Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-07)Premium Content

Astrazeneca Plc (AZN)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 170602C00020000 C 06/02/17 20.0 13.30 14.50
AZN 170602C00021000 C 06/02/17 21.0 10.80 13.60
AZN 170602C00021500 C 06/02/17 21.5 9.90 13.20
AZN 170602C00022000 C 06/02/17 22.0 9.50 12.50
AZN 170602C00022500 C 06/02/17 22.5 9.00 12.40
AZN 170602C00023000 C 06/02/17 23.0 9.90 12.10
AZN 170602C00023500 C 06/02/17 23.5 8.20 11.30
AZN 170602C00024000 C 06/02/17 24.0 7.80 10.70
AZN 170602C00024500 C 06/02/17 24.5 8.80 10.20
AZN 170602C00025000 C 06/02/17 25.0 8.10 9.50
AZN 170602C00025500 C 06/02/17 25.5 7.80 9.80
AZN 170602C00026000 C 06/02/17 26.0 6.90 8.50
AZN 170602C00026500 C 06/02/17 26.5 6.30 8.30
AZN 170602C00027000 C 06/02/17 27.0 6.20 7.80
AZN 170602C00027500 C 06/02/17 27.5 4.10 8.50
AZN 170602C00028000 C 06/02/17 28.0 5.10 6.50
AZN 170602C00028500 C 06/02/17 28.5 3.10 7.60
AZN 170602C00029000 C 06/02/17 29.0 4.30 5.60
AZN 170602C00029500 C 06/02/17 29.5 3.70 5.00
AZN 170602C00030000 C 06/02/17 30.0 3.20 4.80
AZN 170602C00030500 C 06/02/17 30.5 3.10 4.00
AZN 170602C00031000 C 06/02/17 31.0 2.80 2.95
AZN 170602C00031500 C 06/02/17 31.5 2.30 2.45
AZN 170602C00032000 C 06/02/17 32.0 1.80 1.95
AZN 170602C00032500 C 06/02/17 32.5 1.30 1.45
AZN 170602C00033000 C 06/02/17 33.0 0.85 1.05
AZN 170602C00033500 C 06/02/17 33.5 0.50 0.60
AZN 170602C00034000 C 06/02/17 34.0 0.20 0.35
AZN 170602C00034500 C 06/02/17 34.5 0.05 0.20
AZN 170602C00035000 C 06/02/17 35.0 0.00 0.10
AZN 170602C00035500 C 06/02/17 35.5 0.00 0.05
AZN 170602C00036000 C 06/02/17 36.0 0.00 0.05
AZN 170602C00036500 C 06/02/17 36.5 0.00 0.05
AZN 170602C00037000 C 06/02/17 37.0 0.00 0.05
AZN 170602C00037500 C 06/02/17 37.5 0.00 0.05
AZN 170602C00038000 C 06/02/17 38.0 0.00 0.05
AZN 170602C00038500 C 06/02/17 38.5 0.00 0.05
AZN 170602C00039000 C 06/02/17 39.0 0.00 0.05
AZN 170602C00039500 C 06/02/17 39.5 0.00 0.05
AZN 170602C00040500 C 06/02/17 40.5 0.00 0.05
AZN 170602C00041000 C 06/02/17 41.0 0.00 0.05
AZN 170602C00045000 C 06/02/17 45.0 0.00 0.05
AZN 170602C00050000 C 06/02/17 50.0 0.00 0.05
AZN 170602P00020000 P 06/02/17 20.0 0.00 0.05
AZN 170602P00021000 P 06/02/17 21.0 0.00 0.05
AZN 170602P00021500 P 06/02/17 21.5 0.00 0.05
AZN 170602P00022000 P 06/02/17 22.0 0.00 0.05
AZN 170602P00022500 P 06/02/17 22.5 0.00 0.05
AZN 170602P00023000 P 06/02/17 23.0 0.00 0.05
AZN 170602P00023500 P 06/02/17 23.5 0.00 0.05
AZN 170602P00024000 P 06/02/17 24.0 0.00 0.05
AZN 170602P00024500 P 06/02/17 24.5 0.00 0.05
AZN 170602P00025000 P 06/02/17 25.0 0.00 0.05
AZN 170602P00025500 P 06/02/17 25.5 0.00 0.05
AZN 170602P00026000 P 06/02/17 26.0 0.00 0.05
AZN 170602P00026500 P 06/02/17 26.5 0.00 0.05
AZN 170602P00027000 P 06/02/17 27.0 0.00 0.05
AZN 170602P00027500 P 06/02/17 27.5 0.00 0.05
AZN 170602P00028000 P 06/02/17 28.0 0.00 0.05
AZN 170602P00028500 P 06/02/17 28.5 0.00 0.05
AZN 170602P00029000 P 06/02/17 29.0 0.00 0.05
AZN 170602P00029500 P 06/02/17 29.5 0.00 0.05
AZN 170602P00030000 P 06/02/17 30.0 0.00 0.05
AZN 170602P00030500 P 06/02/17 30.5 0.00 0.05
AZN 170602P00031000 P 06/02/17 31.0 0.00 0.05
AZN 170602P00031500 P 06/02/17 31.5 0.00 0.05
AZN 170602P00032000 P 06/02/17 32.0 0.00 0.05
AZN 170602P00032500 P 06/02/17 32.5 0.00 0.10
AZN 170602P00033000 P 06/02/17 33.0 0.00 0.15
AZN 170602P00033500 P 06/02/17 33.5 0.15 0.25
AZN 170602P00034000 P 06/02/17 34.0 0.35 0.45
AZN 170602P00034500 P 06/02/17 34.5 0.65 0.85
AZN 170602P00035000 P 06/02/17 35.0 1.10 1.25
AZN 170602P00035500 P 06/02/17 35.5 1.55 1.85
AZN 170602P00036000 P 06/02/17 36.0 2.05 2.25
AZN 170602P00036500 P 06/02/17 36.5 2.55 2.80
AZN 170602P00037000 P 06/02/17 37.0 2.50 3.50
AZN 170602P00037500 P 06/02/17 37.5 3.10 4.50
AZN 170602P00038000 P 06/02/17 38.0 4.00 4.30
AZN 170602P00038500 P 06/02/17 38.5 2.50 6.80
AZN 170602P00039000 P 06/02/17 39.0 4.50 6.00
AZN 170602P00039500 P 06/02/17 39.5 3.70 8.00
AZN 170602P00040500 P 06/02/17 40.5 6.00 7.50
AZN 170602P00041000 P 06/02/17 41.0 6.50 8.00
AZN 170602P00045000 P 06/02/17 45.0 10.40 11.70
AZN 170602P00050000 P 06/02/17 50.0 15.50 17.20
AZN 170609C00020500 C 06/09/17 20.5 12.50 14.20
AZN 170609C00021000 C 06/09/17 21.0 12.10 14.00
AZN 170609C00021500 C 06/09/17 21.5 11.60 13.60
AZN 170609C00022000 C 06/09/17 22.0 10.90 12.50
AZN 170609C00022500 C 06/09/17 22.5 10.70 12.50
AZN 170609C00023000 C 06/09/17 23.0 9.90 11.70
AZN 170609C00023500 C 06/09/17 23.5 9.10 12.00
AZN 170609C00024000 C 06/09/17 24.0 8.90 10.90
AZN 170609C00024500 C 06/09/17 24.5 8.70 10.50
AZN 170609C00025000 C 06/09/17 25.0 8.00 9.90
AZN 170609C00025500 C 06/09/17 25.5 7.70 9.60
AZN 170609C00026000 C 06/09/17 26.0 6.90 8.60
AZN 170609C00026500 C 06/09/17 26.5 5.10 9.70
AZN 170609C00027000 C 06/09/17 27.0 5.90 7.60
AZN 170609C00027500 C 06/09/17 27.5 5.40 7.10
AZN 170609C00028000 C 06/09/17 28.0 4.90 6.90
AZN 170609C00028500 C 06/09/17 28.5 4.40 6.10
AZN 170609C00029000 C 06/09/17 29.0 3.90 5.60
AZN 170609C00029500 C 06/09/17 29.5 2.45 6.80
AZN 170609C00030000 C 06/09/17 30.0 3.80 4.00
AZN 170609C00030500 C 06/09/17 30.5 3.30 3.50
AZN 170609C00031000 C 06/09/17 31.0 2.80 2.95
AZN 170609C00031500 C 06/09/17 31.5 2.30 2.45
AZN 170609C00032000 C 06/09/17 32.0 1.80 2.00
AZN 170609C00032500 C 06/09/17 32.5 1.40 1.55
AZN 170609C00033000 C 06/09/17 33.0 1.00 1.15
AZN 170609C00033500 C 06/09/17 33.5 0.65 0.75
AZN 170609C00034000 C 06/09/17 34.0 0.40 0.50
AZN 170609C00034500 C 06/09/17 34.5 0.20 0.35
AZN 170609C00035000 C 06/09/17 35.0 0.10 0.20
AZN 170609C00035500 C 06/09/17 35.5 0.00 0.15
AZN 170609C00036000 C 06/09/17 36.0 0.00 0.10
AZN 170609C00036500 C 06/09/17 36.5 0.00 0.05
AZN 170609C00037000 C 06/09/17 37.0 0.00 0.05
AZN 170609C00037500 C 06/09/17 37.5 0.00 0.05
AZN 170609C00038000 C 06/09/17 38.0 0.00 0.05
AZN 170609C00038500 C 06/09/17 38.5 0.00 0.05
AZN 170609C00039000 C 06/09/17 39.0 0.00 0.05
AZN 170609C00039500 C 06/09/17 39.5 0.00 0.05
AZN 170609C00040500 C 06/09/17 40.5 0.00 0.05
AZN 170609C00041000 C 06/09/17 41.0 0.00 0.05
AZN 170609P00020500 P 06/09/17 20.5 0.00 0.05
AZN 170609P00021000 P 06/09/17 21.0 0.00 0.05
AZN 170609P00021500 P 06/09/17 21.5 0.00 0.05
AZN 170609P00022000 P 06/09/17 22.0 0.00 0.05
AZN 170609P00022500 P 06/09/17 22.5 0.00 0.05
AZN 170609P00023000 P 06/09/17 23.0 0.00 0.05
AZN 170609P00023500 P 06/09/17 23.5 0.00 0.05
AZN 170609P00024000 P 06/09/17 24.0 0.00 0.05
AZN 170609P00024500 P 06/09/17 24.5 0.00 0.05
AZN 170609P00025000 P 06/09/17 25.0 0.00 0.05
AZN 170609P00025500 P 06/09/17 25.5 0.00 0.05
AZN 170609P00026000 P 06/09/17 26.0 0.00 0.05
AZN 170609P00026500 P 06/09/17 26.5 0.00 0.05
AZN 170609P00027000 P 06/09/17 27.0 0.00 0.05
AZN 170609P00027500 P 06/09/17 27.5 0.00 0.05
AZN 170609P00028000 P 06/09/17 28.0 0.00 0.05
AZN 170609P00028500 P 06/09/17 28.5 0.00 0.05
AZN 170609P00029000 P 06/09/17 29.0 0.00 0.05
AZN 170609P00029500 P 06/09/17 29.5 0.00 0.05
AZN 170609P00030000 P 06/09/17 30.0 0.00 0.05
AZN 170609P00030500 P 06/09/17 30.5 0.00 0.05
AZN 170609P00031000 P 06/09/17 31.0 0.00 0.05
AZN 170609P00031500 P 06/09/17 31.5 0.00 0.10
AZN 170609P00032000 P 06/09/17 32.0 0.00 0.10
AZN 170609P00032500 P 06/09/17 32.5 0.05 0.15
AZN 170609P00033000 P 06/09/17 33.0 0.15 0.30
AZN 170609P00033500 P 06/09/17 33.5 0.30 0.40
AZN 170609P00034000 P 06/09/17 34.0 0.50 0.60
AZN 170609P00034500 P 06/09/17 34.5 0.80 0.95
AZN 170609P00035000 P 06/09/17 35.0 1.20 1.35
AZN 170609P00035500 P 06/09/17 35.5 1.60 1.80
AZN 170609P00036000 P 06/09/17 36.0 2.10 2.30
AZN 170609P00036500 P 06/09/17 36.5 0.25 4.20
AZN 170609P00037000 P 06/09/17 37.0 3.00 3.60
AZN 170609P00037500 P 06/09/17 37.5 3.50 3.80
AZN 170609P00038000 P 06/09/17 38.0 4.00 4.30
AZN 170609P00038500 P 06/09/17 38.5 4.50 4.80
AZN 170609P00039000 P 06/09/17 39.0 5.00 5.30
AZN 170609P00039500 P 06/09/17 39.5 3.50 7.90
AZN 170609P00040500 P 06/09/17 40.5 4.50 8.80
AZN 170609P00041000 P 06/09/17 41.0 6.50 7.90
AZN 170616C00015000 C 06/16/17 15.0 18.10 19.50
AZN 170616C00017500 C 06/16/17 17.5 15.80 18.80
AZN 170616C00020000 C 06/16/17 20.0 13.10 14.80
AZN 170616C00022000 C 06/16/17 22.0 11.10 12.60
AZN 170616C00022500 C 06/16/17 22.5 10.60 13.30
AZN 170616C00023000 C 06/16/17 23.0 10.10 13.30
AZN 170616C00024000 C 06/16/17 24.0 9.10 10.50
AZN 170616C00025000 C 06/16/17 25.0 8.10 9.50
AZN 170616C00025500 C 06/16/17 25.5 7.60 10.80
AZN 170616C00026000 C 06/16/17 26.0 6.90 8.70
AZN 170616C00026500 C 06/16/17 26.5 6.60 7.90
AZN 170616C00027000 C 06/16/17 27.0 6.40 7.50
AZN 170616C00027500 C 06/16/17 27.5 5.60 7.30
AZN 170616C00028000 C 06/16/17 28.0 5.40 6.50
AZN 170616C00028500 C 06/16/17 28.5 4.60 7.00
AZN 170616C00029000 C 06/16/17 29.0 4.70 5.00
AZN 170616C00029500 C 06/16/17 29.5 4.30 4.50
AZN 170616C00030000 C 06/16/17 30.0 3.80 4.00
AZN 170616C00030500 C 06/16/17 30.5 3.30 3.50
AZN 170616C00031000 C 06/16/17 31.0 1.45 5.30
AZN 170616C00031500 C 06/16/17 31.5 2.35 2.55
AZN 170616C00032000 C 06/16/17 32.0 1.90 2.10
AZN 170616C00032500 C 06/16/17 32.5 1.50 1.65
AZN 170616C00033000 C 06/16/17 33.0 1.10 1.30
AZN 170616C00033500 C 06/16/17 33.5 0.80 0.95
AZN 170616C00034000 C 06/16/17 34.0 0.50 0.65
AZN 170616C00034500 C 06/16/17 34.5 0.30 0.45
AZN 170616C00035000 C 06/16/17 35.0 0.20 0.30
AZN 170616C00035500 C 06/16/17 35.5 0.10 0.20
AZN 170616C00036000 C 06/16/17 36.0 0.05 0.15
AZN 170616C00036500 C 06/16/17 36.5 0.00 0.10
AZN 170616C00037000 C 06/16/17 37.0 0.00 0.05
AZN 170616C00037500 C 06/16/17 37.5 0.00 0.05
AZN 170616C00038000 C 06/16/17 38.0 0.00 0.05
AZN 170616C00038500 C 06/16/17 38.5 0.00 0.05
AZN 170616C00039000 C 06/16/17 39.0 0.00 0.05
AZN 170616C00039500 C 06/16/17 39.5 0.00 0.05
AZN 170616C00040000 C 06/16/17 40.0 0.00 0.05
AZN 170616C00041000 C 06/16/17 41.0 0.00 0.05
AZN 170616C00042500 C 06/16/17 42.5 0.00 0.05
AZN 170616C00045000 C 06/16/17 45.0 0.00 0.05
AZN 170616P00015000 P 06/16/17 15.0 0.00 0.05
AZN 170616P00017500 P 06/16/17 17.5 0.00 0.05
AZN 170616P00020000 P 06/16/17 20.0 0.00 0.05
AZN 170616P00022000 P 06/16/17 22.0 0.00 0.05
AZN 170616P00022500 P 06/16/17 22.5 0.00 0.05
AZN 170616P00023000 P 06/16/17 23.0 0.00 0.05
AZN 170616P00024000 P 06/16/17 24.0 0.00 0.05
AZN 170616P00025000 P 06/16/17 25.0 0.00 0.05
AZN 170616P00025500 P 06/16/17 25.5 0.00 0.05
AZN 170616P00026000 P 06/16/17 26.0 0.00 0.05
AZN 170616P00026500 P 06/16/17 26.5 0.00 0.05
AZN 170616P00027000 P 06/16/17 27.0 0.00 0.05
AZN 170616P00027500 P 06/16/17 27.5 0.00 0.05
AZN 170616P00028000 P 06/16/17 28.0 0.00 0.05
AZN 170616P00028500 P 06/16/17 28.5 0.00 0.05
AZN 170616P00029000 P 06/16/17 29.0 0.00 0.05
AZN 170616P00029500 P 06/16/17 29.5 0.00 0.05
AZN 170616P00030000 P 06/16/17 30.0 0.00 0.05
AZN 170616P00030500 P 06/16/17 30.5 0.00 0.05
AZN 170616P00031000 P 06/16/17 31.0 0.00 0.10
AZN 170616P00031500 P 06/16/17 31.5 0.05 0.15
AZN 170616P00032000 P 06/16/17 32.0 0.05 0.20
AZN 170616P00032500 P 06/16/17 32.5 0.15 0.20
AZN 170616P00033000 P 06/16/17 33.0 0.25 0.40
AZN 170616P00033500 P 06/16/17 33.5 0.40 0.55
AZN 170616P00034000 P 06/16/17 34.0 0.65 0.75
AZN 170616P00034500 P 06/16/17 34.5 0.95 1.10
AZN 170616P00035000 P 06/16/17 35.0 1.30 1.45
AZN 170616P00035500 P 06/16/17 35.5 1.70 1.85
AZN 170616P00036000 P 06/16/17 36.0 2.15 2.30
AZN 170616P00036500 P 06/16/17 36.5 2.60 2.80
AZN 170616P00037000 P 06/16/17 37.0 3.10 3.30
AZN 170616P00037500 P 06/16/17 37.5 3.50 4.10
AZN 170616P00038000 P 06/16/17 38.0 4.00 4.30
AZN 170616P00038500 P 06/16/17 38.5 4.50 4.80
AZN 170616P00039000 P 06/16/17 39.0 4.50 6.10
AZN 170616P00039500 P 06/16/17 39.5 5.10 6.70
AZN 170616P00040000 P 06/16/17 40.0 5.60 6.90
AZN 170616P00041000 P 06/16/17 41.0 6.50 8.10
AZN 170616P00042500 P 06/16/17 42.5 8.20 10.20
AZN 170616P00045000 P 06/16/17 45.0 10.50 11.60
AZN 170623C00020500 C 06/23/17 20.5 12.40 14.10
AZN 170623C00021000 C 06/23/17 21.0 10.70 13.90
AZN 170623C00021500 C 06/23/17 21.5 11.60 13.60
AZN 170623C00022000 C 06/23/17 22.0 11.00 12.80
AZN 170623C00022500 C 06/23/17 22.5 10.90 12.40
AZN 170623C00023000 C 06/23/17 23.0 10.10 11.50
AZN 170623C00023500 C 06/23/17 23.5 9.50 11.60
AZN 170623C00024000 C 06/23/17 24.0 8.70 10.50
AZN 170623C00024500 C 06/23/17 24.5 7.20 11.70
AZN 170623C00025000 C 06/23/17 25.0 7.90 9.90
AZN 170623C00025500 C 06/23/17 25.5 7.40 9.40
AZN 170623C00026000 C 06/23/17 26.0 6.70 8.90
AZN 170623C00026500 C 06/23/17 26.5 6.90 8.50
AZN 170623C00027000 C 06/23/17 27.0 6.50 8.60
AZN 170623C00027500 C 06/23/17 27.5 4.50 8.70
AZN 170623C00028000 C 06/23/17 28.0 4.90 6.90
AZN 170623C00028500 C 06/23/17 28.5 4.90 6.70
AZN 170623C00029000 C 06/23/17 29.0 4.80 5.00
AZN 170623C00029500 C 06/23/17 29.5 2.95 6.00
AZN 170623C00030000 C 06/23/17 30.0 3.80 4.00
AZN 170623C00030500 C 06/23/17 30.5 3.30 3.80
AZN 170623C00031000 C 06/23/17 31.0 2.85 3.10
AZN 170623C00031500 C 06/23/17 31.5 2.40 2.60
AZN 170623C00032000 C 06/23/17 32.0 2.00 2.15
AZN 170623C00032500 C 06/23/17 32.5 1.55 1.75
AZN 170623C00033000 C 06/23/17 33.0 1.20 1.35
AZN 170623C00033500 C 06/23/17 33.5 0.90 1.05
AZN 170623C00034000 C 06/23/17 34.0 0.60 0.75
AZN 170623C00034500 C 06/23/17 34.5 0.40 0.55
AZN 170623C00035000 C 06/23/17 35.0 0.25 0.40
AZN 170623C00035500 C 06/23/17 35.5 0.15 0.30
AZN 170623C00036000 C 06/23/17 36.0 0.10 0.20
AZN 170623C00036500 C 06/23/17 36.5 0.05 0.15
AZN 170623C00037000 C 06/23/17 37.0 0.00 0.10
AZN 170623C00037500 C 06/23/17 37.5 0.00 0.10
AZN 170623C00038000 C 06/23/17 38.0 0.00 0.05
AZN 170623C00038500 C 06/23/17 38.5 0.00 0.05
AZN 170623C00039000 C 06/23/17 39.0 0.00 0.05
AZN 170623C00039500 C 06/23/17 39.5 0.00 0.05
AZN 170623C00040000 C 06/23/17 40.0 0.00 0.05
AZN 170623C00040500 C 06/23/17 40.5 0.00 0.05
AZN 170623C00041000 C 06/23/17 41.0 0.00 0.05
AZN 170623P00020500 P 06/23/17 20.5 0.00 0.05
AZN 170623P00021000 P 06/23/17 21.0 0.00 0.05
AZN 170623P00021500 P 06/23/17 21.5 0.00 0.05
AZN 170623P00022000 P 06/23/17 22.0 0.00 0.05
AZN 170623P00022500 P 06/23/17 22.5 0.00 0.05
AZN 170623P00023000 P 06/23/17 23.0 0.00 0.05
AZN 170623P00023500 P 06/23/17 23.5 0.00 0.05
AZN 170623P00024000 P 06/23/17 24.0 0.00 0.05
AZN 170623P00024500 P 06/23/17 24.5 0.00 0.05
AZN 170623P00025000 P 06/23/17 25.0 0.00 0.05
AZN 170623P00025500 P 06/23/17 25.5 0.00 0.05
AZN 170623P00026000 P 06/23/17 26.0 0.00 0.05
AZN 170623P00026500 P 06/23/17 26.5 0.00 0.05
AZN 170623P00027000 P 06/23/17 27.0 0.00 0.05
AZN 170623P00027500 P 06/23/17 27.5 0.00 0.05
AZN 170623P00028000 P 06/23/17 28.0 0.00 0.05
AZN 170623P00028500 P 06/23/17 28.5 0.00 0.05
AZN 170623P00029000 P 06/23/17 29.0 0.00 0.05
AZN 170623P00029500 P 06/23/17 29.5 0.00 0.05
AZN 170623P00030000 P 06/23/17 30.0 0.00 0.10
AZN 170623P00030500 P 06/23/17 30.5 0.00 0.10
AZN 170623P00031000 P 06/23/17 31.0 0.05 0.15
AZN 170623P00031500 P 06/23/17 31.5 0.05 0.20
AZN 170623P00032000 P 06/23/17 32.0 0.10 0.25
AZN 170623P00032500 P 06/23/17 32.5 0.20 0.35
AZN 170623P00033000 P 06/23/17 33.0 0.35 0.45
AZN 170623P00033500 P 06/23/17 33.5 0.50 0.65
AZN 170623P00034000 P 06/23/17 34.0 0.75 0.90
AZN 170623P00034500 P 06/23/17 34.5 1.00 1.20
AZN 170623P00035000 P 06/23/17 35.0 1.35 1.55
AZN 170623P00035500 P 06/23/17 35.5 1.75 1.95
AZN 170623P00036000 P 06/23/17 36.0 2.20 2.35
AZN 170623P00036500 P 06/23/17 36.5 2.65 2.80
AZN 170623P00037000 P 06/23/17 37.0 3.10 3.30
AZN 170623P00037500 P 06/23/17 37.5 3.60 3.80
AZN 170623P00038000 P 06/23/17 38.0 3.70 6.20
AZN 170623P00038500 P 06/23/17 38.5 4.50 4.80
AZN 170623P00039000 P 06/23/17 39.0 5.00 5.30
AZN 170623P00039500 P 06/23/17 39.5 5.50 5.80
AZN 170623P00040000 P 06/23/17 40.0 4.00 8.20
AZN 170623P00040500 P 06/23/17 40.5 4.20 8.60
AZN 170623P00041000 P 06/23/17 41.0 6.50 7.80
AZN 170630C00020000 C 06/30/17 20.0 12.90 14.60
AZN 170630C00021000 C 06/30/17 21.0 11.70 13.80
AZN 170630C00021500 C 06/30/17 21.5 10.60 14.60
AZN 170630C00022000 C 06/30/17 22.0 10.30 12.70
AZN 170630C00022500 C 06/30/17 22.5 10.40 12.80
AZN 170630C00023000 C 06/30/17 23.0 8.80 13.00
AZN 170630C00023500 C 06/30/17 23.5 9.80 11.90
AZN 170630C00024000 C 06/30/17 24.0 9.00 10.80
AZN 170630C00024500 C 06/30/17 24.5 8.70 10.50
AZN 170630C00025000 C 06/30/17 25.0 7.90 9.80
AZN 170630C00025500 C 06/30/17 25.5 6.20 10.70
AZN 170630C00026000 C 06/30/17 26.0 5.90 8.80
AZN 170630C00026500 C 06/30/17 26.5 6.90 8.50
AZN 170630C00027000 C 06/30/17 27.0 5.40 9.20
AZN 170630C00027500 C 06/30/17 27.5 4.20 8.10
AZN 170630C00028000 C 06/30/17 28.0 4.00 8.30
AZN 170630C00028500 C 06/30/17 28.5 5.30 5.90
AZN 170630C00029000 C 06/30/17 29.0 4.20 5.70
AZN 170630C00029500 C 06/30/17 29.5 4.20 5.20
AZN 170630C00030000 C 06/30/17 30.0 3.80 4.20
AZN 170630C00030500 C 06/30/17 30.5 3.30 3.60
AZN 170630C00031000 C 06/30/17 31.0 2.90 3.10
AZN 170630C00031500 C 06/30/17 31.5 2.50 2.60
AZN 170630C00032000 C 06/30/17 32.0 2.05 2.20
AZN 170630C00032500 C 06/30/17 32.5 1.65 1.80
AZN 170630C00033000 C 06/30/17 33.0 1.30 1.45
AZN 170630C00033500 C 06/30/17 33.5 0.95 1.15
AZN 170630C00034000 C 06/30/17 34.0 0.70 0.85
AZN 170630C00034500 C 06/30/17 34.5 0.50 0.65
AZN 170630C00035000 C 06/30/17 35.0 0.35 0.45
AZN 170630C00035500 C 06/30/17 35.5 0.20 0.35
AZN 170630C00036000 C 06/30/17 36.0 0.15 0.30
AZN 170630C00036500 C 06/30/17 36.5 0.10 0.20
AZN 170630C00037000 C 06/30/17 37.0 0.05 0.15
AZN 170630C00037500 C 06/30/17 37.5 0.05 0.10
AZN 170630C00038000 C 06/30/17 38.0 0.00 0.10
AZN 170630C00038500 C 06/30/17 38.5 0.00 0.10
AZN 170630C00039000 C 06/30/17 39.0 0.00 0.05
AZN 170630C00039500 C 06/30/17 39.5 0.00 0.05
AZN 170630C00040000 C 06/30/17 40.0 0.00 0.05
AZN 170630P00020000 P 06/30/17 20.0 0.00 0.05
AZN 170630P00021000 P 06/30/17 21.0 0.00 0.05
AZN 170630P00021500 P 06/30/17 21.5 0.00 0.05
AZN 170630P00022000 P 06/30/17 22.0 0.00 0.05
AZN 170630P00022500 P 06/30/17 22.5 0.00 0.05
AZN 170630P00023000 P 06/30/17 23.0 0.00 0.05
AZN 170630P00023500 P 06/30/17 23.5 0.00 0.05
AZN 170630P00024000 P 06/30/17 24.0 0.00 0.05
AZN 170630P00024500 P 06/30/17 24.5 0.00 0.05
AZN 170630P00025000 P 06/30/17 25.0 0.00 0.05
AZN 170630P00025500 P 06/30/17 25.5 0.00 0.05
AZN 170630P00026000 P 06/30/17 26.0 0.00 0.05
AZN 170630P00026500 P 06/30/17 26.5 0.00 0.05
AZN 170630P00027000 P 06/30/17 27.0 0.00 0.05
AZN 170630P00027500 P 06/30/17 27.5 0.00 0.05
AZN 170630P00028000 P 06/30/17 28.0 0.00 0.05
AZN 170630P00028500 P 06/30/17 28.5 0.00 0.05
AZN 170630P00029000 P 06/30/17 29.0 0.00 0.05
AZN 170630P00029500 P 06/30/17 29.5 0.00 0.05
AZN 170630P00030000 P 06/30/17 30.0 0.00 0.10
AZN 170630P00030500 P 06/30/17 30.5 0.05 0.15
AZN 170630P00031000 P 06/30/17 31.0 0.05 0.20
AZN 170630P00031500 P 06/30/17 31.5 0.10 0.25
AZN 170630P00032000 P 06/30/17 32.0 0.15 0.30
AZN 170630P00032500 P 06/30/17 32.5 0.25 0.40
AZN 170630P00033000 P 06/30/17 33.0 0.40 0.55
AZN 170630P00033500 P 06/30/17 33.5 0.60 0.75
AZN 170630P00034000 P 06/30/17 34.0 0.80 1.00
AZN 170630P00034500 P 06/30/17 34.5 1.10 1.25
AZN 170630P00035000 P 06/30/17 35.0 1.45 1.60
AZN 170630P00035500 P 06/30/17 35.5 1.80 2.00
AZN 170630P00036000 P 06/30/17 36.0 2.20 2.40
AZN 170630P00036500 P 06/30/17 36.5 2.65 2.85
AZN 170630P00037000 P 06/30/17 37.0 3.10 3.30
AZN 170630P00037500 P 06/30/17 37.5 3.60 3.80
AZN 170630P00038000 P 06/30/17 38.0 4.10 4.30
AZN 170630P00038500 P 06/30/17 38.5 3.90 5.10
AZN 170630P00039000 P 06/30/17 39.0 5.00 5.30
AZN 170630P00039500 P 06/30/17 39.5 4.10 7.70
AZN 170630P00040000 P 06/30/17 40.0 6.00 6.30
AZN 170707C00026000 C 07/07/17 26.0 6.90 8.70
AZN 170707C00026500 C 07/07/17 26.5 5.30 9.70
AZN 170707C00027000 C 07/07/17 27.0 6.80 7.40
AZN 170707C00027500 C 07/07/17 27.5 6.10 6.90
AZN 170707C00028000 C 07/07/17 28.0 5.60 6.40
AZN 170707C00028500 C 07/07/17 28.5 4.90 5.90
AZN 170707C00029000 C 07/07/17 29.0 4.80 5.60
AZN 170707C00029500 C 07/07/17 29.5 4.30 4.90
AZN 170707C00030000 C 07/07/17 30.0 3.80 4.10
AZN 170707C00030500 C 07/07/17 30.5 3.40 3.60
AZN 170707C00031000 C 07/07/17 31.0 2.95 3.20
AZN 170707C00031500 C 07/07/17 31.5 2.50 2.70
AZN 170707C00032000 C 07/07/17 32.0 2.10 2.30
AZN 170707C00032500 C 07/07/17 32.5 1.70 1.90
AZN 170707C00033000 C 07/07/17 33.0 1.35 1.55
AZN 170707C00033500 C 07/07/17 33.5 1.05 1.25
AZN 170707C00034000 C 07/07/17 34.0 0.80 1.00
AZN 170707C00034500 C 07/07/17 34.5 0.60 0.75
AZN 170707C00035000 C 07/07/17 35.0 0.40 0.55
AZN 170707C00035500 C 07/07/17 35.5 0.30 0.40
AZN 170707C00036000 C 07/07/17 36.0 0.20 0.35
AZN 170707C00036500 C 07/07/17 36.5 0.10 0.25
AZN 170707C00037000 C 07/07/17 37.0 0.10 0.20
AZN 170707C00037500 C 07/07/17 37.5 0.05 0.15
AZN 170707C00038000 C 07/07/17 38.0 0.00 0.10
AZN 170707C00038500 C 07/07/17 38.5 0.00 0.10
AZN 170707C00039000 C 07/07/17 39.0 0.00 0.10
AZN 170707C00039500 C 07/07/17 39.5 0.00 0.05
AZN 170707C00040000 C 07/07/17 40.0 0.00 0.05
AZN 170707C00040500 C 07/07/17 40.5 0.00 0.05
AZN 170707C00041000 C 07/07/17 41.0 0.00 0.05
AZN 170707P00026000 P 07/07/17 26.0 0.00 0.05
AZN 170707P00026500 P 07/07/17 26.5 0.00 0.05
AZN 170707P00027000 P 07/07/17 27.0 0.00 0.05
AZN 170707P00027500 P 07/07/17 27.5 0.00 0.05
AZN 170707P00028000 P 07/07/17 28.0 0.00 0.05
AZN 170707P00028500 P 07/07/17 28.5 0.00 0.05
AZN 170707P00029000 P 07/07/17 29.0 0.00 0.10
AZN 170707P00029500 P 07/07/17 29.5 0.00 0.10
AZN 170707P00030000 P 07/07/17 30.0 0.00 0.10
AZN 170707P00030500 P 07/07/17 30.5 0.05 0.15
AZN 170707P00031000 P 07/07/17 31.0 0.10 0.20
AZN 170707P00031500 P 07/07/17 31.5 0.15 0.30
AZN 170707P00032000 P 07/07/17 32.0 0.20 0.35
AZN 170707P00032500 P 07/07/17 32.5 0.35 0.50
AZN 170707P00033000 P 07/07/17 33.0 0.50 0.65
AZN 170707P00033500 P 07/07/17 33.5 0.65 0.85
AZN 170707P00034000 P 07/07/17 34.0 0.90 1.10
AZN 170707P00034500 P 07/07/17 34.5 1.20 1.35
AZN 170707P00035000 P 07/07/17 35.0 1.50 1.65
AZN 170707P00035500 P 07/07/17 35.5 1.85 2.05
AZN 170707P00036000 P 07/07/17 36.0 2.25 2.45
AZN 170707P00036500 P 07/07/17 36.5 2.70 2.85
AZN 170707P00037000 P 07/07/17 37.0 3.10 3.30
AZN 170707P00037500 P 07/07/17 37.5 3.60 3.80
AZN 170707P00038000 P 07/07/17 38.0 4.10 4.30
AZN 170707P00038500 P 07/07/17 38.5 4.60 4.80
AZN 170707P00039000 P 07/07/17 39.0 5.00 5.30
AZN 170707P00039500 P 07/07/17 39.5 4.20 7.10
AZN 170707P00040000 P 07/07/17 40.0 6.00 6.30
AZN 170707P00040500 P 07/07/17 40.5 6.50 6.80
AZN 170707P00041000 P 07/07/17 41.0 7.00 7.30
AZN 170721C00015000 C 07/21/17 15.0 17.90 19.80
AZN 170721C00017500 C 07/21/17 17.5 15.30 18.30
AZN 170721C00020000 C 07/21/17 20.0 12.80 14.90
AZN 170721C00022500 C 07/21/17 22.5 10.40 12.40
AZN 170721C00025000 C 07/21/17 25.0 8.70 9.30
AZN 170721C00027500 C 07/21/17 27.5 6.30 6.60
AZN 170721C00030000 C 07/21/17 30.0 4.00 4.20
AZN 170721C00032500 C 07/21/17 32.5 2.00 2.15
AZN 170721C00035000 C 07/21/17 35.0 0.65 0.85
AZN 170721C00037500 C 07/21/17 37.5 0.10 0.30
AZN 170721C00040000 C 07/21/17 40.0 0.00 0.15
AZN 170721P00015000 P 07/21/17 15.0 0.00 0.05
AZN 170721P00017500 P 07/21/17 17.5 0.00 0.05
AZN 170721P00020000 P 07/21/17 20.0 0.00 0.05
AZN 170721P00022500 P 07/21/17 22.5 0.00 0.05
AZN 170721P00025000 P 07/21/17 25.0 0.00 0.05
AZN 170721P00027500 P 07/21/17 27.5 0.00 0.10
AZN 170721P00030000 P 07/21/17 30.0 0.10 0.20
AZN 170721P00032500 P 07/21/17 32.5 0.55 0.65
AZN 170721P00035000 P 07/21/17 35.0 1.70 1.90
AZN 170721P00037500 P 07/21/17 37.5 3.70 3.90
AZN 170721P00040000 P 07/21/17 40.0 6.00 6.30
AZN 170818C00015000 C 08/18/17 15.0 18.20 19.60
AZN 170818C00017500 C 08/18/17 17.5 15.40 17.90
AZN 170818C00020000 C 08/18/17 20.0 11.80 16.10
AZN 170818C00022500 C 08/18/17 22.5 10.90 12.80
AZN 170818C00025000 C 08/18/17 25.0 8.80 9.10
AZN 170818C00027500 C 08/18/17 27.5 6.30 6.80
AZN 170818C00030000 C 08/18/17 30.0 4.10 4.40
AZN 170818C00032500 C 08/18/17 32.5 2.35 2.50
AZN 170818C00035000 C 08/18/17 35.0 1.10 1.25
AZN 170818C00037500 C 08/18/17 37.5 0.40 0.55
AZN 170818C00040000 C 08/18/17 40.0 0.10 0.25
AZN 170818P00015000 P 08/18/17 15.0 0.00 0.05
AZN 170818P00017500 P 08/18/17 17.5 0.00 0.05
AZN 170818P00020000 P 08/18/17 20.0 0.00 0.05
AZN 170818P00022500 P 08/18/17 22.5 0.00 0.05
AZN 170818P00025000 P 08/18/17 25.0 0.00 0.10
AZN 170818P00027500 P 08/18/17 27.5 0.10 0.20
AZN 170818P00030000 P 08/18/17 30.0 0.40 0.55
AZN 170818P00032500 P 08/18/17 32.5 1.15 1.30
AZN 170818P00035000 P 08/18/17 35.0 2.50 2.60
AZN 170818P00037500 P 08/18/17 37.5 4.30 4.50
AZN 170818P00040000 P 08/18/17 40.0 6.50 6.80
AZN 170915C00015000 C 09/15/17 15.0 17.50 20.20
AZN 170915C00017500 C 09/15/17 17.5 14.10 18.50
AZN 170915C00020000 C 09/15/17 20.0 12.90 15.40
AZN 170915C00022500 C 09/15/17 22.5 10.50 12.70
AZN 170915C00025000 C 09/15/17 25.0 8.60 9.50
AZN 170915C00027500 C 09/15/17 27.5 6.40 6.70
AZN 170915C00030000 C 09/15/17 30.0 4.30 4.50
AZN 170915C00032500 C 09/15/17 32.5 2.50 2.75
AZN 170915C00035000 C 09/15/17 35.0 1.40 1.45
AZN 170915C00037500 C 09/15/17 37.5 0.60 0.75
AZN 170915C00040000 C 09/15/17 40.0 0.25 0.35
AZN 170915C00042500 C 09/15/17 42.5 0.05 0.20
AZN 170915P00015000 P 09/15/17 15.0 0.00 0.05
AZN 170915P00017500 P 09/15/17 17.5 0.00 0.05
AZN 170915P00020000 P 09/15/17 20.0 0.00 0.05
AZN 170915P00022500 P 09/15/17 22.5 0.00 0.05
AZN 170915P00025000 P 09/15/17 25.0 0.00 0.15
AZN 170915P00027500 P 09/15/17 27.5 0.20 0.35
AZN 170915P00030000 P 09/15/17 30.0 0.65 0.70
AZN 170915P00032500 P 09/15/17 32.5 1.35 1.55
AZN 170915P00035000 P 09/15/17 35.0 2.70 2.90
AZN 170915P00037500 P 09/15/17 37.5 4.50 4.70
AZN 170915P00040000 P 09/15/17 40.0 6.60 6.90
AZN 170915P00042500 P 09/15/17 42.5 8.90 9.20
AZN 171020C00015000 C 10/20/17 15.0 17.60 20.30
AZN 171020C00017500 C 10/20/17 17.5 14.50 18.70
AZN 171020C00020000 C 10/20/17 20.0 12.00 16.20
AZN 171020C00022500 C 10/20/17 22.5 9.50 13.70
AZN 171020C00025000 C 10/20/17 25.0 6.90 11.30
AZN 171020C00027500 C 10/20/17 27.5 6.50 6.80
AZN 171020C00030000 C 10/20/17 30.0 4.40 4.60
AZN 171020C00032500 C 10/20/17 32.5 2.70 2.90
AZN 171020C00035000 C 10/20/17 35.0 1.50 1.65
AZN 171020C00037500 C 10/20/17 37.5 0.75 0.85
AZN 171020C00040000 C 10/20/17 40.0 0.30 0.40
AZN 171020C00042500 C 10/20/17 42.5 0.10 0.25
AZN 171020P00015000 P 10/20/17 15.0 0.00 0.05
AZN 171020P00017500 P 10/20/17 17.5 0.00 0.05
AZN 171020P00020000 P 10/20/17 20.0 0.00 0.05
AZN 171020P00022500 P 10/20/17 22.5 0.00 0.10
AZN 171020P00025000 P 10/20/17 25.0 0.10 0.20
AZN 171020P00027500 P 10/20/17 27.5 0.30 0.40
AZN 171020P00030000 P 10/20/17 30.0 0.75 0.85
AZN 171020P00032500 P 10/20/17 32.5 1.55 1.75
AZN 171020P00035000 P 10/20/17 35.0 2.85 3.10
AZN 171020P00037500 P 10/20/17 37.5 4.60 4.80
AZN 171020P00040000 P 10/20/17 40.0 6.60 6.90
AZN 171020P00042500 P 10/20/17 42.5 8.90 9.30
AZN 180119C00015000 C 01/19/18 15.0 18.60 19.30
AZN 180119C00017500 C 01/19/18 17.5 15.60 16.80
AZN 180119C00020000 C 01/19/18 20.0 13.30 14.10
AZN 180119C00022500 C 01/19/18 22.5 11.30 11.60
AZN 180119C00025000 C 01/19/18 25.0 8.80 9.60
AZN 180119C00027500 C 01/19/18 27.5 6.70 7.00
AZN 180119C00030000 C 01/19/18 30.0 4.70 5.00
AZN 180119C00032500 C 01/19/18 32.5 3.20 3.40
AZN 180119C00035000 C 01/19/18 35.0 1.95 2.10
AZN 180119C00037500 C 01/19/18 37.5 1.10 1.25
AZN 180119C00040000 C 01/19/18 40.0 0.55 0.70
AZN 180119C00042500 C 01/19/18 42.5 0.25 0.35
AZN 180119C00045000 C 01/19/18 45.0 0.10 0.25
AZN 180119C00047500 C 01/19/18 47.5 0.00 0.15
AZN 180119C00050000 C 01/19/18 50.0 0.00 0.05
AZN 180119P00015000 P 01/19/18 15.0 0.00 0.05
AZN 180119P00017500 P 01/19/18 17.5 0.00 0.05
AZN 180119P00020000 P 01/19/18 20.0 0.05 0.15
AZN 180119P00022500 P 01/19/18 22.5 0.10 0.20
AZN 180119P00025000 P 01/19/18 25.0 0.20 0.30
AZN 180119P00027500 P 01/19/18 27.5 0.50 0.65
AZN 180119P00030000 P 01/19/18 30.0 1.05 1.20
AZN 180119P00032500 P 01/19/18 32.5 1.90 2.10
AZN 180119P00035000 P 01/19/18 35.0 3.20 3.40
AZN 180119P00037500 P 01/19/18 37.5 4.80 5.10
AZN 180119P00040000 P 01/19/18 40.0 6.80 7.10
AZN 180119P00042500 P 01/19/18 42.5 9.00 9.30
AZN 180119P00045000 P 01/19/18 45.0 11.40 11.70
AZN 180119P00047500 P 01/19/18 47.5 13.80 14.10
AZN 180119P00050000 P 01/19/18 50.0 16.30 16.60
AZN 190118C00015000 C 01/18/19 15.0 17.50 20.50
AZN 190118C00017500 C 01/18/19 17.5 14.20 18.90
AZN 190118C00020000 C 01/18/19 20.0 13.70 14.40
AZN 190118C00022500 C 01/18/19 22.5 11.30 12.00
AZN 190118C00025000 C 01/18/19 25.0 9.20 9.70
AZN 190118C00027500 C 01/18/19 27.5 7.20 7.60
AZN 190118C00030000 C 01/18/19 30.0 5.40 6.10
AZN 190118C00032500 C 01/18/19 32.5 4.00 4.40
AZN 190118C00035000 C 01/18/19 35.0 2.90 3.30
AZN 190118C00037500 C 01/18/19 37.5 1.95 2.35
AZN 190118C00040000 C 01/18/19 40.0 1.25 1.65
AZN 190118C00042500 C 01/18/19 42.5 0.80 1.15
AZN 190118C00045000 C 01/18/19 45.0 0.45 0.85
AZN 190118C00047500 C 01/18/19 47.5 0.00 0.85
AZN 190118C00050000 C 01/18/19 50.0 0.10 0.40
AZN 190118P00015000 P 01/18/19 15.0 0.00 0.30
AZN 190118P00017500 P 01/18/19 17.5 0.15 0.40
AZN 190118P00020000 P 01/18/19 20.0 0.30 0.55
AZN 190118P00022500 P 01/18/19 22.5 0.55 0.85
AZN 190118P00025000 P 01/18/19 25.0 0.95 1.25
AZN 190118P00027500 P 01/18/19 27.5 1.55 1.90
AZN 190118P00030000 P 01/18/19 30.0 2.40 2.80
AZN 190118P00032500 P 01/18/19 32.5 3.40 3.80
AZN 190118P00035000 P 01/18/19 35.0 4.70 5.20
AZN 190118P00037500 P 01/18/19 37.5 6.40 6.80
AZN 190118P00040000 P 01/18/19 40.0 8.10 8.70
AZN 190118P00042500 P 01/18/19 42.5 10.00 10.70
AZN 190118P00045000 P 01/18/19 45.0 12.30 12.80
AZN 190118P00047500 P 01/18/19 47.5 14.10 15.40
AZN 190118P00050000 P 01/18/19 50.0 16.80 17.40

OPRA data is delayed 15 minutes.