Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $73.64

down -0.14


16/9/2014 04:00 PM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 73.64
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.19 %)
Prev Close: 73.78
Open: 73.78
Bid: 72.66
Ask: 74.97
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 26%
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 AZN1420I47.5 25.80 0.00 24.50 10.0 27.40 8.0 0.0 0
50.00 AZN1420I50 19.25 -4.05 22.10 10.0 25.20 30.0 6.0 3
55.00 AZN1420I55 18.30 0.00 17.40 16.0 19.00 11.0 0.0 0
55.00 AZN1426I55 18.00 0.00 17.40 31.0 19.70 22.0 0.0 0
57.50 AZN1420I57.5 17.30 0.00 17.30 1.0 18.00 1.0 0.0 0
60.00 AZN1420I60 13.30 0.00 12.40 249.0 14.00 114.0 0.0 0
60.00 AZN1426I60 13.10 0.00 12.40 118.0 14.20 73.0 0.0 0
61.00 AZN1420I61 12.30 0.00 11.30 249.0 13.00 60.0 0.0 0
61.50 AZN1420I61.5 11.80 0.00 10.90 219.0 12.70 126.0 0.0 0
62.00 AZN1420I62 11.30 0.00 10.40 235.0 12.20 99.0 0.0 0
62.50 AZN1420I62.5 10.80 0.00 10.00 265.0 11.50 114.0 0.0 0
63.00 AZN1420I63 10.30 0.00 9.40 265.0 11.40 146.0 0.0 0
63.00 AZN1426I63 10.20 0.00 9.50 130.0 11.20 73.0 0.0 0
63.50 AZN1420I63.5 9.80 0.00 8.90 177.0 11.40 146.0 0.0 0
63.50 AZN1426I63.5 9.70 0.00 9.00 135.0 10.60 73.0 0.0 0
64.00 AZN1420I64 9.30 0.00 8.40 265.0 10.00 60.0 0.0 0
64.00 AZN1426I64 9.10 0.00 8.50 135.0 10.10 73.0 0.0 0
64.50 AZN1420I64.5 8.80 0.00 7.90 235.0 9.70 99.0 0.0 0
64.50 AZN1426I64.5 8.70 0.00 8.00 97.0 9.60 35.0 0.0 0
65.00 AZN1420I65 8.30 0.00 7.50 265.0 9.00 114.0 5.0 19
65.00 AZN1426I65 8.20 0.00 7.50 72.0 9.10 25.0 0.0 0
65.50 AZN1420I65.5 7.80 0.00 6.90 177.0 9.40 146.0 0.0 0
65.50 AZN1426I65.5 7.60 0.00 7.10 72.0 8.70 25.0 0.0 0
66.00 AZN1420I66 7.30 0.00 6.50 265.0 8.10 129.0 0.0 0
66.00 AZN1426I66 7.30 0.00 6.50 72.0 8.20 25.0 0.0 0
66.50 AZN1420I66.5 6.80 0.00 6.00 265.0 7.60 129.0 0.0 0
66.50 AZN1426I66.5 6.30 0.00 7.00 87.0 7.60 69.0 0.0 0
67.00 AZN1420I67 6.30 0.00 5.50 265.0 7.10 129.0 0.0 0
67.00 AZN1426I67 5.00 0.00 6.50 111.0 7.10 67.0 0.0 0
67.50 AZN1420I67.5 7.00 1.20 5.10 349.0 6.60 222.0 2.0 81
67.50 AZN1426I67.5 4.50 0.00 6.00 99.0 6.60 53.0 0.0 0
68.00 AZN1420I68 5.30 0.00 4.60 235.0 6.10 136.0 0.0 0
68.00 AZN1426I68 4.10 0.00 5.60 45.0 6.20 89.0 0.0 0
68.50 AZN1420I68.5 4.80 0.00 4.10 241.0 5.60 304.0 0.0 0
68.50 AZN1426I68.5 6.20 2.60 5.10 107.0 5.80 90.0 11.0 11
69.00 AZN1420I69 3.45 -0.95 4.50 55.0 5.00 114.0 10.0 8
69.00 AZN1426I69 2.45 -2.25 4.60 107.0 5.30 89.0 26.0 31
69.50 AZN1420I69.5 4.10 0.00 4.00 108.0 4.50 114.0 0.0 0
69.50 AZN1426I69.5 4.30 0.00 4.20 150.0 4.80 132.0 0.0 0
70.00 AZN1420I70 3.60 -0.33 3.50 346.0 4.10 306.0 11.0 3,109
70.00 AZN1426I70 4.60 0.70 3.80 160.0 4.40 177.0 26.0 27
70.50 AZN1420I70.5 5.00 1.80 3.10 57.0 3.60 72.0 4.0 15
70.50 AZN1426I70.5 3.50 0.00 3.30 255.0 4.00 201.0 0.0 0
71.00 AZN1420I71 2.73 0.03 2.55 270.0 3.20 184.0 1.0 14
71.00 AZN1426I71 4.10 1.00 2.95 309.0 3.60 197.0 5.0 5
71.50 AZN1420I71.5 3.50 1.20 2.15 344.0 2.75 253.0 73.0 121
71.50 AZN1426I71.5 4.10 1.30 2.60 306.0 3.20 218.0 10.0 10
72.00 AZN1420I72 2.80 0.90 1.75 425.0 2.35 446.0 1.0 72
72.00 AZN1426I72 2.00 -0.45 2.25 264.0 2.85 202.0 20.0 20
72.50 AZN1420I72.5 1.65 -0.25 1.40 330.0 1.85 421.0 102.0 1,572
72.50 AZN1426I72.5 2.20 0.00 1.90 357.0 2.35 160.0 0.0 0
73.00 AZN1420I73 1.15 -0.15 1.05 233.0 1.50 438.0 13.0 110
73.00 AZN1426I73 3.50 1.60 1.65 156.0 2.10 205.0 10.0 50
73.50 AZN1420I73.5 0.79 -0.41 0.80 351.0 1.20 515.0 21.0 1,159
73.50 AZN1426I73.5 1.70 -0.16 1.45 206.0 1.85 231.0 5.0 16
74.00 AZN1420I74 0.78 -0.12 0.55 347.0 0.95 483.0 92.0 1,251
74.00 AZN1426I74 1.95 0.50 1.20 238.0 1.50 185.0 40.0 73
74.50 AZN1420I74.5 0.45 -0.35 0.35 432.0 0.65 329.0 13.0 1,662
74.50 AZN1426I74.5 1.10 -0.40 1.00 162.0 1.25 205.0 1900.0 16
75.00 AZN1420I75 0.35 -0.20 0.25 437.0 0.45 67.0 49.0 3,607
75.00 AZN1426I75 1.21 0.00 0.75 277.0 1.10 193.0 19.0 77
76.00 AZN1420I76 0.20 -0.15 0.05 1.0 0.30 21.0 2.0 3,256
76.00 AZN1426I76 0.70 -0.05 0.40 339.0 0.80 183.0 3.0 25
77.00 AZN1426I77 0.70 0.00 0.25 354.0 0.60 188.0 15.0 36
77.50 AZN1420I77.5 0.15 0.00 0.05 41.0 0.25 301.0 7.0 5,307
78.00 AZN1426I78 1.50 1.15 0.15 346.0 0.45 201.0 10.0 39
79.00 AZN1420I79 0.20 0.15 0.05 20.0 0.25 317.0 1023.0 1,026
79.00 AZN1426I79 0.20 0.00 0.05 634.0 0.35 180.0 1.0 53
80.00 AZN1420I80 0.10 -0.02 0.05 10.0 1.55 1.0 34.0 11,260
80.00 AZN1426I80 1.10 1.00 0.10 477.0 0.50 149.0 18.0 56
81.00 AZN1420I81 0.20 0.00 0.15 1.0 0.15 129.0 0.0 0
81.00 AZN1426I81 0.40 0.35 0.05 1.0 0.45 90.0 1.0 72
82.00 AZN1426I82 0.30 0.25 0.05 4.0 0.40 94.0 1.0 1
82.50 AZN1420I82.5 0.03 -0.12 0.05 1.0 0.10 177.0 2.0 2,719
82.50 AZN1426I82.5 0.10 0.00 0.10 10.0 0.50 20.0 0.0 0
83.00 AZN1426I83 0.05 0.00 0.05 11.0 0.25 69.0 0.0 0
84.00 AZN1420I84 0.15 0.00 0.05 21.0 0.10 150.0 0.0 0
84.00 AZN1426I84 0.05 0.00 0.05 10.0 0.25 96.0 0.0 0
85.00 AZN1420I85 0.20 0.10 0.05 1.0 0.10 199.0 4.0 836
85.00 AZN1426I85 0.05 0.00 0.05 1.0 0.20 99.0 0.0 0
86.00 AZN1420I86 0.10 0.00 0.00 0.0 0.10 112.0 0.0 0
87.50 AZN1420I87.5 0.15 0.00 0.15 1.0 5.00 2.0 0.0 0
89.00 AZN1420I89 0.15 0.00 0.00 0.0 0.10 26.0 0.0 0
90.00 AZN1420I90 0.43 0.33 0.10 2.0 0.10 123.0 3.0 535
90.00 AZN1426I90 0.20 0.00 0.05 10.0 0.10 48.0 0.0 0
92.50 AZN1420I92.5 0.15 0.00 0.15 1.0 5.00 2.0 0.0 0
95.00 AZN1420I95 0.40 0.25 0.05 11.0 0.15 40.0 21.0 56
95.00 AZN1426I95 0.15 0.00 0.05 1.0 0.15 10.0 0.0 0
100.00 AZN1420I100 0.30 0.15 0.20 11.0 0.10 70.0 5.0 24
105.00 AZN1420I105 0.30 0.15 0.10 11.0 0.10 56.0 11.0 30

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 AZN1420U47.5 0.15 0.00 0.00 0.0 0.15 45.0 0.0 0
50.00 AZN1420U50 0.15 0.00 0.05 1.0 0.15 45.0 10.0 10
55.00 AZN1420U55 0.15 0.00 0.05 1.0 0.15 45.0 11.0 11
55.00 AZN1426U55 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
57.50 AZN1420U57.5 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0
60.00 AZN1420U60 0.10 -0.05 0.05 292.0 0.15 45.0 9.0 248
60.00 AZN1426U60 0.15 0.00 0.00 0.0 0.20 10.0 0.0 0
61.00 AZN1420U61 0.15 0.00 0.05 1.0 0.15 45.0 0.0 0
61.50 AZN1420U61.5 0.15 0.00 0.05 1.0 0.15 45.0 0.0 0
62.00 AZN1420U62 0.20 0.00 0.05 1.0 0.15 45.0 0.0 0
62.50 AZN1420U62.5 0.41 0.21 0.05 5.0 0.05 200.0 1500.0 1,510
63.00 AZN1420U63 0.20 0.00 0.05 10.0 0.15 45.0 0.0 0
63.00 AZN1426U63 0.35 0.00 0.05 1.0 0.15 12.0 0.0 0
63.50 AZN1420U63.5 0.15 -0.05 0.10 10.0 0.15 45.0 10.0 10
63.50 AZN1426U63.5 0.35 0.00 0.10 10.0 0.15 12.0 0.0 0
64.00 AZN1420U64 0.20 0.00 0.15 10.0 0.15 45.0 0.0 0
64.00 AZN1426U64 0.25 0.10 0.05 11.0 0.15 30.0 1.0 6
64.50 AZN1420U64.5 0.20 0.00 0.05 10.0 0.15 45.0 0.0 0
64.50 AZN1426U64.5 0.35 0.00 0.05 10.0 0.15 30.0 0.0 0
65.00 AZN1420U65 0.08 -0.07 0.05 116.0 0.15 34.0 1.0 1,759
65.00 AZN1426U65 1.75 0.00 0.05 10.0 0.20 15.0 0.0 0
65.50 AZN1420U65.5 0.20 0.00 0.05 10.0 0.15 10.0 0.0 0
65.50 AZN1426U65.5 0.85 -0.90 0.05 5.0 0.80 10.0 10.0 10
66.00 AZN1420U66 0.15 0.00 0.05 10.0 0.20 57.0 0.0 0
66.00 AZN1426U66 0.55 -1.20 0.05 1.0 0.80 21.0 1.0 1
66.50 AZN1420U66.5 0.45 0.25 0.05 10.0 0.15 35.0 11.0 14
66.50 AZN1426U66.5 0.50 -1.25 0.05 10.0 0.85 11.0 11.0 11
67.00 AZN1420U67 0.03 -0.12 0.05 5.0 0.15 100.0 2.0 8
67.00 AZN1426U67 0.75 0.40 0.05 10.0 0.35 100.0 10.0 10
67.50 AZN1420U67.5 0.15 0.10 0.05 11.0 0.15 113.0 500.0 3,783
67.50 AZN1426U67.5 0.55 0.50 0.05 11.0 0.40 126.0 11.0 22
68.00 AZN1420U68 0.35 0.20 0.05 5.0 0.20 160.0 2.0 186
68.00 AZN1426U68 0.65 0.60 0.10 59.0 0.40 184.0 11.0 22
68.50 AZN1420U68.5 0.61 0.41 0.05 5.0 0.25 209.0 1.0 1,011
68.50 AZN1426U68.5 0.73 0.63 0.10 76.0 0.45 204.0 1.0 23
69.00 AZN1420U69 0.78 0.38 0.05 1.0 0.25 149.0 4.0 9
69.00 AZN1426U69 0.55 0.40 0.10 61.0 0.55 254.0 10.0 10
69.50 AZN1420U69.5 0.05 0.00 0.05 58.0 0.25 370.0 2.0 26
69.50 AZN1426U69.5 0.05 0.00 0.10 339.0 0.65 254.0 0.0 0
70.00 AZN1420U70 0.21 0.01 0.10 1.0 0.20 15.0 8.0 5,469
70.00 AZN1426U70 1.35 1.00 0.20 168.0 0.70 231.0 20.0 21
70.50 AZN1420U70.5 0.23 0.00 0.10 35.0 0.40 439.0 22.0 23
70.50 AZN1426U70.5 0.30 0.00 0.25 312.0 0.80 246.0 0.0 0
71.00 AZN1420U71 0.55 0.45 0.10 31.0 0.45 284.0 10.0 191
71.00 AZN1426U71 1.45 0.90 0.40 151.0 0.90 250.0 1.0 12
71.50 AZN1420U71.5 0.40 0.00 0.10 211.0 0.55 395.0 50.0 2,409
71.50 AZN1426U71.5 0.75 0.00 0.50 230.0 0.80 214.0 10.0 36
72.00 AZN1420U72 0.41 0.11 0.15 527.0 0.65 474.0 12.0 2,451
72.00 AZN1426U72 0.80 0.00 0.60 307.0 1.00 264.0 0.0 0
72.50 AZN1420U72.5 0.53 0.00 0.30 333.0 0.75 508.0 20.0 713
72.50 AZN1426U72.5 0.99 -0.01 0.75 291.0 1.15 206.0 1856.0 12
73.00 AZN1420U73 1.05 0.50 0.35 349.0 0.75 436.0 1666.0 2,126
73.00 AZN1426U73 3.10 1.90 0.95 148.0 1.45 225.0 2.0 5
73.50 AZN1420U73.5 1.10 0.15 0.60 516.0 1.05 596.0 50.0 200
73.50 AZN1426U73.5 1.45 -0.05 1.20 397.0 1.45 5.0 10.0 11
74.00 AZN1420U74 1.81 0.76 0.85 356.0 1.35 460.0 790.0 1,698
74.00 AZN1426U74 2.80 1.05 1.50 134.0 1.90 210.0 11.0 11
74.50 AZN1420U74.5 1.58 0.28 1.10 401.0 1.65 416.0 8.0 2,600
74.50 AZN1426U74.5 2.00 0.00 1.70 374.0 2.30 170.0 0.0 0
75.00 AZN1420U75 2.37 0.77 1.60 233.0 2.05 421.0 10.0 1,213
75.00 AZN1426U75 2.30 0.00 2.00 223.0 2.65 167.0 0.0 0
76.00 AZN1420U76 3.15 0.75 2.30 478.0 2.85 289.0 10.0 10
76.00 AZN1426U76 8.10 5.10 2.70 193.0 3.40 152.0 10.0 10
77.00 AZN1426U77 3.70 0.00 3.40 351.0 4.20 230.0 10.0 10
77.50 AZN1420U77.5 4.68 1.08 3.60 325.0 4.20 281.0 20.0 83
78.00 AZN1426U78 4.40 0.00 4.30 264.0 5.00 194.0 0.0 0
79.00 AZN1420U79 5.00 0.00 5.00 113.0 6.70 138.0 0.0 0
79.00 AZN1426U79 5.40 0.00 5.20 335.0 5.90 167.0 0.0 0
80.00 AZN1420U80 11.89 5.89 6.00 162.0 7.10 114.0 5.0 12
80.00 AZN1426U80 6.20 0.00 6.20 189.0 6.90 101.0 0.0 0
81.00 AZN1420U81 6.90 0.00 7.00 101.0 8.60 133.0 0.0 0
81.00 AZN1426U81 7.10 0.00 7.10 128.0 7.80 42.0 0.0 0
82.00 AZN1426U82 7.90 0.00 8.00 104.0 9.70 70.0 0.0 0
82.50 AZN1420U82.5 9.20 0.80 8.50 141.0 10.10 150.0 2.0 2
82.50 AZN1426U82.5 8.50 0.00 7.00 104.0 11.20 21.0 0.0 0
83.00 AZN1426U83 8.90 0.00 9.00 103.0 10.80 69.0 0.0 0
84.00 AZN1420U84 9.90 0.00 10.00 104.0 11.70 108.0 0.0 0
84.00 AZN1426U84 10.00 0.00 9.90 56.0 11.80 38.0 0.0 0
85.00 AZN1420U85 10.90 0.00 11.00 169.0 12.80 108.0 0.0 0
85.00 AZN1426U85 11.00 0.00 10.20 51.0 12.80 38.0 0.0 0
86.00 AZN1420U86 11.90 0.00 12.00 110.0 13.70 108.0 0.0 0
87.50 AZN1420U87.5 11.10 0.00 11.10 1.0 16.10 1.0 0.0 0
89.00 AZN1420U89 14.90 0.00 14.90 74.0 16.70 41.0 0.0 0
90.00 AZN1420U90 15.90 0.00 16.00 157.0 17.80 51.0 0.0 0
90.00 AZN1426U90 15.90 0.00 15.90 94.0 17.80 67.0 0.0 0
92.50 AZN1420U92.5 16.00 0.00 16.00 1.0 21.00 1.0 0.0 0
95.00 AZN1420U95 20.80 0.00 21.00 24.0 22.10 78.0 0.0 0
95.00 AZN1426U95 20.90 0.00 20.90 114.0 22.90 71.0 0.0 0
100.00 AZN1420U100 25.80 0.00 26.00 24.0 27.10 60.0 0.0 0
105.00 AZN1420U105 30.80 0.00 31.00 20.0 32.10 20.0 0.0 0
Trading Center