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 (2015-01-09)Premium Content

Astrazeneca Plc (AZN)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 150130C00040000 C 01/30/15 40.0 29.60 33.40
AZN 150130C00045000 C 01/30/15 45.0 24.60 28.40
AZN 150130C00050000 C 01/30/15 50.0 20.10 23.40
AZN 150130C00055000 C 01/30/15 55.0 14.80 18.40
AZN 150130C00056000 C 01/30/15 56.0 13.80 17.40
AZN 150130C00057000 C 01/30/15 57.0 12.80 16.40
AZN 150130C00058000 C 01/30/15 58.0 11.80 15.40
AZN 150130C00059000 C 01/30/15 59.0 11.10 14.40
AZN 150130C00060000 C 01/30/15 60.0 10.10 13.40
AZN 150130C00060500 C 01/30/15 60.5 9.60 12.90
AZN 150130C00061000 C 01/30/15 61.0 9.10 12.40
AZN 150130C00061500 C 01/30/15 61.5 9.10 11.10
AZN 150130C00062000 C 01/30/15 62.0 8.50 10.50
AZN 150130C00062500 C 01/30/15 62.5 8.60 10.00
AZN 150130C00063000 C 01/30/15 63.0 8.10 9.50
AZN 150130C00063500 C 01/30/15 63.5 6.80 8.80
AZN 150130C00064000 C 01/30/15 64.0 7.10 8.50
AZN 150130C00064500 C 01/30/15 64.5 5.30 9.30
AZN 150130C00065000 C 01/30/15 65.0 6.10 7.50
AZN 150130C00065500 C 01/30/15 65.5 5.00 6.80
AZN 150130C00066000 C 01/30/15 66.0 5.10 6.50
AZN 150130C00066500 C 01/30/15 66.5 4.60 6.00
AZN 150130C00067000 C 01/30/15 67.0 4.10 5.50
AZN 150130C00067500 C 01/30/15 67.5 3.60 5.00
AZN 150130C00068000 C 01/30/15 68.0 3.10 4.50
AZN 150130C00068500 C 01/30/15 68.5 2.65 4.00
AZN 150130C00069000 C 01/30/15 69.0 0.80 4.90
AZN 150130C00069500 C 01/30/15 69.5 2.20 2.60
AZN 150130C00070000 C 01/30/15 70.0 1.65 2.10
AZN 150130C00070500 C 01/30/15 70.5 1.10 1.60
AZN 150130C00071000 C 01/30/15 71.0 0.60 1.15
AZN 150130C00071500 C 01/30/15 71.5 0.30 0.70
AZN 150130C00072000 C 01/30/15 72.0 0.10 0.40
AZN 150130C00072500 C 01/30/15 72.5 0.05 0.40
AZN 150130C00073000 C 01/30/15 73.0 0.00 0.20
AZN 150130C00073500 C 01/30/15 73.5 0.00 0.20
AZN 150130C00074000 C 01/30/15 74.0 0.00 0.15
AZN 150130C00074500 C 01/30/15 74.5 0.00 0.15
AZN 150130C00075000 C 01/30/15 75.0 0.00 0.15
AZN 150130C00075500 C 01/30/15 75.5 0.00 0.15
AZN 150130C00076000 C 01/30/15 76.0 0.00 0.15
AZN 150130C00077000 C 01/30/15 77.0 0.00 0.15
AZN 150130C00078000 C 01/30/15 78.0 0.00 0.15
AZN 150130C00079000 C 01/30/15 79.0 0.00 0.15
AZN 150130C00080000 C 01/30/15 80.0 0.00 0.15
AZN 150130C00081000 C 01/30/15 81.0 0.00 0.15
AZN 150130C00082000 C 01/30/15 82.0 0.00 0.15
AZN 150130C00083000 C 01/30/15 83.0 0.00 0.15
AZN 150130C00084000 C 01/30/15 84.0 0.00 0.15
AZN 150130C00085000 C 01/30/15 85.0 0.00 0.15
AZN 150130C00086000 C 01/30/15 86.0 0.00 0.15
AZN 150130C00087000 C 01/30/15 87.0 0.00 0.15
AZN 150130C00088000 C 01/30/15 88.0 0.00 0.15
AZN 150130C00090000 C 01/30/15 90.0 0.00 0.15
AZN 150130C00095000 C 01/30/15 95.0 0.00 0.15
AZN 150130C00100000 C 01/30/15 100.0 0.00 0.15
AZN 150130C00105000 C 01/30/15 105.0 0.00 0.15
AZN 150130P00040000 P 01/30/15 40.0 0.00 0.15
AZN 150130P00045000 P 01/30/15 45.0 0.00 0.15
AZN 150130P00050000 P 01/30/15 50.0 0.00 0.15
AZN 150130P00055000 P 01/30/15 55.0 0.00 0.15
AZN 150130P00056000 P 01/30/15 56.0 0.00 0.15
AZN 150130P00057000 P 01/30/15 57.0 0.00 0.15
AZN 150130P00058000 P 01/30/15 58.0 0.00 0.15
AZN 150130P00059000 P 01/30/15 59.0 0.00 0.15
AZN 150130P00060000 P 01/30/15 60.0 0.00 0.15
AZN 150130P00060500 P 01/30/15 60.5 0.00 0.15
AZN 150130P00061000 P 01/30/15 61.0 0.00 0.15
AZN 150130P00061500 P 01/30/15 61.5 0.00 0.15
AZN 150130P00062000 P 01/30/15 62.0 0.00 0.15
AZN 150130P00062500 P 01/30/15 62.5 0.00 0.15
AZN 150130P00063000 P 01/30/15 63.0 0.00 0.15
AZN 150130P00063500 P 01/30/15 63.5 0.00 0.15
AZN 150130P00064000 P 01/30/15 64.0 0.00 0.15
AZN 150130P00064500 P 01/30/15 64.5 0.00 0.15
AZN 150130P00065000 P 01/30/15 65.0 0.00 0.15
AZN 150130P00065500 P 01/30/15 65.5 0.00 0.15
AZN 150130P00066000 P 01/30/15 66.0 0.00 0.15
AZN 150130P00066500 P 01/30/15 66.5 0.00 0.15
AZN 150130P00067000 P 01/30/15 67.0 0.00 0.15
AZN 150130P00067500 P 01/30/15 67.5 0.00 0.15
AZN 150130P00068000 P 01/30/15 68.0 0.00 0.15
AZN 150130P00068500 P 01/30/15 68.5 0.00 0.15
AZN 150130P00069000 P 01/30/15 69.0 0.00 0.15
AZN 150130P00069500 P 01/30/15 69.5 0.00 0.05
AZN 150130P00070000 P 01/30/15 70.0 0.00 0.15
AZN 150130P00070500 P 01/30/15 70.5 0.00 0.25
AZN 150130P00071000 P 01/30/15 71.0 0.05 0.35
AZN 150130P00071500 P 01/30/15 71.5 0.15 0.60
AZN 150130P00072000 P 01/30/15 72.0 0.30 0.80
AZN 150130P00072500 P 01/30/15 72.5 0.65 1.20
AZN 150130P00073000 P 01/30/15 73.0 1.05 1.60
AZN 150130P00073500 P 01/30/15 73.5 1.45 2.00
AZN 150130P00074000 P 01/30/15 74.0 1.95 2.40
AZN 150130P00074500 P 01/30/15 74.5 2.20 3.40
AZN 150130P00075000 P 01/30/15 75.0 2.65 3.90
AZN 150130P00075500 P 01/30/15 75.5 3.10 4.40
AZN 150130P00076000 P 01/30/15 76.0 3.60 4.90
AZN 150130P00077000 P 01/30/15 77.0 4.60 5.90
AZN 150130P00078000 P 01/30/15 78.0 5.60 6.90
AZN 150130P00079000 P 01/30/15 79.0 6.60 7.90
AZN 150130P00080000 P 01/30/15 80.0 7.60 8.90
AZN 150130P00081000 P 01/30/15 81.0 8.60 9.90
AZN 150130P00082000 P 01/30/15 82.0 8.40 11.50
AZN 150130P00083000 P 01/30/15 83.0 9.20 12.90
AZN 150130P00084000 P 01/30/15 84.0 10.60 14.20
AZN 150130P00085000 P 01/30/15 85.0 11.60 15.20
AZN 150130P00086000 P 01/30/15 86.0 12.60 16.20
AZN 150130P00087000 P 01/30/15 87.0 13.60 17.20
AZN 150130P00088000 P 01/30/15 88.0 14.60 18.20
AZN 150130P00090000 P 01/30/15 90.0 16.60 20.10
AZN 150130P00095000 P 01/30/15 95.0 21.60 25.10
AZN 150130P00100000 P 01/30/15 100.0 26.60 30.10
AZN 150130P00105000 P 01/30/15 105.0 31.30 35.40
AZN 150206C00040000 C 02/06/15 40.0 29.50 33.80
AZN 150206C00045000 C 02/06/15 45.0 25.10 28.40
AZN 150206C00050000 C 02/06/15 50.0 20.10 23.40
AZN 150206C00055000 C 02/06/15 55.0 14.80 18.80
AZN 150206C00058000 C 02/06/15 58.0 11.70 15.80
AZN 150206C00059000 C 02/06/15 59.0 10.60 14.80
AZN 150206C00060000 C 02/06/15 60.0 9.50 13.80
AZN 150206C00060500 C 02/06/15 60.5 9.00 13.30
AZN 150206C00061000 C 02/06/15 61.0 8.70 12.90
AZN 150206C00061500 C 02/06/15 61.5 8.70 11.90
AZN 150206C00062000 C 02/06/15 62.0 7.70 11.80
AZN 150206C00062500 C 02/06/15 62.5 7.20 11.30
AZN 150206C00063000 C 02/06/15 63.0 6.60 10.80
AZN 150206C00063500 C 02/06/15 63.5 6.00 10.30
AZN 150206C00064000 C 02/06/15 64.0 5.70 9.80
AZN 150206C00064500 C 02/06/15 64.5 5.20 9.40
AZN 150206C00065000 C 02/06/15 65.0 4.80 8.70
AZN 150206C00065500 C 02/06/15 65.5 4.30 8.20
AZN 150206C00066000 C 02/06/15 66.0 3.70 7.80
AZN 150206C00066500 C 02/06/15 66.5 3.40 7.40
AZN 150206C00067000 C 02/06/15 67.0 4.20 5.30
AZN 150206C00067500 C 02/06/15 67.5 3.80 4.90
AZN 150206C00068000 C 02/06/15 68.0 3.30 4.40
AZN 150206C00068500 C 02/06/15 68.5 2.85 3.90
AZN 150206C00069000 C 02/06/15 69.0 2.40 3.50
AZN 150206C00069500 C 02/06/15 69.5 2.05 3.10
AZN 150206C00070000 C 02/06/15 70.0 1.65 2.75
AZN 150206C00070500 C 02/06/15 70.5 1.25 2.40
AZN 150206C00071000 C 02/06/15 71.0 0.90 2.15
AZN 150206C00071500 C 02/06/15 71.5 0.60 1.90
AZN 150206C00072000 C 02/06/15 72.0 0.35 1.45
AZN 150206C00072500 C 02/06/15 72.5 0.25 1.25
AZN 150206C00073000 C 02/06/15 73.0 0.50 0.75
AZN 150206C00073500 C 02/06/15 73.5 0.00 1.20
AZN 150206C00074000 C 02/06/15 74.0 0.15 0.70
AZN 150206C00074500 C 02/06/15 74.5 0.00 1.05
AZN 150206C00075000 C 02/06/15 75.0 0.10 0.40
AZN 150206C00075500 C 02/06/15 75.5 0.05 0.50
AZN 150206C00076000 C 02/06/15 76.0 0.05 0.40
AZN 150206C00076500 C 02/06/15 76.5 0.00 0.25
AZN 150206C00077000 C 02/06/15 77.0 0.00 0.85
AZN 150206C00077500 C 02/06/15 77.5 0.00 0.30
AZN 150206C00078000 C 02/06/15 78.0 0.00 0.85
AZN 150206C00078500 C 02/06/15 78.5 0.00 0.25
AZN 150206C00079000 C 02/06/15 79.0 0.00 0.85
AZN 150206C00080000 C 02/06/15 80.0 0.00 0.80
AZN 150206C00081000 C 02/06/15 81.0 0.00 0.25
AZN 150206C00085000 C 02/06/15 85.0 0.00 0.80
AZN 150206C00090000 C 02/06/15 90.0 0.00 0.80
AZN 150206C00095000 C 02/06/15 95.0 0.00 0.80
AZN 150206C00100000 C 02/06/15 100.0 0.00 0.25
AZN 150206C00105000 C 02/06/15 105.0 0.00 0.25
AZN 150206P00040000 P 02/06/15 40.0 0.00 0.25
AZN 150206P00045000 P 02/06/15 45.0 0.00 0.30
AZN 150206P00050000 P 02/06/15 50.0 0.00 0.30
AZN 150206P00055000 P 02/06/15 55.0 0.00 0.25
AZN 150206P00058000 P 02/06/15 58.0 0.00 0.30
AZN 150206P00059000 P 02/06/15 59.0 0.00 0.25
AZN 150206P00060000 P 02/06/15 60.0 0.00 0.80
AZN 150206P00060500 P 02/06/15 60.5 0.00 0.35
AZN 150206P00061000 P 02/06/15 61.0 0.00 0.25
AZN 150206P00061500 P 02/06/15 61.5 0.00 0.25
AZN 150206P00062000 P 02/06/15 62.0 0.00 0.80
AZN 150206P00062500 P 02/06/15 62.5 0.00 0.25
AZN 150206P00063000 P 02/06/15 63.0 0.00 0.80
AZN 150206P00063500 P 02/06/15 63.5 0.00 0.80
AZN 150206P00064000 P 02/06/15 64.0 0.00 0.80
AZN 150206P00064500 P 02/06/15 64.5 0.00 0.80
AZN 150206P00065000 P 02/06/15 65.0 0.00 0.85
AZN 150206P00065500 P 02/06/15 65.5 0.00 0.85
AZN 150206P00066000 P 02/06/15 66.0 0.00 0.20
AZN 150206P00066500 P 02/06/15 66.5 0.00 0.85
AZN 150206P00067000 P 02/06/15 67.0 0.00 0.90
AZN 150206P00067500 P 02/06/15 67.5 0.00 0.90
AZN 150206P00068000 P 02/06/15 68.0 0.00 0.95
AZN 150206P00068500 P 02/06/15 68.5 0.00 1.00
AZN 150206P00069000 P 02/06/15 69.0 0.10 0.40
AZN 150206P00069500 P 02/06/15 69.5 0.00 1.15
AZN 150206P00070000 P 02/06/15 70.0 0.30 0.60
AZN 150206P00070500 P 02/06/15 70.5 0.35 0.85
AZN 150206P00071000 P 02/06/15 71.0 0.55 1.00
AZN 150206P00071500 P 02/06/15 71.5 0.50 1.35
AZN 150206P00072000 P 02/06/15 72.0 0.80 1.95
AZN 150206P00072500 P 02/06/15 72.5 1.10 2.20
AZN 150206P00073000 P 02/06/15 73.0 1.45 2.25
AZN 150206P00073500 P 02/06/15 73.5 1.85 2.65
AZN 150206P00074000 P 02/06/15 74.0 2.25 3.30
AZN 150206P00074500 P 02/06/15 74.5 2.65 3.70
AZN 150206P00075000 P 02/06/15 75.0 3.10 4.10
AZN 150206P00075500 P 02/06/15 75.5 3.50 4.50
AZN 150206P00076000 P 02/06/15 76.0 4.00 5.00
AZN 150206P00076500 P 02/06/15 76.5 4.50 5.50
AZN 150206P00077000 P 02/06/15 77.0 4.90 6.00
AZN 150206P00077500 P 02/06/15 77.5 5.00 6.60
AZN 150206P00078000 P 02/06/15 78.0 4.30 8.00
AZN 150206P00078500 P 02/06/15 78.5 6.00 7.50
AZN 150206P00079000 P 02/06/15 79.0 5.50 9.10
AZN 150206P00080000 P 02/06/15 80.0 6.40 9.90
AZN 150206P00081000 P 02/06/15 81.0 7.40 10.90
AZN 150206P00085000 P 02/06/15 85.0 11.50 15.40
AZN 150206P00090000 P 02/06/15 90.0 16.40 20.60
AZN 150206P00095000 P 02/06/15 95.0 21.40 25.60
AZN 150206P00100000 P 02/06/15 100.0 26.80 29.80
AZN 150206P00105000 P 02/06/15 105.0 31.80 34.80
AZN 150213C00055000 C 02/13/15 55.0 14.80 18.80
AZN 150213C00060000 C 02/13/15 60.0 9.80 13.80
AZN 150213C00061000 C 02/13/15 61.0 8.50 12.90
AZN 150213C00062000 C 02/13/15 62.0 7.70 11.80
AZN 150213C00063000 C 02/13/15 63.0 6.60 10.80
AZN 150213C00063500 C 02/13/15 63.5 6.20 9.30
AZN 150213C00064000 C 02/13/15 64.0 5.80 9.80
AZN 150213C00064500 C 02/13/15 64.5 5.30 9.20
AZN 150213C00065000 C 02/13/15 65.0 4.70 7.80
AZN 150213C00065500 C 02/13/15 65.5 5.00 7.30
AZN 150213C00066000 C 02/13/15 66.0 5.20 6.30
AZN 150213C00066500 C 02/13/15 66.5 4.80 5.80
AZN 150213C00067000 C 02/13/15 67.0 4.30 5.30
AZN 150213C00067500 C 02/13/15 67.5 3.80 4.90
AZN 150213C00068000 C 02/13/15 68.0 3.40 4.50
AZN 150213C00068500 C 02/13/15 68.5 2.95 3.80
AZN 150213C00069000 C 02/13/15 69.0 2.55 3.70
AZN 150213C00069500 C 02/13/15 69.5 2.30 3.30
AZN 150213C00070000 C 02/13/15 70.0 1.95 2.95
AZN 150213C00070500 C 02/13/15 70.5 1.45 2.65
AZN 150213C00071000 C 02/13/15 71.0 1.20 2.35
AZN 150213C00071500 C 02/13/15 71.5 1.15 1.70
AZN 150213C00072000 C 02/13/15 72.0 0.90 1.35
AZN 150213C00072500 C 02/13/15 72.5 0.55 1.25
AZN 150213C00073000 C 02/13/15 73.0 0.25 1.55
AZN 150213C00073500 C 02/13/15 73.5 0.10 1.40
AZN 150213C00074000 C 02/13/15 74.0 0.40 0.85
AZN 150213C00074500 C 02/13/15 74.5 0.30 0.60
AZN 150213C00075000 C 02/13/15 75.0 0.25 0.55
AZN 150213C00075500 C 02/13/15 75.5 0.20 0.45
AZN 150213C00076000 C 02/13/15 76.0 0.00 1.00
AZN 150213C00077000 C 02/13/15 77.0 0.10 0.35
AZN 150213C00078000 C 02/13/15 78.0 0.00 0.90
AZN 150213C00079000 C 02/13/15 79.0 0.00 0.85
AZN 150213C00080000 C 02/13/15 80.0 0.00 0.85
AZN 150213C00081000 C 02/13/15 81.0 0.00 0.55
AZN 150213C00085000 C 02/13/15 85.0 0.00 0.30
AZN 150213C00090000 C 02/13/15 90.0 0.00 0.25
AZN 150213P00055000 P 02/13/15 55.0 0.00 0.25
AZN 150213P00060000 P 02/13/15 60.0 0.00 0.25
AZN 150213P00061000 P 02/13/15 61.0 0.00 0.30
AZN 150213P00062000 P 02/13/15 62.0 0.00 0.80
AZN 150213P00063000 P 02/13/15 63.0 0.00 0.85
AZN 150213P00063500 P 02/13/15 63.5 0.00 0.85
AZN 150213P00064000 P 02/13/15 64.0 0.00 0.85
AZN 150213P00064500 P 02/13/15 64.5 0.00 0.85
AZN 150213P00065000 P 02/13/15 65.0 0.00 0.85
AZN 150213P00065500 P 02/13/15 65.5 0.00 0.90
AZN 150213P00066000 P 02/13/15 66.0 0.00 0.90
AZN 150213P00066500 P 02/13/15 66.5 0.00 0.95
AZN 150213P00067000 P 02/13/15 67.0 0.00 1.00
AZN 150213P00067500 P 02/13/15 67.5 0.00 1.05
AZN 150213P00068000 P 02/13/15 68.0 0.00 1.10
AZN 150213P00068500 P 02/13/15 68.5 0.00 1.15
AZN 150213P00069000 P 02/13/15 69.0 0.20 0.55
AZN 150213P00069500 P 02/13/15 69.5 0.40 0.70
AZN 150213P00070000 P 02/13/15 70.0 0.40 0.85
AZN 150213P00070500 P 02/13/15 70.5 0.55 1.05
AZN 150213P00071000 P 02/13/15 71.0 0.75 1.25
AZN 150213P00071500 P 02/13/15 71.5 1.05 1.50
AZN 150213P00072000 P 02/13/15 72.0 1.35 1.80
AZN 150213P00072500 P 02/13/15 72.5 1.50 2.20
AZN 150213P00073000 P 02/13/15 73.0 1.80 2.55
AZN 150213P00073500 P 02/13/15 73.5 2.15 3.30
AZN 150213P00074000 P 02/13/15 74.0 2.60 3.70
AZN 150213P00074500 P 02/13/15 74.5 2.95 4.10
AZN 150213P00075000 P 02/13/15 75.0 3.40 4.50
AZN 150213P00075500 P 02/13/15 75.5 3.80 4.60
AZN 150213P00076000 P 02/13/15 76.0 4.20 5.10
AZN 150213P00077000 P 02/13/15 77.0 5.20 6.10
AZN 150213P00078000 P 02/13/15 78.0 6.00 7.20
AZN 150213P00079000 P 02/13/15 79.0 6.70 8.20
AZN 150213P00080000 P 02/13/15 80.0 7.70 9.20
AZN 150213P00081000 P 02/13/15 81.0 8.70 10.20
AZN 150213P00085000 P 02/13/15 85.0 12.70 14.20
AZN 150213P00090000 P 02/13/15 90.0 17.50 19.20
AZN 150220C00055000 C 02/20/15 55.0 14.70 18.80
AZN 150220C00057000 C 02/20/15 57.0 12.80 16.50
AZN 150220C00058000 C 02/20/15 58.0 11.80 15.80
AZN 150220C00059000 C 02/20/15 59.0 10.70 14.50
AZN 150220C00060000 C 02/20/15 60.0 9.60 13.80
AZN 150220C00061000 C 02/20/15 61.0 8.80 11.30
AZN 150220C00061500 C 02/20/15 61.5 8.60 10.80
AZN 150220C00062000 C 02/20/15 62.0 8.10 11.30
AZN 150220C00062500 C 02/20/15 62.5 8.40 9.80
AZN 150220C00063000 C 02/20/15 63.0 8.00 9.20
AZN 150220C00063500 C 02/20/15 63.5 7.50 8.70
AZN 150220C00064000 C 02/20/15 64.0 7.00 8.20
AZN 150220C00064500 C 02/20/15 64.5 6.60 7.70
AZN 150220C00065000 C 02/20/15 65.0 6.10 7.20
AZN 150220C00065500 C 02/20/15 65.5 5.60 6.70
AZN 150220C00066000 C 02/20/15 66.0 5.20 6.20
AZN 150220C00066500 C 02/20/15 66.5 4.70 5.70
AZN 150220C00067000 C 02/20/15 67.0 4.30 5.20
AZN 150220C00067500 C 02/20/15 67.5 3.90 4.80
AZN 150220C00068000 C 02/20/15 68.0 3.40 4.50
AZN 150220C00068500 C 02/20/15 68.5 3.10 3.80
AZN 150220C00069000 C 02/20/15 69.0 2.65 3.40
AZN 150220C00069500 C 02/20/15 69.5 2.35 3.30
AZN 150220C00070000 C 02/20/15 70.0 2.00 3.00
AZN 150220C00070500 C 02/20/15 70.5 1.75 2.70
AZN 150220C00071000 C 02/20/15 71.0 1.40 2.25
AZN 150220C00071500 C 02/20/15 71.5 1.20 1.85
AZN 150220C00072000 C 02/20/15 72.0 1.05 1.70
AZN 150220C00072500 C 02/20/15 72.5 0.85 1.25
AZN 150220C00073000 C 02/20/15 73.0 0.70 1.05
AZN 150220C00073500 C 02/20/15 73.5 0.55 0.95
AZN 150220C00074000 C 02/20/15 74.0 0.45 0.75
AZN 150220C00074500 C 02/20/15 74.5 0.45 0.65
AZN 150220C00075000 C 02/20/15 75.0 0.35 0.60
AZN 150220C00075500 C 02/20/15 75.5 0.25 0.50
AZN 150220C00076000 C 02/20/15 76.0 0.25 0.40
AZN 150220C00076500 C 02/20/15 76.5 0.20 0.40
AZN 150220C00077500 C 02/20/15 77.5 0.05 0.30
AZN 150220C00079000 C 02/20/15 79.0 0.05 0.30
AZN 150220C00080000 C 02/20/15 80.0 0.00 0.30
AZN 150220C00081000 C 02/20/15 81.0 0.00 0.35
AZN 150220C00082000 C 02/20/15 82.0 0.00 0.25
AZN 150220C00083000 C 02/20/15 83.0 0.00 0.25
AZN 150220C00084000 C 02/20/15 84.0 0.00 0.25
AZN 150220C00085000 C 02/20/15 85.0 0.00 0.20
AZN 150220C00086000 C 02/20/15 86.0 0.00 0.25
AZN 150220C00090000 C 02/20/15 90.0 0.00 0.80
AZN 150220C00095000 C 02/20/15 95.0 0.00 0.80
AZN 150220P00055000 P 02/20/15 55.0 0.00 0.80
AZN 150220P00057000 P 02/20/15 57.0 0.00 0.25
AZN 150220P00058000 P 02/20/15 58.0 0.00 0.25
AZN 150220P00059000 P 02/20/15 59.0 0.00 0.25
AZN 150220P00060000 P 02/20/15 60.0 0.00 0.85
AZN 150220P00061000 P 02/20/15 61.0 0.00 0.25
AZN 150220P00061500 P 02/20/15 61.5 0.00 0.20
AZN 150220P00062000 P 02/20/15 62.0 0.00 0.20
AZN 150220P00062500 P 02/20/15 62.5 0.00 0.20
AZN 150220P00063000 P 02/20/15 63.0 0.00 0.20
AZN 150220P00063500 P 02/20/15 63.5 0.00 0.20
AZN 150220P00064000 P 02/20/15 64.0 0.00 0.25
AZN 150220P00064500 P 02/20/15 64.5 0.05 0.25
AZN 150220P00065000 P 02/20/15 65.0 0.05 0.30
AZN 150220P00065500 P 02/20/15 65.5 0.05 0.35
AZN 150220P00066000 P 02/20/15 66.0 0.05 0.45
AZN 150220P00066500 P 02/20/15 66.5 0.25 0.55
AZN 150220P00067000 P 02/20/15 67.0 0.35 0.60
AZN 150220P00067500 P 02/20/15 67.5 0.40 0.80
AZN 150220P00068000 P 02/20/15 68.0 0.60 0.95
AZN 150220P00068500 P 02/20/15 68.5 0.75 1.10
AZN 150220P00069000 P 02/20/15 69.0 0.90 1.35
AZN 150220P00069500 P 02/20/15 69.5 1.10 1.60
AZN 150220P00070000 P 02/20/15 70.0 1.35 1.85
AZN 150220P00070500 P 02/20/15 70.5 1.60 2.20
AZN 150220P00071000 P 02/20/15 71.0 1.70 2.55
AZN 150220P00071500 P 02/20/15 71.5 2.00 2.90
AZN 150220P00072000 P 02/20/15 72.0 2.25 3.30
AZN 150220P00072500 P 02/20/15 72.5 2.65 3.70
AZN 150220P00073000 P 02/20/15 73.0 3.00 4.10
AZN 150220P00073500 P 02/20/15 73.5 3.40 4.50
AZN 150220P00074000 P 02/20/15 74.0 3.80 4.90
AZN 150220P00074500 P 02/20/15 74.5 4.30 5.30
AZN 150220P00075000 P 02/20/15 75.0 4.70 5.80
AZN 150220P00075500 P 02/20/15 75.5 5.20 6.20
AZN 150220P00076000 P 02/20/15 76.0 5.70 6.70
AZN 150220P00076500 P 02/20/15 76.5 6.10 7.10
AZN 150220P00077500 P 02/20/15 77.5 7.10 8.10
AZN 150220P00079000 P 02/20/15 79.0 8.30 9.80
AZN 150220P00080000 P 02/20/15 80.0 9.10 11.30
AZN 150220P00081000 P 02/20/15 81.0 9.10 12.60
AZN 150220P00082000 P 02/20/15 82.0 10.10 13.60
AZN 150220P00083000 P 02/20/15 83.0 11.10 14.60
AZN 150220P00084000 P 02/20/15 84.0 12.10 15.60
AZN 150220P00085000 P 02/20/15 85.0 13.10 16.70
AZN 150220P00086000 P 02/20/15 86.0 14.10 17.60
AZN 150220P00090000 P 02/20/15 90.0 18.00 22.00
AZN 150220P00095000 P 02/20/15 95.0 22.90 27.00
AZN 150227C00055000 C 02/27/15 55.0 14.50 18.90
AZN 150227C00060000 C 02/27/15 60.0 9.50 12.40
AZN 150227C00061000 C 02/27/15 61.0 8.50 11.40
AZN 150227C00061500 C 02/27/15 61.5 8.20 10.70
AZN 150227C00062000 C 02/27/15 62.0 8.20 10.50
AZN 150227C00062500 C 02/27/15 62.5 7.90 9.70
AZN 150227C00063000 C 02/27/15 63.0 7.40 9.60
AZN 150227C00063500 C 02/27/15 63.5 7.60 8.60
AZN 150227C00064000 C 02/27/15 64.0 7.10 8.10
AZN 150227C00064500 C 02/27/15 64.5 6.60 7.70
AZN 150227C00065000 C 02/27/15 65.0 6.20 7.20
AZN 150227C00065500 C 02/27/15 65.5 5.70 6.70
AZN 150227C00066000 C 02/27/15 66.0 5.20 6.20
AZN 150227C00066500 C 02/27/15 66.5 4.80 5.70
AZN 150227C00067000 C 02/27/15 67.0 4.30 5.20
AZN 150227C00067500 C 02/27/15 67.5 3.90 4.80
AZN 150227C00068000 C 02/27/15 68.0 3.40 4.30
AZN 150227C00068500 C 02/27/15 68.5 3.00 3.80
AZN 150227C00069000 C 02/27/15 69.0 2.70 3.50
AZN 150227C00069500 C 02/27/15 69.5 2.40 3.40
AZN 150227C00070000 C 02/27/15 70.0 2.10 3.00
AZN 150227C00070500 C 02/27/15 70.5 1.80 2.75
AZN 150227C00071000 C 02/27/15 71.0 1.50 2.25
AZN 150227C00071500 C 02/27/15 71.5 1.30 1.95
AZN 150227C00072000 C 02/27/15 72.0 1.10 1.75
AZN 150227C00072500 C 02/27/15 72.5 0.95 1.55
AZN 150227C00073000 C 02/27/15 73.0 0.80 1.40
AZN 150227C00073500 C 02/27/15 73.5 0.65 1.15
AZN 150227C00074000 C 02/27/15 74.0 0.55 1.00
AZN 150227C00074500 C 02/27/15 74.5 0.50 0.85
AZN 150227C00075000 C 02/27/15 75.0 0.40 0.80
AZN 150227C00075500 C 02/27/15 75.5 0.35 0.65
AZN 150227C00076000 C 02/27/15 76.0 0.25 0.60
AZN 150227C00077000 C 02/27/15 77.0 0.20 0.55
AZN 150227C00078000 C 02/27/15 78.0 0.15 0.50
AZN 150227C00079000 C 02/27/15 79.0 0.10 0.30
AZN 150227C00080000 C 02/27/15 80.0 0.05 0.25
AZN 150227C00081000 C 02/27/15 81.0 0.05 0.25
AZN 150227C00085000 C 02/27/15 85.0 0.00 0.25
AZN 150227C00090000 C 02/27/15 90.0 0.00 0.30
AZN 150227P00055000 P 02/27/15 55.0 0.00 0.25
AZN 150227P00060000 P 02/27/15 60.0 0.00 0.25
AZN 150227P00061000 P 02/27/15 61.0 0.00 0.25
AZN 150227P00061500 P 02/27/15 61.5 0.00 0.25
AZN 150227P00062000 P 02/27/15 62.0 0.00 0.20
AZN 150227P00062500 P 02/27/15 62.5 0.00 0.20
AZN 150227P00063000 P 02/27/15 63.0 0.05 0.25
AZN 150227P00063500 P 02/27/15 63.5 0.05 0.25
AZN 150227P00064000 P 02/27/15 64.0 0.10 0.30
AZN 150227P00064500 P 02/27/15 64.5 0.15 0.35
AZN 150227P00065000 P 02/27/15 65.0 0.05 0.40
AZN 150227P00065500 P 02/27/15 65.5 0.15 0.50
AZN 150227P00066000 P 02/27/15 66.0 0.20 0.60
AZN 150227P00066500 P 02/27/15 66.5 0.45 0.60
AZN 150227P00067000 P 02/27/15 67.0 0.50 0.80
AZN 150227P00067500 P 02/27/15 67.5 0.60 1.00
AZN 150227P00068000 P 02/27/15 68.0 0.65 1.10
AZN 150227P00068500 P 02/27/15 68.5 0.85 1.35
AZN 150227P00069000 P 02/27/15 69.0 1.00 1.50
AZN 150227P00069500 P 02/27/15 69.5 1.20 1.90
AZN 150227P00070000 P 02/27/15 70.0 1.60 2.15
AZN 150227P00070500 P 02/27/15 70.5 1.85 2.50
AZN 150227P00071000 P 02/27/15 71.0 1.95 2.75
AZN 150227P00071500 P 02/27/15 71.5 2.20 3.10
AZN 150227P00072000 P 02/27/15 72.0 2.55 3.40
AZN 150227P00072500 P 02/27/15 72.5 2.95 3.90
AZN 150227P00073000 P 02/27/15 73.0 3.30 4.20
AZN 150227P00073500 P 02/27/15 73.5 3.70 4.70
AZN 150227P00074000 P 02/27/15 74.0 4.10 5.20
AZN 150227P00074500 P 02/27/15 74.5 4.60 5.50
AZN 150227P00075000 P 02/27/15 75.0 5.00 5.90
AZN 150227P00075500 P 02/27/15 75.5 5.50 6.50
AZN 150227P00076000 P 02/27/15 76.0 5.90 6.90
AZN 150227P00077000 P 02/27/15 77.0 6.80 7.90
AZN 150227P00078000 P 02/27/15 78.0 7.80 8.80
AZN 150227P00079000 P 02/27/15 79.0 8.10 10.40
AZN 150227P00080000 P 02/27/15 80.0 8.30 11.30
AZN 150227P00081000 P 02/27/15 81.0 9.90 12.20
AZN 150227P00085000 P 02/27/15 85.0 13.10 16.90
AZN 150227P00090000 P 02/27/15 90.0 18.10 21.90
AZN 150306C00060000 C 03/06/15 60.0 9.60 12.40
AZN 150306C00062000 C 03/06/15 62.0 8.10 10.50
AZN 150306C00063000 C 03/06/15 63.0 7.50 9.10
AZN 150306C00063500 C 03/06/15 63.5 6.70 8.60
AZN 150306C00064000 C 03/06/15 64.0 6.90 8.10
AZN 150306C00064500 C 03/06/15 64.5 6.60 7.70
AZN 150306C00065000 C 03/06/15 65.0 6.20 7.20
AZN 150306C00065500 C 03/06/15 65.5 6.20 6.70
AZN 150306C00066000 C 03/06/15 66.0 5.70 6.20
AZN 150306C00066500 C 03/06/15 66.5 5.30 5.70
AZN 150306C00067000 C 03/06/15 67.0 4.80 5.30
AZN 150306C00067500 C 03/06/15 67.5 4.30 4.80
AZN 150306C00068000 C 03/06/15 68.0 3.90 4.40
AZN 150306C00068500 C 03/06/15 68.5 3.50 3.90
AZN 150306C00069000 C 03/06/15 69.0 3.10 3.50
AZN 150306C00069500 C 03/06/15 69.5 2.65 3.10
AZN 150306C00070000 C 03/06/15 70.0 2.30 2.80
AZN 150306C00070500 C 03/06/15 70.5 1.95 2.45
AZN 150306C00071000 C 03/06/15 71.0 1.65 2.15
AZN 150306C00071500 C 03/06/15 71.5 1.40 1.90
AZN 150306C00072000 C 03/06/15 72.0 1.20 1.70
AZN 150306C00072500 C 03/06/15 72.5 1.00 1.45
AZN 150306C00073000 C 03/06/15 73.0 0.85 1.25
AZN 150306C00073500 C 03/06/15 73.5 0.70 1.25
AZN 150306C00074000 C 03/06/15 74.0 0.60 1.15
AZN 150306C00074500 C 03/06/15 74.5 0.50 1.00
AZN 150306C00075000 C 03/06/15 75.0 0.40 0.85
AZN 150306C00075500 C 03/06/15 75.5 0.35 0.80
AZN 150306C00076000 C 03/06/15 76.0 0.30 0.60
AZN 150306C00077000 C 03/06/15 77.0 0.20 0.50
AZN 150306C00078000 C 03/06/15 78.0 0.15 0.40
AZN 150306C00079000 C 03/06/15 79.0 0.15 0.35
AZN 150306C00080000 C 03/06/15 80.0 0.05 0.30
AZN 150306C00081000 C 03/06/15 81.0 0.10 0.25
AZN 150306C00082000 C 03/06/15 82.0 0.05 0.25
AZN 150306C00085000 C 03/06/15 85.0 0.00 0.25
AZN 150306P00060000 P 03/06/15 60.0 0.00 0.25
AZN 150306P00062000 P 03/06/15 62.0 0.05 0.30
AZN 150306P00063000 P 03/06/15 63.0 0.05 0.30
AZN 150306P00063500 P 03/06/15 63.5 0.10 0.35
AZN 150306P00064000 P 03/06/15 64.0 0.15 0.40
AZN 150306P00064500 P 03/06/15 64.5 0.20 0.40
AZN 150306P00065000 P 03/06/15 65.0 0.20 0.50
AZN 150306P00065500 P 03/06/15 65.5 0.25 0.60
AZN 150306P00066000 P 03/06/15 66.0 0.35 0.70
AZN 150306P00066500 P 03/06/15 66.5 0.50 0.80
AZN 150306P00067000 P 03/06/15 67.0 0.65 0.95
AZN 150306P00067500 P 03/06/15 67.5 0.75 1.15
AZN 150306P00068000 P 03/06/15 68.0 0.95 1.35
AZN 150306P00068500 P 03/06/15 68.5 1.10 1.50
AZN 150306P00069000 P 03/06/15 69.0 1.30 1.75
AZN 150306P00069500 P 03/06/15 69.5 1.50 2.05
AZN 150306P00070000 P 03/06/15 70.0 1.75 2.30
AZN 150306P00070500 P 03/06/15 70.5 2.00 2.65
AZN 150306P00071000 P 03/06/15 71.0 2.30 2.90
AZN 150306P00071500 P 03/06/15 71.5 2.60 3.30
AZN 150306P00072000 P 03/06/15 72.0 2.95 3.60
AZN 150306P00072500 P 03/06/15 72.5 3.20 4.00
AZN 150306P00073000 P 03/06/15 73.0 3.70 4.30
AZN 150306P00073500 P 03/06/15 73.5 4.00 4.70
AZN 150306P00074000 P 03/06/15 74.0 4.40 5.20
AZN 150306P00074500 P 03/06/15 74.5 4.80 5.60
AZN 150306P00075000 P 03/06/15 75.0 5.20 6.00
AZN 150306P00075500 P 03/06/15 75.5 5.60 6.50
AZN 150306P00076000 P 03/06/15 76.0 6.10 6.90
AZN 150306P00077000 P 03/06/15 77.0 7.10 7.80
AZN 150306P00078000 P 03/06/15 78.0 8.00 8.70
AZN 150306P00079000 P 03/06/15 79.0 9.00 9.60
AZN 150306P00080000 P 03/06/15 80.0 8.30 11.50
AZN 150306P00081000 P 03/06/15 81.0 9.30 12.70
AZN 150306P00082000 P 03/06/15 82.0 10.30 13.60
AZN 150306P00085000 P 03/06/15 85.0 13.30 17.10
AZN 150313C00062000 C 03/13/15 62.0 7.80 11.80
AZN 150313C00063000 C 03/13/15 63.0 6.80 10.80
AZN 150313C00063500 C 03/13/15 63.5 6.30 10.40
AZN 150313C00064000 C 03/13/15 64.0 5.80 9.50
AZN 150313C00064500 C 03/13/15 64.5 5.30 9.40
AZN 150313C00065000 C 03/13/15 65.0 4.80 8.80
AZN 150313C00065500 C 03/13/15 65.5 6.20 6.70
AZN 150313C00066000 C 03/13/15 66.0 5.70 6.20
AZN 150313C00066500 C 03/13/15 66.5 5.30 5.80
AZN 150313C00067000 C 03/13/15 67.0 4.80 5.30
AZN 150313C00067500 C 03/13/15 67.5 4.30 4.80
AZN 150313C00068000 C 03/13/15 68.0 3.90 4.40
AZN 150313C00068500 C 03/13/15 68.5 3.50 4.00
AZN 150313C00069000 C 03/13/15 69.0 3.10 3.60
AZN 150313C00069500 C 03/13/15 69.5 2.70 3.20
AZN 150313C00070000 C 03/13/15 70.0 2.35 2.80
AZN 150313C00070500 C 03/13/15 70.5 2.00 2.55
AZN 150313C00071000 C 03/13/15 71.0 1.70 2.20
AZN 150313C00071500 C 03/13/15 71.5 1.45 2.00
AZN 150313C00072000 C 03/13/15 72.0 1.25 1.80
AZN 150313C00072500 C 03/13/15 72.5 1.05 1.65
AZN 150313C00073000 C 03/13/15 73.0 0.85 1.50
AZN 150313C00073500 C 03/13/15 73.5 0.65 1.35
AZN 150313C00074000 C 03/13/15 74.0 0.50 1.25
AZN 150313C00074500 C 03/13/15 74.5 0.35 1.15
AZN 150313C00075000 C 03/13/15 75.0 0.25 0.85
AZN 150313C00075500 C 03/13/15 75.5 0.15 0.95
AZN 150313C00076000 C 03/13/15 76.0 0.05 0.90
AZN 150313C00076500 C 03/13/15 76.5 0.00 0.80
AZN 150313C00077000 C 03/13/15 77.0 0.00 0.75
AZN 150313C00077500 C 03/13/15 77.5 0.00 0.70
AZN 150313C00078000 C 03/13/15 78.0 0.00 0.65
AZN 150313C00078500 C 03/13/15 78.5 0.00 0.60
AZN 150313C00079000 C 03/13/15 79.0 0.00 0.55
AZN 150313P00062000 P 03/13/15 62.0 0.00 0.40
AZN 150313P00063000 P 03/13/15 63.0 0.00 0.65
AZN 150313P00063500 P 03/13/15 63.5 0.05 0.70
AZN 150313P00064000 P 03/13/15 64.0 0.10 0.75
AZN 150313P00064500 P 03/13/15 64.5 0.15 0.85
AZN 150313P00065000 P 03/13/15 65.0 0.25 0.95
AZN 150313P00065500 P 03/13/15 65.5 0.35 1.05
AZN 150313P00066000 P 03/13/15 66.0 0.45 1.15
AZN 150313P00066500 P 03/13/15 66.5 0.55 1.30
AZN 150313P00067000 P 03/13/15 67.0 0.70 1.35
AZN 150313P00067500 P 03/13/15 67.5 0.90 1.50
AZN 150313P00068000 P 03/13/15 68.0 1.05 1.70
AZN 150313P00068500 P 03/13/15 68.5 1.25 1.85
AZN 150313P00069000 P 03/13/15 69.0 1.45 2.10
AZN 150313P00069500 P 03/13/15 69.5 1.70 2.25
AZN 150313P00070000 P 03/13/15 70.0 1.90 2.50
AZN 150313P00070500 P 03/13/15 70.5 2.15 2.80
AZN 150313P00071000 P 03/13/15 71.0 2.45 3.10
AZN 150313P00071500 P 03/13/15 71.5 2.75 3.40
AZN 150313P00072000 P 03/13/15 72.0 3.00 3.80
AZN 150313P00072500 P 03/13/15 72.5 3.40 4.20
AZN 150313P00073000 P 03/13/15 73.0 3.70 4.50
AZN 150313P00073500 P 03/13/15 73.5 4.10 4.90
AZN 150313P00074000 P 03/13/15 74.0 4.50 5.30
AZN 150313P00074500 P 03/13/15 74.5 4.90 5.70
AZN 150313P00075000 P 03/13/15 75.0 5.30 6.20
AZN 150313P00075500 P 03/13/15 75.5 5.70 6.60
AZN 150313P00076000 P 03/13/15 76.0 6.20 7.00
AZN 150313P00076500 P 03/13/15 76.5 6.60 7.40
AZN 150313P00077000 P 03/13/15 77.0 7.00 7.90
AZN 150313P00077500 P 03/13/15 77.5 7.50 8.30
AZN 150313P00078000 P 03/13/15 78.0 8.00 8.80
AZN 150313P00078500 P 03/13/15 78.5 8.40 9.20
AZN 150313P00079000 P 03/13/15 79.0 8.90 9.70
AZN 150320C00055000 C 03/20/15 55.0 15.10 18.50
AZN 150320C00060000 C 03/20/15 60.0 10.20 13.40
AZN 150320C00062500 C 03/20/15 62.5 8.60 10.10
AZN 150320C00065000 C 03/20/15 65.0 6.70 7.20
AZN 150320C00067500 C 03/20/15 67.5 4.40 4.90
AZN 150320C00070000 C 03/20/15 70.0 2.45 2.90
AZN 150320C00072500 C 03/20/15 72.5 1.15 1.60
AZN 150320C00075000 C 03/20/15 75.0 0.60 0.80
AZN 150320C00077500 C 03/20/15 77.5 0.30 0.45
AZN 150320C00080000 C 03/20/15 80.0 0.15 0.45
AZN 150320C00085000 C 03/20/15 85.0 0.00 0.25
AZN 150320C00090000 C 03/20/15 90.0 0.00 0.20
AZN 150320C00095000 C 03/20/15 95.0 0.00 0.15
AZN 150320C00100000 C 03/20/15 100.0 0.00 0.15
AZN 150320P00055000 P 03/20/15 55.0 0.00 0.20
AZN 150320P00060000 P 03/20/15 60.0 0.05 0.25
AZN 150320P00062500 P 03/20/15 62.5 0.05 0.40
AZN 150320P00065000 P 03/20/15 65.0 0.45 0.75
AZN 150320P00067500 P 03/20/15 67.5 1.05 1.45
AZN 150320P00070000 P 03/20/15 70.0 2.05 2.55
AZN 150320P00072500 P 03/20/15 72.5 3.50 4.20
AZN 150320P00075000 P 03/20/15 75.0 5.40 6.30
AZN 150320P00077500 P 03/20/15 77.5 7.60 8.40
AZN 150320P00080000 P 03/20/15 80.0 9.90 10.70
AZN 150320P00085000 P 03/20/15 85.0 13.10 16.70
AZN 150320P00090000 P 03/20/15 90.0 18.10 21.60
AZN 150320P00095000 P 03/20/15 95.0 23.10 27.00
AZN 150320P00100000 P 03/20/15 100.0 28.10 31.90
AZN 150417C00042500 C 04/17/15 42.5 27.20 31.30
AZN 150417C00045000 C 04/17/15 45.0 24.70 28.70
AZN 150417C00047500 C 04/17/15 47.5 22.10 26.00
AZN 150417C00050000 C 04/17/15 50.0 19.70 23.80
AZN 150417C00055000 C 04/17/15 55.0 15.00 18.80
AZN 150417C00060000 C 04/17/15 60.0 10.20 13.10
AZN 150417C00062500 C 04/17/15 62.5 8.40 10.10
AZN 150417C00065000 C 04/17/15 65.0 6.70 7.20
AZN 150417C00067500 C 04/17/15 67.5 4.40 5.00
AZN 150417C00070000 C 04/17/15 70.0 2.65 3.20
AZN 150417C00072500 C 04/17/15 72.5 1.60 2.10
AZN 150417C00075000 C 04/17/15 75.0 0.80 1.20
AZN 150417C00077500 C 04/17/15 77.5 0.50 0.90
AZN 150417C00080000 C 04/17/15 80.0 0.25 0.50
AZN 150417C00082500 C 04/17/15 82.5 0.05 0.45
AZN 150417C00085000 C 04/17/15 85.0 0.00 0.35
AZN 150417C00090000 C 04/17/15 90.0 0.00 0.25
AZN 150417C00095000 C 04/17/15 95.0 0.00 0.15
AZN 150417C00100000 C 04/17/15 100.0 0.00 0.15
AZN 150417C00105000 C 04/17/15 105.0 0.00 0.15
AZN 150417C00110000 C 04/17/15 110.0 0.00 0.15
AZN 150417P00042500 P 04/17/15 42.5 0.00 0.15
AZN 150417P00045000 P 04/17/15 45.0 0.00 0.15
AZN 150417P00047500 P 04/17/15 47.5 0.00 0.15
AZN 150417P00050000 P 04/17/15 50.0 0.00 0.20
AZN 150417P00055000 P 04/17/15 55.0 0.00 0.20
AZN 150417P00060000 P 04/17/15 60.0 0.10 0.45
AZN 150417P00062500 P 04/17/15 62.5 0.35 0.65
AZN 150417P00065000 P 04/17/15 65.0 0.80 1.10
AZN 150417P00067500 P 04/17/15 67.5 1.50 1.90
AZN 150417P00070000 P 04/17/15 70.0 2.60 3.10
AZN 150417P00072500 P 04/17/15 72.5 4.00 4.30
AZN 150417P00075000 P 04/17/15 75.0 5.80 6.50
AZN 150417P00077500 P 04/17/15 77.5 7.80 8.70
AZN 150417P00080000 P 04/17/15 80.0 9.90 10.90
AZN 150417P00082500 P 04/17/15 82.5 12.20 13.20
AZN 150417P00085000 P 04/17/15 85.0 13.50 16.80
AZN 150417P00090000 P 04/17/15 90.0 18.40 21.60
AZN 150417P00095000 P 04/17/15 95.0 23.10 26.90
AZN 150417P00100000 P 04/17/15 100.0 28.10 31.90
AZN 150417P00105000 P 04/17/15 105.0 33.10 37.00
AZN 150417P00110000 P 04/17/15 110.0 38.10 42.20
AZN 150717C00042500 C 07/17/15 42.5 27.30 31.20
AZN 150717C00045000 C 07/17/15 45.0 24.50 28.70
AZN 150717C00047500 C 07/17/15 47.5 22.00 26.20
AZN 150717C00050000 C 07/17/15 50.0 19.50 23.70
AZN 150717C00055000 C 07/17/15 55.0 14.50 18.70
AZN 150717C00060000 C 07/17/15 60.0 9.80 13.80
AZN 150717C00062500 C 07/17/15 62.5 9.10 9.90
AZN 150717C00065000 C 07/17/15 65.0 6.90 7.70
AZN 150717C00067500 C 07/17/15 67.5 5.00 6.00
AZN 150717C00070000 C 07/17/15 70.0 4.00 4.60
AZN 150717C00072500 C 07/17/15 72.5 2.90 3.60
AZN 150717C00075000 C 07/17/15 75.0 2.00 2.45
AZN 150717C00077500 C 07/17/15 77.5 1.45 1.70
AZN 150717C00080000 C 07/17/15 80.0 1.00 1.25
AZN 150717C00082500 C 07/17/15 82.5 0.60 1.10
AZN 150717C00085000 C 07/17/15 85.0 0.40 0.80
AZN 150717C00090000 C 07/17/15 90.0 0.10 0.50
AZN 150717C00095000 C 07/17/15 95.0 0.00 0.25
AZN 150717C00100000 C 07/17/15 100.0 0.00 0.25
AZN 150717C00105000 C 07/17/15 105.0 0.00 0.20
AZN 150717C00110000 C 07/17/15 110.0 0.00 0.15
AZN 150717P00042500 P 07/17/15 42.5 0.00 0.05
AZN 150717P00045000 P 07/17/15 45.0 0.00 0.20
AZN 150717P00047500 P 07/17/15 47.5 0.00 0.25
AZN 150717P00050000 P 07/17/15 50.0 0.00 0.35
AZN 150717P00055000 P 07/17/15 55.0 0.20 0.60
AZN 150717P00060000 P 07/17/15 60.0 0.70 1.15
AZN 150717P00062500 P 07/17/15 62.5 1.15 1.60
AZN 150717P00065000 P 07/17/15 65.0 1.80 2.30
AZN 150717P00067500 P 07/17/15 67.5 2.55 3.30
AZN 150717P00070000 P 07/17/15 70.0 3.80 4.50
AZN 150717P00072500 P 07/17/15 72.5 5.10 6.00
AZN 150717P00075000 P 07/17/15 75.0 6.70 7.70
AZN 150717P00077500 P 07/17/15 77.5 8.60 9.60
AZN 150717P00080000 P 07/17/15 80.0 10.60 11.70
AZN 150717P00082500 P 07/17/15 82.5 12.80 13.90
AZN 150717P00085000 P 07/17/15 85.0 14.80 16.10
AZN 150717P00090000 P 07/17/15 90.0 18.30 22.00
AZN 150717P00095000 P 07/17/15 95.0 23.10 27.20
AZN 150717P00100000 P 07/17/15 100.0 28.10 32.20
AZN 150717P00105000 P 07/17/15 105.0 33.10 37.20
AZN 150717P00110000 P 07/17/15 110.0 38.00 42.20
AZN 160115C00030000 C 01/15/16 30.0 39.50 44.10
AZN 160115C00035000 C 01/15/16 35.0 34.50 39.10
AZN 160115C00037500 C 01/15/16 37.5 32.00 36.60
AZN 160115C00040000 C 01/15/16 40.0 29.60 33.80
AZN 160115C00042500 C 01/15/16 42.5 27.10 31.40
AZN 160115C00045000 C 01/15/16 45.0 24.60 28.80
AZN 160115C00047500 C 01/15/16 47.5 22.00 26.60
AZN 160115C00050000 C 01/15/16 50.0 19.60 23.80
AZN 160115C00052500 C 01/15/16 52.5 17.00 21.60
AZN 160115C00055000 C 01/15/16 55.0 14.60 18.80
AZN 160115C00057500 C 01/15/16 57.5 14.00 15.10
AZN 160115C00060000 C 01/15/16 60.0 11.60 12.60
AZN 160115C00062500 C 01/15/16 62.5 9.60 10.80
AZN 160115C00065000 C 01/15/16 65.0 8.00 9.10
AZN 160115C00067500 C 01/15/16 67.5 6.40 7.70
AZN 160115C00070000 C 01/15/16 70.0 5.20 6.30
AZN 160115C00072500 C 01/15/16 72.5 4.10 5.30
AZN 160115C00075000 C 01/15/16 75.0 3.10 4.10
AZN 160115C00077500 C 01/15/16 77.5 2.20 3.10
AZN 160115C00080000 C 01/15/16 80.0 1.75 2.80
AZN 160115C00082500 C 01/15/16 82.5 1.20 1.90
AZN 160115C00085000 C 01/15/16 85.0 1.10 1.80
AZN 160115C00087500 C 01/15/16 87.5 0.60 1.30
AZN 160115C00090000 C 01/15/16 90.0 0.50 0.85
AZN 160115C00095000 C 01/15/16 95.0 0.00 0.95
AZN 160115C00100000 C 01/15/16 100.0 0.00 0.55
AZN 160115C00105000 C 01/15/16 105.0 0.00 0.50
AZN 160115C00110000 C 01/15/16 110.0 0.00 0.35
AZN 160115C00115000 C 01/15/16 115.0 0.05 0.30
AZN 160115P00030000 P 01/15/16 30.0 0.00 0.30
AZN 160115P00035000 P 01/15/16 35.0 0.00 0.35
AZN 160115P00037500 P 01/15/16 37.5 0.00 0.45
AZN 160115P00040000 P 01/15/16 40.0 0.00 0.50
AZN 160115P00042500 P 01/15/16 42.5 0.00 0.40
AZN 160115P00045000 P 01/15/16 45.0 0.00 0.65
AZN 160115P00047500 P 01/15/16 47.5 0.10 1.00
AZN 160115P00050000 P 01/15/16 50.0 0.60 1.10
AZN 160115P00052500 P 01/15/16 52.5 0.45 1.35
AZN 160115P00055000 P 01/15/16 55.0 0.80 1.65
AZN 160115P00057500 P 01/15/16 57.5 1.45 2.20
AZN 160115P00060000 P 01/15/16 60.0 1.75 2.75
AZN 160115P00062500 P 01/15/16 62.5 2.50 3.70
AZN 160115P00065000 P 01/15/16 65.0 3.40 4.40
AZN 160115P00067500 P 01/15/16 67.5 4.50 5.70
AZN 160115P00070000 P 01/15/16 70.0 5.70 6.80
AZN 160115P00072500 P 01/15/16 72.5 7.00 8.20
AZN 160115P00075000 P 01/15/16 75.0 8.60 9.80
AZN 160115P00077500 P 01/15/16 77.5 10.30 11.50
AZN 160115P00080000 P 01/15/16 80.0 12.10 13.30
AZN 160115P00082500 P 01/15/16 82.5 14.10 15.30
AZN 160115P00085000 P 01/15/16 85.0 16.30 17.80
AZN 160115P00087500 P 01/15/16 87.5 18.50 19.90
AZN 160115P00090000 P 01/15/16 90.0 20.80 22.30
AZN 160115P00095000 P 01/15/16 95.0 25.40 26.90
AZN 160115P00100000 P 01/15/16 100.0 28.30 33.00
AZN 160115P00105000 P 01/15/16 105.0 33.40 37.60
AZN 160115P00110000 P 01/15/16 110.0 38.30 43.00
AZN 160115P00115000 P 01/15/16 115.0 43.40 47.60
AZN 170120C00035000 C 01/20/17 35.0 34.50 39.10
AZN 170120C00037500 C 01/20/17 37.5 32.00 36.60
AZN 170120C00040000 C 01/20/17 40.0 29.50 34.10
AZN 170120C00042500 C 01/20/17 42.5 27.00 31.60
AZN 170120C00045000 C 01/20/17 45.0 24.50 29.10
AZN 170120C00047500 C 01/20/17 47.5 21.90 26.40
AZN 170120C00050000 C 01/20/17 50.0 19.50 24.10
AZN 170120C00055000 C 01/20/17 55.0 16.60 17.70
AZN 170120C00060000 C 01/20/17 60.0 12.20 13.80
AZN 170120C00062500 C 01/20/17 62.5 10.40 12.20
AZN 170120C00065000 C 01/20/17 65.0 8.90 10.70
AZN 170120C00067500 C 01/20/17 67.5 7.60 9.40
AZN 170120C00070000 C 01/20/17 70.0 6.40 8.30
AZN 170120C00072500 C 01/20/17 72.5 5.20 7.20
AZN 170120C00075000 C 01/20/17 75.0 4.30 6.30
AZN 170120C00077500 C 01/20/17 77.5 3.40 5.50
AZN 170120C00080000 C 01/20/17 80.0 3.00 4.80
AZN 170120C00082500 C 01/20/17 82.5 2.05 4.10
AZN 170120C00085000 C 01/20/17 85.0 1.60 3.60
AZN 170120C00090000 C 01/20/17 90.0 0.85 2.30
AZN 170120C00095000 C 01/20/17 95.0 0.40 2.05
AZN 170120C00100000 C 01/20/17 100.0 0.15 1.55
AZN 170120C00105000 C 01/20/17 105.0 0.00 1.15
AZN 170120C00110000 C 01/20/17 110.0 0.00 0.90
AZN 170120P00035000 P 01/20/17 35.0 0.05 1.00
AZN 170120P00037500 P 01/20/17 37.5 0.15 1.05
AZN 170120P00040000 P 01/20/17 40.0 0.30 1.45
AZN 170120P00042500 P 01/20/17 42.5 0.50 1.75
AZN 170120P00045000 P 01/20/17 45.0 0.75 2.10
AZN 170120P00047500 P 01/20/17 47.5 1.05 2.50
AZN 170120P00050000 P 01/20/17 50.0 1.45 3.00
AZN 170120P00055000 P 01/20/17 55.0 2.60 4.10
AZN 170120P00060000 P 01/20/17 60.0 4.10 5.80
AZN 170120P00062500 P 01/20/17 62.5 5.10 6.70
AZN 170120P00065000 P 01/20/17 65.0 6.10 7.80
AZN 170120P00067500 P 01/20/17 67.5 7.40 9.00
AZN 170120P00070000 P 01/20/17 70.0 8.60 10.40
AZN 170120P00072500 P 01/20/17 72.5 10.00 11.90
AZN 170120P00075000 P 01/20/17 75.0 11.50 13.60
AZN 170120P00077500 P 01/20/17 77.5 13.10 15.30
AZN 170120P00080000 P 01/20/17 80.0 14.90 17.10
AZN 170120P00082500 P 01/20/17 82.5 16.70 19.10
AZN 170120P00085000 P 01/20/17 85.0 18.70 21.00
AZN 170120P00090000 P 01/20/17 90.0 22.90 25.20
AZN 170120P00095000 P 01/20/17 95.0 27.30 29.60
AZN 170120P00100000 P 01/20/17 100.0 31.20 34.00
AZN 170120P00105000 P 01/20/17 105.0 35.90 38.90
AZN 170120P00110000 P 01/20/17 110.0 39.90 44.50

OPRA data is delayed 15 minutes.