Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $73.89

down -0.59


28/7/2014 04:00 PM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 73.89
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.59 (-0.79 %)
Prev Close: 74.48
Open: 74.57
Bid: 73.61
Ask: 74.54
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 29%
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AZN1401H40 32.40 0.00 31.80 10.0 36.40 50.0 0.0 0
45.00 AZN1401H45 27.40 0.00 27.20 11.0 31.20 11.0 0.0 0
50.00 AZN1401H50 22.40 0.00 22.20 11.0 26.20 11.0 0.0 0
55.00 AZN1401H55 17.40 0.00 17.20 11.0 21.20 11.0 0.0 0
55.00 AZN1416H55 17.90 0.00 17.30 1.0 21.30 1.0 0.0 0
60.00 AZN1401H60 12.20 0.00 12.20 20.0 16.20 21.0 0.0 0
60.00 AZN1416H60 12.80 0.00 12.80 129.0 16.30 48.0 0.0 0
63.00 AZN1401H63 13.27 3.77 9.00 41.0 13.20 21.0 3.0 3
64.00 AZN1401H64 8.50 0.00 8.80 44.0 12.20 21.0 0.0 0
65.00 AZN1401H65 7.50 0.00 7.80 40.0 11.30 21.0 0.0 0
65.00 AZN1408H65 7.20 0.00 7.00 20.0 11.30 41.0 0.0 0
65.00 AZN1416H65 8.00 0.00 7.80 116.0 11.20 101.0 0.0 0
65.00 AZN1422H65 7.20 0.00 7.00 20.0 11.20 11.0 0.0 0
65.00 AZN1429H65 7.90 0.00 7.30 1.0 11.20 11.0 0.0 0
66.00 AZN1401H66 6.50 0.00 7.30 15.0 9.30 21.0 0.0 0
66.00 AZN1408H66 6.20 0.00 6.00 20.0 10.30 21.0 0.0 0
66.00 AZN1422H66 6.20 0.00 6.00 20.0 10.30 11.0 0.0 0
66.00 AZN1429H66 6.90 0.00 6.00 1.0 9.60 1.0 0.0 0
66.50 AZN1401H66.5 5.90 0.00 6.60 93.0 8.80 21.0 0.0 0
67.00 AZN1401H67 5.60 0.00 6.10 90.0 8.10 21.0 0.0 0
67.00 AZN1408H67 5.30 0.00 5.00 20.0 9.30 41.0 0.0 0
67.00 AZN1422H67 5.20 0.00 4.80 21.0 9.00 21.0 0.0 0
67.00 AZN1429H67 5.90 0.00 5.40 5.0 8.80 5.0 0.0 0
67.50 AZN1401H67.5 5.00 0.00 5.60 93.0 7.60 21.0 0.0 0
67.50 AZN1408H67.5 4.70 0.00 4.30 1.0 8.80 61.0 0.0 0
67.50 AZN1416H67.5 5.30 0.00 5.10 147.0 8.80 104.0 0.0 0
67.50 AZN1429H67.5 5.70 0.00 5.20 21.0 8.20 1.0 0.0 0
68.00 AZN1401H68 4.80 0.00 5.10 93.0 7.10 21.0 0.0 0
68.00 AZN1408H68 4.20 0.00 4.00 20.0 8.40 61.0 0.0 0
68.00 AZN1422H68 4.20 0.00 3.70 34.0 7.80 1.0 0.0 0
68.00 AZN1429H68 6.10 0.00 4.40 1.0 7.70 1.0 0.0 0
68.50 AZN1401H68.5 6.90 2.80 4.60 93.0 6.80 21.0 1.0 1
68.50 AZN1408H68.5 4.10 0.00 3.30 1.0 7.80 31.0 0.0 0
68.50 AZN1422H68.5 7.00 2.60 4.00 21.0 7.30 1.0 10.0 10
68.50 AZN1429H68.5 5.70 0.00 5.10 5.0 6.10 5.0 0.0 0
69.00 AZN1401H69 3.60 0.00 4.10 93.0 6.10 21.0 0.0 0
69.00 AZN1408H69 3.50 0.00 3.00 20.0 7.40 55.0 0.0 0
69.00 AZN1422H69 3.10 0.00 2.80 21.0 7.00 21.0 0.0 0
69.00 AZN1429H69 6.10 0.80 4.90 57.0 5.60 5.0 11.0 11
69.50 AZN1401H69.5 3.10 0.00 3.60 85.0 5.60 21.0 0.0 0
69.50 AZN1408H69.5 3.00 0.00 2.30 62.0 6.80 21.0 0.0 0
69.50 AZN1416H69.5 4.70 0.00 3.20 150.0 6.80 101.0 0.0 0
69.50 AZN1422H69.5 3.50 0.00 3.00 1.0 6.50 1.0 0.0 0
69.50 AZN1429H69.5 5.70 0.80 4.50 57.0 5.20 5.0 11.0 11
70.00 AZN1401H70 2.70 0.00 3.10 82.0 5.10 21.0 0.0 0
70.00 AZN1408H70 2.20 0.00 2.00 20.0 6.40 31.0 0.0 0
70.00 AZN1416H70 5.20 0.80 3.80 62.0 4.20 68.0 1.0 4
70.00 AZN1422H70 2.80 0.00 3.70 30.0 4.30 39.0 0.0 0
70.00 AZN1429H70 5.40 1.00 4.10 48.0 4.70 52.0 10.0 10
70.50 AZN1401H70.5 4.90 3.00 2.75 10.0 4.70 10.0 11.0 12
70.50 AZN1408H70.5 4.80 2.80 1.40 20.0 5.90 21.0 11.0 11
70.50 AZN1416H70.5 3.90 0.00 3.40 100.0 3.80 146.0 0.0 0
70.50 AZN1422H70.5 3.90 0.00 3.30 43.0 3.90 21.0 0.0 0
70.50 AZN1429H70.5 4.00 0.00 3.70 36.0 4.40 10.0 0.0 0
71.00 AZN1401H71 3.90 0.70 2.55 10.0 3.40 13.0 11.0 11
71.00 AZN1408H71 1.40 0.00 1.05 39.0 5.50 61.0 0.0 0
71.00 AZN1416H71 3.40 0.00 3.00 36.0 3.40 162.0 0.0 0
71.00 AZN1422H71 3.40 0.00 3.00 70.0 3.50 31.0 0.0 0
71.00 AZN1429H71 3.60 0.00 3.30 121.0 4.10 52.0 0.0 0
71.50 AZN1401H71.5 4.80 2.00 2.20 90.0 2.95 135.0 1.0 12
71.50 AZN1408H71.5 1.10 0.00 0.70 33.0 5.00 91.0 0.0 0
71.50 AZN1416H71.5 3.00 0.00 2.60 42.0 3.00 207.0 0.0 0
71.50 AZN1422H71.5 3.00 0.00 2.45 46.0 3.10 31.0 0.0 0
71.50 AZN1429H71.5 3.30 0.00 3.00 113.0 3.80 52.0 0.0 0
72.00 AZN1401H72 2.35 0.00 1.85 291.0 2.55 159.0 0.0 0
72.00 AZN1408H72 3.80 2.75 0.10 95.0 4.80 31.0 11.0 11
72.00 AZN1416H72 2.55 0.00 2.25 33.0 2.65 247.0 0.0 0
72.00 AZN1422H72 2.70 0.00 2.10 47.0 2.80 33.0 0.0 0
72.00 AZN1429H72 3.20 0.30 2.65 260.0 3.50 52.0 11.0 22
72.50 AZN1401H72.5 3.50 1.55 1.55 140.0 1.95 141.0 21.0 21
72.50 AZN1408H72.5 3.50 2.65 0.10 102.0 4.80 1.0 11.0 11
72.50 AZN1416H72.5 3.00 0.75 1.90 43.0 2.30 290.0 20.0 39
72.50 AZN1422H72.5 4.50 2.35 1.80 55.0 2.50 34.0 11.0 11
72.50 AZN1429H72.5 3.83 1.28 2.35 171.0 3.00 25.0 10.0 25
73.00 AZN1401H73 1.85 0.30 1.10 272.0 1.80 218.0 22.0 34
73.00 AZN1408H73 0.10 0.00 0.05 66.0 4.70 20.0 0.0 0
73.00 AZN1416H73 1.65 -0.25 1.60 38.0 1.95 283.0 16.0 0
73.00 AZN1422H73 0.75 0.00 1.45 59.0 2.20 49.0 0.0 0
73.00 AZN1429H73 3.30 1.00 2.15 96.0 2.80 10.0 11.0 11
73.50 AZN1401H73.5 2.25 1.05 0.85 224.0 1.25 172.0 10.0 10
73.50 AZN1408H73.5 1.70 0.00 0.30 46.0 4.60 30.0 21.0 32
73.50 AZN1416H73.5 1.60 0.00 1.30 56.0 1.60 241.0 0.0 0
73.50 AZN1422H73.5 0.40 0.00 1.20 77.0 2.00 32.0 0.0 0
73.50 AZN1429H73.5 3.10 1.05 1.95 52.0 2.60 10.0 11.0 11
74.00 AZN1401H74 0.80 -0.15 0.70 143.0 0.95 158.0 833.0 167
74.00 AZN1408H74 1.50 0.00 0.50 39.0 2.65 32.0 38.0 39
74.00 AZN1416H74 1.20 -0.10 1.10 47.0 1.30 175.0 40.0 0
74.00 AZN1422H74 1.40 0.00 0.30 1.0 1.80 35.0 0.0 0
74.00 AZN1429H74 1.82 0.02 1.70 45.0 2.45 52.0 1.0 11
74.50 AZN1401H74.5 0.58 -0.37 0.40 385.0 0.75 166.0 10.0 21
74.50 AZN1408H74.5 1.25 0.00 0.05 41.0 4.30 10.0 32.0 42
74.50 AZN1416H74.5 1.40 0.40 0.90 54.0 1.15 282.0 8.0 8
74.50 AZN1422H74.5 2.35 1.20 1.00 145.0 1.65 47.0 10.0 10
74.50 AZN1429H74.5 1.55 0.00 1.50 27.0 2.25 10.0 0.0 0
75.00 AZN1401H75 0.45 -0.25 0.25 33.0 0.55 49.0 37.0 46
75.00 AZN1408H75 1.69 1.64 0.40 201.0 1.10 41.0 1.0 31
75.00 AZN1416H75 0.66 -0.64 0.65 80.0 0.90 70.0 3.0 3,204
75.00 AZN1422H75 0.20 0.00 0.10 1.0 1.50 31.0 0.0 0
75.00 AZN1429H75 2.30 0.95 1.20 363.0 2.05 70.0 11.0 25
76.00 AZN1401H76 0.90 0.75 0.15 50.0 0.40 207.0 1.0 87
76.00 AZN1408H76 0.65 -0.05 0.05 10.0 0.85 153.0 1.0 31
76.00 AZN1416H76 1.05 0.65 0.40 169.0 0.85 424.0 8.0 14
76.00 AZN1422H76 1.30 0.75 0.45 214.0 1.25 241.0 1.0 22
76.00 AZN1429H76 1.85 0.90 1.15 53.0 1.75 80.0 12.0 44
77.00 AZN1401H77 0.65 0.45 0.20 20.0 0.35 229.0 17.0 89
77.00 AZN1408H77 0.90 0.50 0.15 54.0 1.00 244.0 11.0 10
77.00 AZN1422H77 1.35 1.10 0.20 237.0 1.05 206.0 11.0 21
77.00 AZN1429H77 1.10 0.20 0.95 28.0 1.15 23.0 27.0 1,093
77.50 AZN1416H77.5 0.45 0.15 0.25 138.0 0.40 1.0 103.0 1,525
78.00 AZN1401H78 0.35 0.25 0.05 11.0 0.30 293.0 3.0 13
78.00 AZN1408H78 0.70 0.45 0.05 23.0 0.75 225.0 22.0 21
78.00 AZN1422H78 1.75 1.70 0.20 1.0 1.05 138.0 21.0 21
78.00 AZN1429H78 1.55 1.15 0.70 92.0 1.25 69.0 11.0 31
79.00 AZN1401H79 1.20 1.15 0.05 10.0 0.25 250.0 11.0 11
79.00 AZN1408H79 0.45 0.35 0.05 1.0 0.45 143.0 10.0 32
79.00 AZN1416H79 0.25 0.15 0.15 85.0 0.35 157.0 23.0 104
79.00 AZN1422H79 0.65 0.35 0.15 61.0 0.75 256.0 10.0 21
79.00 AZN1429H79 0.70 0.45 0.55 104.0 1.15 90.0 11.0 11
80.00 AZN1401H80 0.21 -0.04 0.05 10.0 0.25 264.0 6.0 27
80.00 AZN1408H80 0.25 0.10 0.10 4.0 0.55 225.0 10.0 20
80.00 AZN1416H80 0.25 0.10 0.10 131.0 0.30 196.0 6.0 4,405
80.00 AZN1422H80 0.45 0.25 0.15 60.0 0.50 140.0 10.0 21
80.00 AZN1429H80 1.10 0.95 0.40 124.0 1.30 130.0 11.0 110
81.00 AZN1401H81 0.75 0.50 0.05 10.0 0.25 172.0 11.0 11
81.00 AZN1408H81 0.25 0.20 0.05 4.0 0.45 141.0 10.0 36
81.00 AZN1416H81 0.30 0.25 0.05 175.0 0.35 220.0 10.0 10
81.00 AZN1422H81 0.50 0.40 0.05 66.0 0.50 1.0 250.0 253
81.00 AZN1429H81 0.35 0.00 0.20 454.0 0.80 88.0 0.0 0
82.00 AZN1401H82 0.23 -0.02 0.05 11.0 0.20 156.0 3.0 24
82.00 AZN1408H82 0.50 0.45 0.05 10.0 1.80 109.0 19.0 19
82.00 AZN1422H82 0.05 0.00 0.05 10.0 0.45 132.0 0.0 0
82.00 AZN1429H82 0.65 0.30 0.15 117.0 1.15 170.0 10.0 21
82.50 AZN1416H82.5 0.05 0.00 0.05 11.0 0.65 364.0 0.0 0
83.00 AZN1401H83 0.45 0.20 0.05 11.0 0.20 109.0 11.0 11
83.00 AZN1408H83 0.05 0.00 0.05 10.0 1.70 107.0 0.0 0
83.00 AZN1422H83 0.60 0.55 0.05 10.0 0.40 99.0 10.0 10
83.00 AZN1429H83 0.35 0.10 0.10 251.0 0.60 76.0 10.0 10
84.00 AZN1401H84 0.25 0.00 0.05 10.0 0.15 144.0 0.0 0
84.00 AZN1408H84 0.30 -1.40 0.15 10.0 1.60 107.0 1.0 1
84.00 AZN1416H84 0.30 0.00 0.05 1.0 0.25 216.0 0.0 0
84.00 AZN1422H84 0.60 0.00 0.05 1.0 0.65 117.0 0.0 0
84.00 AZN1429H84 0.50 0.30 0.05 219.0 1.10 160.0 11.0 11
85.00 AZN1401H85 0.20 0.00 0.05 57.0 0.10 135.0 0.0 0
85.00 AZN1408H85 1.77 1.72 0.05 1.0 1.55 105.0 100.0 100
85.00 AZN1416H85 0.24 0.19 0.05 276.0 0.25 230.0 4.0 4
85.00 AZN1422H85 0.55 0.00 0.05 1.0 0.30 87.0 0.0 0
85.00 AZN1429H85 0.40 0.25 0.15 1.0 0.75 128.0 11.0 11
86.00 AZN1401H86 0.15 0.00 0.05 57.0 0.10 141.0 0.0 0
86.00 AZN1408H86 1.75 0.00 0.10 10.0 1.50 107.0 0.0 0
86.00 AZN1416H86 0.45 0.00 0.05 11.0 0.25 226.0 0.0 0
86.00 AZN1422H86 0.50 0.00 0.05 1.0 0.55 130.0 0.0 0
86.00 AZN1429H86 0.30 0.20 0.10 1.0 0.90 118.0 11.0 22
87.00 AZN1401H87 0.10 0.00 0.05 1.0 0.10 139.0 0.0 0
87.00 AZN1408H87 0.75 0.00 0.10 10.0 1.45 107.0 0.0 0
87.00 AZN1422H87 0.45 0.00 0.05 5.0 0.30 94.0 0.0 0
87.00 AZN1429H87 0.25 0.10 0.10 1.0 0.75 128.0 20.0 20
88.00 AZN1401H88 0.10 0.00 0.00 0.0 0.10 135.0 0.0 0
88.00 AZN1408H88 1.75 0.00 0.05 10.0 1.40 107.0 0.0 0
88.00 AZN1422H88 0.40 0.00 0.05 1.0 0.45 111.0 0.0 0
88.00 AZN1429H88 0.05 0.00 0.05 4.0 0.80 115.0 0.0 0
89.00 AZN1401H89 0.10 0.00 0.00 0.0 0.10 136.0 0.0 0
89.00 AZN1416H89 0.30 0.00 0.00 0.0 0.25 210.0 0.0 0
89.00 AZN1422H89 0.35 0.00 0.05 5.0 0.40 114.0 0.0 0
89.00 AZN1429H89 0.65 0.00 0.05 1.0 0.50 85.0 0.0 0
90.00 AZN1401H90 0.10 0.00 0.05 1.0 0.10 127.0 0.0 0
90.00 AZN1416H90 0.25 0.00 0.05 11.0 0.20 170.0 0.0 0
90.00 AZN1422H90 0.30 0.00 0.05 5.0 0.25 77.0 0.0 0
91.00 AZN1401H91 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
91.00 AZN1422H91 0.25 0.00 0.05 5.0 0.30 93.0 0.0 0
92.00 AZN1401H92 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
92.00 AZN1422H92 0.20 0.00 0.05 5.0 0.25 80.0 0.0 0
93.00 AZN1401H93 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
93.00 AZN1422H93 0.20 0.00 0.05 1.0 0.20 74.0 0.0 0
95.00 AZN1401H95 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
95.00 AZN1416H95 0.10 0.00 0.05 1.0 0.10 35.0 0.0 0
100.00 AZN1401H100 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
100.00 AZN1416H100 0.10 0.00 0.05 1.0 0.10 25.0 0.0 0
105.00 AZN1401H105 0.10 0.00 0.00 0.0 0.10 54.0 0.0 0
105.00 AZN1416H105 0.10 0.00 0.00 0.0 0.10 36.0 0.0 0
110.00 AZN1401H110 0.10 0.00 0.00 0.0 0.10 54.0 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 38.0 0.0 0
45.00 AZN1401T45 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
50.00 AZN1401T50 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
55.00 AZN1401T55 0.10 0.00 0.00 0.0 0.10 60.0 0.0 0
55.00 AZN1416T55 0.10 0.00 0.05 1.0 0.10 25.0 0.0 0
60.00 AZN1401T60 0.10 0.00 0.00 0.0 0.10 37.0 0.0 0
60.00 AZN1416T60 0.10 0.00 0.05 1.0 0.10 29.0 0.0 0
63.00 AZN1401T63 0.10 0.00 0.05 11.0 0.10 37.0 0.0 0
64.00 AZN1401T64 0.10 0.00 0.05 1.0 0.10 37.0 0.0 0
65.00 AZN1401T65 0.10 0.00 0.05 1.0 0.10 37.0 0.0 0
65.00 AZN1408T65 2.15 0.00 0.05 1.0 0.90 31.0 0.0 0
65.00 AZN1416T65 0.18 0.08 0.05 10.0 0.10 35.0 20.0 30
65.00 AZN1422T65 0.10 0.00 0.05 1.0 0.10 20.0 0.0 0
65.00 AZN1429T65 0.05 0.00 0.05 11.0 0.30 56.0 0.0 0
66.00 AZN1401T66 0.10 0.00 0.05 10.0 0.10 37.0 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 36.0 0.0 0
66.00 AZN1429T66 0.60 0.45 0.05 429.0 0.40 50.0 11.0 11
66.50 AZN1401T66.5 0.10 0.00 0.05 45.0 0.10 37.0 0.0 0
67.00 AZN1401T67 0.10 0.00 0.05 10.0 0.10 37.0 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 69.0 0.0 0
67.00 AZN1429T67 0.55 0.30 0.10 439.0 0.55 61.0 10.0 10
67.50 AZN1401T67.5 0.45 0.35 0.05 11.0 0.10 37.0 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 0.20 168.0 0.0 0
67.50 AZN1429T67.5 0.35 0.00 0.10 425.0 0.65 61.0 0.0 0
68.00 AZN1401T68 0.10 0.00 0.05 11.0 0.10 37.0 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 87.0 97.0 97
68.00 AZN1429T68 0.45 0.25 0.20 431.0 0.75 66.0 10.0 11
68.50 AZN1401T68.5 0.35 0.25 0.05 11.0 0.10 35.0 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 0.05 131.0 0.45 128.0 203.0 213
68.50 AZN1429T68.5 0.55 0.05 0.25 374.0 0.90 62.0 11.0 11
69.00 AZN1401T69 0.75 0.60 0.05 11.0 0.15 93.0 10.0 10
69.00 AZN1408T69 0.90 -0.85 0.05 1.0 1.75 105.0 10.0 10
69.00 AZN1422T69 0.55 0.35 0.10 284.0 0.50 95.0 10.0 10
69.00 AZN1429T69 0.80 0.45 0.35 369.0 1.00 63.0 11.0 31
69.50 AZN1401T69.5 0.50 0.30 0.05 11.0 0.15 103.0 26.0 41
69.50 AZN1408T69.5 0.70 -1.10 0.05 10.0 1.85 112.0 12.0 12
69.50 AZN1416T69.5 0.05 0.00 0.05 543.0 0.35 203.0 0.0 0
69.50 AZN1422T69.5 0.70 0.35 0.15 248.0 0.65 143.0 22.0 33
69.50 AZN1429T69.5 2.15 1.95 0.45 365.0 1.15 58.0 3.0 3
70.00 AZN1401T70 0.20 0.00 0.10 11.0 0.20 241.0 4.0 15
70.00 AZN1408T70 0.35 0.30 0.05 10.0 0.45 136.0 10.0 74
70.00 AZN1416T70 0.25 0.20 0.05 654.0 0.40 179.0 25.0 767
70.00 AZN1422T70 0.35 0.00 0.10 10.0 0.75 80.0 0.0 0
70.00 AZN1429T70 0.80 0.00 0.55 353.0 1.30 57.0 30.0 56
70.50 AZN1401T70.5 0.30 0.05 0.05 1.0 0.25 249.0 21.0 21
70.50 AZN1408T70.5 1.00 0.90 0.05 4.0 1.90 104.0 10.0 21
70.50 AZN1416T70.5 0.05 0.00 0.05 852.0 0.65 349.0 0.0 0
70.50 AZN1422T70.5 0.10 0.00 0.10 253.0 0.95 92.0 0.0 0
70.50 AZN1429T70.5 0.70 0.25 0.60 314.0 1.45 52.0 20.0 63
71.00 AZN1401T71 0.40 0.15 0.05 1.0 0.25 257.0 10.0 47
71.00 AZN1408T71 0.70 0.50 0.10 11.0 0.65 148.0 11.0 45
71.00 AZN1416T71 0.05 0.00 0.40 512.0 0.65 194.0 0.0 0
71.00 AZN1422T71 1.05 0.85 0.25 260.0 1.05 39.0 11.0 11
71.00 AZN1429T71 1.70 1.05 0.90 275.0 1.65 58.0 11.0 25
71.50 AZN1401T71.5 0.55 0.50 0.05 10.0 0.30 251.0 10.0 32
71.50 AZN1408T71.5 1.20 0.95 0.05 25.0 1.40 98.0 26.0 47
71.50 AZN1416T71.5 0.70 0.20 0.60 34.0 0.80 84.0 347.0 8
71.50 AZN1422T71.5 1.20 0.85 0.40 242.0 1.20 42.0 22.0 22
71.50 AZN1429T71.5 2.05 1.20 0.95 281.0 1.85 57.0 11.0 11
72.00 AZN1401T72 0.35 0.25 0.05 1.0 0.35 211.0 60.0 80
72.00 AZN1408T72 0.80 0.75 0.05 10.0 1.00 152.0 10.0 56
72.00 AZN1416T72 0.85 0.15 0.75 106.0 0.95 20.0 20.0 10
72.00 AZN1422T72 0.10 0.00 0.20 1.0 1.55 17.0 0.0 0
72.00 AZN1429T72 1.95 0.90 1.25 304.0 2.05 59.0 11.0 16
72.50 AZN1401T72.5 0.30 0.10 0.05 509.0 0.45 118.0 5.0 63
72.50 AZN1408T72.5 0.45 0.00 0.05 105.0 0.90 43.0 27.0 81
72.50 AZN1416T72.5 1.10 0.55 0.80 785.0 1.20 94.0 11.0 247
72.50 AZN1422T72.5 1.50 0.90 0.10 1.0 1.75 52.0 11.0 21
72.50 AZN1429T72.5 1.30 0.00 1.40 169.0 2.40 52.0 0.0 0
73.00 AZN1401T73 1.00 0.95 0.15 489.0 0.65 290.0 22.0 32
73.00 AZN1408T73 1.10 0.80 0.05 567.0 1.50 151.0 21.0 83
73.00 AZN1416T73 1.05 -0.05 0.95 719.0 1.50 252.0 10.0 15
73.00 AZN1422T73 1.40 0.35 1.15 425.0 1.85 31.0 4.0 31
73.00 AZN1429T73 1.55 0.00 1.70 245.0 2.50 28.0 1.0 1
73.50 AZN1401T73.5 0.60 0.35 0.35 461.0 0.80 160.0 10.0 38
73.50 AZN1408T73.5 0.82 0.00 0.05 134.0 1.75 220.0 29.0 109
73.50 AZN1416T73.5 1.35 0.30 1.20 699.0 1.80 229.0 35.0 10
73.50 AZN1422T73.5 1.90 0.75 0.15 1.0 2.40 45.0 11.0 22
73.50 AZN1429T73.5 3.00 1.15 1.95 198.0 2.85 10.0 14.0 14
74.00 AZN1401T74 1.50 1.05 0.60 422.0 1.10 218.0 10.0 34
74.00 AZN1408T74 1.85 1.80 0.05 10.0 2.10 32.0 21.0 21
74.00 AZN1416T74 1.40 0.00 1.55 670.0 2.10 171.0 0.0 0
74.00 AZN1422T74 0.10 0.00 1.70 47.0 2.65 48.0 0.0 0
74.00 AZN1429T74 2.50 0.40 2.25 190.0 3.30 5.0 11.0 11
74.50 AZN1401T74.5 1.15 0.45 0.85 418.0 1.40 180.0 27.0 27
74.50 AZN1408T74.5 1.45 0.75 0.05 137.0 2.50 35.0 30.0 52
74.50 AZN1416T74.5 1.72 0.12 1.85 642.0 2.45 134.0 2.0 2
74.50 AZN1422T74.5 1.95 0.20 2.00 60.0 2.85 10.0 33.0 33
74.50 AZN1429T74.5 2.35 0.00 2.50 64.0 3.60 57.0 0.0 0
75.00 AZN1401T75 1.20 0.20 1.15 217.0 1.75 153.0 6.0 27
75.00 AZN1408T75 2.10 2.05 0.25 44.0 2.80 42.0 10.0 10
75.00 AZN1416T75 2.00 0.05 2.15 357.0 2.85 233.0 11.0 1,528
75.00 AZN1422T75 2.60 0.60 2.10 5.0 3.50 5.0 11.0 11
75.00 AZN1429T75 4.12 1.42 2.80 170.0 4.00 52.0 5.0 10
76.00 AZN1401T76 2.00 0.35 1.90 258.0 2.60 121.0 39.0 41
76.00 AZN1408T76 2.80 2.30 0.90 266.0 4.00 31.0 21.0 32
76.00 AZN1416T76 2.60 0.00 2.95 519.0 3.70 139.0 0.0 0
76.00 AZN1422T76 2.70 0.00 3.10 40.0 4.10 22.0 0.0 0
76.00 AZN1429T76 4.50 1.20 3.60 52.0 4.80 52.0 21.0 21
77.00 AZN1401T77 4.10 1.65 2.75 330.0 3.50 75.0 5.0 17
77.00 AZN1408T77 2.70 1.40 1.85 51.0 4.80 31.0 22.0 119
77.00 AZN1422T77 3.50 0.00 3.90 36.0 4.90 33.0 0.0 0
77.00 AZN1429T77 5.45 1.45 4.30 46.0 5.60 10.0 5.0 42
77.50 AZN1416T77.5 5.51 1.51 4.20 426.0 5.10 171.0 54.0 54
78.00 AZN1401T78 3.30 0.00 3.70 242.0 4.50 81.0 0.0 0
78.00 AZN1408T78 3.50 1.20 2.70 208.0 5.60 32.0 11.0 80
78.00 AZN1422T78 5.00 0.70 4.80 45.0 5.80 48.0 10.0 10
78.00 AZN1429T78 4.80 0.00 5.10 50.0 6.50 52.0 0.0 0
79.00 AZN1401T79 4.20 0.00 3.60 53.0 5.50 21.0 0.0 0
79.00 AZN1408T79 5.10 2.00 3.70 171.0 6.50 35.0 10.0 126
79.00 AZN1416T79 5.20 0.00 5.60 369.0 6.50 127.0 0.0 0
79.00 AZN1422T79 5.20 0.00 5.70 34.0 6.70 31.0 0.0 0
79.00 AZN1429T79 6.80 1.10 5.90 115.0 7.30 5.0 21.0 21
80.00 AZN1401T80 5.32 1.62 4.50 21.0 6.50 21.0 5.0 5
80.00 AZN1408T80 4.90 0.80 4.50 33.0 8.60 11.0 22.0 42
80.00 AZN1416T80 7.51 1.31 6.50 154.0 7.60 10.0 94.0 94
80.00 AZN1422T80 6.10 0.00 6.60 34.0 7.60 31.0 0.0 0
80.00 AZN1429T80 7.40 1.00 6.80 5.0 8.30 5.0 11.0 11
81.00 AZN1401T81 4.70 0.00 5.50 53.0 7.40 21.0 0.0 0
81.00 AZN1408T81 7.33 2.23 5.50 39.0 8.80 11.0 1.0 54
81.00 AZN1416T81 7.10 0.00 5.80 93.0 8.90 91.0 0.0 0
81.00 AZN1422T81 5.60 0.00 5.80 21.0 8.60 11.0 0.0 0
81.00 AZN1429T81 7.30 0.00 7.70 5.0 9.40 5.0 0.0 0
82.00 AZN1401T82 6.20 0.00 6.50 21.0 8.50 21.0 0.0 0
82.00 AZN1408T82 6.90 0.90 6.50 33.0 10.60 21.0 22.0 34
82.00 AZN1422T82 6.10 0.00 7.20 21.0 11.20 1.0 0.0 0
82.00 AZN1429T82 8.20 0.00 8.60 99.0 9.90 23.0 0.0 0
82.50 AZN1416T82.5 7.00 0.00 7.20 103.0 10.80 48.0 0.0 0
83.00 AZN1401T83 6.70 0.00 7.50 21.0 9.40 21.0 0.0 0
83.00 AZN1408T83 8.20 1.10 7.40 1.0 11.00 1.0 11.0 26
83.00 AZN1422T83 7.20 0.00 7.70 24.0 12.00 21.0 0.0 0
83.00 AZN1429T83 9.10 0.00 9.50 35.0 12.10 11.0 0.0 0
84.00 AZN1401T84 8.30 0.00 7.80 21.0 11.20 21.0 0.0 0
84.00 AZN1408T84 10.10 2.00 8.40 1.0 12.00 1.0 10.0 95
84.00 AZN1416T84 8.70 0.00 8.70 93.0 12.10 91.0 0.0 0
84.00 AZN1422T84 8.20 0.00 8.70 34.0 13.00 21.0 0.0 0
84.00 AZN1429T84 10.10 0.00 10.50 48.0 12.30 21.0 0.0 0
85.00 AZN1401T85 11.45 3.15 8.70 177.0 12.30 21.0 68.0 68
85.00 AZN1408T85 9.70 0.80 9.50 33.0 13.50 21.0 10.0 110
85.00 AZN1416T85 12.29 1.89 9.70 123.0 13.30 34.0 14.0 14
85.00 AZN1422T85 9.10 0.00 9.70 21.0 14.00 21.0 0.0 0
85.00 AZN1429T85 9.30 0.00 10.10 1.0 13.60 1.0 0.0 0
86.00 AZN1401T86 9.70 0.00 9.80 39.0 13.80 1.0 0.0 0
86.00 AZN1408T86 11.20 1.30 10.50 39.0 14.20 1.0 10.0 30
86.00 AZN1416T86 11.30 0.00 10.70 123.0 14.10 91.0 0.0 0
86.00 AZN1422T86 10.20 0.00 10.70 21.0 15.00 21.0 0.0 0
86.00 AZN1429T86 11.80 0.00 11.20 1.0 14.60 1.0 0.0 0
87.00 AZN1401T87 10.60 0.00 10.80 11.0 15.00 22.0 0.0 0
87.00 AZN1408T87 11.20 0.30 11.50 39.0 15.50 10.0 11.0 100
87.00 AZN1422T87 11.10 0.00 11.70 21.0 16.00 21.0 0.0 0
87.00 AZN1429T87 11.30 0.00 12.00 20.0 16.30 1.0 0.0 0
88.00 AZN1401T88 11.60 0.00 11.70 4.0 15.80 4.0 0.0 0
88.00 AZN1408T88 12.14 0.24 12.50 33.0 16.50 10.0 18.0 49
88.00 AZN1422T88 12.20 0.00 12.70 21.0 17.00 10.0 0.0 0
88.00 AZN1429T88 12.30 0.00 12.70 51.0 17.30 10.0 0.0 0
89.00 AZN1401T89 12.50 0.00 12.70 69.0 17.30 33.0 0.0 0
89.00 AZN1416T89 14.40 0.00 13.70 123.0 17.10 81.0 0.0 0
89.00 AZN1422T89 13.20 0.00 13.60 21.0 18.00 10.0 0.0 0
89.00 AZN1429T89 13.30 0.00 13.70 51.0 18.40 51.0 0.0 0
90.00 AZN1401T90 13.60 0.00 13.70 167.0 17.80 4.0 0.0 0
90.00 AZN1416T90 14.10 0.00 14.70 21.0 18.50 21.0 0.0 0
90.00 AZN1422T90 14.20 0.00 14.70 21.0 19.00 10.0 0.0 0
91.00 AZN1401T91 14.50 0.00 14.70 69.0 19.30 33.0 0.0 0
91.00 AZN1422T91 15.20 0.00 15.60 24.0 20.00 10.0 0.0 0
92.00 AZN1401T92 15.50 0.00 15.70 69.0 20.30 26.0 0.0 0
92.00 AZN1422T92 16.10 0.00 16.70 21.0 21.00 10.0 0.0 0
93.00 AZN1401T93 16.50 0.00 16.70 69.0 21.30 10.0 0.0 0
93.00 AZN1422T93 17.10 0.00 17.70 21.0 22.00 10.0 0.0 0
95.00 AZN1401T95 18.60 0.00 18.70 167.0 22.80 4.0 0.0 0
95.00 AZN1416T95 19.20 0.00 19.60 129.0 23.70 1.0 0.0 0
100.00 AZN1401T100 23.60 0.00 23.60 4.0 27.80 4.0 0.0 0
100.00 AZN1416T100 24.10 0.00 24.60 6.0 28.90 1.0 0.0 0
105.00 AZN1401T105 28.60 0.00 28.80 21.0 33.00 20.0 0.0 0
105.00 AZN1416T105 29.10 0.00 29.60 58.0 34.00 20.0 0.0 0
110.00 AZN1401T110 33.50 0.00 33.70 62.0 38.00 20.0 0.0 0
Trading Center