN 160701P00023500 P 07/01/16 23.5 0.00 0.50
AZN 160701P00024000 P 07/01/16 24.0 0.00 0.50
AZN 160701P00024500 P 07/01/16 24.5 0.00 0.05
AZN 160701P00025000 P 07/01/16 25.0 0.00 0.50
AZN 160701P00025500 P 07/01/16 25.5 0.00 0.50
AZN 160701P00026000 P 07/01/16 26.0 0.00 0.35
AZN 160701P00026500 P 07/01/16 26.5 0.00 0.15
AZN 160701P00027000 P 07/01/16 27.0 0.10 0.25
AZN 160701P00027500 P 07/01/16 27.5 0.15 0.50
AZN 160701P00028000 P 07/01/16 28.0 0.35 0.65
AZN 160701P00028500 P 07/01/16 28.5 0.65 1.30
AZN 160701P00029000 P 07/01/16 29.0 0.85 1.80
AZN 160701P00029500 P 07/01/16 29.5 1.35 2.15
AZN 160701P00030000 P 07/01/16 30.0 1.65 2.70
AZN 160701P00030500 P 07/01/16 30.5 1.70 3.20
AZN 160701P00031000 P 07/01/16 31.0 2.60 3.70
AZN 160701P00031500 P 07/01/16 31.5 3.20 4.00
AZN 160701P00032000 P 07/01/16 32.0 3.40 4.70
AZN 160701P00032500 P 07/01/16 32.5 3.40 5.00
AZN 160701P00033000 P 07/01/16 33.0 3.40 5.50
AZN 160701P00033500 P 07/01/16 33.5 4.90 6.30
AZN 160701P00034000 P 07/01/16 34.0 5.40 6.70
AZN 160701P00034500 P 07/01/16 34.5 5.90 7.20
AZN 160701P00035000 P 07/01/16 35.0 6.40 7.70
AZN 160701P00035500 P 07/01/16 35.5 5.90 8.10
AZN 160701P00036000 P 07/01/16 36.0 6.40 8.60
AZN 160701P00036500 P 07/01/16 36.5 6.90 9.10
AZN 160701P00037000 P 07/01/16 37.0 7.40 9.60
AZN 160701P00037500 P 07/01/16 37.5 7.90 10.40
AZN 160701P00038000 P 07/01/16 38.0 8.40 11.60
AZN 160701P00038500 P 07/01/16 38.5 9.90 12.70
AZN 160701P00039000 P 07/01/16 39.0 10.40 13.20
AZN 160701P00039500 P 07/01/16 39.5 10.90 13.70
AZN 160708C00020000 C 07/08/16 20.0 7.30 8.50
AZN 160708C00021000 C 07/08/16 21.0 6.40 7.60
AZN 160708C00022000 C 07/08/16 22.0 5.50 6.40
AZN 160708C00023000 C 07/08/16 23.0 4.50 5.60
AZN 160708C00023500 C 07/08/16 23.5 3.90 4.80
AZN 160708C00024000 C 07/08/16 24.0 3.50 4.30
AZN 160708C00024500 C 07/08/16 24.5 3.00 3.80
AZN 160708C00025000 C 07/08/16 25.0 2.50 3.50
AZN 160708C00025500 C 07/08/16 25.5 2.00 2.85
AZN 160708C00026000 C 07/08/16 26.0 1.65 2.30
AZN 160708C00026500 C 07/08/16 26.5 1.40 1.90
AZN 160708C00027000 C 07/08/16 27.0 1.15 1.30
AZN 160708C00027500 C 07/08/16 27.5 0.80 1.00
AZN 160708C00028000 C 07/08/16 28.0 0.50 0.65
AZN 160708C00028500 C 07/08/16 28.5 0.30 0.45
AZN 160708C00029000 C 07/08/16 29.0 0.15 0.30
AZN 160708C00029500 C 07/08/16 29.5 0.05 0.20
AZN 160708C00030000 C 07/08/16 30.0 0.00 0.15
AZN 160708C00030500 C 07/08/16 30.5 0.00 0.10
AZN 160708C00031000 C 07/08/16 31.0 0.00 0.05
AZN 160708C00031500 C 07/08/16 31.5 0.00 0.05
AZN 160708C00032000 C 07/08/16 32.0 0.00 0.05
AZN 160708C00032500 C 07/08/16 32.5 0.00 0.05
AZN 160708C00033000 C 07/08/16 33.0 0.00 0.05
AZN 160708C00033500 C 07/08/16 33.5 0.00 0.05
AZN 160708C00034000 C 07/08/16 34.0 0.00 0.05
AZN 160708C00034500 C 07/08/16 34.5 0.00 0.05
AZN 160708C00035000 C 07/08/16 35.0 0.00 0.05
AZN 160708C00035500 C 07/08/16 35.5 0.00 0.05
AZN 160708C00036000 C 07/08/16 36.0 0.00 0.05
AZN 160708C00036500 C 07/08/16 36.5 0.00 0.05
AZN 160708C00037000 C 07/08/16 37.0 0.00 0.05
AZN 160708C00037500 C 07/08/16 37.5 0.00 0.05
AZN 160708C00038000 C 07/08/16 38.0 0.00 0.05
AZN 160708C00038500 C 07/08/16 38.5 0.00 0.05
AZN 160708C00039000 C 07/08/16 39.0 0.00 0.05
AZN 160708C00039500 C 07/08/16 39.5 0.00 0.05
AZN 160708P00020000 P 07/08/16 20.0 0.00 0.05
AZN 160708P00021000 P 07/08/16 21.0 0.00 0.05
AZN 160708P00022000 P 07/08/16 22.0 0.00 0.05
AZN 160708P00023000 P 07/08/16 23.0 0.00 0.05
AZN 160708P00023500 P 07/08/16 23.5 0.00 0.10
AZN 160708P00024000 P 07/08/16 24.0 0.00 0.10
AZN 160708P00024500 P 07/08/16 24.5 0.00 0.10
AZN 160708P00025000 P 07/08/16 25.0 0.00 0.10
AZN 160708P00025500 P 07/08/16 25.5 0.05 0.15
AZN 160708P00026000 P 07/08/16 26.0 0.05 0.15
AZN 160708P00026500 P 07/08/16 26.5 0.10 0.25
AZN 160708P00027000 P 07/08/16 27.0 0.20 0.35
AZN 160708P00027500 P 07/08/16 27.5 0.35 0.50
AZN 160708P00028000 P 07/08/16 28.0 0.55 0.70
AZN 160708P00028500 P 07/08/16 28.5 0.80 1.00
AZN 160708P00029000 P 07/08/16 29.0 1.15 1.35
AZN 160708P00029500 P 07/08/16 29.5 1.50 2.30
AZN 160708P00030000 P 07/08/16 30.0 1.95 2.75
AZN 160708P00030500 P 07/08/16 30.5 2.25 3.10
AZN 160708P00031000 P 07/08/16 31.0 2.80 3.80
AZN 160708P00031500 P 07/08/16 31.5 3.30 4.20
AZN 160708P00032000 P 07/08/16 32.0 3.40 4.70
AZN 160708P00032500 P 07/08/16 32.5 3.90 5.40
AZN 160708P00033000 P 07/08/16 33.0 4.40 5.70
AZN 160708P00033500 P 07/08/16 33.5 5.00 6.20
AZN 160708P00034000 P 07/08/16 34.0 5.40 6.70
AZN 160708P00034500 P 07/08/16 34.5 5.90 7.20
AZN 160708P00035000 P 07/08/16 35.0 6.40 7.70
AZN 160708P00035500 P 07/08/16 35.5 5.90 8.10
AZN 160708P00036000 P 07/08/16 36.0 6.40 8.50
AZN 160708P00036500 P 07/08/16 36.5 6.90 9.10
AZN 160708P00037000 P 07/08/16 37.0 8.40 10.70
AZN 160708P00037500 P 07/08/16 37.5 8.90 10.50
AZN 160708P00038000 P 07/08/16 38.0 8.40 10.50
AZN 160708P00038500 P 07/08/16 38.5 8.90 11.20
AZN 160708P00039000 P 07/08/16 39.0 10.10 11.90
AZN 160708P00039500 P 07/08/16 39.5 10.90 13.10
AZN 160715C00017500 C 07/15/16 17.5 9.60 11.10
AZN 160715C00019000 C 07/15/16 19.0 8.30 10.50
AZN 160715C00020000 C 07/15/16 20.0 7.50 8.20
AZN 160715C00020500 C 07/15/16 20.5 7.00 7.70
AZN 160715C00021000 C 07/15/16 21.0 6.50 7.20
AZN 160715C00021500 C 07/15/16 21.5 6.00 6.70
AZN 160715C00022000 C 07/15/16 22.0 5.50 6.30
AZN 160715C00022500 C 07/15/16 22.5 5.00 5.90
AZN 160715C00023000 C 07/15/16 23.0 4.50 5.50
AZN 160715C00023500 C 07/15/16 23.5 4.00 4.80
AZN 160715C00024000 C 07/15/16 24.0 3.50 4.30
AZN 160715C00024500 C 07/15/16 24.5 3.00 3.80
AZN 160715C00025000 C 07/15/16 25.0 2.60 3.30
AZN 160715C00025500 C 07/15/16 25.5 2.15 3.00
AZN 160715C00026000 C 07/15/16 26.0 1.75 2.30
AZN 160715C00026500 C 07/15/16 26.5 1.60 1.80
AZN 160715C00027000 C 07/15/16 27.0 1.30 1.45
AZN 160715C00027500 C 07/15/16 27.5 0.95 1.10
AZN 160715C00028000 C 07/15/16 28.0 0.65 0.80
AZN 160715C00028500 C 07/15/16 28.5 0.45 0.50
AZN 160715C00029000 C 07/15/16 29.0 0.30 0.40
AZN 160715C00029500 C 07/15/16 29.5 0.10 0.25
AZN 160715C00030000 C 07/15/16 30.0 0.05 0.20
AZN 160715C00030500 C 07/15/16 30.5 0.00 0.15
AZN 160715C00031000 C 07/15/16 31.0 0.00 0.10
AZN 160715C00031500 C 07/15/16 31.5 0.00 0.10
AZN 160715C00032000 C 07/15/16 32.0 0.00 0.05
AZN 160715C00032500 C 07/15/16 32.5 0.00 0.05
AZN 160715C00033000 C 07/15/16 33.0 0.00 0.05
AZN 160715C00033500 C 07/15/16 33.5 0.00 0.05
AZN 160715C00034000 C 07/15/16 34.0 0.00 0.05
AZN 160715C00034500 C 07/15/16 34.5 0.00 0.05
AZN 160715C00035000 C 07/15/16 35.0 0.00 0.05
AZN 160715C00035500 C 07/15/16 35.5 0.00 0.05
AZN 160715C00036000 C 07/15/16 36.0 0.00 0.05
AZN 160715C00036500 C 07/15/16 36.5 0.00 0.05
AZN 160715C00037000 C 07/15/16 37.0 0.00 0.05
AZN 160715C00037500 C 07/15/16 37.5 0.00 0.05
AZN 160715C00038000 C 07/15/16 38.0 0.00 0.05
AZN 160715C00038500 C 07/15/16 38.5 0.00 0.05
AZN 160715C00039000 C 07/15/16 39.0 0.00 0.05
AZN 160715C00039500 C 07/15/16 39.5 0.00 0.05
AZN 160715C00040000 C 07/15/16 40.0 0.00 0.05
AZN 160715C00042500 C 07/15/16 42.5 0.00 0.05
AZN 160715C00045000 C 07/15/16 45.0 0.00 0.05
AZN 160715C00047500 C 07/15/16 47.5 0.00 0.05
AZN 160715C00050000 C 07/15/16 50.0 0.00 0.05
AZN 160715P00017500 P 07/15/16 17.5 0.00 0.05
AZN 160715P00019000 P 07/15/16 19.0 0.00 0.05
AZN 160715P00020000 P 07/15/16 20.0 0.00 0.05
AZN 160715P00020500 P 07/15/16 20.5 0.00 0.05
AZN 160715P00021000 P 07/15/16 21.0 0.00 0.05
AZN 160715P00021500 P 07/15/16 21.5 0.00 0.05
AZN 160715P00022000 P 07/15/16 22.0 0.00 0.05
AZN 160715P00022500 P 07/15/16 22.5 0.00 0.10
AZN 160715P00023000 P 07/15/16 23.0 0.00 0.10
AZN 160715P00023500 P 07/15/16 23.5 0.00 0.10
AZN 160715P00024000 P 07/15/16 24.0 0.00 0.10
AZN 160715P00024500 P 07/15/16 24.5 0.00 0.15
AZN 160715P00025000 P 07/15/16 25.0 0.00 0.10
AZN 160715P00025500 P 07/15/16 25.5 0.10 0.20
AZN 160715P00026000 P 07/15/16 26.0 0.15 0.25
AZN 160715P00026500 P 07/15/16 26.5 0.20 0.35
AZN 160715P00027000 P 07/15/16 27.0 0.30 0.45
AZN 160715P00027500 P 07/15/16 27.5 0.50 0.60
AZN 160715P00028000 P 07/15/16 28.0 0.70 0.80
AZN 160715P00028500 P 07/15/16 28.5 0.95 1.10
AZN 160715P00029000 P 07/15/16 29.0 1.25 1.45
AZN 160715P00029500 P 07/15/16 29.5 1.55 2.15
AZN 160715P00030000 P 07/15/16 30.0 2.00 2.70
AZN 160715P00030500 P 07/15/16 30.5 2.20 3.20
AZN 160715P00031000 P 07/15/16 31.0 2.90 3.60
AZN 160715P00031500 P 07/15/16 31.5 3.30 4.10
AZN 160715P00032000 P 07/15/16 32.0 3.80 4.60
AZN 160715P00032500 P 07/15/16 32.5 4.30 5.10
AZN 160715P00033000 P 07/15/16 33.0 3.90 5.60
AZN 160715P00033500 P 07/15/16 33.5 5.30 6.10
AZN 160715P00034000 P 07/15/16 34.0 5.80 6.60
AZN 160715P00034500 P 07/15/16 34.5 6.30 7.10
AZN 160715P00035000 P 07/15/16 35.0 6.70 7.60
AZN 160715P00035500 P 07/15/16 35.5 5.90 8.20
AZN 160715P00036000 P 07/15/16 36.0 6.40 8.70
AZN 160715P00036500 P 07/15/16 36.5 6.90 9.20
AZN 160715P00037000 P 07/15/16 37.0 7.40 9.70
AZN 160715P00037500 P 07/15/16 37.5 8.90 10.20
AZN 160715P00038000 P 07/15/16 38.0 8.90 10.70
AZN 160715P00038500 P 07/15/16 38.5 8.90 11.20
AZN 160715P00039000 P 07/15/16 39.0 10.40 11.70
AZN 160715P00039500 P 07/15/16 39.5 10.90 12.40
AZN 160715P00040000 P 07/15/16 40.0 11.40 12.70
AZN 160715P00042500 P 07/15/16 42.5 13.90 15.40
AZN 160715P00045000 P 07/15/16 45.0 16.40 17.90
AZN 160715P00047500 P 07/15/16 47.5 18.90 20.40
AZN 160715P00050000 P 07/15/16 50.0 21.40 22.90
AZN 160722C00020000 C 07/22/16 20.0 7.50 8.40
AZN 160722C00021000 C 07/22/16 21.0 6.50 7.40
AZN 160722C00022000 C 07/22/16 22.0 5.40 6.40
AZN 160722C00022500 C 07/22/16 22.5 5.00 5.80
AZN 160722C00023000 C 07/22/16 23.0 4.50 5.30
AZN 160722C00023500 C 07/22/16 23.5 4.00 4.70
AZN 160722C00024000 C 07/22/16 24.0 3.60 4.30
AZN 160722C00024500 C 07/22/16 24.5 3.10 4.10
AZN 160722C00025000 C 07/22/16 25.0 2.65 4.00
AZN 160722C00025500 C 07/22/16 25.5 2.25 2.90
AZN 160722C00026000 C 07/22/16 26.0 1.85 2.45
AZN 160722C00026500 C 07/22/16 26.5 1.70 1.90
AZN 160722C00027000 C 07/22/16 27.0 1.35 1.55
AZN 160722C00027500 C 07/22/16 27.5 1.00 1.20
AZN 160722C00028000 C 07/22/16 28.0 0.75 0.90
AZN 160722C00028500 C 07/22/16 28.5 0.55 0.65
AZN 160722C00029000 C 07/22/16 29.0 0.35 0.50
AZN 160722C00029500 C 07/22/16 29.5 0.20 0.35
AZN 160722C00030000 C 07/22/16 30.0 0.10 0.25
AZN 160722C00030500 C 07/22/16 30.5 0.05 0.20
AZN 160722C00031000 C 07/22/16 31.0 0.00 0.15
AZN 160722C00031500 C 07/22/16 31.5 0.00 0.10
AZN 160722C00032000 C 07/22/16 32.0 0.00 0.10
AZN 160722C00032500 C 07/22/16 32.5 0.00 0.05
AZN 160722C00033000 C 07/22/16 33.0 0.00 0.05
AZN 160722C00033500 C 07/22/16 33.5 0.00 0.05
AZN 160722C00034000 C 07/22/16 34.0 0.00 0.05
AZN 160722C00034500 C 07/22/16 34.5 0.00 0.05
AZN 160722C00035000 C 07/22/16 35.0 0.00 0.05
AZN 160722C00035500 C 07/22/16 35.5 0.00 0.05
AZN 160722C00036000 C 07/22/16 36.0 0.00 0.05
AZN 160722C00036500 C 07/22/16 36.5 0.00 0.05
AZN 160722C00037000 C 07/22/16 37.0 0.00 0.05
AZN 160722C00037500 C 07/22/16 37.5 0.00 0.05
AZN 160722C00038000 C 07/22/16 38.0 0.00 0.05
AZN 160722C00038500 C 07/22/16 38.5 0.00 0.05
AZN 160722C00039000 C 07/22/16 39.0 0.00 0.05
AZN 160722C00039500 C 07/22/16 39.5 0.00 0.05
AZN 160722P00020000 P 07/22/16 20.0 0.00 0.05
AZN 160722P00021000 P 07/22/16 21.0 0.00 0.10
AZN 160722P00022000 P 07/22/16 22.0 0.00 0.10
AZN 160722P00022500 P 07/22/16 22.5 0.00 0.10
AZN 160722P00023000 P 07/22/16 23.0 0.00 0.10
AZN 160722P00023500 P 07/22/16 23.5 0.00 0.15
AZN 160722P00024000 P 07/22/16 24.0 0.00 0.15
AZN 160722P00024500 P 07/22/16 24.5 0.00 0.20
AZN 160722P00025000 P 07/22/16 25.0 0.10 0.20
AZN 160722P00025500 P 07/22/16 25.5 0.10 0.25
AZN 160722P00026000 P 07/22/16 26.0 0.20 0.35
AZN 160722P00026500 P 07/22/16 26.5 0.25 0.45
AZN 160722P00027000 P 07/22/16 27.0 0.40 0.55
AZN 160722P00027500 P 07/22/16 27.5 0.55 0.70
AZN 160722P00028000 P 07/22/16 28.0 0.75 0.95
AZN 160722P00028500 P 07/22/16 28.5 1.05 1.20
AZN 160722P00029000 P 07/22/16 29.0 1.35 1.55
AZN 160722P00029500 P 07/22/16 29.5 1.70 1.90
AZN 160722P00030000 P 07/22/16 30.0 2.05 2.85
AZN 160722P00030500 P 07/22/16 30.5 2.45 3.50
AZN 160722P00031000 P 07/22/16 31.0 2.20 4.00
AZN 160722P00031500 P 07/22/16 31.5 3.40 4.40
AZN 160722P00032000 P 07/22/16 32.0 3.80 4.70
AZN 160722P00032500 P 07/22/16 32.5 4.30 5.10
AZN 160722P00033000 P 07/22/16 33.0 4.70 5.70
AZN 160722P00033500 P 07/22/16 33.5 4.90 6.10
AZN 160722P00034000 P 07/22/16 34.0 5.40 6.70
AZN 160722P00034500 P 07/22/16 34.5 5.90 7.20
AZN 160722P00035000 P 07/22/16 35.0 6.40 7.70
AZN 160722P00035500 P 07/22/16 35.5 6.90 8.70
AZN 160722P00036000 P 07/22/16 36.0 6.30 8.90
AZN 160722P00036500 P 07/22/16 36.5 7.40 10.10
AZN 160722P00037000 P 07/22/16 37.0 7.40 9.70
AZN 160722P00037500 P 07/22/16 37.5 7.90 10.40
AZN 160722P00038000 P 07/22/16 38.0 8.40 11.80
AZN 160722P00038500 P 07/22/16 38.5 8.90 11.40
AZN 160722P00039000 P 07/22/16 39.0 10.40 12.20
AZN 160722P00039500 P 07/22/16 39.5 10.90 12.60
AZN 160729C00020000 C 07/29/16 20.0 7.50 8.30
AZN 160729C00021000 C 07/29/16 21.0 6.50 7.30
AZN 160729C00022000 C 07/29/16 22.0 5.50 6.30
AZN 160729C00023000 C 07/29/16 23.0 4.50 5.30
AZN 160729C00024000 C 07/29/16 24.0 3.60 4.30
AZN 160729C00025000 C 07/29/16 25.0 2.75 3.40
AZN 160729C00025500 C 07/29/16 25.5 2.35 2.95
AZN 160729C00026000 C 07/29/16 26.0 2.10 2.50
AZN 160729C00026500 C 07/29/16 26.5 1.80 2.00
AZN 160729C00027000 C 07/29/16 27.0 1.45 1.65
AZN 160729C00027500 C 07/29/16 27.5 1.15 1.30
AZN 160729C00028000 C 07/29/16 28.0 0.90 1.05
AZN 160729C00028500 C 07/29/16 28.5 0.65 0.80
AZN 160729C00029000 C 07/29/16 29.0 0.45 0.60
AZN 160729C00029500 C 07/29/16 29.5 0.30 0.45
AZN 160729C00030000 C 07/29/16 30.0 0.20 0.35
AZN 160729C00030500 C 07/29/16 30.5 0.10 0.25
AZN 160729C00031000 C 07/29/16 31.0 0.05 0.20
AZN 160729C00031500 C 07/29/16 31.5 0.00 0.15
AZN 160729C00032000 C 07/29/16 32.0 0.00 0.10
AZN 160729C00032500 C 07/29/16 32.5 0.00 0.10
AZN 160729C00033000 C 07/29/16 33.0 0.00 0.05
AZN 160729C00033500 C 07/29/16 33.5 0.00 0.05
AZN 160729C00034000 C 07/29/16 34.0 0.00 0.05
AZN 160729C00034500 C 07/29/16 34.5 0.00 0.05
AZN 160729C00035000 C 07/29/16 35.0 0.00 0.05
AZN 160729C00035500 C 07/29/16 35.5 0.00 0.05
AZN 160729C00036000 C 07/29/16 36.0 0.00 0.05
AZN 160729C00036500 C 07/29/16 36.5 0.00 0.05
AZN 160729C00037000 C 07/29/16 37.0 0.00 0.05
AZN 160729C00037500 C 07/29/16 37.5 0.00 0.05
AZN 160729C00038000 C 07/29/16 38.0 0.00 0.05
AZN 160729C00038500 C 07/29/16 38.5 0.00 0.05
AZN 160729C00039000 C 07/29/16 39.0 0.00 0.05
AZN 160729C00039500 C 07/29/16 39.5 0.00 0.05
AZN 160729P00020000 P 07/29/16 20.0 0.00 0.05
AZN 160729P00021000 P 07/29/16 21.0 0.00 0.10
AZN 160729P00022000 P 07/29/16 22.0 0.00 0.10
AZN 160729P00023000 P 07/29/16 23.0 0.00 0.15
AZN 160729P00024000 P 07/29/16 24.0 0.05 0.20
AZN 160729P00025000 P 07/29/16 25.0 0.15 0.25
AZN 160729P00025500 P 07/29/16 25.5 0.20 0.35
AZN 160729P00026000 P 07/29/16 26.0 0.30 0.40
AZN 160729P00026500 P 07/29/16 26.5 0.40 0.50
AZN 160729P00027000 P 07/29/16 27.0 0.50 0.65
AZN 160729P00027500 P 07/29/16 27.5 0.75 0.85
AZN 160729P00028000 P 07/29/16 28.0 0.90 1.05
AZN 160729P00028500 P 07/29/16 28.5 1.15 1.30
AZN 160729P00029000 P 07/29/16 29.0 1.45 1.65
AZN 160729P00029500 P 07/29/16 29.5 1.80 2.00
AZN 160729P00030000 P 07/29/16 30.0 2.10 2.75
AZN 160729P00030500 P 07/29/16 30.5 2.55 3.20
AZN 160729P00031000 P 07/29/16 31.0 2.95 3.70
AZN 160729P00031500 P 07/29/16 31.5 3.40 4.20
AZN 160729P00032000 P 07/29/16 32.0 3.80 4.60
AZN 160729P00032500 P 07/29/16 32.5 4.40 5.20
AZN 160729P00033000 P 07/29/16 33.0 4.80 5.60
AZN 160729P00033500 P 07/29/16 33.5 5.30 6.10
AZN 160729P00034000 P 07/29/16 34.0 5.80 6.60
AZN 160729P00034500 P 07/29/16 34.5 6.30 7.00
AZN 160729P00035000 P 07/29/16 35.0 6.80 7.70
AZN 160729P00035500 P 07/29/16 35.5 6.90 8.40
AZN 160729P00036000 P 07/29/16 36.0 7.80 9.80
AZN 160729P00036500 P 07/29/16 36.5 7.90 10.30
AZN 160729P00037000 P 07/29/16 37.0 8.80 9.90
AZN 160729P00037500 P 07/29/16 37.5 7.90 11.40
AZN 160729P00038000 P 07/29/16 38.0 8.40 11.90
AZN 160729P00038500 P 07/29/16 38.5 9.40 12.40
AZN 160729P00039000 P 07/29/16 39.0 10.40 12.80
AZN 160729P00039500 P 07/29/16 39.5 10.90 13.20
AZN 160805C00019000 C 08/05/16 19.0 7.70 9.50
AZN 160805C00020000 C 08/05/16 20.0 7.40 8.40
AZN 160805C00021000 C 08/05/16 21.0 6.30 7.60
AZN 160805C00022000 C 08/05/16 22.0 5.10 6.20
AZN 160805C00022500 C 08/05/16 22.5 4.60 6.00
AZN 160805C00023000 C 08/05/16 23.0 4.40 6.30
AZN 160805C00023500 C 08/05/16 23.5 3.90 5.00
AZN 160805C00024000 C 08/05/16 24.0 3.40 4.30
AZN 160805C00024500 C 08/05/16 24.5 2.95 4.10
AZN 160805C00025000 C 08/05/16 25.0 2.75 3.50
AZN 160805C00025500 C 08/05/16 25.5 2.45 4.10
AZN 160805C00026000 C 08/05/16 26.0 2.00 2.95
AZN 160805C00026500 C 08/05/16 26.5 1.90 2.25
AZN 160805C00027000 C 08/05/16 27.0 1.50 1.85
AZN 160805C00027500 C 08/05/16 27.5 1.20 1.50
AZN 160805C00028000 C 08/05/16 28.0 0.95 1.20
AZN 160805C00028500 C 08/05/16 28.5 0.75 0.90
AZN 160805C00029000 C 08/05/16 29.0 0.50 0.70
AZN 160805C00029500 C 08/05/16 29.5 0.35 0.55
AZN 160805C00030000 C 08/05/16 30.0 0.25 0.45
AZN 160805C00030500 C 08/05/16 30.5 0.10 0.35
AZN 160805C00031000 C 08/05/16 31.0 0.05 0.50
AZN 160805C00031500 C 08/05/16 31.5 0.00 0.50
AZN 160805C00032000 C 08/05/16 32.0 0.00 0.50
AZN 160805C00032500 C 08/05/16 32.5 0.00 0.50
AZN 160805C00033000 C 08/05/16 33.0 0.00 0.50
AZN 160805C00033500 C 08/05/16 33.5 0.00 0.50
AZN 160805C00034000 C 08/05/16 34.0 0.00 0.50
AZN 160805C00034500 C 08/05/16 34.5 0.00 0.50
AZN 160805C00035000 C 08/05/16 35.0 0.00 0.50
AZN 160805C00035500 C 08/05/16 35.5 0.00 0.50
AZN 160805C00036000 C 08/05/16 36.0 0.00 0.50
AZN 160805C00036500 C 08/05/16 36.5 0.00 0.50
AZN 160805C00037000 C 08/05/16 37.0 0.00 0.50
AZN 160805C00037500 C 08/05/16 37.5 0.00 0.50
AZN 160805C00038000 C 08/05/16 38.0 0.00 0.50
AZN 160805C00038500 C 08/05/16 38.5 0.00 0.50
AZN 160805C00039000 C 08/05/16 39.0 0.00 0.50
AZN 160805C00039500 C 08/05/16 39.5 0.00 0.50
AZN 160805P00019000 P 08/05/16 19.0 0.00 0.50
AZN 160805P00020000 P 08/05/16 20.0 0.00 0.50
AZN 160805P00021000 P 08/05/16 21.0 0.00 0.50
AZN 160805P00022000 P 08/05/16 22.0 0.00 0.50
AZN 160805P00022500 P 08/05/16 22.5 0.00 0.50
AZN 160805P00023000 P 08/05/16 23.0 0.00 0.50
AZN 160805P00023500 P 08/05/16 23.5 0.00 0.50
AZN 160805P00024000 P 08/05/16 24.0 0.00 0.50
AZN 160805P00024500 P 08/05/16 24.5 0.15 0.30
AZN 160805P00025000 P 08/05/16 25.0 0.20 0.40
AZN 160805P00025500 P 08/05/16 25.5 0.25 0.45
AZN 160805P00026000 P 08/05/16 26.0 0.30 0.50
AZN 160805P00026500 P 08/05/16 26.5 0.45 0.60
AZN 160805P00027000 P 08/05/16 27.0 0.55 0.80
AZN 160805P00027500 P 08/05/16 27.5 0.75 0.95
AZN 160805P00028000 P 08/05/16 28.0 0.95 1.20
AZN 160805P00028500 P 08/05/16 28.5 1.20 1.70
AZN 160805P00029000 P 08/05/16 29.0 1.50 2.05
AZN 160805P00029500 P 08/05/16 29.5 1.80 2.40
AZN 160805P00030000 P 08/05/16 30.0 1.35 2.95
AZN 160805P00030500 P 08/05/16 30.5 2.00 3.30
AZN 160805P00031000 P 08/05/16 31.0 3.00 4.00
AZN 160805P00031500 P 08/05/16 31.5 2.90 4.50
AZN 160805P00032000 P 08/05/16 32.0 3.90 4.90
AZN 160805P00032500 P 08/05/16 32.5 4.40 5.40
AZN 160805P00033000 P 08/05/16 33.0 4.60 6.40
AZN 160805P00033500 P 08/05/16 33.5 4.40 6.90
AZN 160805P00034000 P 08/05/16 34.0 5.40 6.90
AZN 160805P00034500 P 08/05/16 34.5 5.90 7.40
AZN 160805P00035000 P 08/05/16 35.0 6.40 7.90
AZN 160805P00035500 P 08/05/16 35.5 5.90 8.40
AZN 160805P00036000 P 08/05/16 36.0 6.40 9.80
AZN 160805P00036500 P 08/05/16 36.5 7.90 10.40
AZN 160805P00037000 P 08/05/16 37.0 7.40 10.90
AZN 160805P00037500 P 08/05/16 37.5 8.90 11.40
AZN 160805P00038000 P 08/05/16 38.0 8.40 11.90
AZN 160805P00038500 P 08/05/16 38.5 8.90 12.20
AZN 160805P00039000 P 08/05/16 39.0 9.40 12.90
AZN 160805P00039500 P 08/05/16 39.5 10.90 13.40
AZN 160819C00015000 C 08/19/16 15.0 12.50 13.40
AZN 160819C00017500 C 08/19/16 17.5 10.00 10.90
AZN 160819C00020000 C 08/19/16 20.0 7.30 8.40
AZN 160819C00022500 C 08/19/16 22.5 4.90 5.90
AZN 160819C00025000 C 08/19/16 25.0 2.85 3.40
AZN 160819C00027500 C 08/19/16 27.5 1.30 1.50
AZN 160819C00030000 C 08/19/16 30.0 0.30 0.35
AZN 160819C00032500 C 08/19/16 32.5 0.00 0.40
AZN 160819C00035000 C 08/19/16 35.0 0.00 0.50
AZN 160819C00037500 C 08/19/16 37.5 0.00 0.85
AZN 160819C00040000 C 08/19/16 40.0 0.00 0.50
AZN 160819P00015000 P 08/19/16 15.0 0.00 0.45
AZN 160819P00017500 P 08/19/16 17.5 0.00 0.50
AZN 160819P00020000 P 08/19/16 20.0 0.00 0.50
AZN 160819P00022500 P 08/19/16 22.5 0.00 0.50
AZN 160819P00025000 P 08/19/16 25.0 0.30 0.45
AZN 160819P00027500 P 08/19/16 27.5 1.10 1.25
AZN 160819P00030000 P 08/19/16 30.0 2.60 3.30
AZN 160819P00032500 P 08/19/16 32.5 4.70 5.90
AZN 160819P00035000 P 08/19/16 35.0 7.30 8.10
AZN 160819P00037500 P 08/19/16 37.5 9.80 10.60
AZN 160819P00040000 P 08/19/16 40.0 12.30 13.10
AZN 160916C00015000 C 09/16/16 15.0 12.30 13.40
AZN 160916C00017500 C 09/16/16 17.5 9.80 10.90
AZN 160916C00020000 C 09/16/16 20.0 7.50 8.20
AZN 160916C00022500 C 09/16/16 22.5 5.00 6.00
AZN 160916C00025000 C 09/16/16 25.0 2.90 3.60
AZN 160916C00027500 C 09/16/16 27.5 1.45 1.60
AZN 160916C00030000 C 09/16/16 30.0 0.45 0.55
AZN 160916C00032500 C 09/16/16 32.5 0.05 0.20
AZN 160916C00035000 C 09/16/16 35.0 0.00 0.10
AZN 160916C00037500 C 09/16/16 37.5 0.00 0.05
AZN 160916C00040000 C 09/16/16 40.0 0.00 0.05
AZN 160916P00015000 P 09/16/16 15.0 0.00 0.05
AZN 160916P00017500 P 09/16/16 17.5 0.00 0.10
AZN 160916P00020000 P 09/16/16 20.0 0.00 0.15
AZN 160916P00022500 P 09/16/16 22.5 0.10 0.30
AZN 160916P00025000 P 09/16/16 25.0 0.45 0.60
AZN 160916P00027500 P 09/16/16 27.5 1.30 1.45
AZN 160916P00030000 P 09/16/16 30.0 2.85 3.00
AZN 160916P00032500 P 09/16/16 32.5 4.90 5.70
AZN 160916P00035000 P 09/16/16 35.0 7.00 8.10
AZN 160916P00037500 P 09/16/16 37.5 9.80 10.60
AZN 160916P00040000 P 09/16/16 40.0 12.00 13.10
AZN 161021C00015000 C 10/21/16 15.0 12.10 14.90
AZN 161021C00017500 C 10/21/16 17.5 9.90 11.80
AZN 161021C00020000 C 10/21/16 20.0 7.50 8.20
AZN 161021C00022500 C 10/21/16 22.5 5.10 5.80
AZN 161021C00025000 C 10/21/16 25.0 3.20 3.70
AZN 161021C00027500 C 10/21/16 27.5 1.55 1.75
AZN 161021C00030000 C 10/21/16 30.0 0.55 0.70
AZN 161021C00032500 C 10/21/16 32.5 0.10 0.25
AZN 161021C00035000 C 10/21/16 35.0 0.00 0.10
AZN 161021C00037500 C 10/21/16 37.5 0.00 0.05
AZN 161021C00040000 C 10/21/16 40.0 0.00 0.05
AZN 161021C00042500 C 10/21/16 42.5 0.00 0.05
AZN 161021P00015000 P 10/21/16 15.0 0.00 0.05
AZN 161021P00017500 P 10/21/16 17.5 0.00 0.15
AZN 161021P00020000 P 10/21/16 20.0 0.05 0.20
AZN 161021P00022500 P 10/21/16 22.5 0.20 0.40
AZN 161021P00025000 P 10/21/16 25.0 0.65 0.80
AZN 161021P00027500 P 10/21/16 27.5 1.45 1.65
AZN 161021P00030000 P 10/21/16 30.0 2.95 3.20
AZN 161021P00032500 P 10/21/16 32.5 4.90 5.80
AZN 161021P00035000 P 10/21/16 35.0 7.30 9.00
AZN 161021P00037500 P 10/21/16 37.5 9.80 10.80
AZN 161021P00040000 P 10/21/16 40.0 10.80 13.60
AZN 161021P00042500 P 10/21/16 42.5 13.40 16.10
AZN 170120C00015000 C 01/20/17 15.0 12.30 13.30
AZN 170120C00016250 C 01/20/17 16.3 11.20 12.00
AZN 170120C00017500 C 01/20/17 17.5 9.90 10.80
AZN 170120C00018750 C 01/20/17 18.8 8.70 9.50
AZN 170120C00020000 C 01/20/17 20.0 7.50 8.30
AZN 170120C00021250 C 01/20/17 21.3 6.30 7.10
AZN 170120C00022500 C 01/20/17 22.5 5.20 6.00
AZN 170120C00023750 C 01/20/17 23.8 4.20 4.90
AZN 170120C00025000 C 01/20/17 25.0 3.40 3.90
AZN 170120C00027500 C 01/20/17 27.5 2.00 2.35
AZN 170120C00028750 C 01/20/17 28.8 1.40 1.70
AZN 170120C00030000 C 01/20/17 30.0 0.90 1.25
AZN 170120C00031250 C 01/20/17 31.3 0.55 0.85
AZN 170120C00032500 C 01/20/17 32.5 0.30 0.65
AZN 170120C00033750 C 01/20/17 33.8 0.25 0.40
AZN 170120C00035000 C 01/20/17 35.0 0.10 0.40
AZN 170120C00036250 C 01/20/17 36.3 0.10 0.30
AZN 170120C00037500 C 01/20/17 37.5 0.00 0.25
AZN 170120C00038750 C 01/20/17 38.8 0.00 0.20
AZN 170120C00040000 C 01/20/17 40.0 0.00 0.15
AZN 170120C00041250 C 01/20/17 41.3 0.00 0.15
AZN 170120C00042500 C 01/20/17 42.5 0.00 0.10
AZN 170120C00045000 C 01/20/17 45.0 0.00 0.10
AZN 170120C00047500 C 01/20/17 47.5 0.00 0.10
AZN 170120C00050000 C 01/20/17 50.0 0.00 0.10
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 0.25
AZN 170120P00016250 P 01/20/17 16.3 0.00 0.30
AZN 170120P00017500 P 01/20/17 17.5 0.05 0.35
AZN 170120P00018750 P 01/20/17 18.8 0.05 0.25
AZN 170120P00020000 P 01/20/17 20.0 0.05 0.40
AZN 170120P00021250 P 01/20/17 21.3 0.15 0.55
AZN 170120P00022500 P 01/20/17 22.5 0.35 0.75
AZN 170120P00023750 P 01/20/17 23.8 0.70 0.95
AZN 170120P00025000 P 01/20/17 25.0 1.00 1.30
AZN 170120P00027500 P 01/20/17 27.5 1.95 2.30
AZN 170120P00028750 P 01/20/17 28.8 2.55 3.00
AZN 170120P00030000 P 01/20/17 30.0 3.30 3.80
AZN 170120P00031250 P 01/20/17 31.3 4.20 4.80
AZN 170120P00032500 P 01/20/17 32.5 4.70 6.30
AZN 170120P00033750 P 01/20/17 33.8 6.10 7.00
AZN 170120P00035000 P 01/20/17 35.0 7.30 8.10
AZN 170120P00036250 P 01/20/17 36.3 8.50 9.30
AZN 170120P00037500 P 01/20/17 37.5 9.60 10.70
AZN 170120P00038750 P 01/20/17 38.8 11.00 11.80
AZN 170120P00040000 P 01/20/17 40.0 12.20 14.80
AZN 170120P00041250 P 01/20/17 41.3 13.40 16.10
AZN 170120P00042500 P 01/20/17 42.5 14.70 15.50
AZN 170120P00045000 P 01/20/17 45.0 17.10 18.20
AZN 170120P00047500 P 01/20/17 47.5 19.70 20.50
AZN 170120P00050000 P 01/20/17 50.0 22.20 23.00
AZN 170120P00052500 P 01/20/17 52.5 24.70 25.50
AZN 170120P00055000 P 01/20/17 55.0 27.20 28.00
AZN 180119C00015000 C 01/19/18 15.0 12.10 13.70
AZN 180119C00017500 C 01/19/18 17.5 9.60 11.20
AZN 180119C00020000 C 01/19/18 20.0 7.00 10.00
AZN 180119C00022500 C 01/19/18 22.5 5.30 6.30
AZN 180119C00025000 C 01/19/18 25.0 3.90 4.60
AZN 180119C00027500 C 01/19/18 27.5 2.55 3.20
AZN 180119C00030000 C 01/19/18 30.0 1.50 2.00
AZN 180119C00032500 C 01/19/18 32.5 1.00 1.55
AZN 180119C00035000 C 01/19/18 35.0 0.60 1.15
AZN 180119C00037500 C 01/19/18 37.5 0.25 0.70
AZN 180119C00040000 C 01/19/18 40.0 0.20 0.60
AZN 180119C00042500 C 01/19/18 42.5 0.00 0.45
AZN 180119C00045000 C 01/19/18 45.0 0.00 0.35
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.25
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.20
AZN 180119P00015000 P 01/19/18 15.0 0.10 0.70
AZN 180119P00017500 P 01/19/18 17.5 0.35 0.90
AZN 180119P00020000 P 01/19/18 20.0 0.85 1.35
AZN 180119P00022500 P 01/19/18 22.5 1.55 2.00
AZN 180119P00025000 P 01/19/18 25.0 2.45 3.00
AZN 180119P00027500 P 01/19/18 27.5 3.70 4.30
AZN 180119P00030000 P 01/19/18 30.0 5.20 5.90
AZN 180119P00032500 P 01/19/18 32.5 7.00 7.80
AZN 180119P00035000 P 01/19/18 35.0 8.50 10.10
AZN 180119P00037500 P 01/19/18 37.5 10.70 12.30
AZN 180119P00040000 P 01/19/18 40.0 13.10 14.70
AZN 180119P00042500 P 01/19/18 42.5 15.40 17.00
AZN 180119P00045000 P 01/19/18 45.0 17.90 19.50
AZN 180119P00047500 P 01/19/18 47.5 20.30 21.90
AZN 180119P00050000 P 01/19/18 50.0 22.80 24.40

OPRA data is delayed 15 minutes.