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 (2015-07-10)Premium Content

Astrazeneca Plc (AZN)
As of Sep 3 2015 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZN 150904C00020000 C 09/04/15 20.0 10.80 14.20
AZN 150904C00023500 C 09/04/15 23.5 8.20 9.80
AZN 150904C00024000 C 09/04/15 24.0 7.70 9.50
AZN 150904C00024500 C 09/04/15 24.5 7.20 9.00
AZN 150904C00025000 C 09/04/15 25.0 6.30 8.50
AZN 150904C00025500 C 09/04/15 25.5 6.50 7.80
AZN 150904C00026000 C 09/04/15 26.0 5.60 7.40
AZN 150904C00026500 C 09/04/15 26.5 5.50 6.80
AZN 150904C00027000 C 09/04/15 27.0 4.50 6.60
AZN 150904C00027500 C 09/04/15 27.5 4.40 5.60
AZN 150904C00028000 C 09/04/15 28.0 3.30 5.70
AZN 150904C00028500 C 09/04/15 28.5 3.20 4.90
AZN 150904C00029000 C 09/04/15 29.0 3.20 3.80
AZN 150904C00029250 C 09/04/15 29.3 3.00 3.50
AZN 150904C00029500 C 09/04/15 29.5 2.75 3.30
AZN 150904C00029750 C 09/04/15 29.8 2.50 3.00
AZN 150904C00030000 C 09/04/15 30.0 2.25 2.75
AZN 150904C00030250 C 09/04/15 30.3 2.00 2.50
AZN 150904C00030500 C 09/04/15 30.5 1.75 2.25
AZN 150904C00030750 C 09/04/15 30.8 1.50 2.00
AZN 150904C00031000 C 09/04/15 31.0 1.30 1.75
AZN 150904C00031250 C 09/04/15 31.3 1.10 1.35
AZN 150904C00031500 C 09/04/15 31.5 0.90 1.10
AZN 150904C00031750 C 09/04/15 31.8 0.65 0.90
AZN 150904C00032000 C 09/04/15 32.0 0.45 0.70
AZN 150904C00032250 C 09/04/15 32.3 0.30 0.50
AZN 150904C00032500 C 09/04/15 32.5 0.20 0.30
AZN 150904C00032750 C 09/04/15 32.8 0.10 0.20
AZN 150904C00033000 C 09/04/15 33.0 0.00 0.20
AZN 150904C00033250 C 09/04/15 33.3 0.00 0.15
AZN 150904C00033500 C 09/04/15 33.5 0.00 0.10
AZN 150904C00033750 C 09/04/15 33.8 0.00 0.10
AZN 150904C00034000 C 09/04/15 34.0 0.00 0.05
AZN 150904C00034250 C 09/04/15 34.3 0.00 0.05
AZN 150904C00034500 C 09/04/15 34.5 0.00 0.05
AZN 150904C00034750 C 09/04/15 34.8 0.00 0.05
AZN 150904C00035000 C 09/04/15 35.0 0.00 0.05
AZN 150904C00035250 C 09/04/15 35.3 0.00 0.05
AZN 150904C00035500 C 09/04/15 35.5 0.00 0.05
AZN 150904C00035750 C 09/04/15 35.8 0.00 0.05
AZN 150904C00036000 C 09/04/15 36.0 0.00 0.05
AZN 150904C00036250 C 09/04/15 36.3 0.00 0.05
AZN 150904C00036500 C 09/04/15 36.5 0.00 0.05
AZN 150904C00036750 C 09/04/15 36.8 0.00 0.05
AZN 150904C00037000 C 09/04/15 37.0 0.00 0.05
AZN 150904C00037250 C 09/04/15 37.3 0.00 0.05
AZN 150904C00037500 C 09/04/15 37.5 0.00 0.05
AZN 150904C00038000 C 09/04/15 38.0 0.00 0.05
AZN 150904C00038500 C 09/04/15 38.5 0.00 0.05
AZN 150904C00039000 C 09/04/15 39.0 0.00 0.05
AZN 150904C00039500 C 09/04/15 39.5 0.00 0.05
AZN 150904C00040000 C 09/04/15 40.0 0.00 0.05
AZN 150904C00040500 C 09/04/15 40.5 0.00 0.05
AZN 150904C00041000 C 09/04/15 41.0 0.00 0.05
AZN 150904C00041500 C 09/04/15 41.5 0.00 0.05
AZN 150904C00042000 C 09/04/15 42.0 0.00 0.05
AZN 150904C00042500 C 09/04/15 42.5 0.00 0.05
AZN 150904C00043000 C 09/04/15 43.0 0.00 0.05
AZN 150904C00043500 C 09/04/15 43.5 0.00 0.05
AZN 150904C00044000 C 09/04/15 44.0 0.00 0.05
AZN 150904C00045000 C 09/04/15 45.0 0.00 0.05
AZN 150904P00020000 P 09/04/15 20.0 0.00 0.05
AZN 150904P00023500 P 09/04/15 23.5 0.00 0.05
AZN 150904P00024000 P 09/04/15 24.0 0.00 0.05
AZN 150904P00024500 P 09/04/15 24.5 0.00 0.05
AZN 150904P00025000 P 09/04/15 25.0 0.00 0.05
AZN 150904P00025500 P 09/04/15 25.5 0.00 0.05
AZN 150904P00026000 P 09/04/15 26.0 0.00 0.05
AZN 150904P00026500 P 09/04/15 26.5 0.00 0.05
AZN 150904P00027000 P 09/04/15 27.0 0.00 0.05
AZN 150904P00027500 P 09/04/15 27.5 0.00 0.05
AZN 150904P00028000 P 09/04/15 28.0 0.00 0.05
AZN 150904P00028500 P 09/04/15 28.5 0.00 0.05
AZN 150904P00029000 P 09/04/15 29.0 0.00 0.05
AZN 150904P00029250 P 09/04/15 29.3 0.00 0.05
AZN 150904P00029500 P 09/04/15 29.5 0.00 0.05
AZN 150904P00029750 P 09/04/15 29.8 0.00 0.05
AZN 150904P00030000 P 09/04/15 30.0 0.00 0.05
AZN 150904P00030250 P 09/04/15 30.3 0.00 0.05
AZN 150904P00030500 P 09/04/15 30.5 0.00 0.05
AZN 150904P00030750 P 09/04/15 30.8 0.00 0.05
AZN 150904P00031000 P 09/04/15 31.0 0.00 0.10
AZN 150904P00031250 P 09/04/15 31.3 0.00 0.10
AZN 150904P00031500 P 09/04/15 31.5 0.00 0.10
AZN 150904P00031750 P 09/04/15 31.8 0.00 0.15
AZN 150904P00032000 P 09/04/15 32.0 0.05 0.20
AZN 150904P00032250 P 09/04/15 32.3 0.15 0.25
AZN 150904P00032500 P 09/04/15 32.5 0.25 0.35
AZN 150904P00032750 P 09/04/15 32.8 0.40 0.50
AZN 150904P00033000 P 09/04/15 33.0 0.55 0.75
AZN 150904P00033250 P 09/04/15 33.3 0.75 0.95
AZN 150904P00033500 P 09/04/15 33.5 1.00 1.20
AZN 150904P00033750 P 09/04/15 33.8 1.25 1.45
AZN 150904P00034000 P 09/04/15 34.0 1.30 1.75
AZN 150904P00034250 P 09/04/15 34.3 1.55 2.00
AZN 150904P00034500 P 09/04/15 34.5 1.75 2.25
AZN 150904P00034750 P 09/04/15 34.8 1.60 2.85
AZN 150904P00035000 P 09/04/15 35.0 1.90 3.10
AZN 150904P00035250 P 09/04/15 35.3 2.15 3.60
AZN 150904P00035500 P 09/04/15 35.5 2.35 3.60
AZN 150904P00035750 P 09/04/15 35.8 2.85 3.80
AZN 150904P00036000 P 09/04/15 36.0 2.90 4.20
AZN 150904P00036250 P 09/04/15 36.3 3.30 4.40
AZN 150904P00036500 P 09/04/15 36.5 2.35 5.60
AZN 150904P00036750 P 09/04/15 36.8 3.70 4.80
AZN 150904P00037000 P 09/04/15 37.0 3.90 5.00
AZN 150904P00037250 P 09/04/15 37.3 3.30 5.90
AZN 150904P00037500 P 09/04/15 37.5 4.50 5.50
AZN 150904P00038000 P 09/04/15 38.0 4.60 6.30
AZN 150904P00038500 P 09/04/15 38.5 4.50 7.40
AZN 150904P00039000 P 09/04/15 39.0 5.00 7.80
AZN 150904P00039500 P 09/04/15 39.5 5.50 8.20
AZN 150904P00040000 P 09/04/15 40.0 5.80 9.20
AZN 150904P00040500 P 09/04/15 40.5 6.30 9.70
AZN 150904P00041000 P 09/04/15 41.0 6.80 10.20
AZN 150904P00041500 P 09/04/15 41.5 7.30 10.70
AZN 150904P00042000 P 09/04/15 42.0 7.80 11.20
AZN 150904P00042500 P 09/04/15 42.5 8.30 11.70
AZN 150904P00043000 P 09/04/15 43.0 8.80 12.20
AZN 150904P00043500 P 09/04/15 43.5 9.30 12.70
AZN 150904P00044000 P 09/04/15 44.0 9.80 13.20
AZN 150904P00045000 P 09/04/15 45.0 10.80 14.10
AZN 150911C00020000 C 09/11/15 20.0 10.80 14.20
AZN 150911C00024000 C 09/11/15 24.0 7.10 9.70
AZN 150911C00024500 C 09/11/15 24.5 7.00 9.10
AZN 150911C00025000 C 09/11/15 25.0 5.80 9.30
AZN 150911C00025500 C 09/11/15 25.5 5.30 8.50
AZN 150911C00026000 C 09/11/15 26.0 5.80 7.50
AZN 150911C00026500 C 09/11/15 26.5 5.30 7.40
AZN 150911C00027000 C 09/11/15 27.0 4.40 7.20
AZN 150911C00027500 C 09/11/15 27.5 4.60 5.60
AZN 150911C00028000 C 09/11/15 28.0 4.00 5.20
AZN 150911C00028500 C 09/11/15 28.5 3.40 4.50
AZN 150911C00029000 C 09/11/15 29.0 3.00 3.90
AZN 150911C00029500 C 09/11/15 29.5 2.65 3.50
AZN 150911C00030000 C 09/11/15 30.0 2.25 2.85
AZN 150911C00030500 C 09/11/15 30.5 1.90 2.15
AZN 150911C00031000 C 09/11/15 31.0 1.45 1.70
AZN 150911C00031500 C 09/11/15 31.5 1.05 1.25
AZN 150911C00032000 C 09/11/15 32.0 0.70 0.90
AZN 150911C00032500 C 09/11/15 32.5 0.45 0.60
AZN 150911C00033000 C 09/11/15 33.0 0.25 0.40
AZN 150911C00033500 C 09/11/15 33.5 0.10 0.25
AZN 150911C00034000 C 09/11/15 34.0 0.05 0.15
AZN 150911C00034500 C 09/11/15 34.5 0.00 0.10
AZN 150911C00035000 C 09/11/15 35.0 0.00 0.10
AZN 150911C00035500 C 09/11/15 35.5 0.00 0.05
AZN 150911C00036000 C 09/11/15 36.0 0.00 0.05
AZN 150911C00036500 C 09/11/15 36.5 0.00 0.05
AZN 150911C00037000 C 09/11/15 37.0 0.00 0.05
AZN 150911C00037500 C 09/11/15 37.5 0.00 0.05
AZN 150911C00038000 C 09/11/15 38.0 0.00 0.05
AZN 150911C00038500 C 09/11/15 38.5 0.00 0.05
AZN 150911C00039000 C 09/11/15 39.0 0.00 0.05
AZN 150911C00039500 C 09/11/15 39.5 0.00 0.05
AZN 150911C00040000 C 09/11/15 40.0 0.00 0.05
AZN 150911C00040500 C 09/11/15 40.5 0.00 0.05
AZN 150911C00041000 C 09/11/15 41.0 0.00 0.05
AZN 150911C00041500 C 09/11/15 41.5 0.00 0.05
AZN 150911C00042000 C 09/11/15 42.0 0.00 0.05
AZN 150911C00042500 C 09/11/15 42.5 0.00 0.05
AZN 150911C00043000 C 09/11/15 43.0 0.00 0.05
AZN 150911C00043500 C 09/11/15 43.5 0.00 0.05
AZN 150911C00044000 C 09/11/15 44.0 0.00 0.05
AZN 150911C00045000 C 09/11/15 45.0 0.00 0.05
AZN 150911P00020000 P 09/11/15 20.0 0.00 0.05
AZN 150911P00024000 P 09/11/15 24.0 0.00 0.05
AZN 150911P00024500 P 09/11/15 24.5 0.00 0.05
AZN 150911P00025000 P 09/11/15 25.0 0.00 0.05
AZN 150911P00025500 P 09/11/15 25.5 0.00 0.05
AZN 150911P00026000 P 09/11/15 26.0 0.00 0.05
AZN 150911P00026500 P 09/11/15 26.5 0.00 0.05
AZN 150911P00027000 P 09/11/15 27.0 0.00 0.05
AZN 150911P00027500 P 09/11/15 27.5 0.00 0.05
AZN 150911P00028000 P 09/11/15 28.0 0.00 0.05
AZN 150911P00028500 P 09/11/15 28.5 0.00 0.05
AZN 150911P00029000 P 09/11/15 29.0 0.00 0.05
AZN 150911P00029500 P 09/11/15 29.5 0.00 0.10
AZN 150911P00030000 P 09/11/15 30.0 0.00 0.10
AZN 150911P00030500 P 09/11/15 30.5 0.00 0.10
AZN 150911P00031000 P 09/11/15 31.0 0.05 0.15
AZN 150911P00031500 P 09/11/15 31.5 0.15 0.25
AZN 150911P00032000 P 09/11/15 32.0 0.30 0.40
AZN 150911P00032500 P 09/11/15 32.5 0.50 0.65
AZN 150911P00033000 P 09/11/15 33.0 0.75 0.95
AZN 150911P00033500 P 09/11/15 33.5 1.15 1.30
AZN 150911P00034000 P 09/11/15 34.0 1.55 1.75
AZN 150911P00034500 P 09/11/15 34.5 2.00 2.20
AZN 150911P00035000 P 09/11/15 35.0 2.20 2.90
AZN 150911P00035500 P 09/11/15 35.5 2.65 3.40
AZN 150911P00036000 P 09/11/15 36.0 2.45 4.20
AZN 150911P00036500 P 09/11/15 36.5 3.50 4.80
AZN 150911P00037000 P 09/11/15 37.0 2.85 5.90
AZN 150911P00037500 P 09/11/15 37.5 4.00 6.20
AZN 150911P00038000 P 09/11/15 38.0 3.70 6.80
AZN 150911P00038500 P 09/11/15 38.5 4.80 7.30
AZN 150911P00039000 P 09/11/15 39.0 5.40 7.60
AZN 150911P00039500 P 09/11/15 39.5 5.90 8.60
AZN 150911P00040000 P 09/11/15 40.0 5.80 9.30
AZN 150911P00040500 P 09/11/15 40.5 6.30 9.80
AZN 150911P00041000 P 09/11/15 41.0 6.80 10.30
AZN 150911P00041500 P 09/11/15 41.5 7.30 10.80
AZN 150911P00042000 P 09/11/15 42.0 7.80 11.30
AZN 150911P00042500 P 09/11/15 42.5 8.30 11.70
AZN 150911P00043000 P 09/11/15 43.0 8.80 12.20
AZN 150911P00043500 P 09/11/15 43.5 9.30 12.70
AZN 150911P00044000 P 09/11/15 44.0 9.80 13.20
AZN 150911P00045000 P 09/11/15 45.0 10.80 14.20
AZN 150918C00017500 C 09/18/15 17.5 13.40 16.70
AZN 150918C00018750 C 09/18/15 18.8 12.10 15.50
AZN 150918C00020000 C 09/18/15 20.0 10.80 14.20
AZN 150918C00021250 C 09/18/15 21.3 9.60 13.00
AZN 150918C00022500 C 09/18/15 22.5 8.40 11.70
AZN 150918C00023750 C 09/18/15 23.8 8.20 9.70
AZN 150918C00024500 C 09/18/15 24.5 7.10 8.60
AZN 150918C00025000 C 09/18/15 25.0 7.00 8.10
AZN 150918C00025500 C 09/18/15 25.5 6.50 7.50
AZN 150918C00026000 C 09/18/15 26.0 6.00 7.00
AZN 150918C00026500 C 09/18/15 26.5 5.80 6.30
AZN 150918C00027000 C 09/18/15 27.0 5.30 5.80
AZN 150918C00027500 C 09/18/15 27.5 4.80 5.30
AZN 150918C00028000 C 09/18/15 28.0 4.30 4.80
AZN 150918C00028500 C 09/18/15 28.5 3.80 4.30
AZN 150918C00029000 C 09/18/15 29.0 3.30 3.80
AZN 150918C00029500 C 09/18/15 29.5 2.90 3.10
AZN 150918C00030000 C 09/18/15 30.0 2.45 2.70
AZN 150918C00030500 C 09/18/15 30.5 2.00 2.25
AZN 150918C00031000 C 09/18/15 31.0 1.60 1.80
AZN 150918C00031250 C 09/18/15 31.3 1.40 1.60
AZN 150918C00031500 C 09/18/15 31.5 1.20 1.40
AZN 150918C00032000 C 09/18/15 32.0 0.90 1.10
AZN 150918C00032500 C 09/18/15 32.5 0.65 0.80
AZN 150918C00033000 C 09/18/15 33.0 0.40 0.55
AZN 150918C00033500 C 09/18/15 33.5 0.30 0.40
AZN 150918C00033750 C 09/18/15 33.8 0.20 0.30
AZN 150918C00034000 C 09/18/15 34.0 0.15 0.30
AZN 150918C00034500 C 09/18/15 34.5 0.10 0.20
AZN 150918C00035000 C 09/18/15 35.0 0.05 0.10
AZN 150918C00035500 C 09/18/15 35.5 0.00 0.10
AZN 150918C00036000 C 09/18/15 36.0 0.00 0.10
AZN 150918C00036250 C 09/18/15 36.3 0.00 0.10
AZN 150918C00036500 C 09/18/15 36.5 0.00 0.10
AZN 150918C00037000 C 09/18/15 37.0 0.00 0.05
AZN 150918C00037500 C 09/18/15 37.5 0.00 0.05
AZN 150918C00038000 C 09/18/15 38.0 0.00 0.05
AZN 150918C00038500 C 09/18/15 38.5 0.00 0.05
AZN 150918C00038750 C 09/18/15 38.8 0.00 0.05
AZN 150918C00039000 C 09/18/15 39.0 0.00 0.05
AZN 150918C00039500 C 09/18/15 39.5 0.00 0.05
AZN 150918C00040000 C 09/18/15 40.0 0.00 0.05
AZN 150918C00040500 C 09/18/15 40.5 0.00 0.05
AZN 150918C00041000 C 09/18/15 41.0 0.00 0.05
AZN 150918C00041500 C 09/18/15 41.5 0.00 0.05
AZN 150918C00042000 C 09/18/15 42.0 0.00 0.05
AZN 150918C00042500 C 09/18/15 42.5 0.00 0.05
AZN 150918C00043000 C 09/18/15 43.0 0.00 0.05
AZN 150918C00044000 C 09/18/15 44.0 0.00 0.05
AZN 150918C00045000 C 09/18/15 45.0 0.00 0.05
AZN 150918C00047500 C 09/18/15 47.5 0.00 0.05
AZN 150918C00050000 C 09/18/15 50.0 0.00 0.05
AZN 150918P00017500 P 09/18/15 17.5 0.00 0.05
AZN 150918P00018750 P 09/18/15 18.8 0.00 0.05
AZN 150918P00020000 P 09/18/15 20.0 0.00 0.05
AZN 150918P00021250 P 09/18/15 21.3 0.00 0.05
AZN 150918P00022500 P 09/18/15 22.5 0.00 0.05
AZN 150918P00023750 P 09/18/15 23.8 0.00 0.05
AZN 150918P00024500 P 09/18/15 24.5 0.00 0.05
AZN 150918P00025000 P 09/18/15 25.0 0.00 0.05
AZN 150918P00025500 P 09/18/15 25.5 0.00 0.05
AZN 150918P00026000 P 09/18/15 26.0 0.00 0.05
AZN 150918P00026500 P 09/18/15 26.5 0.00 0.05
AZN 150918P00027000 P 09/18/15 27.0 0.00 0.05
AZN 150918P00027500 P 09/18/15 27.5 0.00 0.10
AZN 150918P00028000 P 09/18/15 28.0 0.00 0.10
AZN 150918P00028500 P 09/18/15 28.5 0.00 0.10
AZN 150918P00029000 P 09/18/15 29.0 0.00 0.10
AZN 150918P00029500 P 09/18/15 29.5 0.05 0.15
AZN 150918P00030000 P 09/18/15 30.0 0.05 0.15
AZN 150918P00030500 P 09/18/15 30.5 0.10 0.20
AZN 150918P00031000 P 09/18/15 31.0 0.20 0.30
AZN 150918P00031250 P 09/18/15 31.3 0.25 0.35
AZN 150918P00031500 P 09/18/15 31.5 0.30 0.40
AZN 150918P00032000 P 09/18/15 32.0 0.45 0.60
AZN 150918P00032500 P 09/18/15 32.5 0.70 0.80
AZN 150918P00033000 P 09/18/15 33.0 0.95 1.10
AZN 150918P00033500 P 09/18/15 33.5 1.30 1.45
AZN 150918P00033750 P 09/18/15 33.8 1.45 1.65
AZN 150918P00034000 P 09/18/15 34.0 1.65 1.85
AZN 150918P00034500 P 09/18/15 34.5 2.10 2.30
AZN 150918P00035000 P 09/18/15 35.0 2.55 2.75
AZN 150918P00035500 P 09/18/15 35.5 3.00 3.20
AZN 150918P00036000 P 09/18/15 36.0 3.30 3.80
AZN 150918P00036250 P 09/18/15 36.3 3.50 4.00
AZN 150918P00036500 P 09/18/15 36.5 3.70 4.30
AZN 150918P00037000 P 09/18/15 37.0 4.20 4.80
AZN 150918P00037500 P 09/18/15 37.5 4.80 5.30
AZN 150918P00038000 P 09/18/15 38.0 5.20 5.80
AZN 150918P00038500 P 09/18/15 38.5 5.40 6.50
AZN 150918P00038750 P 09/18/15 38.8 5.60 6.80
AZN 150918P00039000 P 09/18/15 39.0 6.10 7.00
AZN 150918P00039500 P 09/18/15 39.5 6.40 7.60
AZN 150918P00040000 P 09/18/15 40.0 6.70 8.20
AZN 150918P00040500 P 09/18/15 40.5 6.80 9.30
AZN 150918P00041000 P 09/18/15 41.0 7.60 9.70
AZN 150918P00041500 P 09/18/15 41.5 7.70 10.70
AZN 150918P00042000 P 09/18/15 42.0 8.70 10.30
AZN 150918P00042500 P 09/18/15 42.5 8.30 11.70
AZN 150918P00043000 P 09/18/15 43.0 8.80 12.30
AZN 150918P00044000 P 09/18/15 44.0 9.80 13.30
AZN 150918P00045000 P 09/18/15 45.0 10.80 14.20
AZN 150918P00047500 P 09/18/15 47.5 13.30 16.70
AZN 150918P00050000 P 09/18/15 50.0 15.80 19.20
AZN 150925C00024000 C 09/25/15 24.0 8.00 9.20
AZN 150925C00025000 C 09/25/15 25.0 6.70 8.40
AZN 150925C00026000 C 09/25/15 26.0 6.10 7.20
AZN 150925C00026500 C 09/25/15 26.5 5.80 6.30
AZN 150925C00027000 C 09/25/15 27.0 5.10 6.00
AZN 150925C00027500 C 09/25/15 27.5 4.60 5.50
AZN 150925C00028000 C 09/25/15 28.0 3.90 5.00
AZN 150925C00028500 C 09/25/15 28.5 3.60 4.70
AZN 150925C00029000 C 09/25/15 29.0 3.40 3.60
AZN 150925C00029500 C 09/25/15 29.5 2.95 3.20
AZN 150925C00030000 C 09/25/15 30.0 2.50 2.75
AZN 150925C00030500 C 09/25/15 30.5 2.10 2.35
AZN 150925C00031000 C 09/25/15 31.0 1.70 1.90
AZN 150925C00031500 C 09/25/15 31.5 1.35 1.55
AZN 150925C00032000 C 09/25/15 32.0 1.00 1.20
AZN 150925C00032500 C 09/25/15 32.5 0.75 0.90
AZN 150925C00033000 C 09/25/15 33.0 0.55 0.70
AZN 150925C00033500 C 09/25/15 33.5 0.40 0.55
AZN 150925C00034000 C 09/25/15 34.0 0.25 0.30
AZN 150925C00034500 C 09/25/15 34.5 0.15 0.30
AZN 150925C00035000 C 09/25/15 35.0 0.10 0.20
AZN 150925C00035500 C 09/25/15 35.5 0.05 0.15
AZN 150925C00036000 C 09/25/15 36.0 0.05 0.15
AZN 150925C00036500 C 09/25/15 36.5 0.00 0.10
AZN 150925C00037000 C 09/25/15 37.0 0.00 0.10
AZN 150925C00037500 C 09/25/15 37.5 0.00 0.10
AZN 150925C00038000 C 09/25/15 38.0 0.00 0.05
AZN 150925C00038500 C 09/25/15 38.5 0.00 0.05
AZN 150925C00039000 C 09/25/15 39.0 0.00 0.05
AZN 150925C00039500 C 09/25/15 39.5 0.00 0.05
AZN 150925C00040000 C 09/25/15 40.0 0.00 0.05
AZN 150925C00040500 C 09/25/15 40.5 0.00 0.05
AZN 150925C00041000 C 09/25/15 41.0 0.00 0.05
AZN 150925C00041500 C 09/25/15 41.5 0.00 0.05
AZN 150925C00042000 C 09/25/15 42.0 0.00 0.05
AZN 150925C00042500 C 09/25/15 42.5 0.00 0.05
AZN 150925C00043000 C 09/25/15 43.0 0.00 0.05
AZN 150925C00043500 C 09/25/15 43.5 0.00 0.05
AZN 150925C00044000 C 09/25/15 44.0 0.00 0.05
AZN 150925P00024000 P 09/25/15 24.0 0.00 0.05
AZN 150925P00025000 P 09/25/15 25.0 0.00 0.05
AZN 150925P00026000 P 09/25/15 26.0 0.00 0.05
AZN 150925P00026500 P 09/25/15 26.5 0.00 0.10
AZN 150925P00027000 P 09/25/15 27.0 0.00 0.10
AZN 150925P00027500 P 09/25/15 27.5 0.00 0.10
AZN 150925P00028000 P 09/25/15 28.0 0.00 0.10
AZN 150925P00028500 P 09/25/15 28.5 0.00 0.10
AZN 150925P00029000 P 09/25/15 29.0 0.05 0.15
AZN 150925P00029500 P 09/25/15 29.5 0.05 0.20
AZN 150925P00030000 P 09/25/15 30.0 0.10 0.20
AZN 150925P00030500 P 09/25/15 30.5 0.15 0.30
AZN 150925P00031000 P 09/25/15 31.0 0.25 0.40
AZN 150925P00031500 P 09/25/15 31.5 0.40 0.55
AZN 150925P00032000 P 09/25/15 32.0 0.60 0.70
AZN 150925P00032500 P 09/25/15 32.5 0.80 0.95
AZN 150925P00033000 P 09/25/15 33.0 1.05 1.25
AZN 150925P00033500 P 09/25/15 33.5 1.40 1.55
AZN 150925P00034000 P 09/25/15 34.0 1.75 1.95
AZN 150925P00034500 P 09/25/15 34.5 2.15 2.35
AZN 150925P00035000 P 09/25/15 35.0 2.60 2.80
AZN 150925P00035500 P 09/25/15 35.5 3.10 3.30
AZN 150925P00036000 P 09/25/15 36.0 3.50 3.70
AZN 150925P00036500 P 09/25/15 36.5 3.70 4.40
AZN 150925P00037000 P 09/25/15 37.0 4.20 5.00
AZN 150925P00037500 P 09/25/15 37.5 4.40 5.50
AZN 150925P00038000 P 09/25/15 38.0 5.30 5.80
AZN 150925P00038500 P 09/25/15 38.5 5.50 6.70
AZN 150925P00039000 P 09/25/15 39.0 5.90 7.50
AZN 150925P00039500 P 09/25/15 39.5 5.60 8.10
AZN 150925P00040000 P 09/25/15 40.0 6.80 8.40
AZN 150925P00040500 P 09/25/15 40.5 6.30 9.70
AZN 150925P00041000 P 09/25/15 41.0 7.10 10.20
AZN 150925P00041500 P 09/25/15 41.5 7.30 10.70
AZN 150925P00042000 P 09/25/15 42.0 7.70 11.10
AZN 150925P00042500 P 09/25/15 42.5 8.30 11.60
AZN 150925P00043000 P 09/25/15 43.0 8.70 12.30
AZN 150925P00043500 P 09/25/15 43.5 9.30 12.80
AZN 150925P00044000 P 09/25/15 44.0 9.70 13.40
AZN 151002C00024000 C 10/02/15 24.0 8.10 8.90
AZN 151002C00025000 C 10/02/15 25.0 7.00 8.00
AZN 151002C00026000 C 10/02/15 26.0 6.10 7.10
AZN 151002C00026500 C 10/02/15 26.5 5.30 6.70
AZN 151002C00027000 C 10/02/15 27.0 5.00 6.00
AZN 151002C00027500 C 10/02/15 27.5 4.50 5.90
AZN 151002C00028000 C 10/02/15 28.0 4.10 5.00
AZN 151002C00028500 C 10/02/15 28.5 3.40 4.80
AZN 151002C00029000 C 10/02/15 29.0 3.50 3.70
AZN 151002C00029500 C 10/02/15 29.5 3.00 3.20
AZN 151002C00030000 C 10/02/15 30.0 2.60 2.85
AZN 151002C00030500 C 10/02/15 30.5 2.15 2.40
AZN 151002C00031000 C 10/02/15 31.0 1.80 2.00
AZN 151002C00031500 C 10/02/15 31.5 1.45 1.65
AZN 151002C00032000 C 10/02/15 32.0 1.15 1.35
AZN 151002C00032500 C 10/02/15 32.5 0.85 1.05
AZN 151002C00033000 C 10/02/15 33.0 0.65 0.80
AZN 151002C00033500 C 10/02/15 33.5 0.50 0.65
AZN 151002C00034000 C 10/02/15 34.0 0.35 0.50
AZN 151002C00034500 C 10/02/15 34.5 0.25 0.35
AZN 151002C00035000 C 10/02/15 35.0 0.15 0.30
AZN 151002C00035500 C 10/02/15 35.5 0.10 0.25
AZN 151002C00036000 C 10/02/15 36.0 0.05 0.15
AZN 151002C00036500 C 10/02/15 36.5 0.05 0.15
AZN 151002C00037000 C 10/02/15 37.0 0.00 0.10
AZN 151002C00037500 C 10/02/15 37.5 0.00 0.10
AZN 151002C00038000 C 10/02/15 38.0 0.00 0.10
AZN 151002C00038500 C 10/02/15 38.5 0.00 0.10
AZN 151002C00039000 C 10/02/15 39.0 0.00 0.05
AZN 151002C00039500 C 10/02/15 39.5 0.00 0.05
AZN 151002C00040000 C 10/02/15 40.0 0.00 0.05
AZN 151002C00040500 C 10/02/15 40.5 0.00 0.05
AZN 151002C00041000 C 10/02/15 41.0 0.00 0.05
AZN 151002C00041500 C 10/02/15 41.5 0.00 0.05
AZN 151002C00042000 C 10/02/15 42.0 0.00 0.05
AZN 151002C00042500 C 10/02/15 42.5 0.00 0.05
AZN 151002C00043000 C 10/02/15 43.0 0.00 0.05
AZN 151002C00043500 C 10/02/15 43.5 0.00 0.05
AZN 151002C00044000 C 10/02/15 44.0 0.00 0.05
AZN 151002P00024000 P 10/02/15 24.0 0.00 0.05
AZN 151002P00025000 P 10/02/15 25.0 0.00 0.05
AZN 151002P00026000 P 10/02/15 26.0 0.00 0.10
AZN 151002P00026500 P 10/02/15 26.5 0.00 0.10
AZN 151002P00027000 P 10/02/15 27.0 0.00 0.10
AZN 151002P00027500 P 10/02/15 27.5 0.00 0.10
AZN 151002P00028000 P 10/02/15 28.0 0.05 0.10
AZN 151002P00028500 P 10/02/15 28.5 0.05 0.15
AZN 151002P00029000 P 10/02/15 29.0 0.05 0.20
AZN 151002P00029500 P 10/02/15 29.5 0.10 0.25
AZN 151002P00030000 P 10/02/15 30.0 0.15 0.30
AZN 151002P00030500 P 10/02/15 30.5 0.25 0.35
AZN 151002P00031000 P 10/02/15 31.0 0.35 0.50
AZN 151002P00031500 P 10/02/15 31.5 0.50 0.65
AZN 151002P00032000 P 10/02/15 32.0 0.70 0.85
AZN 151002P00032500 P 10/02/15 32.5 0.90 1.10
AZN 151002P00033000 P 10/02/15 33.0 1.15 1.35
AZN 151002P00033500 P 10/02/15 33.5 1.45 1.70
AZN 151002P00034000 P 10/02/15 34.0 1.80 2.05
AZN 151002P00034500 P 10/02/15 34.5 2.20 2.45
AZN 151002P00035000 P 10/02/15 35.0 2.65 2.85
AZN 151002P00035500 P 10/02/15 35.5 3.10 3.30
AZN 151002P00036000 P 10/02/15 36.0 3.60 3.80
AZN 151002P00036500 P 10/02/15 36.5 4.00 4.20
AZN 151002P00037000 P 10/02/15 37.0 4.20 5.10
AZN 151002P00037500 P 10/02/15 37.5 4.60 5.60
AZN 151002P00038000 P 10/02/15 38.0 4.90 6.00
AZN 151002P00038500 P 10/02/15 38.5 5.50 6.60
AZN 151002P00039000 P 10/02/15 39.0 5.60 7.60
AZN 151002P00039500 P 10/02/15 39.5 5.70 7.70
AZN 151002P00040000 P 10/02/15 40.0 6.70 8.40
AZN 151002P00040500 P 10/02/15 40.5 7.00 9.60
AZN 151002P00041000 P 10/02/15 41.0 7.60 10.20
AZN 151002P00041500 P 10/02/15 41.5 7.20 10.60
AZN 151002P00042000 P 10/02/15 42.0 7.70 11.10
AZN 151002P00042500 P 10/02/15 42.5 8.30 11.70
AZN 151002P00043000 P 10/02/15 43.0 8.70 12.20
AZN 151002P00043500 P 10/02/15 43.5 9.30 12.70
AZN 151002P00044000 P 10/02/15 44.0 9.70 13.20
AZN 151009C00022000 C 10/09/15 22.0 8.90 12.30
AZN 151009C00023000 C 10/09/15 23.0 9.10 9.90
AZN 151009C00023500 C 10/09/15 23.5 8.70 9.30
AZN 151009C00024000 C 10/09/15 24.0 8.20 8.80
AZN 151009C00024500 C 10/09/15 24.5 7.50 8.30
AZN 151009C00025000 C 10/09/15 25.0 7.00 7.80
AZN 151009C00025500 C 10/09/15 25.5 6.60 7.30
AZN 151009C00026000 C 10/09/15 26.0 6.30 6.80
AZN 151009C00026500 C 10/09/15 26.5 5.80 6.40
AZN 151009C00027000 C 10/09/15 27.0 5.30 5.90
AZN 151009C00027500 C 10/09/15 27.5 4.70 5.30
AZN 151009C00028000 C 10/09/15 28.0 4.30 4.80
AZN 151009C00028500 C 10/09/15 28.5 3.90 4.20
AZN 151009C00029000 C 10/09/15 29.0 3.50 3.70
AZN 151009C00029500 C 10/09/15 29.5 3.00 3.30
AZN 151009C00030000 C 10/09/15 30.0 2.65 2.90
AZN 151009C00030500 C 10/09/15 30.5 2.20 2.50
AZN 151009C00031000 C 10/09/15 31.0 1.90 2.10
AZN 151009C00031500 C 10/09/15 31.5 1.50 1.75
AZN 151009C00032000 C 10/09/15 32.0 1.25 1.45
AZN 151009C00032500 C 10/09/15 32.5 0.95 1.10
AZN 151009C00033000 C 10/09/15 33.0 0.75 0.90
AZN 151009C00033500 C 10/09/15 33.5 0.55 0.70
AZN 151009C00034000 C 10/09/15 34.0 0.40 0.55
AZN 151009C00034500 C 10/09/15 34.5 0.30 0.45
AZN 151009C00035000 C 10/09/15 35.0 0.20 0.35
AZN 151009C00035500 C 10/09/15 35.5 0.15 0.30
AZN 151009C00036000 C 10/09/15 36.0 0.10 0.25
AZN 151009C00036500 C 10/09/15 36.5 0.05 0.20
AZN 151009C00037000 C 10/09/15 37.0 0.05 0.15
AZN 151009C00037500 C 10/09/15 37.5 0.05 0.10
AZN 151009C00038000 C 10/09/15 38.0 0.00 0.10
AZN 151009C00038500 C 10/09/15 38.5 0.00 0.10
AZN 151009C00039000 C 10/09/15 39.0 0.00 0.10
AZN 151009C00039500 C 10/09/15 39.5 0.00 0.10
AZN 151009C00040000 C 10/09/15 40.0 0.00 0.05
AZN 151009P00022000 P 10/09/15 22.0 0.00 0.05
AZN 151009P00023000 P 10/09/15 23.0 0.00 0.05
AZN 151009P00023500 P 10/09/15 23.5 0.00 0.05
AZN 151009P00024000 P 10/09/15 24.0 0.00 0.05
AZN 151009P00024500 P 10/09/15 24.5 0.00 0.10
AZN 151009P00025000 P 10/09/15 25.0 0.00 0.10
AZN 151009P00025500 P 10/09/15 25.5 0.00 0.10
AZN 151009P00026000 P 10/09/15 26.0 0.00 0.10
AZN 151009P00026500 P 10/09/15 26.5 0.00 0.10
AZN 151009P00027000 P 10/09/15 27.0 0.00 0.10
AZN 151009P00027500 P 10/09/15 27.5 0.00 0.15
AZN 151009P00028000 P 10/09/15 28.0 0.05 0.15
AZN 151009P00028500 P 10/09/15 28.5 0.05 0.20
AZN 151009P00029000 P 10/09/15 29.0 0.10 0.20
AZN 151009P00029500 P 10/09/15 29.5 0.15 0.30
AZN 151009P00030000 P 10/09/15 30.0 0.20 0.35
AZN 151009P00030500 P 10/09/15 30.5 0.30 0.45
AZN 151009P00031000 P 10/09/15 31.0 0.40 0.55
AZN 151009P00031500 P 10/09/15 31.5 0.55 0.70
AZN 151009P00032000 P 10/09/15 32.0 0.75 0.90
AZN 151009P00032500 P 10/09/15 32.5 1.00 1.15
AZN 151009P00033000 P 10/09/15 33.0 1.25 1.40
AZN 151009P00033500 P 10/09/15 33.5 1.55 1.75
AZN 151009P00034000 P 10/09/15 34.0 1.90 2.10
AZN 151009P00034500 P 10/09/15 34.5 2.25 2.50
AZN 151009P00035000 P 10/09/15 35.0 2.70 2.90
AZN 151009P00035500 P 10/09/15 35.5 3.10 3.40
AZN 151009P00036000 P 10/09/15 36.0 3.60 3.80
AZN 151009P00036500 P 10/09/15 36.5 4.10 4.30
AZN 151009P00037000 P 10/09/15 37.0 4.50 4.80
AZN 151009P00037500 P 10/09/15 37.5 4.70 5.40
AZN 151009P00038000 P 10/09/15 38.0 5.20 5.90
AZN 151009P00038500 P 10/09/15 38.5 5.70 6.30
AZN 151009P00039000 P 10/09/15 39.0 6.20 6.80
AZN 151009P00039500 P 10/09/15 39.5 6.70 7.30
AZN 151009P00040000 P 10/09/15 40.0 7.20 7.80
AZN 151016C00023750 C 10/16/15 23.8 8.50 9.00
AZN 151016C00025000 C 10/16/15 25.0 7.30 7.80
AZN 151016C00027500 C 10/16/15 27.5 4.90 5.40
AZN 151016C00028750 C 10/16/15 28.8 3.80 4.00
AZN 151016C00030000 C 10/16/15 30.0 2.70 2.95
AZN 151016C00031250 C 10/16/15 31.3 1.80 2.00
AZN 151016C00032500 C 10/16/15 32.5 1.05 1.20
AZN 151016C00033750 C 10/16/15 33.8 0.55 0.70
AZN 151016C00035000 C 10/16/15 35.0 0.25 0.40
AZN 151016C00036250 C 10/16/15 36.3 0.10 0.25
AZN 151016C00037500 C 10/16/15 37.5 0.05 0.15
AZN 151016C00038750 C 10/16/15 38.8 0.00 0.10
AZN 151016C00040000 C 10/16/15 40.0 0.00 0.10
AZN 151016C00042500 C 10/16/15 42.5 0.00 0.05
AZN 151016C00045000 C 10/16/15 45.0 0.00 0.05
AZN 151016C00047500 C 10/16/15 47.5 0.00 0.05
AZN 151016P00023750 P 10/16/15 23.8 0.00 0.10
AZN 151016P00025000 P 10/16/15 25.0 0.00 0.10
AZN 151016P00027500 P 10/16/15 27.5 0.05 0.15
AZN 151016P00028750 P 10/16/15 28.8 0.10 0.25
AZN 151016P00030000 P 10/16/15 30.0 0.25 0.40
AZN 151016P00031250 P 10/16/15 31.3 0.55 0.70
AZN 151016P00032500 P 10/16/15 32.5 1.10 1.20
AZN 151016P00033750 P 10/16/15 33.8 1.80 2.00
AZN 151016P00035000 P 10/16/15 35.0 2.75 2.95
AZN 151016P00036250 P 10/16/15 36.3 3.80 4.10
AZN 151016P00037500 P 10/16/15 37.5 5.00 5.30
AZN 151016P00038750 P 10/16/15 38.8 6.00 6.50
AZN 151016P00040000 P 10/16/15 40.0 7.30 7.80
AZN 151016P00042500 P 10/16/15 42.5 8.30 11.80
AZN 151016P00045000 P 10/16/15 45.0 10.80 14.20
AZN 151016P00047500 P 10/16/15 47.5 13.20 16.90
AZN 151023C00023000 C 10/23/15 23.0 9.00 10.00
AZN 151023C00024000 C 10/23/15 24.0 8.00 9.00
AZN 151023C00024500 C 10/23/15 24.5 5.80 10.30
AZN 151023C00025000 C 10/23/15 25.0 7.10 8.10
AZN 151023C00025500 C 10/23/15 25.5 6.60 7.60
AZN 151023C00026000 C 10/23/15 26.0 6.10 7.10
AZN 151023C00026500 C 10/23/15 26.5 5.60 6.60
AZN 151023C00027000 C 10/23/15 27.0 5.10 6.10
AZN 151023C00027500 C 10/23/15 27.5 4.90 5.20
AZN 151023C00028000 C 10/23/15 28.0 4.50 4.70
AZN 151023C00028500 C 10/23/15 28.5 4.00 4.30
AZN 151023C00029000 C 10/23/15 29.0 3.60 3.80
AZN 151023C00029500 C 10/23/15 29.5 3.10 3.40
AZN 151023C00030000 C 10/23/15 30.0 2.75 3.00
AZN 151023C00030500 C 10/23/15 30.5 2.40 2.65
AZN 151023C00031000 C 10/23/15 31.0 2.00 2.25
AZN 151023C00031500 C 10/23/15 31.5 1.75 1.95
AZN 151023C00032000 C 10/23/15 32.0 1.40 1.60
AZN 151023C00032500 C 10/23/15 32.5 1.15 1.30
AZN 151023C00033000 C 10/23/15 33.0 0.90 1.10
AZN 151023C00033500 C 10/23/15 33.5 0.70 0.90
AZN 151023C00034000 C 10/23/15 34.0 0.55 0.70
AZN 151023C00034500 C 10/23/15 34.5 0.40 0.55
AZN 151023C00035000 C 10/23/15 35.0 0.30 0.50
AZN 151023C00035500 C 10/23/15 35.5 0.20 0.35
AZN 151023C00036000 C 10/23/15 36.0 0.15 0.30
AZN 151023C00036500 C 10/23/15 36.5 0.10 0.25
AZN 151023C00037000 C 10/23/15 37.0 0.10 0.20
AZN 151023C00037500 C 10/23/15 37.5 0.05 0.20
AZN 151023C00038000 C 10/23/15 38.0 0.05 0.15
AZN 151023C00038500 C 10/23/15 38.5 0.00 0.15
AZN 151023C00039000 C 10/23/15 39.0 0.00 0.10
AZN 151023C00039500 C 10/23/15 39.5 0.00 0.10
AZN 151023C00040000 C 10/23/15 40.0 0.00 0.10
AZN 151023C00041000 C 10/23/15 41.0 0.00 0.10
AZN 151023P00023000 P 10/23/15 23.0 0.00 0.10
AZN 151023P00024000 P 10/23/15 24.0 0.00 0.10
AZN 151023P00024500 P 10/23/15 24.5 0.00 0.10
AZN 151023P00025000 P 10/23/15 25.0 0.00 0.10
AZN 151023P00025500 P 10/23/15 25.5 0.00 0.10
AZN 151023P00026000 P 10/23/15 26.0 0.00 0.10
AZN 151023P00026500 P 10/23/15 26.5 0.00 0.15
AZN 151023P00027000 P 10/23/15 27.0 0.05 0.15
AZN 151023P00027500 P 10/23/15 27.5 0.05 0.20
AZN 151023P00028000 P 10/23/15 28.0 0.10 0.20
AZN 151023P00028500 P 10/23/15 28.5 0.10 0.25
AZN 151023P00029000 P 10/23/15 29.0 0.15 0.30
AZN 151023P00029500 P 10/23/15 29.5 0.25 0.40
AZN 151023P00030000 P 10/23/15 30.0 0.30 0.45
AZN 151023P00030500 P 10/23/15 30.5 0.40 0.60
AZN 151023P00031000 P 10/23/15 31.0 0.55 0.75
AZN 151023P00031500 P 10/23/15 31.5 0.70 0.90
AZN 151023P00032000 P 10/23/15 32.0 0.95 1.10
AZN 151023P00032500 P 10/23/15 32.5 1.15 1.35
AZN 151023P00033000 P 10/23/15 33.0 1.40 1.60
AZN 151023P00033500 P 10/23/15 33.5 1.70 1.95
AZN 151023P00034000 P 10/23/15 34.0 2.05 2.25
AZN 151023P00034500 P 10/23/15 34.5 2.40 2.65
AZN 151023P00035000 P 10/23/15 35.0 2.80 3.10
AZN 151023P00035500 P 10/23/15 35.5 3.20 3.50
AZN 151023P00036000 P 10/23/15 36.0 3.70 3.90
AZN 151023P00036500 P 10/23/15 36.5 4.10 4.40
AZN 151023P00037000 P 10/23/15 37.0 4.60 4.80
AZN 151023P00037500 P 10/23/15 37.5 5.00 5.30
AZN 151023P00038000 P 10/23/15 38.0 5.10 6.10
AZN 151023P00038500 P 10/23/15 38.5 5.50 6.60
AZN 151023P00039000 P 10/23/15 39.0 6.10 7.00
AZN 151023P00039500 P 10/23/15 39.5 4.70 9.00
AZN 151023P00040000 P 10/23/15 40.0 7.10 8.00
AZN 151023P00041000 P 10/23/15 41.0 6.80 10.20
AZN 160115C00015000 C 01/15/16 15.0 15.90 19.20
AZN 160115C00017500 C 01/15/16 17.5 13.40 16.70
AZN 160115C00018750 C 01/15/16 18.8 12.00 15.50
AZN 160115C00020000 C 01/15/16 20.0 10.90 14.20
AZN 160115C00021250 C 01/15/16 21.3 9.60 13.00
AZN 160115C00022500 C 01/15/16 22.5 8.40 11.80
AZN 160115C00023750 C 01/15/16 23.8 8.60 9.50
AZN 160115C00025000 C 01/15/16 25.0 7.40 8.30
AZN 160115C00026250 C 01/15/16 26.3 6.40 6.70
AZN 160115C00027500 C 01/15/16 27.5 5.30 5.60
AZN 160115C00028750 C 01/15/16 28.8 4.30 4.60
AZN 160115C00030000 C 01/15/16 30.0 3.30 3.60
AZN 160115C00031250 C 01/15/16 31.3 2.55 2.85
AZN 160115C00032500 C 01/15/16 32.5 1.90 2.15
AZN 160115C00033750 C 01/15/16 33.8 1.35 1.60
AZN 160115C00035000 C 01/15/16 35.0 0.95 1.20
AZN 160115C00036250 C 01/15/16 36.3 0.60 0.85
AZN 160115C00037500 C 01/15/16 37.5 0.40 0.60
AZN 160115C00038750 C 01/15/16 38.8 0.25 0.45
AZN 160115C00040000 C 01/15/16 40.0 0.20 0.35
AZN 160115C00041250 C 01/15/16 41.3 0.10 0.25
AZN 160115C00042500 C 01/15/16 42.5 0.05 0.20
AZN 160115C00043750 C 01/15/16 43.8 0.05 0.15
AZN 160115C00045000 C 01/15/16 45.0 0.00 0.15
AZN 160115C00047500 C 01/15/16 47.5 0.00 0.10
AZN 160115C00050000 C 01/15/16 50.0 0.00 0.10
AZN 160115C00052500 C 01/15/16 52.5 0.00 0.10
AZN 160115C00055000 C 01/15/16 55.0 0.00 0.05
AZN 160115C00057500 C 01/15/16 57.5 0.00 0.05
AZN 160115P00015000 P 01/15/16 15.0 0.00 0.05
AZN 160115P00017500 P 01/15/16 17.5 0.00 0.05
AZN 160115P00018750 P 01/15/16 18.8 0.00 0.10
AZN 160115P00020000 P 01/15/16 20.0 0.00 0.10
AZN 160115P00021250 P 01/15/16 21.3 0.00 0.10
AZN 160115P00022500 P 01/15/16 22.5 0.05 0.15
AZN 160115P00023750 P 01/15/16 23.8 0.05 0.20
AZN 160115P00025000 P 01/15/16 25.0 0.15 0.25
AZN 160115P00026250 P 01/15/16 26.3 0.20 0.35
AZN 160115P00027500 P 01/15/16 27.5 0.30 0.50
AZN 160115P00028750 P 01/15/16 28.8 0.55 0.75
AZN 160115P00030000 P 01/15/16 30.0 0.85 1.05
AZN 160115P00031250 P 01/15/16 31.3 1.25 1.45
AZN 160115P00032500 P 01/15/16 32.5 1.85 2.05
AZN 160115P00033750 P 01/15/16 33.8 2.50 2.75
AZN 160115P00035000 P 01/15/16 35.0 3.30 3.60
AZN 160115P00036250 P 01/15/16 36.3 4.30 4.60
AZN 160115P00037500 P 01/15/16 37.5 5.30 5.60
AZN 160115P00038750 P 01/15/16 38.8 6.40 6.70
AZN 160115P00040000 P 01/15/16 40.0 7.60 7.90
AZN 160115P00041250 P 01/15/16 41.3 8.80 9.10
AZN 160115P00042500 P 01/15/16 42.5 8.30 11.80
AZN 160115P00043750 P 01/15/16 43.8 9.60 13.00
AZN 160115P00045000 P 01/15/16 45.0 10.80 14.20
AZN 160115P00047500 P 01/15/16 47.5 13.30 16.80
AZN 160115P00050000 P 01/15/16 50.0 15.80 19.20
AZN 160115P00052500 P 01/15/16 52.5 18.30 21.80
AZN 160115P00055000 P 01/15/16 55.0 21.00 24.00
AZN 160115P00057500 P 01/15/16 57.5 23.50 26.50
AZN 160415C00017500 C 04/15/16 17.5 13.30 16.90
AZN 160415C00020000 C 04/15/16 20.0 10.90 14.40
AZN 160415C00022500 C 04/15/16 22.5 8.00 12.30
AZN 160415C00025000 C 04/15/16 25.0 7.60 7.90
AZN 160415C00027500 C 04/15/16 27.5 5.50 5.80
AZN 160415C00030000 C 04/15/16 30.0 3.60 3.90
AZN 160415C00032500 C 04/15/16 32.5 2.25 2.50
AZN 160415C00035000 C 04/15/16 35.0 1.25 1.55
AZN 160415C00037500 C 04/15/16 37.5 0.65 0.95
AZN 160415C00040000 C 04/15/16 40.0 0.30 0.60
AZN 160415C00042500 C 04/15/16 42.5 0.15 0.35
AZN 160415C00045000 C 04/15/16 45.0 0.05 0.25
AZN 160415C00047500 C 04/15/16 47.5 0.05 0.20
AZN 160415P00017500 P 04/15/16 17.5 0.00 0.15
AZN 160415P00020000 P 04/15/16 20.0 0.05 0.20
AZN 160415P00022500 P 04/15/16 22.5 0.15 0.35
AZN 160415P00025000 P 04/15/16 25.0 0.35 0.55
AZN 160415P00027500 P 04/15/16 27.5 0.80 1.05
AZN 160415P00030000 P 04/15/16 30.0 1.60 1.85
AZN 160415P00032500 P 04/15/16 32.5 2.85 3.10
AZN 160415P00035000 P 04/15/16 35.0 4.50 4.70
AZN 160415P00037500 P 04/15/16 37.5 6.40 6.70
AZN 160415P00040000 P 04/15/16 40.0 8.60 8.90
AZN 160415P00042500 P 04/15/16 42.5 11.00 11.20
AZN 160415P00045000 P 04/15/16 45.0 11.30 15.60
AZN 160415P00047500 P 04/15/16 47.5 15.00 17.00
AZN 170120C00016250 C 01/20/17 16.3 14.00 18.50
AZN 170120C00017500 C 01/20/17 17.5 12.70 17.30
AZN 170120C00018750 C 01/20/17 18.8 11.50 16.00
AZN 170120C00020000 C 01/20/17 20.0 10.20 14.80
AZN 170120C00021250 C 01/20/17 21.3 9.00 13.60
AZN 170120C00022500 C 01/20/17 22.5 10.00 10.60
AZN 170120C00023750 C 01/20/17 23.8 8.90 9.50
AZN 170120C00025000 C 01/20/17 25.0 7.80 8.40
AZN 170120C00027500 C 01/20/17 27.5 5.80 6.50
AZN 170120C00028750 C 01/20/17 28.8 4.90 5.70
AZN 170120C00030000 C 01/20/17 30.0 4.10 4.90
AZN 170120C00031250 C 01/20/17 31.3 3.40 4.20
AZN 170120C00032500 C 01/20/17 32.5 2.80 3.60
AZN 170120C00033750 C 01/20/17 33.8 2.30 3.10
AZN 170120C00035000 C 01/20/17 35.0 1.95 2.35
AZN 170120C00036250 C 01/20/17 36.3 1.55 2.30
AZN 170120C00037500 C 01/20/17 37.5 1.20 1.95
AZN 170120C00038750 C 01/20/17 38.8 0.90 1.65
AZN 170120C00040000 C 01/20/17 40.0 0.70 1.40
AZN 170120C00041250 C 01/20/17 41.3 0.50 1.10
AZN 170120C00042500 C 01/20/17 42.5 0.35 0.95
AZN 170120C00045000 C 01/20/17 45.0 0.20 0.70
AZN 170120C00047500 C 01/20/17 47.5 0.05 0.55
AZN 170120C00050000 C 01/20/17 50.0 0.00 0.50
AZN 170120C00052500 C 01/20/17 52.5 0.00 0.50
AZN 170120C00055000 C 01/20/17 55.0 0.00 0.45
AZN 170120P00016250 P 01/20/17 16.3 0.00 0.40
AZN 170120P00017500 P 01/20/17 17.5 0.00 0.45
AZN 170120P00018750 P 01/20/17 18.8 0.10 0.50
AZN 170120P00020000 P 01/20/17 20.0 0.15 0.60
AZN 170120P00021250 P 01/20/17 21.3 0.25 0.70
AZN 170120P00022500 P 01/20/17 22.5 0.40 0.90
AZN 170120P00023750 P 01/20/17 23.8 0.60 1.10
AZN 170120P00025000 P 01/20/17 25.0 0.85 1.35
AZN 170120P00027500 P 01/20/17 27.5 1.60 2.30
AZN 170120P00028750 P 01/20/17 28.8 2.00 2.80
AZN 170120P00030000 P 01/20/17 30.0 2.55 3.20
AZN 170120P00031250 P 01/20/17 31.3 3.20 3.90
AZN 170120P00032500 P 01/20/17 32.5 3.80 4.50
AZN 170120P00033750 P 01/20/17 33.8 4.60 5.40
AZN 170120P00035000 P 01/20/17 35.0 5.30 6.10
AZN 170120P00036250 P 01/20/17 36.3 6.20 7.00
AZN 170120P00037500 P 01/20/17 37.5 7.10 7.90
AZN 170120P00038750 P 01/20/17 38.8 8.10 8.90
AZN 170120P00040000 P 01/20/17 40.0 9.10 10.20
AZN 170120P00041250 P 01/20/17 41.3 10.20 11.00
AZN 170120P00042500 P 01/20/17 42.5 11.30 12.30
AZN 170120P00045000 P 01/20/17 45.0 13.60 14.70
AZN 170120P00047500 P 01/20/17 47.5 15.90 17.00
AZN 170120P00050000 P 01/20/17 50.0 18.30 19.40
AZN 170120P00052500 P 01/20/17 52.5 18.50 23.20
AZN 170120P00055000 P 01/20/17 55.0 21.30 25.80

OPRA data is delayed 15 minutes.