Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Astrazeneca Plc (AZN)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 180420C00015000 C Apr 20, 2018 15.0 18.50 23.20
AZN 180420C00017500 C Apr 20, 2018 17.5 16.10 20.70
AZN 180420C00020000 C Apr 20, 2018 20.0 13.60 18.20
AZN 180420C00022500 C Apr 20, 2018 22.5 11.00 15.80
AZN 180420C00025000 C Apr 20, 2018 25.0 8.50 13.20
AZN 180420C00026500 C Apr 20, 2018 26.5 7.00 11.60
AZN 180420C00027000 C Apr 20, 2018 27.0 6.50 11.10
AZN 180420C00027500 C Apr 20, 2018 27.5 6.10 10.80
AZN 180420C00028000 C Apr 20, 2018 28.0 5.50 10.20
AZN 180420C00028500 C Apr 20, 2018 28.5 5.10 8.50
AZN 180420C00029000 C Apr 20, 2018 29.0 4.50 8.30
AZN 180420C00029500 C Apr 20, 2018 29.5 4.10 8.10
AZN 180420C00030000 C Apr 20, 2018 30.0 3.60 7.10
AZN 180420C00030500 C Apr 20, 2018 30.5 3.10 6.60
AZN 180420C00031000 C Apr 20, 2018 31.0 2.50 6.60
AZN 180420C00031500 C Apr 20, 2018 31.5 2.10 5.60
AZN 180420C00032000 C Apr 20, 2018 32.0 1.50 5.10
AZN 180420C00032500 C Apr 20, 2018 32.5 3.10 3.60
AZN 180420C00033000 C Apr 20, 2018 33.0 2.95 3.10
AZN 180420C00033500 C Apr 20, 2018 33.5 0.10 2.55
AZN 180420C00034000 C Apr 20, 2018 34.0 1.95 2.05
AZN 180420C00034500 C Apr 20, 2018 34.5 1.30 1.60
AZN 180420C00035000 C Apr 20, 2018 35.0 0.75 1.10
AZN 180420C00035500 C Apr 20, 2018 35.5 0.50 0.65
AZN 180420C00036000 C Apr 20, 2018 36.0 0.05 0.25
AZN 180420C00036500 C Apr 20, 2018 36.5 0.00 0.15
AZN 180420C00037000 C Apr 20, 2018 37.0 0.00 0.10
AZN 180420C00037500 C Apr 20, 2018 37.5 0.00 0.05
AZN 180420C00038000 C Apr 20, 2018 38.0 0.00 0.05
AZN 180420C00038500 C Apr 20, 2018 38.5 0.00 0.05
AZN 180420C00039000 C Apr 20, 2018 39.0 0.00 0.05
AZN 180420C00039500 C Apr 20, 2018 39.5 0.00 0.05
AZN 180420C00040000 C Apr 20, 2018 40.0 0.00 0.05
AZN 180420C00040500 C Apr 20, 2018 40.5 0.00 0.05
AZN 180420C00041000 C Apr 20, 2018 41.0 0.00 0.05
AZN 180420C00042500 C Apr 20, 2018 42.5 0.00 0.05
AZN 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
AZN 180420P00017500 P Apr 20, 2018 17.5 0.00 0.05
AZN 180420P00020000 P Apr 20, 2018 20.0 0.00 0.05
AZN 180420P00022500 P Apr 20, 2018 22.5 0.00 0.05
AZN 180420P00025000 P Apr 20, 2018 25.0 0.00 0.05
AZN 180420P00026500 P Apr 20, 2018 26.5 0.00 0.05
AZN 180420P00027000 P Apr 20, 2018 27.0 0.00 0.05
AZN 180420P00027500 P Apr 20, 2018 27.5 0.00 0.05
AZN 180420P00028000 P Apr 20, 2018 28.0 0.00 0.05
AZN 180420P00028500 P Apr 20, 2018 28.5 0.00 0.05
AZN 180420P00029000 P Apr 20, 2018 29.0 0.00 0.05
AZN 180420P00029500 P Apr 20, 2018 29.5 0.00 0.05
AZN 180420P00030000 P Apr 20, 2018 30.0 0.00 0.05
AZN 180420P00030500 P Apr 20, 2018 30.5 0.00 0.05
AZN 180420P00031000 P Apr 20, 2018 31.0 0.00 0.05
AZN 180420P00031500 P Apr 20, 2018 31.5 0.00 0.05
AZN 180420P00032000 P Apr 20, 2018 32.0 0.00 0.05
AZN 180420P00032500 P Apr 20, 2018 32.5 0.00 0.05
AZN 180420P00033000 P Apr 20, 2018 33.0 0.00 0.05
AZN 180420P00033500 P Apr 20, 2018 33.5 0.00 0.05
AZN 180420P00034000 P Apr 20, 2018 34.0 0.00 0.05
AZN 180420P00034500 P Apr 20, 2018 34.5 0.00 0.05
AZN 180420P00035000 P Apr 20, 2018 35.0 0.00 0.05
AZN 180420P00035500 P Apr 20, 2018 35.5 0.00 0.10
AZN 180420P00036000 P Apr 20, 2018 36.0 0.05 0.30
AZN 180420P00036500 P Apr 20, 2018 36.5 0.30 0.65
AZN 180420P00037000 P Apr 20, 2018 37.0 0.65 1.30
AZN 180420P00037500 P Apr 20, 2018 37.5 1.20 1.60
AZN 180420P00038000 P Apr 20, 2018 38.0 1.95 2.05
AZN 180420P00038500 P Apr 20, 2018 38.5 2.45 2.55
AZN 180420P00039000 P Apr 20, 2018 39.0 2.95 3.10
AZN 180420P00039500 P Apr 20, 2018 39.5 3.40 3.60
AZN 180420P00040000 P Apr 20, 2018 40.0 3.90 4.10
AZN 180420P00040500 P Apr 20, 2018 40.5 4.40 4.60
AZN 180420P00041000 P Apr 20, 2018 41.0 2.70 5.10
AZN 180420P00042500 P Apr 20, 2018 42.5 4.20 6.60
AZN 180427C00026500 C Apr 27, 2018 26.5 7.10 11.80
AZN 180427C00027000 C Apr 27, 2018 27.0 6.50 11.00
AZN 180427C00027500 C Apr 27, 2018 27.5 6.10 10.80
AZN 180427C00028000 C Apr 27, 2018 28.0 5.50 10.00
AZN 180427C00028500 C Apr 27, 2018 28.5 5.30 9.90
AZN 180427C00029000 C Apr 27, 2018 29.0 4.60 8.90
AZN 180427C00029500 C Apr 27, 2018 29.5 4.10 8.50
AZN 180427C00030000 C Apr 27, 2018 30.0 3.60 8.00
AZN 180427C00030500 C Apr 27, 2018 30.5 3.10 7.50
AZN 180427C00031000 C Apr 27, 2018 31.0 2.70 7.20
AZN 180427C00031500 C Apr 27, 2018 31.5 4.40 4.60
AZN 180427C00032000 C Apr 27, 2018 32.0 3.90 4.10
AZN 180427C00032500 C Apr 27, 2018 32.5 3.40 3.60
AZN 180427C00033000 C Apr 27, 2018 33.0 0.70 5.20
AZN 180427C00033500 C Apr 27, 2018 33.5 0.10 2.60
AZN 180427C00034000 C Apr 27, 2018 34.0 1.85 2.25
AZN 180427C00034500 C Apr 27, 2018 34.5 1.45 1.65
AZN 180427C00035000 C Apr 27, 2018 35.0 1.05 1.25
AZN 180427C00035500 C Apr 27, 2018 35.5 0.65 0.85
AZN 180427C00036000 C Apr 27, 2018 36.0 0.35 0.50
AZN 180427C00036500 C Apr 27, 2018 36.5 0.15 0.30
AZN 180427C00037000 C Apr 27, 2018 37.0 0.10 0.15
AZN 180427C00037500 C Apr 27, 2018 37.5 0.00 0.10
AZN 180427C00038000 C Apr 27, 2018 38.0 0.00 0.05
AZN 180427C00038500 C Apr 27, 2018 38.5 0.00 0.05
AZN 180427C00039000 C Apr 27, 2018 39.0 0.00 0.05
AZN 180427C00039500 C Apr 27, 2018 39.5 0.00 0.05
AZN 180427C00040000 C Apr 27, 2018 40.0 0.00 0.05
AZN 180427C00040500 C Apr 27, 2018 40.5 0.00 0.05
AZN 180427C00041500 C Apr 27, 2018 41.5 0.00 0.05
AZN 180427C00042500 C Apr 27, 2018 42.5 0.00 0.05
AZN 180427C00043500 C Apr 27, 2018 43.5 0.00 0.05
AZN 180427P00026500 P Apr 27, 2018 26.5 0.00 0.05
AZN 180427P00027000 P Apr 27, 2018 27.0 0.00 0.05
AZN 180427P00027500 P Apr 27, 2018 27.5 0.00 0.05
AZN 180427P00028000 P Apr 27, 2018 28.0 0.00 0.05
AZN 180427P00028500 P Apr 27, 2018 28.5 0.00 0.05
AZN 180427P00029000 P Apr 27, 2018 29.0 0.00 0.05
AZN 180427P00029500 P Apr 27, 2018 29.5 0.00 0.05
AZN 180427P00030000 P Apr 27, 2018 30.0 0.00 0.05
AZN 180427P00030500 P Apr 27, 2018 30.5 0.00 0.05
AZN 180427P00031000 P Apr 27, 2018 31.0 0.00 0.05
AZN 180427P00031500 P Apr 27, 2018 31.5 0.00 0.05
AZN 180427P00032000 P Apr 27, 2018 32.0 0.00 0.05
AZN 180427P00032500 P Apr 27, 2018 32.5 0.00 0.05
AZN 180427P00033000 P Apr 27, 2018 33.0 0.00 0.05
AZN 180427P00033500 P Apr 27, 2018 33.5 0.00 0.05
AZN 180427P00034000 P Apr 27, 2018 34.0 0.00 0.10
AZN 180427P00034500 P Apr 27, 2018 34.5 0.00 0.10
AZN 180427P00035000 P Apr 27, 2018 35.0 0.05 0.20
AZN 180427P00035500 P Apr 27, 2018 35.5 0.15 0.25
AZN 180427P00036000 P Apr 27, 2018 36.0 0.35 0.50
AZN 180427P00036500 P Apr 27, 2018 36.5 0.65 0.80
AZN 180427P00037000 P Apr 27, 2018 37.0 1.00 1.15
AZN 180427P00037500 P Apr 27, 2018 37.5 1.45 1.60
AZN 180427P00038000 P Apr 27, 2018 38.0 0.00 2.10
AZN 180427P00038500 P Apr 27, 2018 38.5 2.15 2.60
AZN 180427P00039000 P Apr 27, 2018 39.0 2.60 3.10
AZN 180427P00039500 P Apr 27, 2018 39.5 1.20 3.60
AZN 180427P00040000 P Apr 27, 2018 40.0 1.70 4.10
AZN 180427P00040500 P Apr 27, 2018 40.5 4.00 4.60
AZN 180427P00041500 P Apr 27, 2018 41.5 3.20 7.50
AZN 180427P00042500 P Apr 27, 2018 42.5 4.20 8.60
AZN 180427P00043500 P Apr 27, 2018 43.5 5.20 9.80
AZN 180504C00027500 C May 04, 2018 27.5 6.10 10.90
AZN 180504C00028000 C May 04, 2018 28.0 5.60 10.40
AZN 180504C00028500 C May 04, 2018 28.5 5.10 9.80
AZN 180504C00029000 C May 04, 2018 29.0 4.50 8.90
AZN 180504C00029500 C May 04, 2018 29.5 4.10 8.60
AZN 180504C00030000 C May 04, 2018 30.0 3.50 7.90
AZN 180504C00030500 C May 04, 2018 30.5 3.10 7.60
AZN 180504C00031000 C May 04, 2018 31.0 2.50 6.90
AZN 180504C00031500 C May 04, 2018 31.5 2.10 4.60
AZN 180504C00032000 C May 04, 2018 32.0 1.50 4.10
AZN 180504C00032500 C May 04, 2018 32.5 1.45 5.90
AZN 180504C00033000 C May 04, 2018 33.0 0.50 4.90
AZN 180504C00033500 C May 04, 2018 33.5 2.30 2.65
AZN 180504C00034000 C May 04, 2018 34.0 1.80 2.20
AZN 180504C00034500 C May 04, 2018 34.5 1.55 1.75
AZN 180504C00035000 C May 04, 2018 35.0 1.15 1.35
AZN 180504C00035500 C May 04, 2018 35.5 0.80 0.95
AZN 180504C00036000 C May 04, 2018 36.0 0.50 0.65
AZN 180504C00036500 C May 04, 2018 36.5 0.30 0.45
AZN 180504C00037000 C May 04, 2018 37.0 0.15 0.30
AZN 180504C00037500 C May 04, 2018 37.5 0.05 0.20
AZN 180504C00038000 C May 04, 2018 38.0 0.00 0.15
AZN 180504C00038500 C May 04, 2018 38.5 0.00 0.10
AZN 180504C00039000 C May 04, 2018 39.0 0.00 0.05
AZN 180504C00039500 C May 04, 2018 39.5 0.00 0.05
AZN 180504C00040000 C May 04, 2018 40.0 0.00 0.05
AZN 180504C00040500 C May 04, 2018 40.5 0.00 0.05
AZN 180504C00041000 C May 04, 2018 41.0 0.00 0.05
AZN 180504C00041500 C May 04, 2018 41.5 0.00 0.05
AZN 180504C00042500 C May 04, 2018 42.5 0.00 0.05
AZN 180504C00043500 C May 04, 2018 43.5 0.00 0.05
AZN 180504P00027500 P May 04, 2018 27.5 0.00 0.05
AZN 180504P00028000 P May 04, 2018 28.0 0.00 0.05
AZN 180504P00028500 P May 04, 2018 28.5 0.00 0.05
AZN 180504P00029000 P May 04, 2018 29.0 0.00 0.05
AZN 180504P00029500 P May 04, 2018 29.5 0.00 0.05
AZN 180504P00030000 P May 04, 2018 30.0 0.00 0.05
AZN 180504P00030500 P May 04, 2018 30.5 0.00 0.05
AZN 180504P00031000 P May 04, 2018 31.0 0.00 0.05
AZN 180504P00031500 P May 04, 2018 31.5 0.00 0.05
AZN 180504P00032000 P May 04, 2018 32.0 0.00 0.05
AZN 180504P00032500 P May 04, 2018 32.5 0.00 0.05
AZN 180504P00033000 P May 04, 2018 33.0 0.00 0.10
AZN 180504P00033500 P May 04, 2018 33.5 0.00 0.10
AZN 180504P00034000 P May 04, 2018 34.0 0.00 0.15
AZN 180504P00034500 P May 04, 2018 34.5 0.05 0.20
AZN 180504P00035000 P May 04, 2018 35.0 0.15 0.30
AZN 180504P00035500 P May 04, 2018 35.5 0.25 0.45
AZN 180504P00036000 P May 04, 2018 36.0 0.45 0.60
AZN 180504P00036500 P May 04, 2018 36.5 0.75 0.95
AZN 180504P00037000 P May 04, 2018 37.0 1.10 1.30
AZN 180504P00037500 P May 04, 2018 37.5 1.50 1.70
AZN 180504P00038000 P May 04, 2018 38.0 1.90 2.15
AZN 180504P00038500 P May 04, 2018 38.5 0.20 2.60
AZN 180504P00039000 P May 04, 2018 39.0 2.40 3.10
AZN 180504P00039500 P May 04, 2018 39.5 2.85 3.60
AZN 180504P00040000 P May 04, 2018 40.0 1.70 6.00
AZN 180504P00040500 P May 04, 2018 40.5 4.20 4.60
AZN 180504P00041000 P May 04, 2018 41.0 2.70 7.10
AZN 180504P00041500 P May 04, 2018 41.5 3.20 7.60
AZN 180504P00042500 P May 04, 2018 42.5 4.20 8.60
AZN 180504P00043500 P May 04, 2018 43.5 5.20 9.60
AZN 180511C00028500 C May 11, 2018 28.5 5.10 9.90
AZN 180511C00029000 C May 11, 2018 29.0 4.60 8.90
AZN 180511C00029500 C May 11, 2018 29.5 4.10 8.40
AZN 180511C00030000 C May 11, 2018 30.0 3.50 7.90
AZN 180511C00030500 C May 11, 2018 30.5 3.10 7.50
AZN 180511C00031000 C May 11, 2018 31.0 2.50 7.00
AZN 180511C00031500 C May 11, 2018 31.5 3.90 4.70
AZN 180511C00032000 C May 11, 2018 32.0 1.60 4.20
AZN 180511C00032500 C May 11, 2018 32.5 1.10 3.70
AZN 180511C00033000 C May 11, 2018 33.0 2.80 3.20
AZN 180511C00033500 C May 11, 2018 33.5 2.30 2.75
AZN 180511C00034000 C May 11, 2018 34.0 2.05 2.30
AZN 180511C00034500 C May 11, 2018 34.5 1.65 1.85
AZN 180511C00035000 C May 11, 2018 35.0 1.25 1.45
AZN 180511C00035500 C May 11, 2018 35.5 0.90 1.10
AZN 180511C00036000 C May 11, 2018 36.0 0.60 0.80
AZN 180511C00036500 C May 11, 2018 36.5 0.40 0.55
AZN 180511C00037000 C May 11, 2018 37.0 0.20 0.40
AZN 180511C00037500 C May 11, 2018 37.5 0.10 0.30
AZN 180511C00038000 C May 11, 2018 38.0 0.00 0.20
AZN 180511C00038500 C May 11, 2018 38.5 0.00 0.15
AZN 180511C00039000 C May 11, 2018 39.0 0.00 0.10
AZN 180511C00039500 C May 11, 2018 39.5 0.00 0.10
AZN 180511C00040000 C May 11, 2018 40.0 0.00 0.05
AZN 180511C00040500 C May 11, 2018 40.5 0.00 0.05
AZN 180511C00041000 C May 11, 2018 41.0 0.00 0.05
AZN 180511C00041500 C May 11, 2018 41.5 0.00 0.05
AZN 180511C00042000 C May 11, 2018 42.0 0.00 0.05
AZN 180511C00042500 C May 11, 2018 42.5 0.00 0.05
AZN 180511C00043500 C May 11, 2018 43.5 0.00 0.05
AZN 180511P00028500 P May 11, 2018 28.5 0.00 0.05
AZN 180511P00029000 P May 11, 2018 29.0 0.00 0.05
AZN 180511P00029500 P May 11, 2018 29.5 0.00 0.05
AZN 180511P00030000 P May 11, 2018 30.0 0.00 0.05
AZN 180511P00030500 P May 11, 2018 30.5 0.00 0.05
AZN 180511P00031000 P May 11, 2018 31.0 0.00 0.05
AZN 180511P00031500 P May 11, 2018 31.5 0.00 0.05
AZN 180511P00032000 P May 11, 2018 32.0 0.00 0.05
AZN 180511P00032500 P May 11, 2018 32.5 0.00 0.10
AZN 180511P00033000 P May 11, 2018 33.0 0.00 0.10
AZN 180511P00033500 P May 11, 2018 33.5 0.00 0.15
AZN 180511P00034000 P May 11, 2018 34.0 0.05 0.20
AZN 180511P00034500 P May 11, 2018 34.5 0.10 0.30
AZN 180511P00035000 P May 11, 2018 35.0 0.20 0.40
AZN 180511P00035500 P May 11, 2018 35.5 0.35 0.55
AZN 180511P00036000 P May 11, 2018 36.0 0.55 0.75
AZN 180511P00036500 P May 11, 2018 36.5 0.85 1.05
AZN 180511P00037000 P May 11, 2018 37.0 1.15 1.40
AZN 180511P00037500 P May 11, 2018 37.5 1.55 1.80
AZN 180511P00038000 P May 11, 2018 38.0 1.90 2.20
AZN 180511P00038500 P May 11, 2018 38.5 2.30 2.65
AZN 180511P00039000 P May 11, 2018 39.0 0.70 5.00
AZN 180511P00039500 P May 11, 2018 39.5 1.20 5.50
AZN 180511P00040000 P May 11, 2018 40.0 3.40 4.10
AZN 180511P00040500 P May 11, 2018 40.5 2.20 4.60
AZN 180511P00041000 P May 11, 2018 41.0 2.70 5.80
AZN 180511P00041500 P May 11, 2018 41.5 3.20 7.60
AZN 180511P00042000 P May 11, 2018 42.0 3.70 8.00
AZN 180511P00042500 P May 11, 2018 42.5 4.20 8.60
AZN 180511P00043500 P May 11, 2018 43.5 5.20 9.70
AZN 180518C00017500 C May 18, 2018 17.5 16.40 20.90
AZN 180518C00020000 C May 18, 2018 20.0 15.40 18.20
AZN 180518C00022500 C May 18, 2018 22.5 11.40 15.90
AZN 180518C00025000 C May 18, 2018 25.0 8.90 13.40
AZN 180518C00027500 C May 18, 2018 27.5 6.30 10.90
AZN 180518C00030000 C May 18, 2018 30.0 5.10 8.40
AZN 180518C00032500 C May 18, 2018 32.5 3.30 3.90
AZN 180518C00035000 C May 18, 2018 35.0 1.45 1.65
AZN 180518C00037500 C May 18, 2018 37.5 0.30 0.45
AZN 180518C00040000 C May 18, 2018 40.0 0.00 0.15
AZN 180518C00042500 C May 18, 2018 42.5 0.00 0.05
AZN 180518C00045000 C May 18, 2018 45.0 0.00 0.05
AZN 180518C00047500 C May 18, 2018 47.5 0.00 0.05
AZN 180518C00050000 C May 18, 2018 50.0 0.00 0.05
AZN 180518P00017500 P May 18, 2018 17.5 0.00 0.05
AZN 180518P00020000 P May 18, 2018 20.0 0.00 0.05
AZN 180518P00022500 P May 18, 2018 22.5 0.00 0.05
AZN 180518P00025000 P May 18, 2018 25.0 0.00 0.05
AZN 180518P00027500 P May 18, 2018 27.5 0.00 0.05
AZN 180518P00030000 P May 18, 2018 30.0 0.00 0.10
AZN 180518P00032500 P May 18, 2018 32.5 0.00 0.15
AZN 180518P00035000 P May 18, 2018 35.0 0.40 0.55
AZN 180518P00037500 P May 18, 2018 37.5 1.45 1.95
AZN 180518P00040000 P May 18, 2018 40.0 1.75 6.30
AZN 180518P00042500 P May 18, 2018 42.5 4.60 9.00
AZN 180518P00045000 P May 18, 2018 45.0 7.00 11.50
AZN 180518P00047500 P May 18, 2018 47.5 9.40 14.00
AZN 180518P00050000 P May 18, 2018 50.0 12.00 16.50
AZN 180525C00025000 C May 25, 2018 25.0 8.60 13.20
AZN 180525C00027000 C May 25, 2018 27.0 6.80 11.40
AZN 180525C00027500 C May 25, 2018 27.5 6.30 10.90
AZN 180525C00028000 C May 25, 2018 28.0 5.60 10.30
AZN 180525C00028500 C May 25, 2018 28.5 5.40 9.90
AZN 180525C00029000 C May 25, 2018 29.0 4.70 9.10
AZN 180525C00029500 C May 25, 2018 29.5 4.10 8.60
AZN 180525C00030000 C May 25, 2018 30.0 3.70 8.20
AZN 180525C00030500 C May 25, 2018 30.5 3.10 7.50
AZN 180525C00031000 C May 25, 2018 31.0 2.70 7.10
AZN 180525C00031500 C May 25, 2018 31.5 2.10 6.40
AZN 180525C00032000 C May 25, 2018 32.0 4.00 4.30
AZN 180525C00032500 C May 25, 2018 32.5 3.40 4.10
AZN 180525C00033000 C May 25, 2018 33.0 3.10 3.40
AZN 180525C00033500 C May 25, 2018 33.5 2.70 2.90
AZN 180525C00034000 C May 25, 2018 34.0 2.30 2.50
AZN 180525C00034500 C May 25, 2018 34.5 1.90 2.00
AZN 180525C00035000 C May 25, 2018 35.0 1.55 1.75
AZN 180525C00035500 C May 25, 2018 35.5 1.25 1.45
AZN 180525C00036000 C May 25, 2018 36.0 0.95 1.15
AZN 180525C00036500 C May 25, 2018 36.5 0.70 0.95
AZN 180525C00037000 C May 25, 2018 37.0 0.50 0.75
AZN 180525C00037500 C May 25, 2018 37.5 0.35 0.55
AZN 180525C00038000 C May 25, 2018 38.0 0.25 0.45
AZN 180525C00038500 C May 25, 2018 38.5 0.15 0.35
AZN 180525C00039000 C May 25, 2018 39.0 0.10 0.25
AZN 180525C00039500 C May 25, 2018 39.5 0.05 0.20
AZN 180525C00040000 C May 25, 2018 40.0 0.00 0.15
AZN 180525C00040500 C May 25, 2018 40.5 0.00 0.15
AZN 180525C00041000 C May 25, 2018 41.0 0.00 0.10
AZN 180525C00041500 C May 25, 2018 41.5 0.00 0.10
AZN 180525C00042000 C May 25, 2018 42.0 0.00 0.10
AZN 180525C00042500 C May 25, 2018 42.5 0.00 0.10
AZN 180525C00043500 C May 25, 2018 43.5 0.00 0.05
AZN 180525C00045000 C May 25, 2018 45.0 0.00 0.05
AZN 180525P00025000 P May 25, 2018 25.0 0.00 0.05
AZN 180525P00027000 P May 25, 2018 27.0 0.00 0.05
AZN 180525P00027500 P May 25, 2018 27.5 0.00 0.05
AZN 180525P00028000 P May 25, 2018 28.0 0.00 0.10
AZN 180525P00028500 P May 25, 2018 28.5 0.00 0.10
AZN 180525P00029000 P May 25, 2018 29.0 0.00 0.10
AZN 180525P00029500 P May 25, 2018 29.5 0.00 0.10
AZN 180525P00030000 P May 25, 2018 30.0 0.00 0.10
AZN 180525P00030500 P May 25, 2018 30.5 0.00 0.10
AZN 180525P00031000 P May 25, 2018 31.0 0.00 0.10
AZN 180525P00031500 P May 25, 2018 31.5 0.00 0.20
AZN 180525P00032000 P May 25, 2018 32.0 0.00 0.15
AZN 180525P00032500 P May 25, 2018 32.5 0.10 0.20
AZN 180525P00033000 P May 25, 2018 33.0 0.15 0.25
AZN 180525P00033500 P May 25, 2018 33.5 0.15 0.30
AZN 180525P00034000 P May 25, 2018 34.0 0.25 0.40
AZN 180525P00034500 P May 25, 2018 34.5 0.35 0.50
AZN 180525P00035000 P May 25, 2018 35.0 0.45 0.65
AZN 180525P00035500 P May 25, 2018 35.5 0.60 0.85
AZN 180525P00036000 P May 25, 2018 36.0 0.85 1.05
AZN 180525P00036500 P May 25, 2018 36.5 1.10 1.35
AZN 180525P00037000 P May 25, 2018 37.0 1.45 1.65
AZN 180525P00037500 P May 25, 2018 37.5 1.75 2.00
AZN 180525P00038000 P May 25, 2018 38.0 2.15 2.35
AZN 180525P00038500 P May 25, 2018 38.5 2.40 2.80
AZN 180525P00039000 P May 25, 2018 39.0 3.00 3.20
AZN 180525P00039500 P May 25, 2018 39.5 3.40 3.70
AZN 180525P00040000 P May 25, 2018 40.0 1.70 6.20
AZN 180525P00040500 P May 25, 2018 40.5 2.20 6.50
AZN 180525P00041000 P May 25, 2018 41.0 2.70 6.30
AZN 180525P00041500 P May 25, 2018 41.5 3.20 5.70
AZN 180525P00042000 P May 25, 2018 42.0 3.70 7.70
AZN 180525P00042500 P May 25, 2018 42.5 4.20 8.20
AZN 180525P00043500 P May 25, 2018 43.5 5.20 9.80
AZN 180525P00045000 P May 25, 2018 45.0 6.70 11.40
AZN 180601C00029500 C Jun 01, 2018 29.5 4.10 8.60
AZN 180601C00030000 C Jun 01, 2018 30.0 3.70 8.30
AZN 180601C00030500 C Jun 01, 2018 30.5 3.10 7.50
AZN 180601C00031000 C Jun 01, 2018 31.0 2.70 7.20
AZN 180601C00031500 C Jun 01, 2018 31.5 2.10 4.80
AZN 180601C00032000 C Jun 01, 2018 32.0 3.80 4.60
AZN 180601C00032500 C Jun 01, 2018 32.5 3.60 4.10
AZN 180601C00033000 C Jun 01, 2018 33.0 3.20 3.40
AZN 180601C00033500 C Jun 01, 2018 33.5 2.75 3.00
AZN 180601C00034000 C Jun 01, 2018 34.0 2.35 2.55
AZN 180601C00034500 C Jun 01, 2018 34.5 1.95 2.20
AZN 180601C00035000 C Jun 01, 2018 35.0 1.60 1.75
AZN 180601C00035500 C Jun 01, 2018 35.5 1.30 1.45
AZN 180601C00036000 C Jun 01, 2018 36.0 1.00 1.25
AZN 180601C00036500 C Jun 01, 2018 36.5 0.80 0.95
AZN 180601C00037000 C Jun 01, 2018 37.0 0.60 0.80
AZN 180601C00037500 C Jun 01, 2018 37.5 0.45 0.55
AZN 180601C00038000 C Jun 01, 2018 38.0 0.30 0.50
AZN 180601C00038500 C Jun 01, 2018 38.5 0.20 0.40
AZN 180601C00039000 C Jun 01, 2018 39.0 0.15 0.25
AZN 180601C00039500 C Jun 01, 2018 39.5 0.10 0.25
AZN 180601C00040000 C Jun 01, 2018 40.0 0.00 0.20
AZN 180601C00040500 C Jun 01, 2018 40.5 0.00 0.15
AZN 180601C00041000 C Jun 01, 2018 41.0 0.00 0.15
AZN 180601C00041500 C Jun 01, 2018 41.5 0.00 0.10
AZN 180601C00042000 C Jun 01, 2018 42.0 0.00 0.10
AZN 180601C00042500 C Jun 01, 2018 42.5 0.00 0.10
AZN 180601C00043000 C Jun 01, 2018 43.0 0.00 0.10
AZN 180601C00043500 C Jun 01, 2018 43.5 0.00 0.05
AZN 180601P00029500 P Jun 01, 2018 29.5 0.00 0.10
AZN 180601P00030000 P Jun 01, 2018 30.0 0.00 0.10
AZN 180601P00030500 P Jun 01, 2018 30.5 0.00 0.10
AZN 180601P00031000 P Jun 01, 2018 31.0 0.00 0.10
AZN 180601P00031500 P Jun 01, 2018 31.5 0.00 0.15
AZN 180601P00032000 P Jun 01, 2018 32.0 0.00 0.20
AZN 180601P00032500 P Jun 01, 2018 32.5 0.05 0.20
AZN 180601P00033000 P Jun 01, 2018 33.0 0.10 0.25
AZN 180601P00033500 P Jun 01, 2018 33.5 0.25 0.35
AZN 180601P00034000 P Jun 01, 2018 34.0 0.25 0.45
AZN 180601P00034500 P Jun 01, 2018 34.5 0.40 0.55
AZN 180601P00035000 P Jun 01, 2018 35.0 0.50 0.70
AZN 180601P00035500 P Jun 01, 2018 35.5 0.70 0.90
AZN 180601P00036000 P Jun 01, 2018 36.0 0.90 1.10
AZN 180601P00036500 P Jun 01, 2018 36.5 1.20 1.40
AZN 180601P00037000 P Jun 01, 2018 37.0 1.50 1.65
AZN 180601P00037500 P Jun 01, 2018 37.5 1.80 2.30
AZN 180601P00038000 P Jun 01, 2018 38.0 2.20 2.40
AZN 180601P00038500 P Jun 01, 2018 38.5 2.60 2.80
AZN 180601P00039000 P Jun 01, 2018 39.0 3.00 3.30
AZN 180601P00039500 P Jun 01, 2018 39.5 3.40 3.70
AZN 180601P00040000 P Jun 01, 2018 40.0 3.90 4.20
AZN 180601P00040500 P Jun 01, 2018 40.5 2.20 6.60
AZN 180601P00041000 P Jun 01, 2018 41.0 2.70 6.60
AZN 180601P00041500 P Jun 01, 2018 41.5 3.20 7.20
AZN 180601P00042000 P Jun 01, 2018 42.0 3.70 8.00
AZN 180601P00042500 P Jun 01, 2018 42.5 4.20 8.60
AZN 180601P00043000 P Jun 01, 2018 43.0 4.70 9.00
AZN 180601P00043500 P Jun 01, 2018 43.5 5.20 9.80
AZN 180615C00015000 C Jun 15, 2018 15.0 18.80 23.40
AZN 180615C00020000 C Jun 15, 2018 20.0 13.90 18.40
AZN 180615C00022500 C Jun 15, 2018 22.5 11.30 15.90
AZN 180615C00025000 C Jun 15, 2018 25.0 8.70 13.40
AZN 180615C00027500 C Jun 15, 2018 27.5 8.10 9.40
AZN 180615C00030000 C Jun 15, 2018 30.0 3.70 7.10
AZN 180615C00032500 C Jun 15, 2018 32.5 3.70 4.00
AZN 180615C00035000 C Jun 15, 2018 35.0 1.75 1.90
AZN 180615C00037500 C Jun 15, 2018 37.5 0.60 0.70
AZN 180615C00040000 C Jun 15, 2018 40.0 0.10 0.25
AZN 180615C00042500 C Jun 15, 2018 42.5 0.00 0.10
AZN 180615P00015000 P Jun 15, 2018 15.0 0.00 0.05
AZN 180615P00020000 P Jun 15, 2018 20.0 0.00 0.05
AZN 180615P00022500 P Jun 15, 2018 22.5 0.00 0.05
AZN 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
AZN 180615P00027500 P Jun 15, 2018 27.5 0.00 0.05
AZN 180615P00030000 P Jun 15, 2018 30.0 0.05 0.10
AZN 180615P00032500 P Jun 15, 2018 32.5 0.15 0.30
AZN 180615P00035000 P Jun 15, 2018 35.0 0.65 0.80
AZN 180615P00037500 P Jun 15, 2018 37.5 1.85 2.05
AZN 180615P00040000 P Jun 15, 2018 40.0 4.00 4.20
AZN 180615P00042500 P Jun 15, 2018 42.5 4.30 9.00
AZN 180720C00017500 C Jul 20, 2018 17.5 16.10 20.80
AZN 180720C00020000 C Jul 20, 2018 20.0 15.50 17.30
AZN 180720C00022500 C Jul 20, 2018 22.5 11.10 15.90
AZN 180720C00025000 C Jul 20, 2018 25.0 8.70 13.10
AZN 180720C00027500 C Jul 20, 2018 27.5 8.10 9.20
AZN 180720C00030000 C Jul 20, 2018 30.0 5.80 6.70
AZN 180720C00032500 C Jul 20, 2018 32.5 4.00 4.20
AZN 180720C00035000 C Jul 20, 2018 35.0 2.10 2.30
AZN 180720C00037500 C Jul 20, 2018 37.5 0.85 1.00
AZN 180720C00040000 C Jul 20, 2018 40.0 0.25 0.40
AZN 180720C00042500 C Jul 20, 2018 42.5 0.05 0.15
AZN 180720C00045000 C Jul 20, 2018 45.0 0.00 0.10
AZN 180720C00047500 C Jul 20, 2018 47.5 0.00 0.05
AZN 180720C00050000 C Jul 20, 2018 50.0 0.00 0.05
AZN 180720P00017500 P Jul 20, 2018 17.5 0.00 0.05
AZN 180720P00020000 P Jul 20, 2018 20.0 0.00 0.05
AZN 180720P00022500 P Jul 20, 2018 22.5 0.00 0.05
AZN 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
AZN 180720P00027500 P Jul 20, 2018 27.5 0.00 0.10
AZN 180720P00030000 P Jul 20, 2018 30.0 0.05 0.20
AZN 180720P00032500 P Jul 20, 2018 32.5 0.30 0.45
AZN 180720P00035000 P Jul 20, 2018 35.0 0.90 1.05
AZN 180720P00037500 P Jul 20, 2018 37.5 2.15 2.30
AZN 180720P00040000 P Jul 20, 2018 40.0 4.00 4.30
AZN 180720P00042500 P Jul 20, 2018 42.5 4.20 7.60
AZN 180720P00045000 P Jul 20, 2018 45.0 6.70 11.10
AZN 180720P00047500 P Jul 20, 2018 47.5 9.30 14.00
AZN 180720P00050000 P Jul 20, 2018 50.0 11.70 16.40
AZN 181019C00017500 C Oct 19, 2018 17.5 16.10 20.80
AZN 181019C00020000 C Oct 19, 2018 20.0 13.70 18.00
AZN 181019C00022500 C Oct 19, 2018 22.5 11.30 16.00
AZN 181019C00025000 C Oct 19, 2018 25.0 9.10 13.60
AZN 181019C00027500 C Oct 19, 2018 27.5 6.60 11.20
AZN 181019C00030000 C Oct 19, 2018 30.0 6.40 6.70
AZN 181019C00032500 C Oct 19, 2018 32.5 4.40 4.70
AZN 181019C00035000 C Oct 19, 2018 35.0 2.70 2.95
AZN 181019C00037500 C Oct 19, 2018 37.5 1.45 1.80
AZN 181019C00040000 C Oct 19, 2018 40.0 0.65 1.00
AZN 181019C00042500 C Oct 19, 2018 42.5 0.25 0.45
AZN 181019C00045000 C Oct 19, 2018 45.0 0.10 0.25
AZN 181019C00047500 C Oct 19, 2018 47.5 0.00 0.20
AZN 181019C00050000 C Oct 19, 2018 50.0 0.00 0.10
AZN 181019P00017500 P Oct 19, 2018 17.5 0.00 0.05
AZN 181019P00020000 P Oct 19, 2018 20.0 0.00 0.10
AZN 181019P00022500 P Oct 19, 2018 22.5 0.00 0.15
AZN 181019P00025000 P Oct 19, 2018 25.0 0.05 0.20
AZN 181019P00027500 P Oct 19, 2018 27.5 0.15 0.30
AZN 181019P00030000 P Oct 19, 2018 30.0 0.40 0.60
AZN 181019P00032500 P Oct 19, 2018 32.5 0.85 1.05
AZN 181019P00035000 P Oct 19, 2018 35.0 1.60 1.90
AZN 181019P00037500 P Oct 19, 2018 37.5 2.95 3.20
AZN 181019P00040000 P Oct 19, 2018 40.0 4.60 4.90
AZN 181019P00042500 P Oct 19, 2018 42.5 6.70 7.00
AZN 181019P00045000 P Oct 19, 2018 45.0 6.90 11.30
AZN 181019P00047500 P Oct 19, 2018 47.5 9.50 14.00
AZN 181019P00050000 P Oct 19, 2018 50.0 11.70 16.30
AZN 190118C00015000 C Jan 18, 2019 15.0 18.70 23.40
AZN 190118C00017500 C Jan 18, 2019 17.5 16.50 21.00
AZN 190118C00020000 C Jan 18, 2019 20.0 14.00 18.60
AZN 190118C00022500 C Jan 18, 2019 22.5 11.00 15.00
AZN 190118C00025000 C Jan 18, 2019 25.0 9.00 13.70
AZN 190118C00027500 C Jan 18, 2019 27.5 8.40 9.70
AZN 190118C00030000 C Jan 18, 2019 30.0 6.70 7.00
AZN 190118C00032500 C Jan 18, 2019 32.5 4.80 5.20
AZN 190118C00035000 C Jan 18, 2019 35.0 3.30 3.60
AZN 190118C00037500 C Jan 18, 2019 37.5 2.00 2.25
AZN 190118C00040000 C Jan 18, 2019 40.0 1.10 1.30
AZN 190118C00042500 C Jan 18, 2019 42.5 0.55 0.95
AZN 190118C00045000 C Jan 18, 2019 45.0 0.25 0.40
AZN 190118C00047500 C Jan 18, 2019 47.5 0.10 0.40
AZN 190118C00050000 C Jan 18, 2019 50.0 0.00 0.15
AZN 190118P00015000 P Jan 18, 2019 15.0 0.00 0.10
AZN 190118P00017500 P Jan 18, 2019 17.5 0.00 0.10
AZN 190118P00020000 P Jan 18, 2019 20.0 0.00 0.15
AZN 190118P00022500 P Jan 18, 2019 22.5 0.05 0.20
AZN 190118P00025000 P Jan 18, 2019 25.0 0.15 0.45
AZN 190118P00027500 P Jan 18, 2019 27.5 0.30 0.80
AZN 190118P00030000 P Jan 18, 2019 30.0 0.75 0.85
AZN 190118P00032500 P Jan 18, 2019 32.5 1.10 1.45
AZN 190118P00035000 P Jan 18, 2019 35.0 2.05 2.30
AZN 190118P00037500 P Jan 18, 2019 37.5 3.30 3.50
AZN 190118P00040000 P Jan 18, 2019 40.0 4.90 5.20
AZN 190118P00042500 P Jan 18, 2019 42.5 6.80 7.10
AZN 190118P00045000 P Jan 18, 2019 45.0 8.80 9.80
AZN 190118P00047500 P Jan 18, 2019 47.5 9.40 14.00
AZN 190118P00050000 P Jan 18, 2019 50.0 11.80 16.50
AZN 200117C00017500 C Jan 17, 2020 17.5 16.50 21.00
AZN 200117C00020000 C Jan 17, 2020 20.0 14.00 18.60
AZN 200117C00022500 C Jan 17, 2020 22.5 11.60 16.20
AZN 200117C00025000 C Jan 17, 2020 25.0 10.90 12.40
AZN 200117C00027500 C Jan 17, 2020 27.5 9.30 9.80
AZN 200117C00030000 C Jan 17, 2020 30.0 6.90 8.20
AZN 200117C00032500 C Jan 17, 2020 32.5 5.70 6.20
AZN 200117C00035000 C Jan 17, 2020 35.0 4.20 4.80
AZN 200117C00037500 C Jan 17, 2020 37.5 2.90 3.50
AZN 200117C00040000 C Jan 17, 2020 40.0 2.05 2.35
AZN 200117C00042500 C Jan 17, 2020 42.5 1.30 1.80
AZN 200117C00045000 C Jan 17, 2020 45.0 0.80 1.20
AZN 200117C00047500 C Jan 17, 2020 47.5 0.40 0.90
AZN 200117C00050000 C Jan 17, 2020 50.0 0.20 0.60
AZN 200117P00017500 P Jan 17, 2020 17.5 0.05 0.30
AZN 200117P00020000 P Jan 17, 2020 20.0 0.20 0.60
AZN 200117P00022500 P Jan 17, 2020 22.5 0.35 0.85
AZN 200117P00025000 P Jan 17, 2020 25.0 0.60 1.00
AZN 200117P00027500 P Jan 17, 2020 27.5 1.00 1.45
AZN 200117P00030000 P Jan 17, 2020 30.0 1.50 1.80
AZN 200117P00032500 P Jan 17, 2020 32.5 2.15 2.55
AZN 200117P00035000 P Jan 17, 2020 35.0 3.20 3.60
AZN 200117P00037500 P Jan 17, 2020 37.5 4.40 4.80
AZN 200117P00040000 P Jan 17, 2020 40.0 5.90 6.30
AZN 200117P00042500 P Jan 17, 2020 42.5 7.70 8.10
AZN 200117P00045000 P Jan 17, 2020 45.0 9.20 10.10
AZN 200117P00047500 P Jan 17, 2020 47.5 11.80 12.30
AZN 200117P00050000 P Jan 17, 2020 50.0 13.80 15.10
OPRA data is delayed 15 minutes.