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 (2014-10-10)Premium Content

Astrazeneca Plc (AZN)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 141122C00040000 C 11/22/14 40.0 33.60 35.60
AZN 141122C00042500 C 11/22/14 42.5 31.20 32.80
AZN 141122C00045000 C 11/22/14 45.0 28.70 30.30
AZN 141122C00047500 C 11/22/14 47.5 24.80 29.00
AZN 141122C00050000 C 11/22/14 50.0 23.60 25.60
AZN 141122C00055000 C 11/22/14 55.0 18.50 20.00
AZN 141122C00056000 C 11/22/14 56.0 17.70 19.40
AZN 141122C00057000 C 11/22/14 57.0 16.70 18.40
AZN 141122C00057500 C 11/22/14 57.5 15.70 17.90
AZN 141122C00058000 C 11/22/14 58.0 15.70 17.40
AZN 141122C00059000 C 11/22/14 59.0 14.70 16.50
AZN 141122C00060000 C 11/22/14 60.0 12.50 15.70
AZN 141122C00060500 C 11/22/14 60.5 12.70 14.90
AZN 141122C00061000 C 11/22/14 61.0 11.60 15.60
AZN 141122C00061500 C 11/22/14 61.5 12.00 13.90
AZN 141122C00062000 C 11/22/14 62.0 11.50 13.10
AZN 141122C00062500 C 11/22/14 62.5 10.90 12.80
AZN 141122C00063000 C 11/22/14 63.0 10.00 12.90
AZN 141122C00063500 C 11/22/14 63.5 10.20 11.50
AZN 141122C00064000 C 11/22/14 64.0 9.80 11.00
AZN 141122C00064500 C 11/22/14 64.5 8.20 11.90
AZN 141122C00065000 C 11/22/14 65.0 9.00 10.00
AZN 141122C00065500 C 11/22/14 65.5 7.20 10.90
AZN 141122C00066000 C 11/22/14 66.0 6.70 9.70
AZN 141122C00066500 C 11/22/14 66.5 5.90 9.90
AZN 141122C00067000 C 11/22/14 67.0 5.70 9.40
AZN 141122C00067500 C 11/22/14 67.5 5.90 7.40
AZN 141122C00068000 C 11/22/14 68.0 6.00 6.80
AZN 141122C00068500 C 11/22/14 68.5 5.10 6.40
AZN 141122C00069000 C 11/22/14 69.0 3.90 6.20
AZN 141122C00069500 C 11/22/14 69.5 4.10 5.40
AZN 141122C00070000 C 11/22/14 70.0 4.00 4.70
AZN 141122C00070500 C 11/22/14 70.5 2.25 5.60
AZN 141122C00071000 C 11/22/14 71.0 2.45 3.90
AZN 141122C00071500 C 11/22/14 71.5 2.15 3.30
AZN 141122C00072000 C 11/22/14 72.0 2.05 2.80
AZN 141122C00072500 C 11/22/14 72.5 1.75 2.20
AZN 141122C00073000 C 11/22/14 73.0 1.00 1.85
AZN 141122C00073500 C 11/22/14 73.5 0.70 1.35
AZN 141122C00074000 C 11/22/14 74.0 0.30 0.70
AZN 141122C00074500 C 11/22/14 74.5 0.00 0.05
AZN 141122C00075000 C 11/22/14 75.0 0.00 0.15
AZN 141122C00076000 C 11/22/14 76.0 0.00 0.25
AZN 141122C00077500 C 11/22/14 77.5 0.00 0.15
AZN 141122C00079000 C 11/22/14 79.0 0.00 0.35
AZN 141122C00080000 C 11/22/14 80.0 0.00 0.15
AZN 141122C00081000 C 11/22/14 81.0 0.00 0.25
AZN 141122C00082500 C 11/22/14 82.5 0.00 0.25
AZN 141122C00084000 C 11/22/14 84.0 0.00 0.25
AZN 141122C00085000 C 11/22/14 85.0 0.00 0.05
AZN 141122C00086000 C 11/22/14 86.0 0.00 0.25
AZN 141122C00089000 C 11/22/14 89.0 0.00 0.35
AZN 141122C00090000 C 11/22/14 90.0 0.00 0.25
AZN 141122C00091000 C 11/22/14 91.0 0.00 0.35
AZN 141122C00094000 C 11/22/14 94.0 0.00 0.15
AZN 141122C00095000 C 11/22/14 95.0 0.00 0.25
AZN 141122C00096000 C 11/22/14 96.0 0.00 0.20
AZN 141122C00100000 C 11/22/14 100.0 0.00 0.30
AZN 141122P00040000 P 11/22/14 40.0 0.00 0.25
AZN 141122P00042500 P 11/22/14 42.5 0.00 0.20
AZN 141122P00045000 P 11/22/14 45.0 0.00 0.20
AZN 141122P00047500 P 11/22/14 47.5 0.00 0.25
AZN 141122P00050000 P 11/22/14 50.0 0.00 0.25
AZN 141122P00055000 P 11/22/14 55.0 0.00 0.30
AZN 141122P00056000 P 11/22/14 56.0 0.00 0.20
AZN 141122P00057000 P 11/22/14 57.0 0.00 0.20
AZN 141122P00057500 P 11/22/14 57.5 0.00 0.35
AZN 141122P00058000 P 11/22/14 58.0 0.00 0.20
AZN 141122P00059000 P 11/22/14 59.0 0.00 0.20
AZN 141122P00060000 P 11/22/14 60.0 0.00 0.25
AZN 141122P00060500 P 11/22/14 60.5 0.00 0.35
AZN 141122P00061000 P 11/22/14 61.0 0.00 0.35
AZN 141122P00061500 P 11/22/14 61.5 0.00 0.35
AZN 141122P00062000 P 11/22/14 62.0 0.00 0.35
AZN 141122P00062500 P 11/22/14 62.5 0.00 0.25
AZN 141122P00063000 P 11/22/14 63.0 0.00 0.35
AZN 141122P00063500 P 11/22/14 63.5 0.00 0.35
AZN 141122P00064000 P 11/22/14 64.0 0.00 0.35
AZN 141122P00064500 P 11/22/14 64.5 0.00 0.25
AZN 141122P00065000 P 11/22/14 65.0 0.00 0.10
AZN 141122P00065500 P 11/22/14 65.5 0.00 0.35
AZN 141122P00066000 P 11/22/14 66.0 0.00 0.35
AZN 141122P00066500 P 11/22/14 66.5 0.00 0.10
AZN 141122P00067000 P 11/22/14 67.0 0.00 0.35
AZN 141122P00067500 P 11/22/14 67.5 0.00 0.10
AZN 141122P00068000 P 11/22/14 68.0 0.00 0.25
AZN 141122P00068500 P 11/22/14 68.5 0.00 0.35
AZN 141122P00069000 P 11/22/14 69.0 0.00 0.25
AZN 141122P00069500 P 11/22/14 69.5 0.00 0.25
AZN 141122P00070000 P 11/22/14 70.0 0.00 0.15
AZN 141122P00070500 P 11/22/14 70.5 0.00 0.10
AZN 141122P00071000 P 11/22/14 71.0 0.00 0.25
AZN 141122P00071500 P 11/22/14 71.5 0.00 0.40
AZN 141122P00072000 P 11/22/14 72.0 0.00 0.10
AZN 141122P00072500 P 11/22/14 72.5 0.00 0.05
AZN 141122P00073000 P 11/22/14 73.0 0.00 0.15
AZN 141122P00073500 P 11/22/14 73.5 0.00 0.20
AZN 141122P00074000 P 11/22/14 74.0 0.00 0.30
AZN 141122P00074500 P 11/22/14 74.5 0.00 0.55
AZN 141122P00075000 P 11/22/14 75.0 0.30 1.00
AZN 141122P00076000 P 11/22/14 76.0 0.80 3.30
AZN 141122P00077500 P 11/22/14 77.5 2.60 3.50
AZN 141122P00079000 P 11/22/14 79.0 2.75 6.10
AZN 141122P00080000 P 11/22/14 80.0 5.00 6.10
AZN 141122P00081000 P 11/22/14 81.0 4.80 8.30
AZN 141122P00082500 P 11/22/14 82.5 7.10 9.80
AZN 141122P00084000 P 11/22/14 84.0 7.90 10.10
AZN 141122P00085000 P 11/22/14 85.0 8.90 12.10
AZN 141122P00086000 P 11/22/14 86.0 10.50 12.30
AZN 141122P00089000 P 11/22/14 89.0 12.80 15.30
AZN 141122P00090000 P 11/22/14 90.0 14.30 16.60
AZN 141122P00091000 P 11/22/14 91.0 15.30 17.50
AZN 141122P00094000 P 11/22/14 94.0 18.50 20.50
AZN 141122P00095000 P 11/22/14 95.0 18.20 22.70
AZN 141122P00096000 P 11/22/14 96.0 20.90 22.30
AZN 141122P00100000 P 11/22/14 100.0 23.40 27.70
AZN 141128C00040000 C 11/28/14 40.0 33.60 36.60
AZN 141128C00045000 C 11/28/14 45.0 28.60 31.60
AZN 141128C00046000 C 11/28/14 46.0 27.60 30.60
AZN 141128C00047000 C 11/28/14 47.0 26.60 29.60
AZN 141128C00047500 C 11/28/14 47.5 26.10 28.10
AZN 141128C00048000 C 11/28/14 48.0 25.60 28.60
AZN 141128C00049000 C 11/28/14 49.0 24.60 27.60
AZN 141128C00050000 C 11/28/14 50.0 23.60 25.60
AZN 141128C00051000 C 11/28/14 51.0 22.60 25.60
AZN 141128C00052000 C 11/28/14 52.0 21.60 24.60
AZN 141128C00053000 C 11/28/14 53.0 19.30 23.60
AZN 141128C00054000 C 11/28/14 54.0 19.00 22.60
AZN 141128C00055000 C 11/28/14 55.0 17.40 21.30
AZN 141128C00056000 C 11/28/14 56.0 16.60 20.30
AZN 141128C00057000 C 11/28/14 57.0 15.60 19.30
AZN 141128C00057500 C 11/28/14 57.5 14.80 17.60
AZN 141128C00058000 C 11/28/14 58.0 14.60 18.30
AZN 141128C00059000 C 11/28/14 59.0 13.60 17.30
AZN 141128C00060000 C 11/28/14 60.0 13.70 15.10
AZN 141128C00061000 C 11/28/14 61.0 12.80 14.00
AZN 141128C00061500 C 11/28/14 61.5 12.30 13.50
AZN 141128C00062000 C 11/28/14 62.0 11.60 13.00
AZN 141128C00062500 C 11/28/14 62.5 11.30 12.50
AZN 141128C00063000 C 11/28/14 63.0 10.70 13.30
AZN 141128C00063500 C 11/28/14 63.5 10.30 11.50
AZN 141128C00064000 C 11/28/14 64.0 9.80 11.00
AZN 141128C00064500 C 11/28/14 64.5 9.30 11.40
AZN 141128C00065000 C 11/28/14 65.0 9.00 10.10
AZN 141128C00065500 C 11/28/14 65.5 8.50 9.50
AZN 141128C00066000 C 11/28/14 66.0 8.00 9.00
AZN 141128C00066500 C 11/28/14 66.5 7.50 8.60
AZN 141128C00067000 C 11/28/14 67.0 7.00 8.10
AZN 141128C00067500 C 11/28/14 67.5 6.30 8.80
AZN 141128C00068000 C 11/28/14 68.0 6.00 7.10
AZN 141128C00068500 C 11/28/14 68.5 5.60 6.60
AZN 141128C00069000 C 11/28/14 69.0 5.10 6.10
AZN 141128C00069500 C 11/28/14 69.5 4.60 5.60
AZN 141128C00070000 C 11/28/14 70.0 4.20 5.10
AZN 141128C00070500 C 11/28/14 70.5 3.80 4.70
AZN 141128C00071000 C 11/28/14 71.0 3.40 4.20
AZN 141128C00071500 C 11/28/14 71.5 2.25 3.80
AZN 141128C00072000 C 11/28/14 72.0 2.65 3.30
AZN 141128C00072500 C 11/28/14 72.5 2.30 3.20
AZN 141128C00073000 C 11/28/14 73.0 2.00 2.85
AZN 141128C00073500 C 11/28/14 73.5 1.75 2.35
AZN 141128C00074000 C 11/28/14 74.0 1.45 1.90
AZN 141128C00074500 C 11/28/14 74.5 1.25 1.80
AZN 141128C00075000 C 11/28/14 75.0 1.05 1.40
AZN 141128C00076000 C 11/28/14 76.0 0.75 1.10
AZN 141128C00077000 C 11/28/14 77.0 0.55 0.85
AZN 141128C00078000 C 11/28/14 78.0 0.50 0.60
AZN 141128C00079000 C 11/28/14 79.0 0.30 0.70
AZN 141128C00080000 C 11/28/14 80.0 0.20 0.65
AZN 141128C00081000 C 11/28/14 81.0 0.15 0.40
AZN 141128C00082000 C 11/28/14 82.0 0.15 0.40
AZN 141128C00083000 C 11/28/14 83.0 0.10 0.35
AZN 141128C00084000 C 11/28/14 84.0 0.10 0.35
AZN 141128C00085000 C 11/28/14 85.0 0.00 0.40
AZN 141128C00086000 C 11/28/14 86.0 0.10 0.30
AZN 141128C00087000 C 11/28/14 87.0 0.10 0.30
AZN 141128C00088000 C 11/28/14 88.0 0.10 0.25
AZN 141128C00089000 C 11/28/14 89.0 0.05 0.25
AZN 141128C00090000 C 11/28/14 90.0 0.00 0.50
AZN 141128C00091000 C 11/28/14 91.0 0.05 0.25
AZN 141128C00092000 C 11/28/14 92.0 0.05 0.20
AZN 141128C00093000 C 11/28/14 93.0 0.00 0.25
AZN 141128C00094000 C 11/28/14 94.0 0.00 0.30
AZN 141128C00095000 C 11/28/14 95.0 0.00 0.30
AZN 141128C00100000 C 11/28/14 100.0 0.00 0.25
AZN 141128C00105000 C 11/28/14 105.0 0.00 0.25
AZN 141128C00110000 C 11/28/14 110.0 0.00 0.25
AZN 141128P00040000 P 11/28/14 40.0 0.00 0.15
AZN 141128P00045000 P 11/28/14 45.0 0.00 0.15
AZN 141128P00046000 P 11/28/14 46.0 0.00 0.15
AZN 141128P00047000 P 11/28/14 47.0 0.00 0.15
AZN 141128P00047500 P 11/28/14 47.5 0.00 0.50
AZN 141128P00048000 P 11/28/14 48.0 0.00 0.80
AZN 141128P00049000 P 11/28/14 49.0 0.00 0.80
AZN 141128P00050000 P 11/28/14 50.0 0.00 0.50
AZN 141128P00051000 P 11/28/14 51.0 0.00 0.45
AZN 141128P00052000 P 11/28/14 52.0 0.00 0.50
AZN 141128P00053000 P 11/28/14 53.0 0.00 0.50
AZN 141128P00054000 P 11/28/14 54.0 0.00 0.20
AZN 141128P00055000 P 11/28/14 55.0 0.00 0.25
AZN 141128P00056000 P 11/28/14 56.0 0.00 0.25
AZN 141128P00057000 P 11/28/14 57.0 0.00 0.25
AZN 141128P00057500 P 11/28/14 57.5 0.00 0.50
AZN 141128P00058000 P 11/28/14 58.0 0.00 0.25
AZN 141128P00059000 P 11/28/14 59.0 0.00 0.25
AZN 141128P00060000 P 11/28/14 60.0 0.00 0.50
AZN 141128P00061000 P 11/28/14 61.0 0.00 0.25
AZN 141128P00061500 P 11/28/14 61.5 0.00 0.25
AZN 141128P00062000 P 11/28/14 62.0 0.00 0.25
AZN 141128P00062500 P 11/28/14 62.5 0.00 0.25
AZN 141128P00063000 P 11/28/14 63.0 0.00 0.25
AZN 141128P00063500 P 11/28/14 63.5 0.00 0.35
AZN 141128P00064000 P 11/28/14 64.0 0.00 0.25
AZN 141128P00064500 P 11/28/14 64.5 0.00 0.25
AZN 141128P00065000 P 11/28/14 65.0 0.00 0.25
AZN 141128P00065500 P 11/28/14 65.5 0.00 0.25
AZN 141128P00066000 P 11/28/14 66.0 0.00 0.25
AZN 141128P00066500 P 11/28/14 66.5 0.00 0.25
AZN 141128P00067000 P 11/28/14 67.0 0.00 0.25
AZN 141128P00067500 P 11/28/14 67.5 0.00 0.25
AZN 141128P00068000 P 11/28/14 68.0 0.00 0.30
AZN 141128P00068500 P 11/28/14 68.5 0.00 0.25
AZN 141128P00069000 P 11/28/14 69.0 0.05 0.35
AZN 141128P00069500 P 11/28/14 69.5 0.05 0.35
AZN 141128P00070000 P 11/28/14 70.0 0.15 0.45
AZN 141128P00070500 P 11/28/14 70.5 0.20 0.50
AZN 141128P00071000 P 11/28/14 71.0 0.20 0.55
AZN 141128P00071500 P 11/28/14 71.5 0.25 0.65
AZN 141128P00072000 P 11/28/14 72.0 0.35 0.75
AZN 141128P00072500 P 11/28/14 72.5 0.45 0.75
AZN 141128P00073000 P 11/28/14 73.0 0.65 1.25
AZN 141128P00073500 P 11/28/14 73.5 0.80 1.30
AZN 141128P00074000 P 11/28/14 74.0 1.05 1.50
AZN 141128P00074500 P 11/28/14 74.5 1.20 1.60
AZN 141128P00075000 P 11/28/14 75.0 1.50 2.00
AZN 141128P00076000 P 11/28/14 76.0 2.10 2.90
AZN 141128P00077000 P 11/28/14 77.0 2.80 3.90
AZN 141128P00078000 P 11/28/14 78.0 3.60 4.60
AZN 141128P00079000 P 11/28/14 79.0 4.50 5.50
AZN 141128P00080000 P 11/28/14 80.0 3.90 7.80
AZN 141128P00081000 P 11/28/14 81.0 6.40 7.50
AZN 141128P00082000 P 11/28/14 82.0 7.30 8.40
AZN 141128P00083000 P 11/28/14 83.0 8.30 9.40
AZN 141128P00084000 P 11/28/14 84.0 7.90 10.40
AZN 141128P00085000 P 11/28/14 85.0 9.00 11.70
AZN 141128P00086000 P 11/28/14 86.0 11.00 12.50
AZN 141128P00087000 P 11/28/14 87.0 10.90 13.30
AZN 141128P00088000 P 11/28/14 88.0 11.90 14.50
AZN 141128P00089000 P 11/28/14 89.0 13.90 15.30
AZN 141128P00090000 P 11/28/14 90.0 14.80 16.40
AZN 141128P00091000 P 11/28/14 91.0 15.90 17.50
AZN 141128P00092000 P 11/28/14 92.0 16.90 18.30
AZN 141128P00093000 P 11/28/14 93.0 17.90 19.30
AZN 141128P00094000 P 11/28/14 94.0 18.80 20.30
AZN 141128P00095000 P 11/28/14 95.0 19.80 21.30
AZN 141128P00100000 P 11/28/14 100.0 25.00 26.40
AZN 141128P00105000 P 11/28/14 105.0 29.50 31.50
AZN 141128P00110000 P 11/28/14 110.0 34.50 36.50
AZN 141205C00045000 C 12/05/14 45.0 27.80 30.10
AZN 141205C00050000 C 12/05/14 50.0 23.60 25.60
AZN 141205C00055000 C 12/05/14 55.0 17.60 21.80
AZN 141205C00060000 C 12/05/14 60.0 13.80 15.40
AZN 141205C00061000 C 12/05/14 61.0 11.80 15.40
AZN 141205C00062000 C 12/05/14 62.0 11.80 13.40
AZN 141205C00062500 C 12/05/14 62.5 10.10 13.90
AZN 141205C00063000 C 12/05/14 63.0 9.70 13.40
AZN 141205C00063500 C 12/05/14 63.5 9.50 13.00
AZN 141205C00064000 C 12/05/14 64.0 8.70 11.60
AZN 141205C00064500 C 12/05/14 64.5 8.20 12.00
AZN 141205C00065000 C 12/05/14 65.0 7.70 11.50
AZN 141205C00065500 C 12/05/14 65.5 7.40 10.70
AZN 141205C00066000 C 12/05/14 66.0 6.40 10.40
AZN 141205C00066500 C 12/05/14 66.5 6.00 9.90
AZN 141205C00067000 C 12/05/14 67.0 5.50 9.50
AZN 141205C00067500 C 12/05/14 67.5 5.50 8.60
AZN 141205C00068000 C 12/05/14 68.0 5.10 8.10
AZN 141205C00068500 C 12/05/14 68.5 4.60 7.60
AZN 141205C00069000 C 12/05/14 69.0 4.20 7.20
AZN 141205C00069500 C 12/05/14 69.5 3.70 6.70
AZN 141205C00070000 C 12/05/14 70.0 3.30 6.30
AZN 141205C00070500 C 12/05/14 70.5 2.90 5.90
AZN 141205C00071000 C 12/05/14 71.0 2.55 5.40
AZN 141205C00071500 C 12/05/14 71.5 2.25 5.10
AZN 141205C00072000 C 12/05/14 72.0 1.95 4.60
AZN 141205C00072500 C 12/05/14 72.5 1.70 4.20
AZN 141205C00073000 C 12/05/14 73.0 1.45 3.80
AZN 141205C00073500 C 12/05/14 73.5 2.10 3.30
AZN 141205C00074000 C 12/05/14 74.0 1.10 3.00
AZN 141205C00074500 C 12/05/14 74.5 1.35 2.80
AZN 141205C00075000 C 12/05/14 75.0 1.15 2.40
AZN 141205C00076000 C 12/05/14 76.0 0.75 2.40
AZN 141205C00077000 C 12/05/14 77.0 0.85 1.55
AZN 141205C00078000 C 12/05/14 78.0 0.80 1.00
AZN 141205C00079000 C 12/05/14 79.0 0.50 0.80
AZN 141205C00080000 C 12/05/14 80.0 0.50 0.80
AZN 141205C00081000 C 12/05/14 81.0 0.15 0.70
AZN 141205C00082000 C 12/05/14 82.0 0.10 0.60
AZN 141205C00083000 C 12/05/14 83.0 0.15 0.55
AZN 141205C00084000 C 12/05/14 84.0 0.15 0.50
AZN 141205C00085000 C 12/05/14 85.0 0.00 0.50
AZN 141205C00090000 C 12/05/14 90.0 0.00 0.50
AZN 141205C00095000 C 12/05/14 95.0 0.05 0.30
AZN 141205P00045000 P 12/05/14 45.0 0.00 0.10
AZN 141205P00050000 P 12/05/14 50.0 0.00 0.20
AZN 141205P00055000 P 12/05/14 55.0 0.00 0.50
AZN 141205P00060000 P 12/05/14 60.0 0.00 0.30
AZN 141205P00061000 P 12/05/14 61.0 0.00 0.25
AZN 141205P00062000 P 12/05/14 62.0 0.00 0.50
AZN 141205P00062500 P 12/05/14 62.5 0.00 0.35
AZN 141205P00063000 P 12/05/14 63.0 0.00 0.50
AZN 141205P00063500 P 12/05/14 63.5 0.00 0.50
AZN 141205P00064000 P 12/05/14 64.0 0.00 0.50
AZN 141205P00064500 P 12/05/14 64.5 0.00 0.50
AZN 141205P00065000 P 12/05/14 65.0 0.00 0.30
AZN 141205P00065500 P 12/05/14 65.5 0.00 0.30
AZN 141205P00066000 P 12/05/14 66.0 0.05 0.30
AZN 141205P00066500 P 12/05/14 66.5 0.00 0.50
AZN 141205P00067000 P 12/05/14 67.0 0.00 0.50
AZN 141205P00067500 P 12/05/14 67.5 0.05 1.15
AZN 141205P00068000 P 12/05/14 68.0 0.00 1.30
AZN 141205P00068500 P 12/05/14 68.5 0.00 0.60
AZN 141205P00069000 P 12/05/14 69.0 0.05 1.45
AZN 141205P00069500 P 12/05/14 69.5 0.10 0.70
AZN 141205P00070000 P 12/05/14 70.0 0.30 0.70
AZN 141205P00070500 P 12/05/14 70.5 0.25 1.70
AZN 141205P00071000 P 12/05/14 71.0 0.35 1.80
AZN 141205P00071500 P 12/05/14 71.5 0.45 1.90
AZN 141205P00072000 P 12/05/14 72.0 0.60 2.00
AZN 141205P00072500 P 12/05/14 72.5 0.35 2.10
AZN 141205P00073000 P 12/05/14 73.0 0.45 2.30
AZN 141205P00073500 P 12/05/14 73.5 0.40 2.45
AZN 141205P00074000 P 12/05/14 74.0 1.45 2.65
AZN 141205P00074500 P 12/05/14 74.5 1.50 2.85
AZN 141205P00075000 P 12/05/14 75.0 2.00 3.20
AZN 141205P00076000 P 12/05/14 76.0 1.55 4.10
AZN 141205P00077000 P 12/05/14 77.0 2.20 5.00
AZN 141205P00078000 P 12/05/14 78.0 2.95 6.00
AZN 141205P00079000 P 12/05/14 79.0 3.70 6.70
AZN 141205P00080000 P 12/05/14 80.0 4.30 8.00
AZN 141205P00081000 P 12/05/14 81.0 5.40 8.70
AZN 141205P00082000 P 12/05/14 82.0 6.30 9.50
AZN 141205P00083000 P 12/05/14 83.0 8.30 9.40
AZN 141205P00084000 P 12/05/14 84.0 8.00 11.60
AZN 141205P00085000 P 12/05/14 85.0 9.00 11.60
AZN 141205P00090000 P 12/05/14 90.0 14.70 16.40
AZN 141205P00095000 P 12/05/14 95.0 19.70 21.40
AZN 141212C00045000 C 12/12/14 45.0 27.30 31.50
AZN 141212C00050000 C 12/12/14 50.0 23.10 26.10
AZN 141212C00055000 C 12/12/14 55.0 18.10 20.50
AZN 141212C00060000 C 12/12/14 60.0 13.80 15.80
AZN 141212C00062000 C 12/12/14 62.0 11.00 14.60
AZN 141212C00063000 C 12/12/14 63.0 9.70 13.60
AZN 141212C00063500 C 12/12/14 63.5 9.20 13.20
AZN 141212C00064000 C 12/12/14 64.0 8.80 12.60
AZN 141212C00064500 C 12/12/14 64.5 8.20 12.20
AZN 141212C00065000 C 12/12/14 65.0 7.60 11.40
AZN 141212C00065500 C 12/12/14 65.5 7.40 11.20
AZN 141212C00066000 C 12/12/14 66.0 7.00 10.20
AZN 141212C00066500 C 12/12/14 66.5 6.50 9.80
AZN 141212C00067000 C 12/12/14 67.0 6.00 9.40
AZN 141212C00067500 C 12/12/14 67.5 5.50 8.90
AZN 141212C00068000 C 12/12/14 68.0 5.30 8.40
AZN 141212C00068500 C 12/12/14 68.5 4.60 8.00
AZN 141212C00069000 C 12/12/14 69.0 4.20 7.60
AZN 141212C00069500 C 12/12/14 69.5 4.00 7.20
AZN 141212C00070000 C 12/12/14 70.0 4.60 6.70
AZN 141212C00070500 C 12/12/14 70.5 3.10 6.20
AZN 141212C00071000 C 12/12/14 71.0 3.00 5.80
AZN 141212C00071500 C 12/12/14 71.5 2.45 5.50
AZN 141212C00072000 C 12/12/14 72.0 2.35 5.10
AZN 141212C00072500 C 12/12/14 72.5 2.05 4.70
AZN 141212C00073000 C 12/12/14 73.0 1.75 4.20
AZN 141212C00073500 C 12/12/14 73.5 1.55 4.00
AZN 141212C00074000 C 12/12/14 74.0 1.40 3.50
AZN 141212C00074500 C 12/12/14 74.5 1.25 3.30
AZN 141212C00075000 C 12/12/14 75.0 1.15 2.70
AZN 141212C00076000 C 12/12/14 76.0 0.65 2.95
AZN 141212C00077000 C 12/12/14 77.0 0.55 2.80
AZN 141212C00078000 C 12/12/14 78.0 0.95 1.50
AZN 141212C00079000 C 12/12/14 79.0 0.80 1.30
AZN 141212C00080000 C 12/12/14 80.0 0.55 1.05
AZN 141212C00081000 C 12/12/14 81.0 0.35 1.05
AZN 141212C00082000 C 12/12/14 82.0 0.30 1.90
AZN 141212C00083000 C 12/12/14 83.0 0.20 0.90
AZN 141212C00084000 C 12/12/14 84.0 0.25 0.65
AZN 141212C00085000 C 12/12/14 85.0 0.20 0.55
AZN 141212C00090000 C 12/12/14 90.0 0.15 0.40
AZN 141212C00095000 C 12/12/14 95.0 0.10 0.35
AZN 141212P00045000 P 12/12/14 45.0 0.00 0.15
AZN 141212P00050000 P 12/12/14 50.0 0.00 0.25
AZN 141212P00055000 P 12/12/14 55.0 0.00 0.25
AZN 141212P00060000 P 12/12/14 60.0 0.00 0.25
AZN 141212P00062000 P 12/12/14 62.0 0.00 0.30
AZN 141212P00063000 P 12/12/14 63.0 0.00 0.25
AZN 141212P00063500 P 12/12/14 63.5 0.00 0.50
AZN 141212P00064000 P 12/12/14 64.0 0.00 0.50
AZN 141212P00064500 P 12/12/14 64.5 0.00 0.50
AZN 141212P00065000 P 12/12/14 65.0 0.00 0.50
AZN 141212P00065500 P 12/12/14 65.5 0.00 0.50
AZN 141212P00066000 P 12/12/14 66.0 0.00 0.50
AZN 141212P00066500 P 12/12/14 66.5 0.05 1.40
AZN 141212P00067000 P 12/12/14 67.0 0.00 1.40
AZN 141212P00067500 P 12/12/14 67.5 0.05 0.60
AZN 141212P00068000 P 12/12/14 68.0 0.10 0.65
AZN 141212P00068500 P 12/12/14 68.5 0.20 1.75
AZN 141212P00069000 P 12/12/14 69.0 0.25 1.80
AZN 141212P00069500 P 12/12/14 69.5 0.30 1.90
AZN 141212P00070000 P 12/12/14 70.0 0.45 1.00
AZN 141212P00070500 P 12/12/14 70.5 0.50 1.30
AZN 141212P00071000 P 12/12/14 71.0 0.65 2.20
AZN 141212P00071500 P 12/12/14 71.5 0.75 2.35
AZN 141212P00072000 P 12/12/14 72.0 0.95 2.45
AZN 141212P00072500 P 12/12/14 72.5 1.15 2.65
AZN 141212P00073000 P 12/12/14 73.0 1.30 2.80
AZN 141212P00073500 P 12/12/14 73.5 1.55 2.95
AZN 141212P00074000 P 12/12/14 74.0 1.90 2.55
AZN 141212P00074500 P 12/12/14 74.5 2.00 3.40
AZN 141212P00075000 P 12/12/14 75.0 1.50 3.70
AZN 141212P00076000 P 12/12/14 76.0 1.90 4.60
AZN 141212P00077000 P 12/12/14 77.0 2.50 5.50
AZN 141212P00078000 P 12/12/14 78.0 3.10 6.40
AZN 141212P00079000 P 12/12/14 79.0 3.70 6.10
AZN 141212P00080000 P 12/12/14 80.0 4.70 8.20
AZN 141212P00081000 P 12/12/14 81.0 5.50 9.20
AZN 141212P00082000 P 12/12/14 82.0 6.30 10.00
AZN 141212P00083000 P 12/12/14 83.0 8.30 10.80
AZN 141212P00084000 P 12/12/14 84.0 8.30 11.50
AZN 141212P00085000 P 12/12/14 85.0 10.10 11.50
AZN 141212P00090000 P 12/12/14 90.0 14.80 16.30
AZN 141212P00095000 P 12/12/14 95.0 20.10 21.30
AZN 141220C00042500 C 12/20/14 42.5 30.50 33.70
AZN 141220C00045000 C 12/20/14 45.0 28.30 31.00
AZN 141220C00047500 C 12/20/14 47.5 25.00 29.30
AZN 141220C00050000 C 12/20/14 50.0 22.30 26.70
AZN 141220C00055000 C 12/20/14 55.0 17.30 21.60
AZN 141220C00060000 C 12/20/14 60.0 14.00 15.00
AZN 141220C00062500 C 12/20/14 62.5 11.50 12.90
AZN 141220C00065000 C 12/20/14 65.0 7.90 11.40
AZN 141220C00067500 C 12/20/14 67.5 7.00 8.00
AZN 141220C00070000 C 12/20/14 70.0 5.00 5.60
AZN 141220C00072500 C 12/20/14 72.5 3.40 4.20
AZN 141220C00075000 C 12/20/14 75.0 2.25 2.50
AZN 141220C00077500 C 12/20/14 77.5 1.45 1.75
AZN 141220C00080000 C 12/20/14 80.0 0.95 1.20
AZN 141220C00082500 C 12/20/14 82.5 0.60 0.95
AZN 141220C00085000 C 12/20/14 85.0 0.40 0.75
AZN 141220C00090000 C 12/20/14 90.0 0.10 0.45
AZN 141220C00095000 C 12/20/14 95.0 0.00 0.50
AZN 141220C00100000 C 12/20/14 100.0 0.00 0.40
AZN 141220P00042500 P 12/20/14 42.5 0.00 0.15
AZN 141220P00045000 P 12/20/14 45.0 0.00 0.25
AZN 141220P00047500 P 12/20/14 47.5 0.00 0.25
AZN 141220P00050000 P 12/20/14 50.0 0.00 0.25
AZN 141220P00055000 P 12/20/14 55.0 0.00 0.25
AZN 141220P00060000 P 12/20/14 60.0 0.00 0.30
AZN 141220P00062500 P 12/20/14 62.5 0.05 0.15
AZN 141220P00065000 P 12/20/14 65.0 0.10 0.45
AZN 141220P00067500 P 12/20/14 67.5 0.20 0.65
AZN 141220P00070000 P 12/20/14 70.0 0.80 0.85
AZN 141220P00072500 P 12/20/14 72.5 1.50 1.75
AZN 141220P00075000 P 12/20/14 75.0 2.60 3.40
AZN 141220P00077500 P 12/20/14 77.5 4.20 5.00
AZN 141220P00080000 P 12/20/14 80.0 6.30 7.00
AZN 141220P00082500 P 12/20/14 82.5 6.70 10.40
AZN 141220P00085000 P 12/20/14 85.0 10.50 11.60
AZN 141220P00090000 P 12/20/14 90.0 14.90 17.80
AZN 141220P00095000 P 12/20/14 95.0 20.10 21.50
AZN 141220P00100000 P 12/20/14 100.0 25.10 26.60
AZN 141226C00045000 C 12/26/14 45.0 27.40 31.60
AZN 141226C00050000 C 12/26/14 50.0 22.70 26.60
AZN 141226C00055000 C 12/26/14 55.0 17.70 21.40
AZN 141226C00060000 C 12/26/14 60.0 13.40 16.50
AZN 141226C00063000 C 12/26/14 63.0 10.80 12.20
AZN 141226C00064000 C 12/26/14 64.0 10.20 11.60
AZN 141226C00065000 C 12/26/14 65.0 8.40 11.60
AZN 141226C00066000 C 12/26/14 66.0 8.40 9.60
AZN 141226C00066500 C 12/26/14 66.5 6.80 10.10
AZN 141226C00067000 C 12/26/14 67.0 6.50 9.80
AZN 141226C00067500 C 12/26/14 67.5 6.00 9.20
AZN 141226C00068000 C 12/26/14 68.0 5.70 9.00
AZN 141226C00068500 C 12/26/14 68.5 5.20 8.40
AZN 141226C00069000 C 12/26/14 69.0 4.80 8.00
AZN 141226C00069500 C 12/26/14 69.5 4.40 7.60
AZN 141226C00070000 C 12/26/14 70.0 5.10 7.30
AZN 141226C00070500 C 12/26/14 70.5 3.60 5.80
AZN 141226C00071000 C 12/26/14 71.0 3.50 6.60
AZN 141226C00071500 C 12/26/14 71.5 4.20 6.10
AZN 141226C00072000 C 12/26/14 72.0 2.90 5.80
AZN 141226C00072500 C 12/26/14 72.5 3.60 5.30
AZN 141226C00073000 C 12/26/14 73.0 2.90 5.10
AZN 141226C00073500 C 12/26/14 73.5 3.10 4.00
AZN 141226C00074000 C 12/26/14 74.0 1.80 4.30
AZN 141226C00074500 C 12/26/14 74.5 1.65 3.50
AZN 141226C00075000 C 12/26/14 75.0 2.40 3.20
AZN 141226C00076000 C 12/26/14 76.0 1.00 2.95
AZN 141226C00077000 C 12/26/14 77.0 1.75 2.35
AZN 141226C00078000 C 12/26/14 78.0 1.45 2.10
AZN 141226C00079000 C 12/26/14 79.0 1.15 1.80
AZN 141226C00080000 C 12/26/14 80.0 1.10 1.60
AZN 141226C00081000 C 12/26/14 81.0 0.75 1.45
AZN 141226C00082000 C 12/26/14 82.0 0.60 1.30
AZN 141226C00083000 C 12/26/14 83.0 0.45 1.15
AZN 141226C00084000 C 12/26/14 84.0 0.35 1.10
AZN 141226C00085000 C 12/26/14 85.0 0.35 0.90
AZN 141226C00086000 C 12/26/14 86.0 0.30 0.80
AZN 141226C00087000 C 12/26/14 87.0 0.25 0.75
AZN 141226C00090000 C 12/26/14 90.0 0.10 0.55
AZN 141226C00095000 C 12/26/14 95.0 0.15 0.40
AZN 141226C00100000 C 12/26/14 100.0 0.10 0.15
AZN 141226P00045000 P 12/26/14 45.0 0.00 0.25
AZN 141226P00050000 P 12/26/14 50.0 0.00 0.25
AZN 141226P00055000 P 12/26/14 55.0 0.00 0.25
AZN 141226P00060000 P 12/26/14 60.0 0.00 0.25
AZN 141226P00063000 P 12/26/14 63.0 0.05 0.30
AZN 141226P00064000 P 12/26/14 64.0 0.05 0.50
AZN 141226P00065000 P 12/26/14 65.0 0.10 0.50
AZN 141226P00066000 P 12/26/14 66.0 0.15 0.60
AZN 141226P00066500 P 12/26/14 66.5 0.25 0.70
AZN 141226P00067000 P 12/26/14 67.0 0.30 0.80
AZN 141226P00067500 P 12/26/14 67.5 0.35 0.85
AZN 141226P00068000 P 12/26/14 68.0 0.40 1.00
AZN 141226P00068500 P 12/26/14 68.5 0.45 1.05
AZN 141226P00069000 P 12/26/14 69.0 0.60 1.00
AZN 141226P00069500 P 12/26/14 69.5 0.65 1.30
AZN 141226P00070000 P 12/26/14 70.0 0.80 1.40
AZN 141226P00070500 P 12/26/14 70.5 0.95 1.55
AZN 141226P00071000 P 12/26/14 71.0 1.10 1.70
AZN 141226P00071500 P 12/26/14 71.5 1.25 1.90
AZN 141226P00072000 P 12/26/14 72.0 1.45 2.05
AZN 141226P00072500 P 12/26/14 72.5 1.65 2.25
AZN 141226P00073000 P 12/26/14 73.0 1.20 2.45
AZN 141226P00073500 P 12/26/14 73.5 1.15 2.95
AZN 141226P00074000 P 12/26/14 74.0 2.30 3.20
AZN 141226P00074500 P 12/26/14 74.5 1.65 4.20
AZN 141226P00075000 P 12/26/14 75.0 2.65 3.70
AZN 141226P00076000 P 12/26/14 76.0 2.45 4.30
AZN 141226P00077000 P 12/26/14 77.0 3.00 6.10
AZN 141226P00078000 P 12/26/14 78.0 3.70 6.90
AZN 141226P00079000 P 12/26/14 79.0 4.50 7.50
AZN 141226P00080000 P 12/26/14 80.0 5.20 8.30
AZN 141226P00081000 P 12/26/14 81.0 5.90 9.20
AZN 141226P00082000 P 12/26/14 82.0 6.50 8.90
AZN 141226P00083000 P 12/26/14 83.0 7.50 9.80
AZN 141226P00084000 P 12/26/14 84.0 8.30 10.70
AZN 141226P00085000 P 12/26/14 85.0 10.60 11.50
AZN 141226P00086000 P 12/26/14 86.0 11.50 12.50
AZN 141226P00087000 P 12/26/14 87.0 12.40 13.40
AZN 141226P00090000 P 12/26/14 90.0 14.50 16.50
AZN 141226P00095000 P 12/26/14 95.0 19.60 22.40
AZN 141226P00100000 P 12/26/14 100.0 25.00 26.30
AZN 150102C00045000 C 01/02/15 45.0 27.70 31.60
AZN 150102C00050000 C 01/02/15 50.0 23.10 26.10
AZN 150102C00055000 C 01/02/15 55.0 18.90 21.50
AZN 150102C00060000 C 01/02/15 60.0 13.40 16.50
AZN 150102C00063000 C 01/02/15 63.0 10.10 13.60
AZN 150102C00064000 C 01/02/15 64.0 10.00 11.40
AZN 150102C00065000 C 01/02/15 65.0 9.30 11.70
AZN 150102C00066000 C 01/02/15 66.0 7.40 10.80
AZN 150102C00067000 C 01/02/15 67.0 6.60 9.80
AZN 150102C00067500 C 01/02/15 67.5 6.10 9.40
AZN 150102C00068000 C 01/02/15 68.0 5.70 8.90
AZN 150102C00068500 C 01/02/15 68.5 5.30 8.50
AZN 150102C00069000 C 01/02/15 69.0 5.00 8.20
AZN 150102C00069500 C 01/02/15 69.5 4.60 7.80
AZN 150102C00070000 C 01/02/15 70.0 4.20 7.40
AZN 150102C00070500 C 01/02/15 70.5 4.00 7.10
AZN 150102C00071000 C 01/02/15 71.0 4.70 6.80
AZN 150102C00071500 C 01/02/15 71.5 4.40 6.40
AZN 150102C00072000 C 01/02/15 72.0 4.10 6.00
AZN 150102C00072500 C 01/02/15 72.5 2.90 5.70
AZN 150102C00073000 C 01/02/15 73.0 2.70 5.30
AZN 150102C00073500 C 01/02/15 73.5 3.00 5.00
AZN 150102C00074000 C 01/02/15 74.0 1.95 4.60
AZN 150102C00074500 C 01/02/15 74.5 1.80 4.40
AZN 150102C00075000 C 01/02/15 75.0 2.25 3.30
AZN 150102C00076000 C 01/02/15 76.0 2.10 3.80
AZN 150102C00077000 C 01/02/15 77.0 1.90 2.60
AZN 150102C00078000 C 01/02/15 78.0 1.65 2.30
AZN 150102C00079000 C 01/02/15 79.0 1.35 2.00
AZN 150102C00080000 C 01/02/15 80.0 1.10 1.65
AZN 150102C00081000 C 01/02/15 81.0 0.90 1.65
AZN 150102C00082000 C 01/02/15 82.0 0.75 1.45
AZN 150102C00083000 C 01/02/15 83.0 0.60 1.35
AZN 150102C00084000 C 01/02/15 84.0 0.45 1.25
AZN 150102C00085000 C 01/02/15 85.0 0.35 1.15
AZN 150102C00086000 C 01/02/15 86.0 0.40 1.00
AZN 150102C00087000 C 01/02/15 87.0 0.20 1.00
AZN 150102C00088000 C 01/02/15 88.0 0.15 0.95
AZN 150102C00090000 C 01/02/15 90.0 0.20 0.55
AZN 150102C00095000 C 01/02/15 95.0 0.15 0.40
AZN 150102C00100000 C 01/02/15 100.0 0.05 0.30
AZN 150102P00045000 P 01/02/15 45.0 0.00 0.25
AZN 150102P00050000 P 01/02/15 50.0 0.00 0.25
AZN 150102P00055000 P 01/02/15 55.0 0.00 0.25
AZN 150102P00060000 P 01/02/15 60.0 0.00 0.25
AZN 150102P00063000 P 01/02/15 63.0 0.05 0.50
AZN 150102P00064000 P 01/02/15 64.0 0.05 0.60
AZN 150102P00065000 P 01/02/15 65.0 0.15 0.60
AZN 150102P00066000 P 01/02/15 66.0 0.30 0.80
AZN 150102P00067000 P 01/02/15 67.0 0.35 0.95
AZN 150102P00067500 P 01/02/15 67.5 0.45 1.05
AZN 150102P00068000 P 01/02/15 68.0 0.55 1.15
AZN 150102P00068500 P 01/02/15 68.5 0.60 1.25
AZN 150102P00069000 P 01/02/15 69.0 0.70 1.35
AZN 150102P00069500 P 01/02/15 69.5 0.80 1.50
AZN 150102P00070000 P 01/02/15 70.0 0.95 1.60
AZN 150102P00070500 P 01/02/15 70.5 1.10 1.75
AZN 150102P00071000 P 01/02/15 71.0 1.25 1.90
AZN 150102P00071500 P 01/02/15 71.5 1.40 2.10
AZN 150102P00072000 P 01/02/15 72.0 1.60 2.30
AZN 150102P00072500 P 01/02/15 72.5 1.80 2.50
AZN 150102P00073000 P 01/02/15 73.0 1.10 3.70
AZN 150102P00073500 P 01/02/15 73.5 2.10 3.20
AZN 150102P00074000 P 01/02/15 74.0 1.60 4.20
AZN 150102P00074500 P 01/02/15 74.5 1.80 4.50
AZN 150102P00075000 P 01/02/15 75.0 2.10 4.80
AZN 150102P00076000 P 01/02/15 76.0 2.50 5.40
AZN 150102P00077000 P 01/02/15 77.0 3.10 6.10
AZN 150102P00078000 P 01/02/15 78.0 3.80 5.80
AZN 150102P00079000 P 01/02/15 79.0 4.40 7.60
AZN 150102P00080000 P 01/02/15 80.0 5.20 8.40
AZN 150102P00081000 P 01/02/15 81.0 7.10 8.40
AZN 150102P00082000 P 01/02/15 82.0 6.70 10.10
AZN 150102P00083000 P 01/02/15 83.0 8.40 11.00
AZN 150102P00084000 P 01/02/15 84.0 8.40 11.20
AZN 150102P00085000 P 01/02/15 85.0 9.60 11.60
AZN 150102P00086000 P 01/02/15 86.0 10.80 12.60
AZN 150102P00087000 P 01/02/15 87.0 12.30 13.50
AZN 150102P00088000 P 01/02/15 88.0 13.10 14.40
AZN 150102P00090000 P 01/02/15 90.0 15.00 16.60
AZN 150102P00095000 P 01/02/15 95.0 19.50 22.40
AZN 150102P00100000 P 01/02/15 100.0 24.90 26.30
AZN 150117C00025000 C 01/17/15 25.0 47.40 51.60
AZN 150117C00027500 C 01/17/15 27.5 45.00 49.20
AZN 150117C00030000 C 01/17/15 30.0 42.20 46.60
AZN 150117C00032500 C 01/17/15 32.5 41.20 42.80
AZN 150117C00035000 C 01/17/15 35.0 38.70 40.70
AZN 150117C00037500 C 01/17/15 37.5 36.20 37.80
AZN 150117C00040000 C 01/17/15 40.0 32.50 36.30
AZN 150117C00042500 C 01/17/15 42.5 31.20 32.70
AZN 150117C00045000 C 01/17/15 45.0 28.80 30.10
AZN 150117C00047500 C 01/17/15 47.5 26.00 28.20
AZN 150117C00050000 C 01/17/15 50.0 22.30 26.80
AZN 150117C00052500 C 01/17/15 52.5 21.20 22.60
AZN 150117C00055000 C 01/17/15 55.0 18.60 20.30
AZN 150117C00057500 C 01/17/15 57.5 16.40 17.50
AZN 150117C00060000 C 01/17/15 60.0 14.00 15.00
AZN 150117C00062500 C 01/17/15 62.5 11.60 12.90
AZN 150117C00065000 C 01/17/15 65.0 9.90 10.50
AZN 150117C00067500 C 01/17/15 67.5 7.50 8.40
AZN 150117C00070000 C 01/17/15 70.0 5.80 6.50
AZN 150117C00072500 C 01/17/15 72.5 4.30 5.10
AZN 150117C00075000 C 01/17/15 75.0 3.20 3.50
AZN 150117C00077500 C 01/17/15 77.5 2.20 2.45
AZN 150117C00080000 C 01/17/15 80.0 1.55 1.75
AZN 150117C00082500 C 01/17/15 82.5 1.00 1.30
AZN 150117C00085000 C 01/17/15 85.0 0.75 0.95
AZN 150117C00087500 C 01/17/15 87.5 0.50 0.75
AZN 150117C00090000 C 01/17/15 90.0 0.30 0.55
AZN 150117C00095000 C 01/17/15 95.0 0.10 0.45
AZN 150117C00100000 C 01/17/15 100.0 0.05 0.35
AZN 150117C00105000 C 01/17/15 105.0 0.00 0.25
AZN 150117C00110000 C 01/17/15 110.0 0.00 0.30
AZN 150117C00115000 C 01/17/15 115.0 0.00 0.25
AZN 150117P00025000 P 01/17/15 25.0 0.00 0.10
AZN 150117P00027500 P 01/17/15 27.5 0.00 0.10
AZN 150117P00030000 P 01/17/15 30.0 0.00 0.10
AZN 150117P00032500 P 01/17/15 32.5 0.00 0.10
AZN 150117P00035000 P 01/17/15 35.0 0.00 0.10
AZN 150117P00037500 P 01/17/15 37.5 0.00 0.15
AZN 150117P00040000 P 01/17/15 40.0 0.00 0.20
AZN 150117P00042500 P 01/17/15 42.5 0.00 0.25
AZN 150117P00045000 P 01/17/15 45.0 0.00 0.25
AZN 150117P00047500 P 01/17/15 47.5 0.00 0.25
AZN 150117P00050000 P 01/17/15 50.0 0.00 0.25
AZN 150117P00052500 P 01/17/15 52.5 0.00 0.25
AZN 150117P00055000 P 01/17/15 55.0 0.00 0.30
AZN 150117P00057500 P 01/17/15 57.5 0.00 0.45
AZN 150117P00060000 P 01/17/15 60.0 0.05 0.30
AZN 150117P00062500 P 01/17/15 62.5 0.20 0.40
AZN 150117P00065000 P 01/17/15 65.0 0.45 0.60
AZN 150117P00067500 P 01/17/15 67.5 0.80 1.00
AZN 150117P00070000 P 01/17/15 70.0 1.45 1.95
AZN 150117P00072500 P 01/17/15 72.5 2.20 2.95
AZN 150117P00075000 P 01/17/15 75.0 3.60 4.00
AZN 150117P00077500 P 01/17/15 77.5 5.00 5.80
AZN 150117P00080000 P 01/17/15 80.0 6.70 7.50
AZN 150117P00082500 P 01/17/15 82.5 7.50 9.70
AZN 150117P00085000 P 01/17/15 85.0 10.90 11.90
AZN 150117P00087500 P 01/17/15 87.5 13.10 14.10
AZN 150117P00090000 P 01/17/15 90.0 15.10 16.80
AZN 150117P00095000 P 01/17/15 95.0 19.90 21.30
AZN 150117P00100000 P 01/17/15 100.0 25.00 26.20
AZN 150117P00105000 P 01/17/15 105.0 30.00 31.40
AZN 150117P00110000 P 01/17/15 110.0 35.00 36.40
AZN 150117P00115000 P 01/17/15 115.0 39.00 42.40
AZN 150417C00042500 C 04/17/15 42.5 30.00 34.20
AZN 150417C00045000 C 04/17/15 45.0 28.40 30.60
AZN 150417C00047500 C 04/17/15 47.5 25.90 28.30
AZN 150417C00050000 C 04/17/15 50.0 23.50 26.10
AZN 150417C00055000 C 04/17/15 55.0 18.70 20.80
AZN 150417C00060000 C 04/17/15 60.0 14.10 16.00
AZN 150417C00062500 C 04/17/15 62.5 12.00 13.30
AZN 150417C00065000 C 04/17/15 65.0 10.30 12.40
AZN 150417C00067500 C 04/17/15 67.5 8.20 9.20
AZN 150417C00070000 C 04/17/15 70.0 6.60 7.60
AZN 150417C00072500 C 04/17/15 72.5 5.20 6.20
AZN 150417C00075000 C 04/17/15 75.0 4.00 4.80
AZN 150417C00077500 C 04/17/15 77.5 3.00 3.80
AZN 150417C00080000 C 04/17/15 80.0 2.25 2.95
AZN 150417C00082500 C 04/17/15 82.5 1.55 2.40
AZN 150417C00085000 C 04/17/15 85.0 1.05 1.90
AZN 150417C00090000 C 04/17/15 90.0 0.50 1.15
AZN 150417C00095000 C 04/17/15 95.0 0.20 0.60
AZN 150417C00100000 C 04/17/15 100.0 0.00 0.60
AZN 150417C00105000 C 04/17/15 105.0 0.00 0.70
AZN 150417C00110000 C 04/17/15 110.0 0.00 0.35
AZN 150417P00042500 P 04/17/15 42.5 0.00 0.35
AZN 150417P00045000 P 04/17/15 45.0 0.00 0.35
AZN 150417P00047500 P 04/17/15 47.5 0.00 0.35
AZN 150417P00050000 P 04/17/15 50.0 0.00 0.45
AZN 150417P00055000 P 04/17/15 55.0 0.05 0.55
AZN 150417P00060000 P 04/17/15 60.0 0.45 1.15
AZN 150417P00062500 P 04/17/15 62.5 0.90 1.75
AZN 150417P00065000 P 04/17/15 65.0 1.60 2.15
AZN 150417P00067500 P 04/17/15 67.5 2.30 2.95
AZN 150417P00070000 P 04/17/15 70.0 3.20 3.90
AZN 150417P00072500 P 04/17/15 72.5 4.40 5.20
AZN 150417P00075000 P 04/17/15 75.0 5.70 6.70
AZN 150417P00077500 P 04/17/15 77.5 6.30 9.50
AZN 150417P00080000 P 04/17/15 80.0 9.00 10.20
AZN 150417P00082500 P 04/17/15 82.5 10.90 12.00
AZN 150417P00085000 P 04/17/15 85.0 12.80 14.10
AZN 150417P00090000 P 04/17/15 90.0 17.40 18.80
AZN 150417P00095000 P 04/17/15 95.0 21.10 23.50
AZN 150417P00100000 P 04/17/15 100.0 26.00 28.50
AZN 150417P00105000 P 04/17/15 105.0 30.80 34.00
AZN 150417P00110000 P 04/17/15 110.0 36.20 38.50
AZN 160115C00030000 C 01/15/16 30.0 42.20 46.70
AZN 160115C00035000 C 01/15/16 35.0 37.20 41.70
AZN 160115C00037500 C 01/15/16 37.5 35.00 39.20
AZN 160115C00040000 C 01/15/16 40.0 33.20 36.50
AZN 160115C00042500 C 01/15/16 42.5 30.70 34.00
AZN 160115C00045000 C 01/15/16 45.0 28.20 31.50
AZN 160115C00047500 C 01/15/16 47.5 25.30 28.90
AZN 160115C00050000 C 01/15/16 50.0 23.20 26.50
AZN 160115C00052500 C 01/15/16 52.5 20.50 24.00
AZN 160115C00055000 C 01/15/16 55.0 18.30 20.80
AZN 160115C00057500 C 01/15/16 57.5 15.50 19.60
AZN 160115C00060000 C 01/15/16 60.0 14.20 15.90
AZN 160115C00062500 C 01/15/16 62.5 11.50 15.10
AZN 160115C00065000 C 01/15/16 65.0 10.10 12.30
AZN 160115C00067500 C 01/15/16 67.5 7.50 10.90
AZN 160115C00070000 C 01/15/16 70.0 7.60 9.30
AZN 160115C00072500 C 01/15/16 72.5 5.50 7.60
AZN 160115C00075000 C 01/15/16 75.0 4.10 6.40
AZN 160115C00077500 C 01/15/16 77.5 2.40 5.40
AZN 160115C00080000 C 01/15/16 80.0 2.00 4.40
AZN 160115C00082500 C 01/15/16 82.5 1.00 3.70
AZN 160115C00085000 C 01/15/16 85.0 1.60 3.60
AZN 160115C00087500 C 01/15/16 87.5 0.00 2.60
AZN 160115C00090000 C 01/15/16 90.0 1.00 1.85
AZN 160115C00095000 C 01/15/16 95.0 0.00 1.25
AZN 160115C00100000 C 01/15/16 100.0 0.00 1.00
AZN 160115C00105000 C 01/15/16 105.0 0.00 1.10
AZN 160115C00110000 C 01/15/16 110.0 0.00 1.00
AZN 160115C00115000 C 01/15/16 115.0 0.05 0.50
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.65
AZN 160115P00035000 P 01/15/16 35.0 0.00 1.00
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.50
AZN 160115P00040000 P 01/15/16 40.0 0.00 1.00
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.30
AZN 160115P00045000 P 01/15/16 45.0 0.00 0.55
AZN 160115P00047500 P 01/15/16 47.5 0.00 1.00
AZN 160115P00050000 P 01/15/16 50.0 0.40 1.00
AZN 160115P00052500 P 01/15/16 52.5 0.40 1.45
AZN 160115P00055000 P 01/15/16 55.0 0.90 1.60
AZN 160115P00057500 P 01/15/16 57.5 1.00 1.90
AZN 160115P00060000 P 01/15/16 60.0 0.30 4.60
AZN 160115P00062500 P 01/15/16 62.5 0.65 3.60
AZN 160115P00065000 P 01/15/16 65.0 3.00 4.40
AZN 160115P00067500 P 01/15/16 67.5 3.20 5.30
AZN 160115P00070000 P 01/15/16 70.0 5.00 6.30
AZN 160115P00072500 P 01/15/16 72.5 5.50 7.70
AZN 160115P00075000 P 01/15/16 75.0 6.90 9.00
AZN 160115P00077500 P 01/15/16 77.5 7.70 10.50
AZN 160115P00080000 P 01/15/16 80.0 10.00 13.00
AZN 160115P00082500 P 01/15/16 82.5 10.80 14.50
AZN 160115P00085000 P 01/15/16 85.0 13.40 16.60
AZN 160115P00087500 P 01/15/16 87.5 15.70 18.50
AZN 160115P00090000 P 01/15/16 90.0 17.40 20.60
AZN 160115P00095000 P 01/15/16 95.0 22.40 24.70
AZN 160115P00100000 P 01/15/16 100.0 27.10 29.40
AZN 160115P00105000 P 01/15/16 105.0 30.70 34.80
AZN 160115P00110000 P 01/15/16 110.0 36.80 39.60
AZN 160115P00115000 P 01/15/16 115.0 40.50 44.70
AZN 170120C00035000 C 01/20/17 35.0 37.20 41.70
AZN 170120C00037500 C 01/20/17 37.5 34.70 39.00
AZN 170120C00040000 C 01/20/17 40.0 32.20 36.70
AZN 170120C00042500 C 01/20/17 42.5 30.00 34.50
AZN 170120C00045000 C 01/20/17 45.0 27.20 31.90
AZN 170120C00047500 C 01/20/17 47.5 25.00 29.50
AZN 170120C00050000 C 01/20/17 50.0 22.20 26.80
AZN 170120C00055000 C 01/20/17 55.0 18.00 22.00
AZN 170120C00060000 C 01/20/17 60.0 13.60 17.80
AZN 170120C00062500 C 01/20/17 62.5 12.00 16.00
AZN 170120C00065000 C 01/20/17 65.0 10.10 14.40
AZN 170120C00067500 C 01/20/17 67.5 8.90 12.80
AZN 170120C00070000 C 01/20/17 70.0 7.70 10.70
AZN 170120C00072500 C 01/20/17 72.5 6.50 10.30
AZN 170120C00075000 C 01/20/17 75.0 5.30 9.40
AZN 170120C00077500 C 01/20/17 77.5 4.00 8.50
AZN 170120C00080000 C 01/20/17 80.0 4.00 7.60
AZN 170120C00082500 C 01/20/17 82.5 2.40 6.70
AZN 170120C00085000 C 01/20/17 85.0 2.70 6.20
AZN 170120C00090000 C 01/20/17 90.0 0.70 5.00
AZN 170120C00095000 C 01/20/17 95.0 0.00 4.90
AZN 170120C00100000 C 01/20/17 100.0 0.00 4.90
AZN 170120C00105000 C 01/20/17 105.0 0.00 4.90
AZN 170120C00110000 C 01/20/17 110.0 0.00 4.40
AZN 170120P00035000 P 01/20/17 35.0 0.00 2.10
AZN 170120P00037500 P 01/20/17 37.5 0.00 4.40
AZN 170120P00040000 P 01/20/17 40.0 0.00 4.90
AZN 170120P00042500 P 01/20/17 42.5 0.00 4.90
AZN 170120P00045000 P 01/20/17 45.0 0.00 4.90
AZN 170120P00047500 P 01/20/17 47.5 0.00 4.90
AZN 170120P00050000 P 01/20/17 50.0 0.00 4.90
AZN 170120P00055000 P 01/20/17 55.0 0.30 4.20
AZN 170120P00060000 P 01/20/17 60.0 2.50 6.20
AZN 170120P00062500 P 01/20/17 62.5 2.70 7.20
AZN 170120P00065000 P 01/20/17 65.0 4.10 7.90
AZN 170120P00067500 P 01/20/17 67.5 4.90 9.20
AZN 170120P00070000 P 01/20/17 70.0 6.20 10.50
AZN 170120P00072500 P 01/20/17 72.5 7.50 11.80
AZN 170120P00075000 P 01/20/17 75.0 9.00 13.20
AZN 170120P00077500 P 01/20/17 77.5 10.60 14.70
AZN 170120P00080000 P 01/20/17 80.0 12.40 16.40
AZN 170120P00082500 P 01/20/17 82.5 14.20 18.00
AZN 170120P00085000 P 01/20/17 85.0 16.10 19.90
AZN 170120P00090000 P 01/20/17 90.0 20.00 23.80
AZN 170120P00095000 P 01/20/17 95.0 24.20 28.10
AZN 170120P00100000 P 01/20/17 100.0 28.60 32.40
AZN 170120P00105000 P 01/20/17 105.0 32.90 37.00
AZN 170120P00110000 P 01/20/17 110.0 37.50 41.50

OPRA data is delayed 15 minutes.