Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $74.39

down -0.09


28/7/2014 10:23 AM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 74.39
Trade Time: Jul 28 10:23 AM Eastern Daylight Time
Change: -0.09 (-0.12 %)
Prev Close: 74.48
Open: 74.57
Bid: 74.39
Ask: 74.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AZN Trend Analysis - it has outperformed the S&P 500 by 30%
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AZN1401H40 32.40 0.00 32.10 2.0 36.60 1.0 0.0 0
45.00 AZN1401H45 27.40 0.00 27.50 63.0 31.20 54.0 0.0 0
50.00 AZN1401H50 22.40 0.00 22.50 63.0 26.20 54.0 0.0 0
55.00 AZN1401H55 17.40 0.00 17.50 63.0 21.30 54.0 0.0 0
55.00 AZN1416H55 17.90 0.00 17.50 191.0 21.50 77.0 0.0 0
60.00 AZN1401H60 12.20 0.00 12.70 13.0 16.30 4.0 0.0 0
60.00 AZN1416H60 12.80 0.00 12.80 227.0 16.40 60.0 0.0 0
63.00 AZN1401H63 13.27 3.77 9.10 80.0 13.80 120.0 3.0 3
64.00 AZN1401H64 8.50 0.00 8.80 67.0 12.30 69.0 0.0 0
65.00 AZN1401H65 7.50 0.00 7.80 83.0 11.30 69.0 0.0 0
65.00 AZN1408H65 7.20 0.00 7.10 21.0 11.80 121.0 0.0 0
65.00 AZN1416H65 8.00 0.00 7.80 245.0 11.20 132.0 0.0 0
65.00 AZN1422H65 7.20 0.00 7.40 21.0 11.80 61.0 0.0 0
65.00 AZN1429H65 7.90 0.00 7.60 12.0 11.80 71.0 0.0 0
66.00 AZN1401H66 6.50 0.00 7.40 61.0 9.30 65.0 0.0 0
66.00 AZN1408H66 6.20 0.00 6.00 166.0 10.70 11.0 0.0 0
66.00 AZN1422H66 6.20 0.00 6.20 11.0 10.80 61.0 0.0 0
66.00 AZN1429H66 6.90 0.00 6.80 21.0 10.00 20.0 0.0 0
66.50 AZN1401H66.5 5.90 0.00 6.90 61.0 8.80 65.0 0.0 0
67.00 AZN1401H67 5.60 0.00 6.40 60.0 8.10 63.0 0.0 0
67.00 AZN1408H67 5.30 0.00 5.20 1.0 9.70 1.0 0.0 0
67.00 AZN1422H67 5.20 0.00 5.40 11.0 9.80 61.0 0.0 0
67.00 AZN1429H67 5.90 0.00 5.60 16.0 9.70 6.0 0.0 0
67.50 AZN1401H67.5 5.00 0.00 5.90 61.0 7.60 63.0 0.0 0
67.50 AZN1408H67.5 4.70 0.00 4.60 82.0 9.00 31.0 0.0 0
67.50 AZN1416H67.5 5.30 0.00 5.10 245.0 8.80 132.0 0.0 0
67.50 AZN1429H67.5 5.70 0.00 5.40 21.0 8.40 10.0 0.0 0
68.00 AZN1401H68 4.80 0.00 5.40 62.0 7.10 63.0 0.0 0
68.00 AZN1408H68 4.20 0.00 4.10 20.0 8.90 4.0 0.0 0
68.00 AZN1422H68 4.20 0.00 4.40 11.0 8.80 61.0 0.0 0
68.00 AZN1429H68 6.10 0.00 4.90 15.0 6.70 10.0 0.0 0
68.50 AZN1401H68.5 6.90 2.80 4.90 62.0 6.80 65.0 1.0 1
68.50 AZN1408H68.5 4.10 0.00 4.00 30.0 8.20 31.0 0.0 0
68.50 AZN1422H68.5 7.00 2.60 4.40 21.0 6.40 20.0 10.0 10
68.50 AZN1429H68.5 5.70 0.00 5.70 21.0 6.20 10.0 0.0 0
69.00 AZN1401H69 3.60 0.00 4.40 62.0 6.10 63.0 0.0 0
69.00 AZN1408H69 3.50 0.00 3.00 4.0 7.70 1.0 0.0 0
69.00 AZN1422H69 3.10 0.00 3.10 73.0 7.70 11.0 0.0 0
69.00 AZN1429H69 6.10 0.80 5.20 35.0 5.80 11.0 11.0 11
69.50 AZN1401H69.5 3.10 0.00 3.90 62.0 5.60 49.0 0.0 0
69.50 AZN1408H69.5 3.00 0.00 3.00 30.0 7.20 21.0 0.0 0
69.50 AZN1416H69.5 4.70 0.00 3.20 249.0 6.80 136.0 0.0 0
69.50 AZN1422H69.5 3.50 0.00 4.60 21.0 5.20 11.0 0.0 0
69.50 AZN1429H69.5 5.70 0.80 4.70 110.0 5.30 35.0 11.0 11
70.00 AZN1401H70 2.70 0.00 3.40 62.0 5.10 49.0 0.0 0
70.00 AZN1408H70 2.20 0.00 2.30 82.0 6.80 61.0 0.0 0
70.00 AZN1416H70 5.20 0.80 4.20 169.0 4.70 59.0 1.0 4
70.00 AZN1422H70 2.80 0.00 4.20 21.0 4.80 11.0 0.0 0
70.00 AZN1429H70 5.40 1.00 4.30 120.0 4.90 35.0 10.0 10
70.50 AZN1401H70.5 4.90 3.00 2.75 141.0 4.70 76.0 11.0 12
70.50 AZN1408H70.5 4.80 2.80 2.00 20.0 6.30 31.0 11.0 11
70.50 AZN1416H70.5 3.90 0.00 3.70 240.0 4.20 51.0 0.0 0
70.50 AZN1422H70.5 3.90 0.00 3.70 49.0 4.30 20.0 0.0 0
70.50 AZN1429H70.5 4.00 0.00 3.80 118.0 4.50 30.0 0.0 0
71.00 AZN1401H71 3.90 0.70 3.10 43.0 3.70 21.0 11.0 11
71.00 AZN1408H71 1.40 0.00 1.75 20.0 5.80 30.0 0.0 0
71.00 AZN1416H71 3.40 0.00 3.30 211.0 3.80 70.0 0.0 0
71.00 AZN1422H71 3.40 0.00 3.30 57.0 3.90 30.0 0.0 0
71.00 AZN1429H71 3.60 0.00 3.40 99.0 4.20 31.0 0.0 0
71.50 AZN1401H71.5 4.80 2.00 2.60 72.0 3.30 38.0 1.0 12
71.50 AZN1408H71.5 1.10 0.00 1.35 30.0 5.40 75.0 0.0 0
71.50 AZN1416H71.5 3.00 0.00 2.90 293.0 3.30 129.0 0.0 0
71.50 AZN1422H71.5 3.00 0.00 2.80 54.0 3.50 35.0 0.0 0
71.50 AZN1429H71.5 3.30 0.00 3.00 91.0 3.90 35.0 0.0 0
72.00 AZN1401H72 2.35 0.00 2.25 298.0 2.90 142.0 0.0 0
72.00 AZN1408H72 3.80 2.75 0.50 34.0 5.00 85.0 11.0 11
72.00 AZN1416H72 2.55 0.00 2.40 436.0 3.00 208.0 0.0 0
72.00 AZN1422H72 2.70 0.00 2.40 54.0 3.10 32.0 0.0 0
72.00 AZN1429H72 3.20 0.30 2.65 103.0 3.60 93.0 11.0 22
72.50 AZN1401H72.5 3.50 1.55 1.75 351.0 2.50 158.0 21.0 21
72.50 AZN1408H72.5 3.50 2.65 0.15 40.0 4.90 81.0 11.0 11
72.50 AZN1416H72.5 3.00 0.75 2.00 407.0 2.65 325.0 20.0 39
72.50 AZN1422H72.5 4.50 2.35 2.10 41.0 2.80 44.0 11.0 11
72.50 AZN1429H72.5 3.83 1.28 2.35 116.0 3.30 31.0 10.0 25
73.00 AZN1401H73 1.85 0.30 1.45 306.0 2.15 269.0 22.0 34
73.00 AZN1408H73 0.10 0.00 0.05 66.0 4.00 50.0 0.0 0
73.00 AZN1416H73 1.90 0.00 1.75 473.0 2.30 335.0 0.0 0
73.00 AZN1422H73 0.75 0.00 1.75 10.0 2.50 45.0 0.0 0
73.00 AZN1429H73 3.30 1.00 2.35 183.0 3.00 30.0 11.0 11
73.50 AZN1401H73.5 2.25 1.05 1.10 393.0 1.80 360.0 10.0 10
73.50 AZN1408H73.5 1.70 0.00 0.30 47.0 4.00 38.0 21.0 32
73.50 AZN1416H73.5 1.60 0.00 1.45 466.0 2.05 459.0 0.0 0
73.50 AZN1422H73.5 0.40 0.00 1.55 51.0 2.20 42.0 0.0 0
73.50 AZN1429H73.5 3.10 1.05 2.05 210.0 2.80 31.0 11.0 11
74.00 AZN1401H74 0.90 -0.05 0.80 518.0 1.45 417.0 140.0 167
74.00 AZN1408H74 1.50 0.00 0.05 49.0 3.70 45.0 38.0 39
74.00 AZN1416H74 1.30 0.00 1.10 504.0 1.80 455.0 0.0 0
74.00 AZN1422H74 1.40 0.00 1.20 10.0 2.00 42.0 0.0 0
74.00 AZN1429H74 2.80 1.00 1.80 190.0 2.60 31.0 11.0 11
74.50 AZN1401H74.5 0.80 -0.15 0.60 376.0 1.00 143.0 1.0 21
74.50 AZN1408H74.5 1.25 0.00 0.10 20.0 3.80 139.0 32.0 42
74.50 AZN1416H74.5 1.40 0.40 0.95 392.0 1.55 444.0 8.0 8
74.50 AZN1422H74.5 2.35 1.20 1.00 99.0 1.80 54.0 10.0 10
74.50 AZN1429H74.5 1.55 0.00 1.50 246.0 2.40 30.0 0.0 0
75.00 AZN1401H75 0.60 -0.10 0.40 696.0 0.75 55.0 25.0 46
75.00 AZN1408H75 1.69 1.64 0.20 393.0 2.45 68.0 1.0 31
75.00 AZN1416H75 1.10 -0.20 0.65 640.0 1.30 453.0 2.0 3,204
75.00 AZN1422H75 0.20 0.00 0.75 10.0 1.70 49.0 0.0 0
75.00 AZN1429H75 2.30 0.95 1.20 297.0 2.20 71.0 11.0 25
76.00 AZN1401H76 0.90 0.75 0.15 318.0 0.45 101.0 1.0 87
76.00 AZN1408H76 0.65 -0.05 0.05 10.0 1.20 40.0 1.0 31
76.00 AZN1416H76 1.05 0.65 0.40 566.0 1.05 457.0 8.0 14
76.00 AZN1422H76 1.30 0.75 0.45 286.0 1.25 221.0 1.0 22
76.00 AZN1429H76 1.85 0.90 1.15 255.0 1.75 74.0 12.0 44
77.00 AZN1401H77 0.65 0.45 0.20 20.0 0.40 272.0 17.0 89
77.00 AZN1408H77 0.90 0.50 0.15 183.0 1.00 256.0 11.0 10
77.00 AZN1422H77 1.35 1.10 0.20 346.0 1.05 243.0 11.0 21
77.00 AZN1429H77 1.25 0.35 1.10 21.0 1.30 24.0 23.0 1,093
77.50 AZN1416H77.5 0.45 0.15 0.25 765.0 0.65 350.0 102.0 1,525
78.00 AZN1401H78 0.35 0.25 0.05 11.0 0.30 406.0 3.0 13
78.00 AZN1408H78 0.70 0.45 0.05 23.0 0.75 287.0 22.0 21
78.00 AZN1422H78 1.75 1.70 0.20 1.0 1.15 104.0 21.0 21
78.00 AZN1429H78 1.55 1.15 0.75 11.0 1.65 113.0 11.0 31
79.00 AZN1401H79 1.20 1.15 0.05 10.0 0.25 307.0 11.0 11
79.00 AZN1408H79 0.45 0.35 0.05 1.0 0.70 291.0 10.0 32
79.00 AZN1416H79 0.40 0.30 0.15 260.0 0.50 269.0 108.0 104
79.00 AZN1422H79 0.65 0.35 0.15 285.0 0.75 231.0 10.0 21
79.00 AZN1429H79 0.70 0.45 0.55 356.0 1.15 27.0 11.0 11
80.00 AZN1401H80 0.21 -0.04 0.05 10.0 0.25 438.0 6.0 27
80.00 AZN1408H80 0.25 0.10 0.10 4.0 0.55 295.0 10.0 20
80.00 AZN1416H80 0.25 0.10 0.10 312.0 0.40 276.0 6.0 4,405
80.00 AZN1422H80 0.45 0.25 0.15 69.0 0.50 149.0 10.0 21
80.00 AZN1429H80 1.10 0.95 0.40 362.0 1.40 103.0 11.0 110
81.00 AZN1401H81 0.75 0.50 0.05 10.0 0.25 222.0 11.0 11
81.00 AZN1408H81 0.25 0.20 0.05 4.0 0.45 168.0 10.0 36
81.00 AZN1416H81 0.30 0.25 0.05 259.0 0.35 200.0 10.0 10
81.00 AZN1422H81 0.50 0.40 0.05 45.0 0.55 116.0 250.0 253
81.00 AZN1429H81 0.35 0.00 0.20 418.0 0.80 51.0 0.0 0
82.00 AZN1401H82 0.23 -0.02 0.05 11.0 0.20 182.0 3.0 24
82.00 AZN1408H82 0.50 0.45 0.05 10.0 1.80 79.0 19.0 19
82.00 AZN1422H82 0.05 0.00 0.05 10.0 0.45 72.0 0.0 0
82.00 AZN1429H82 0.65 0.30 0.15 485.0 1.25 140.0 10.0 21
82.50 AZN1416H82.5 0.05 0.00 0.05 11.0 0.70 291.0 0.0 0
83.00 AZN1401H83 0.45 0.20 0.05 11.0 0.25 160.0 11.0 11
83.00 AZN1408H83 0.05 0.00 0.05 10.0 1.70 82.0 0.0 0
83.00 AZN1422H83 0.60 0.55 0.05 10.0 0.40 98.0 10.0 10
83.00 AZN1429H83 0.35 0.10 0.10 476.0 0.60 50.0 10.0 10
84.00 AZN1401H84 0.25 0.00 0.05 10.0 0.20 198.0 0.0 0
84.00 AZN1408H84 0.30 -1.40 0.15 10.0 1.60 81.0 1.0 1
84.00 AZN1416H84 0.30 0.00 0.05 1.0 0.25 185.0 0.0 0
84.00 AZN1422H84 0.60 0.00 0.05 1.0 0.70 87.0 0.0 0
84.00 AZN1429H84 0.50 0.30 0.05 478.0 1.10 131.0 11.0 11
85.00 AZN1401H85 0.20 0.00 0.05 57.0 0.15 211.0 0.0 0
85.00 AZN1408H85 1.77 1.72 0.05 1.0 1.55 78.0 100.0 100
85.00 AZN1416H85 0.24 0.19 0.05 276.0 0.25 233.0 4.0 4
85.00 AZN1422H85 0.55 0.00 0.05 1.0 0.30 85.0 0.0 0
85.00 AZN1429H85 0.40 0.25 0.15 1.0 0.75 71.0 11.0 11
86.00 AZN1401H86 0.15 0.00 0.05 57.0 0.10 168.0 0.0 0
86.00 AZN1408H86 1.75 0.00 0.10 10.0 1.50 80.0 0.0 0
86.00 AZN1416H86 0.45 0.00 0.05 11.0 0.25 198.0 0.0 0
86.00 AZN1422H86 0.50 0.00 0.05 1.0 0.55 95.0 0.0 0
86.00 AZN1429H86 0.30 0.20 0.10 1.0 0.95 89.0 11.0 22
87.00 AZN1401H87 0.10 0.00 0.05 1.0 0.10 160.0 0.0 0
87.00 AZN1408H87 0.75 0.00 0.10 10.0 1.45 82.0 0.0 0
87.00 AZN1422H87 0.45 0.00 0.05 5.0 0.30 88.0 0.0 0
87.00 AZN1429H87 0.25 0.10 0.10 1.0 0.75 79.0 20.0 20
88.00 AZN1401H88 0.10 0.00 0.00 0.0 0.10 191.0 0.0 0
88.00 AZN1408H88 1.75 0.00 0.05 10.0 1.40 82.0 0.0 0
88.00 AZN1422H88 0.40 0.00 0.05 1.0 0.50 91.0 0.0 0
88.00 AZN1429H88 0.05 0.00 0.05 4.0 0.90 95.0 0.0 0
89.00 AZN1401H89 0.10 0.00 0.00 0.0 0.10 169.0 0.0 0
89.00 AZN1416H89 0.30 0.00 0.00 0.0 0.35 301.0 0.0 0
89.00 AZN1422H89 0.35 0.00 0.05 5.0 0.50 81.0 0.0 0
89.00 AZN1429H89 0.65 0.00 0.05 1.0 0.50 45.0 0.0 0
90.00 AZN1401H90 0.10 0.00 0.05 1.0 0.10 169.0 0.0 0
90.00 AZN1416H90 0.25 0.00 0.05 11.0 0.30 184.0 0.0 0
90.00 AZN1422H90 0.30 0.00 0.05 5.0 0.25 81.0 0.0 0
91.00 AZN1401H91 0.10 0.00 0.00 0.0 0.10 169.0 0.0 0
91.00 AZN1422H91 0.25 0.00 0.05 5.0 0.35 92.0 0.0 0
92.00 AZN1401H92 0.10 0.00 0.00 0.0 0.10 110.0 0.0 0
92.00 AZN1422H92 0.20 0.00 0.05 5.0 0.30 87.0 0.0 0
93.00 AZN1401H93 0.10 0.00 0.00 0.0 0.10 98.0 0.0 0
93.00 AZN1422H93 0.20 0.00 0.05 1.0 0.25 77.0 0.0 0
95.00 AZN1401H95 0.10 0.00 0.00 0.0 0.10 106.0 0.0 0
95.00 AZN1416H95 0.10 0.00 0.05 1.0 0.10 81.0 0.0 0
100.00 AZN1401H100 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
100.00 AZN1416H100 0.10 0.00 0.05 1.0 0.10 41.0 0.0 0
105.00 AZN1401H105 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
105.00 AZN1416H105 0.10 0.00 0.00 0.0 0.10 58.0 0.0 0
110.00 AZN1401H110 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AZN1401T40 0.10 0.00 0.00 0.0 0.10 41.0 0.0 0
45.00 AZN1401T45 0.10 0.00 0.00 0.0 0.10 106.0 0.0 0
50.00 AZN1401T50 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
55.00 AZN1401T55 0.10 0.00 0.00 0.0 0.10 107.0 0.0 0
55.00 AZN1416T55 0.10 0.00 0.05 1.0 0.10 42.0 0.0 0
60.00 AZN1401T60 0.10 0.00 0.00 0.0 0.10 98.0 0.0 0
60.00 AZN1416T60 0.10 0.00 0.05 1.0 0.10 64.0 0.0 0
63.00 AZN1401T63 0.10 0.00 0.05 11.0 0.10 96.0 0.0 0
64.00 AZN1401T64 0.10 0.00 0.05 1.0 0.10 96.0 0.0 0
65.00 AZN1401T65 0.10 0.00 0.05 1.0 0.10 98.0 0.0 0
65.00 AZN1408T65 2.15 0.00 0.05 1.0 1.45 31.0 0.0 0
65.00 AZN1416T65 0.18 0.08 0.05 10.0 0.10 57.0 20.0 30
65.00 AZN1422T65 0.10 0.00 0.05 1.0 0.10 25.0 0.0 0
65.00 AZN1429T65 0.05 0.00 0.05 11.0 0.30 64.0 0.0 0
66.00 AZN1401T66 0.10 0.00 0.05 10.0 0.10 96.0 0.0 0
66.00 AZN1408T66 2.45 0.00 0.05 1.0 1.50 31.0 0.0 0
66.00 AZN1422T66 0.15 0.00 0.05 1.0 0.15 42.0 0.0 0
66.00 AZN1429T66 0.60 0.45 0.05 151.0 0.40 64.0 11.0 11
66.50 AZN1401T66.5 0.10 0.00 0.05 45.0 0.10 96.0 0.0 0
67.00 AZN1401T67 0.10 0.00 0.05 10.0 0.10 96.0 0.0 0
67.00 AZN1408T67 1.75 0.00 0.05 11.0 1.50 31.0 0.0 0
67.00 AZN1422T67 0.25 0.00 0.05 1.0 0.25 88.0 0.0 0
67.00 AZN1429T67 0.55 0.30 0.10 426.0 0.55 75.0 10.0 10
67.50 AZN1401T67.5 0.45 0.35 0.05 11.0 0.10 97.0 11.0 11
67.50 AZN1408T67.5 0.55 -1.20 0.05 11.0 1.50 31.0 10.0 10
67.50 AZN1416T67.5 0.20 0.00 0.10 11.0 0.20 117.0 0.0 0
67.50 AZN1429T67.5 0.35 0.00 0.10 338.0 0.65 75.0 0.0 0
68.00 AZN1401T68 0.10 0.00 0.05 11.0 0.10 95.0 0.0 0
68.00 AZN1408T68 0.30 -1.85 0.05 11.0 1.55 31.0 21.0 21
68.00 AZN1422T68 0.45 0.35 0.05 10.0 0.35 163.0 97.0 97
68.00 AZN1429T68 0.45 0.25 0.20 363.0 0.75 76.0 10.0 11
68.50 AZN1401T68.5 0.35 0.25 0.05 11.0 0.10 121.0 16.0 16
68.50 AZN1408T68.5 0.35 -1.80 0.10 11.0 1.60 31.0 15.0 25
68.50 AZN1422T68.5 0.60 0.45 0.05 273.0 0.45 227.0 203.0 213
68.50 AZN1429T68.5 0.55 0.05 0.25 328.0 0.90 67.0 11.0 11
69.00 AZN1401T69 0.75 0.60 0.05 11.0 0.15 134.0 10.0 10
69.00 AZN1408T69 0.90 -0.85 0.05 1.0 1.75 31.0 10.0 10
69.00 AZN1422T69 0.55 0.35 0.10 209.0 0.50 162.0 10.0 10
69.00 AZN1429T69 0.80 0.45 0.35 361.0 1.00 74.0 11.0 31
69.50 AZN1401T69.5 0.50 0.30 0.05 11.0 0.15 124.0 26.0 41
69.50 AZN1408T69.5 0.70 -1.10 0.05 10.0 1.85 81.0 12.0 12
69.50 AZN1416T69.5 0.05 0.00 0.05 262.0 0.35 343.0 0.0 0
69.50 AZN1422T69.5 0.70 0.35 0.15 267.0 0.65 238.0 22.0 33
69.50 AZN1429T69.5 2.15 1.95 0.45 344.0 1.15 66.0 3.0 3
70.00 AZN1401T70 0.20 0.00 0.10 11.0 0.20 214.0 4.0 15
70.00 AZN1408T70 0.35 0.30 0.05 10.0 0.45 214.0 10.0 74
70.00 AZN1416T70 0.25 0.20 0.05 507.0 0.40 317.0 25.0 767
70.00 AZN1422T70 0.35 0.00 0.10 10.0 0.75 108.0 0.0 0
70.00 AZN1429T70 0.80 0.00 0.55 299.0 1.30 71.0 30.0 56
70.50 AZN1401T70.5 0.30 0.05 0.05 1.0 0.25 376.0 21.0 21
70.50 AZN1408T70.5 1.00 0.90 0.05 4.0 1.90 84.0 10.0 21
70.50 AZN1416T70.5 0.05 0.00 0.05 529.0 0.65 373.0 0.0 0
70.50 AZN1422T70.5 0.10 0.00 0.25 10.0 0.95 71.0 0.0 0
70.50 AZN1429T70.5 0.70 0.25 0.60 286.0 1.45 60.0 20.0 63
71.00 AZN1401T71 0.40 0.15 0.05 1.0 0.25 208.0 10.0 47
71.00 AZN1408T71 0.70 0.50 0.10 11.0 0.65 251.0 11.0 45
71.00 AZN1416T71 0.05 0.00 0.05 670.0 0.65 356.0 0.0 0
71.00 AZN1422T71 1.05 0.85 0.15 128.0 1.05 85.0 11.0 11
71.00 AZN1429T71 1.70 1.05 0.90 260.0 1.65 76.0 11.0 25
71.50 AZN1401T71.5 0.55 0.50 0.05 10.0 0.30 231.0 10.0 32
71.50 AZN1408T71.5 1.20 0.95 0.05 25.0 2.00 81.0 26.0 47
71.50 AZN1416T71.5 0.50 0.00 0.15 735.0 0.75 356.0 8.0 8
71.50 AZN1422T71.5 1.20 0.85 0.30 94.0 1.20 99.0 22.0 22
71.50 AZN1429T71.5 2.05 1.20 0.95 277.0 1.85 61.0 11.0 11
72.00 AZN1401T72 0.35 0.25 0.05 1.0 0.35 199.0 60.0 80
72.00 AZN1408T72 0.80 0.75 0.05 10.0 1.00 290.0 10.0 56
72.00 AZN1416T72 0.70 0.00 0.30 673.0 0.95 402.0 10.0 10
72.00 AZN1422T72 0.10 0.00 0.45 30.0 1.45 57.0 0.0 0
72.00 AZN1429T72 1.95 0.90 1.25 249.0 2.05 64.0 11.0 16
72.50 AZN1401T72.5 0.35 0.15 0.05 624.0 0.45 323.0 10.0 63
72.50 AZN1408T72.5 0.45 0.00 0.05 105.0 1.20 241.0 27.0 81
72.50 AZN1416T72.5 0.85 0.30 0.50 719.0 1.00 68.0 2.0 247
72.50 AZN1422T72.5 1.50 0.90 0.70 34.0 1.60 47.0 11.0 21
72.50 AZN1429T72.5 1.30 0.00 1.25 240.0 2.30 34.0 0.0 0
73.00 AZN1401T73 1.00 0.95 0.10 691.0 0.65 277.0 22.0 32
73.00 AZN1408T73 1.10 0.80 0.05 595.0 1.50 283.0 21.0 83
73.00 AZN1416T73 1.05 -0.05 0.80 705.0 1.30 340.0 10.0 15
73.00 AZN1422T73 1.40 0.35 1.05 383.0 1.85 271.0 4.0 31
73.00 AZN1429T73 1.55 0.00 1.45 273.0 2.50 70.0 1.0 1
73.50 AZN1401T73.5 1.00 0.75 0.25 505.0 0.75 274.0 11.0 38
73.50 AZN1408T73.5 0.82 0.00 0.05 134.0 1.75 249.0 29.0 109
73.50 AZN1416T73.5 1.35 0.30 1.00 618.0 1.55 334.0 35.0 10
73.50 AZN1422T73.5 1.90 0.75 1.25 20.0 2.15 53.0 11.0 22
73.50 AZN1429T73.5 3.00 1.15 1.80 188.0 2.80 30.0 14.0 14
74.00 AZN1401T74 1.50 1.05 0.40 589.0 1.00 411.0 10.0 34
74.00 AZN1408T74 1.85 1.80 0.05 39.0 2.05 41.0 21.0 21
74.00 AZN1416T74 1.40 0.00 1.30 544.0 1.90 420.0 0.0 0
74.00 AZN1422T74 0.10 0.00 1.50 51.0 2.40 46.0 0.0 0
74.00 AZN1429T74 2.50 0.40 2.05 179.0 3.10 46.0 11.0 11
74.50 AZN1401T74.5 1.15 0.45 0.65 540.0 1.25 377.0 27.0 27
74.50 AZN1408T74.5 1.45 0.75 0.05 40.0 2.45 38.0 30.0 52
74.50 AZN1416T74.5 1.72 0.12 1.60 585.0 2.25 388.0 2.0 2
74.50 AZN1422T74.5 1.95 0.20 1.80 51.0 2.80 81.0 33.0 33
74.50 AZN1429T74.5 2.35 0.00 2.35 184.0 3.50 30.0 0.0 0
75.00 AZN1401T75 1.15 0.15 0.90 319.0 1.55 450.0 1.0 27
75.00 AZN1408T75 2.10 2.05 0.05 378.0 2.70 37.0 10.0 10
75.00 AZN1416T75 2.00 0.05 1.90 589.0 2.65 379.0 11.0 1,528
75.00 AZN1422T75 2.60 0.60 2.10 45.0 3.10 56.0 11.0 11
75.00 AZN1429T75 4.12 1.42 2.65 109.0 3.80 46.0 5.0 10
76.00 AZN1401T76 2.00 0.35 1.60 322.0 2.25 126.0 39.0 41
76.00 AZN1408T76 2.80 2.30 0.70 10.0 4.00 21.0 21.0 32
76.00 AZN1416T76 2.60 0.00 2.60 473.0 3.70 386.0 0.0 0
76.00 AZN1422T76 2.70 0.00 2.80 49.0 3.90 56.0 0.0 0
76.00 AZN1429T76 4.50 1.20 3.30 111.0 4.60 35.0 21.0 21
77.00 AZN1401T77 4.10 1.65 2.35 488.0 3.10 128.0 5.0 17
77.00 AZN1408T77 2.70 1.40 1.50 249.0 4.80 42.0 22.0 119
77.00 AZN1422T77 3.50 0.00 3.60 34.0 4.80 56.0 0.0 0
77.00 AZN1429T77 5.45 1.45 4.00 118.0 5.50 31.0 5.0 42
77.50 AZN1416T77.5 5.51 1.51 3.90 434.0 5.10 292.0 54.0 54
78.00 AZN1401T78 3.30 0.00 3.30 318.0 4.10 171.0 0.0 0
78.00 AZN1408T78 3.50 1.20 2.30 177.0 5.60 45.0 11.0 80
78.00 AZN1422T78 5.00 0.70 4.40 56.0 5.70 61.0 10.0 10
78.00 AZN1429T78 4.80 0.00 4.80 107.0 6.30 40.0 0.0 0
79.00 AZN1401T79 4.20 0.00 3.60 176.0 5.50 75.0 0.0 0
79.00 AZN1408T79 5.10 2.00 3.30 212.0 6.50 43.0 10.0 126
79.00 AZN1416T79 5.20 0.00 5.20 370.0 6.50 208.0 0.0 0
79.00 AZN1422T79 5.20 0.00 5.30 55.0 6.60 47.0 0.0 0
79.00 AZN1429T79 6.80 1.10 5.60 104.0 7.10 40.0 21.0 21
80.00 AZN1401T80 5.32 1.62 4.50 64.0 6.40 63.0 5.0 5
80.00 AZN1408T80 4.90 0.80 4.10 41.0 8.20 41.0 22.0 42
80.00 AZN1416T80 7.51 1.31 6.10 322.0 7.40 152.0 94.0 94
80.00 AZN1422T80 6.10 0.00 6.20 54.0 7.50 47.0 0.0 0
80.00 AZN1429T80 7.40 1.00 6.40 86.0 8.00 40.0 11.0 11
81.00 AZN1401T81 4.70 0.00 5.50 52.0 7.40 34.0 0.0 0
81.00 AZN1408T81 7.33 2.23 5.10 30.0 8.40 21.0 1.0 54
81.00 AZN1416T81 7.10 0.00 5.70 207.0 8.90 122.0 0.0 0
81.00 AZN1422T81 5.60 0.00 7.10 20.0 8.50 32.0 0.0 0
81.00 AZN1429T81 7.30 0.00 7.30 73.0 9.00 35.0 0.0 0
82.00 AZN1401T82 6.20 0.00 6.50 37.0 8.40 34.0 0.0 0
82.00 AZN1408T82 6.90 0.90 6.10 30.0 10.20 41.0 22.0 34
82.00 AZN1422T82 6.10 0.00 8.10 11.0 9.40 22.0 0.0 0
82.00 AZN1429T82 8.20 0.00 8.20 69.0 9.90 35.0 0.0 0
82.50 AZN1416T82.5 7.00 0.00 6.90 207.0 10.80 122.0 0.0 0
83.00 AZN1401T83 6.70 0.00 7.50 37.0 9.40 34.0 0.0 0
83.00 AZN1408T83 8.20 1.10 7.10 30.0 10.40 21.0 11.0 26
83.00 AZN1422T83 7.20 0.00 7.30 50.0 11.80 1.0 0.0 0
83.00 AZN1429T83 9.10 0.00 9.10 102.0 10.80 25.0 0.0 0
84.00 AZN1401T84 8.30 0.00 7.80 55.0 11.20 38.0 0.0 0
84.00 AZN1408T84 10.10 2.00 8.10 30.0 11.70 21.0 10.0 95
84.00 AZN1416T84 8.70 0.00 8.60 207.0 12.10 122.0 0.0 0
84.00 AZN1422T84 8.20 0.00 8.30 21.0 12.90 31.0 0.0 0
84.00 AZN1429T84 10.10 0.00 10.10 56.0 11.90 20.0 0.0 0
85.00 AZN1401T85 11.45 3.15 8.50 33.0 12.30 39.0 68.0 68
85.00 AZN1408T85 9.70 0.80 9.10 30.0 12.80 32.0 10.0 110
85.00 AZN1416T85 12.29 1.89 9.60 193.0 13.30 115.0 14.0 14
85.00 AZN1422T85 9.10 0.00 9.30 34.0 13.80 10.0 0.0 0
85.00 AZN1429T85 9.30 0.00 11.00 42.0 12.80 1.0 0.0 0
86.00 AZN1401T86 9.70 0.00 9.80 32.0 13.20 38.0 0.0 0
86.00 AZN1408T86 11.20 1.30 10.10 49.0 13.60 21.0 10.0 30
86.00 AZN1416T86 11.30 0.00 10.60 193.0 14.10 115.0 0.0 0
86.00 AZN1422T86 10.20 0.00 10.30 34.0 14.80 10.0 0.0 0
86.00 AZN1429T86 11.80 0.00 12.00 32.0 13.70 11.0 0.0 0
87.00 AZN1401T87 10.60 0.00 10.70 48.0 14.50 66.0 0.0 0
87.00 AZN1408T87 11.20 0.30 11.10 49.0 14.80 32.0 11.0 100
87.00 AZN1422T87 11.10 0.00 11.30 21.0 15.80 10.0 0.0 0
87.00 AZN1429T87 11.30 0.00 11.60 11.0 15.80 2.0 0.0 0
88.00 AZN1401T88 11.60 0.00 11.70 19.0 15.50 24.0 0.0 0
88.00 AZN1408T88 12.14 0.24 12.10 49.0 15.80 32.0 18.0 49
88.00 AZN1422T88 12.20 0.00 12.30 11.0 16.80 21.0 0.0 0
88.00 AZN1429T88 12.30 0.00 12.50 11.0 16.30 21.0 0.0 0
89.00 AZN1401T89 12.50 0.00 12.70 19.0 16.50 24.0 0.0 0
89.00 AZN1416T89 14.40 0.00 13.60 176.0 17.10 105.0 0.0 0
89.00 AZN1422T89 13.20 0.00 13.30 21.0 17.80 31.0 0.0 0
89.00 AZN1429T89 13.30 0.00 13.50 11.0 17.80 2.0 0.0 0
90.00 AZN1401T90 13.60 0.00 13.70 23.0 17.50 24.0 0.0 0
90.00 AZN1416T90 14.10 0.00 14.60 71.0 18.30 31.0 0.0 0
90.00 AZN1422T90 14.20 0.00 14.30 11.0 18.80 10.0 0.0 0
91.00 AZN1401T91 14.50 0.00 14.70 19.0 18.50 24.0 0.0 0
91.00 AZN1422T91 15.20 0.00 15.30 21.0 19.90 10.0 0.0 0
92.00 AZN1401T92 15.50 0.00 15.70 19.0 19.50 24.0 0.0 0
92.00 AZN1422T92 16.10 0.00 16.30 11.0 20.80 31.0 0.0 0
93.00 AZN1401T93 16.50 0.00 16.70 19.0 20.50 24.0 0.0 0
93.00 AZN1422T93 17.10 0.00 17.30 11.0 21.80 10.0 0.0 0
95.00 AZN1401T95 18.60 0.00 18.70 23.0 22.50 24.0 0.0 0
95.00 AZN1416T95 19.20 0.00 19.50 152.0 23.60 67.0 0.0 0
100.00 AZN1401T100 23.60 0.00 23.60 49.0 27.50 63.0 0.0 0
100.00 AZN1416T100 24.10 0.00 24.50 20.0 28.70 24.0 0.0 0
105.00 AZN1401T105 28.60 0.00 28.40 10.0 32.90 42.0 0.0 0
105.00 AZN1416T105 29.10 0.00 29.30 20.0 33.80 20.0 0.0 0
110.00 AZN1401T110 33.50 0.00 33.40 21.0 37.90 42.0 0.0 0
Trading Center