$68.78 -0.22 (-0.32%) Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 68.78
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.22 (-0.32%)
Prev Close: 69.00
Open: 68.90
Bid: 67.19
Ask: 70.43
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AZN1424J35 31.70 0.00 32.10 45.0 36.20 20.0 0.0 0
40.00 AZN1424J40 27.00 0.00 27.10 45.0 31.20 20.0 0.0 0
45.00 AZN1424J45 21.90 0.00 22.10 23.0 26.00 16.0 0.0 0
50.00 AZN1424J50 16.60 0.00 17.10 46.0 20.90 55.0 0.0 0
55.00 AZN1424J55 11.60 0.00 12.30 16.0 16.10 60.0 0.0 0
55.00 AZN1431J55 11.80 0.00 12.20 32.0 16.10 48.0 0.0 0
57.50 AZN1424J57.5 9.10 0.00 9.80 82.0 13.20 58.0 0.0 0
57.50 AZN1431J57.5 9.10 0.00 9.60 53.0 13.50 48.0 0.0 0
60.00 AZN1424J60 7.20 0.00 8.20 51.0 9.80 52.0 0.0 0
60.00 AZN1431J60 7.50 0.00 8.00 46.0 10.00 50.0 0.0 0
61.00 AZN1424J61 6.20 0.00 7.20 51.0 8.90 52.0 0.0 0
61.00 AZN1431J61 6.50 0.00 7.50 68.0 8.90 71.0 0.0 0
61.50 AZN1424J61.5 6.00 0.00 6.80 51.0 8.40 52.0 0.0 0
61.50 AZN1431J61.5 6.00 0.00 7.10 22.0 8.30 61.0 0.0 0
62.00 AZN1424J62 5.40 0.00 6.30 51.0 7.80 52.0 0.0 0
62.00 AZN1431J62 5.50 0.00 6.50 46.0 7.80 57.0 0.0 0
62.50 AZN1424J62.5 5.00 0.00 5.90 138.0 7.40 90.0 0.0 0
62.50 AZN1431J62.5 5.70 0.60 6.00 46.0 7.30 62.0 8.0 8
63.00 AZN1424J63 4.50 0.00 5.40 94.0 6.70 109.0 0.0 0
63.00 AZN1431J63 5.20 -0.50 5.50 25.0 7.30 42.0 37.0 37
63.50 AZN1424J63.5 4.20 0.00 5.00 102.0 6.20 110.0 0.0 0
63.50 AZN1431J63.5 4.80 -0.40 5.10 43.0 6.30 42.0 16.0 16
64.00 AZN1424J64 3.40 0.00 3.10 127.0 7.00 85.0 0.0 0
64.00 AZN1431J64 4.70 0.00 4.70 34.0 5.30 10.0 0.0 0
64.50 AZN1424J64.5 4.20 0.00 2.85 34.0 6.60 48.0 0.0 0
64.50 AZN1431J64.5 4.20 0.00 4.20 35.0 4.80 10.0 0.0 0
65.00 AZN1424J65 3.70 0.00 3.30 49.0 4.70 158.0 0.0 0
65.00 AZN1431J65 3.80 0.00 3.80 50.0 4.40 71.0 0.0 0
65.50 AZN1424J65.5 3.20 0.00 2.85 53.0 4.20 159.0 0.0 0
65.50 AZN1431J65.5 3.30 0.00 3.40 21.0 4.00 106.0 0.0 0
66.00 AZN1424J66 2.70 0.00 2.75 21.0 3.20 10.0 0.0 0
66.00 AZN1431J66 2.85 0.00 2.95 31.0 3.50 328.0 0.0 0
66.50 AZN1424J66.5 2.20 0.00 2.25 33.0 2.80 38.0 0.0 0
66.50 AZN1431J66.5 2.45 0.00 2.55 56.0 3.10 72.0 0.0 0
67.00 AZN1424J67 2.30 0.55 1.85 31.0 2.40 501.0 25.0 198
67.00 AZN1431J67 2.10 0.00 2.20 40.0 2.75 74.0 0.0 0
67.50 AZN1424J67.5 1.83 0.00 1.50 31.0 1.95 163.0 1.0 135
67.50 AZN1431J67.5 1.40 -0.40 1.80 72.0 2.30 615.0 10.0 10
68.00 AZN1424J68 1.40 0.35 1.05 65.0 1.55 652.0 1.0 2
68.00 AZN1431J68 1.00 -0.45 1.50 43.0 2.00 684.0 1006.0 1,006
68.50 AZN1424J68.5 0.55 -0.20 0.75 11.0 1.20 598.0 1.0 10
68.50 AZN1431J68.5 1.20 0.00 1.20 77.0 1.65 632.0 0.0 0
69.00 AZN1424J69 0.60 0.00 0.10 3.0 0.85 24.0 55.0 66
69.00 AZN1431J69 1.00 0.00 0.95 40.0 1.40 59.0 1.0 0
69.50 AZN1424J69.5 0.23 -0.07 0.30 35.0 0.65 1097.0 1.0 5
69.50 AZN1431J69.5 0.75 0.00 0.75 42.0 1.20 780.0 0.0 0
70.00 AZN1424J70 0.30 0.00 0.15 48.0 0.40 872.0 5.0 53
70.00 AZN1431J70 0.90 0.00 0.60 42.0 1.05 42.0 10.0 10
70.50 AZN1424J70.5 0.30 0.00 0.05 106.0 0.55 1032.0 2.0 8
70.50 AZN1431J70.5 0.70 0.00 0.45 23.0 0.85 42.0 2.0 5
71.00 AZN1424J71 0.75 0.70 0.05 1.0 0.45 678.0 52.0 50
71.00 AZN1431J71 0.43 0.18 0.35 65.0 0.80 920.0 14.0 14
71.50 AZN1424J71.5 0.05 0.00 0.05 10.0 0.35 688.0 0.0 0
71.50 AZN1431J71.5 1.40 1.20 0.25 133.0 0.70 942.0 1.0 1
72.00 AZN1424J72 0.55 0.30 0.05 106.0 0.30 556.0 1.0 1
72.00 AZN1431J72 0.40 0.00 0.20 47.0 0.40 138.0 8.0 24
72.50 AZN1424J72.5 0.55 0.35 0.05 10.0 0.25 534.0 1.0 1
72.50 AZN1431J72.5 0.20 0.05 0.10 287.0 0.55 848.0 2.0 17
73.00 AZN1424J73 1.55 1.35 0.05 1.0 0.40 585.0 3.0 3
73.00 AZN1431J73 0.70 0.65 0.05 647.0 0.50 800.0 1.0 13
73.50 AZN1424J73.5 0.65 0.40 0.05 10.0 0.40 521.0 5.0 5
73.50 AZN1431J73.5 2.05 2.00 0.05 448.0 0.55 347.0 2.0 2
74.00 AZN1424J74 0.20 0.00 0.05 10.0 0.10 33.0 0.0 0
74.00 AZN1431J74 0.25 0.20 0.05 10.0 0.35 146.0 3.0 1,005
74.50 AZN1424J74.5 3.60 3.35 0.15 250.0 0.30 361.0 10.0 10
74.50 AZN1431J74.5 0.05 0.00 0.05 10.0 0.50 669.0 0.0 0
75.00 AZN1424J75 0.35 0.10 0.10 183.0 0.30 105.0 10.0 26
75.00 AZN1431J75 1.30 1.20 0.10 13.0 0.40 519.0 3.0 23
76.00 AZN1424J76 2.30 2.05 0.05 114.0 0.25 51.0 1.0 11
76.00 AZN1431J76 2.60 2.10 0.05 10.0 0.40 439.0 4.0 17
77.00 AZN1424J77 0.50 0.25 0.05 5.0 0.15 31.0 16.0 25
77.00 AZN1431J77 2.80 2.55 0.10 10.0 0.30 457.0 10.0 10
78.00 AZN1424J78 0.60 0.35 0.05 10.0 0.10 41.0 10.0 132
78.00 AZN1431J78 1.85 1.40 0.10 341.0 0.35 256.0 5.0 64
79.00 AZN1424J79 2.00 1.75 0.05 11.0 0.10 51.0 38.0 38
79.00 AZN1431J79 2.10 1.85 0.05 431.0 0.25 469.0 59.0 59
80.00 AZN1424J80 0.55 0.35 0.05 10.0 0.10 67.0 9.0 30
80.00 AZN1431J80 0.09 -0.31 0.05 522.0 0.25 112.0 4.0 233
81.00 AZN1424J81 0.95 0.85 0.05 1.0 0.10 41.0 10.0 88
81.00 AZN1431J81 0.25 0.00 0.05 10.0 0.25 77.0 0.0 0
82.00 AZN1424J82 0.10 0.00 0.05 103.0 0.10 53.0 0.0 0
82.00 AZN1431J82 0.31 0.06 0.05 10.0 0.20 81.0 10.0 10
83.00 AZN1424J83 0.63 0.53 0.05 1.0 0.10 43.0 10.0 10
84.00 AZN1424J84 0.25 0.15 0.05 1.0 0.10 51.0 10.0 10
85.00 AZN1424J85 0.25 0.15 0.05 5.0 0.10 51.0 10.0 10
85.00 AZN1431J85 0.25 0.00 0.00 0.0 0.10 21.0 0.0 0
86.00 AZN1424J86 0.10 0.00 0.05 1.0 0.10 80.0 0.0 0
87.00 AZN1424J87 0.10 0.00 0.05 10.0 0.10 41.0 0.0 0
88.00 AZN1424J88 0.10 0.00 0.05 10.0 0.10 51.0 0.0 0
89.00 AZN1424J89 0.10 0.00 0.05 5.0 0.10 44.0 0.0 0
90.00 AZN1424J90 0.10 0.00 0.05 5.0 0.10 34.0 0.0 0
91.00 AZN1424J91 0.10 0.00 0.05 5.0 0.10 34.0 0.0 0
92.00 AZN1424J92 0.10 0.00 0.05 5.0 0.10 34.0 0.0 0
93.00 AZN1424J93 0.10 0.00 0.05 5.0 0.10 34.0 0.0 0
95.00 AZN1424J95 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0
100.00 AZN1424J100 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AZN1424V35 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
40.00 AZN1424V40 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
45.00 AZN1424V45 0.10 0.00 0.00 0.0 0.10 36.0 0.0 0
50.00 AZN1424V50 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0
55.00 AZN1424V55 0.10 0.00 0.00 0.0 0.10 67.0 0.0 0
55.00 AZN1431V55 0.15 0.00 0.00 0.0 0.15 25.0 0.0 0
57.50 AZN1424V57.5 0.10 0.00 0.00 0.0 0.10 55.0 0.0 0
57.50 AZN1431V57.5 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
60.00 AZN1424V60 0.10 0.00 0.05 1.0 0.10 34.0 0.0 0
60.00 AZN1431V60 0.25 0.00 0.05 5.0 0.15 24.0 0.0 0
61.00 AZN1424V61 0.15 0.00 0.05 1.0 0.10 34.0 0.0 0
61.00 AZN1431V61 0.25 0.00 0.05 9.0 0.15 23.0 0.0 0
61.50 AZN1424V61.5 0.15 0.00 0.05 1.0 0.10 34.0 0.0 0
61.50 AZN1431V61.5 0.25 0.00 0.05 22.0 0.20 27.0 0.0 0
62.00 AZN1424V62 0.20 0.00 0.05 1.0 0.10 36.0 0.0 0
62.00 AZN1431V62 0.25 0.00 0.05 9.0 0.20 47.0 0.0 0
62.50 AZN1424V62.5 0.20 0.00 0.05 27.0 0.10 32.0 0.0 0
62.50 AZN1431V62.5 0.25 0.00 0.05 27.0 0.20 71.0 0.0 0
63.00 AZN1424V63 0.20 0.00 0.05 10.0 0.15 44.0 0.0 0
63.00 AZN1431V63 0.05 0.00 0.05 11.0 0.25 80.0 0.0 0
63.50 AZN1424V63.5 0.25 0.00 0.05 10.0 0.15 51.0 0.0 0
63.50 AZN1431V63.5 0.05 0.00 0.05 9.0 0.25 168.0 0.0 0
64.00 AZN1424V64 0.34 0.09 0.05 14.0 0.20 52.0 22.0 34
64.00 AZN1431V64 0.52 0.47 0.05 483.0 0.30 189.0 20.0 21
64.50 AZN1424V64.5 0.15 -0.15 0.10 14.0 0.20 49.0 1.0 7
64.50 AZN1431V64.5 0.05 0.00 0.05 408.0 0.35 406.0 0.0 0
65.00 AZN1424V65 0.10 -0.20 0.15 11.0 0.25 89.0 17.0 29
65.00 AZN1431V65 0.90 0.75 0.05 347.0 0.35 213.0 1.0 2
65.50 AZN1424V65.5 0.25 0.20 0.05 17.0 0.25 129.0 1.0 12
65.50 AZN1431V65.5 0.20 0.00 0.10 414.0 0.40 31.0 0.0 0
66.00 AZN1424V66 0.05 0.00 0.05 21.0 0.30 301.0 0.0 0
66.00 AZN1431V66 0.45 0.00 0.15 511.0 0.50 346.0 10.0 20
66.50 AZN1424V66.5 0.70 0.65 0.05 84.0 0.30 292.0 2.0 16
66.50 AZN1431V66.5 0.35 0.00 0.20 614.0 0.60 360.0 0.0 0
67.00 AZN1424V67 1.80 1.70 0.10 314.0 0.35 371.0 10.0 10
67.00 AZN1431V67 1.25 0.80 0.30 748.0 0.70 618.0 26.0 36
67.50 AZN1424V67.5 0.60 0.00 0.05 359.0 0.50 643.0 3.0 50
67.50 AZN1431V67.5 0.55 -0.05 0.40 1012.0 0.70 90.0 4.0 17
68.00 AZN1424V68 1.36 1.06 0.10 860.0 0.60 451.0 10.0 17
68.00 AZN1431V68 0.75 0.00 0.50 922.0 0.90 84.0 0.0 0
68.50 AZN1424V68.5 0.62 0.17 0.20 1083.0 0.60 270.0 4.0 4
68.50 AZN1431V68.5 0.95 0.00 0.60 506.0 1.15 280.0 0.0 0
69.00 AZN1424V69 0.45 -0.25 0.45 31.0 0.80 33.0 10.0 0
69.00 AZN1431V69 1.20 0.00 0.90 10.0 1.35 34.0 0.0 0
69.50 AZN1424V69.5 1.70 0.75 0.65 734.0 1.15 34.0 1.0 11
69.50 AZN1431V69.5 2.23 0.78 1.10 786.0 1.60 25.0 20.0 20
70.00 AZN1424V70 1.20 -0.05 0.95 677.0 1.50 30.0 1.0 11
70.00 AZN1431V70 1.90 0.20 1.40 521.0 1.95 24.0 93.0 97
70.50 AZN1424V70.5 2.48 0.83 1.40 424.0 1.95 20.0 8.0 157
70.50 AZN1431V70.5 1.95 -0.10 1.70 584.0 2.30 34.0 10.0 59
71.00 AZN1424V71 3.91 1.86 1.75 513.0 2.35 80.0 22.0 54
71.00 AZN1431V71 3.86 1.41 2.05 595.0 2.70 73.0 20.0 44
71.50 AZN1424V71.5 1.90 -0.60 2.25 10.0 2.90 67.0 41.0 38
71.50 AZN1431V71.5 2.53 -0.22 2.50 412.0 3.20 63.0 40.0 30
72.00 AZN1424V72 3.13 0.18 2.80 39.0 3.40 56.0 7.0 15
72.00 AZN1431V72 3.16 -0.04 2.85 425.0 3.50 18.0 10.0 22
72.50 AZN1424V72.5 3.57 0.17 3.30 38.0 3.80 40.0 10.0 34
72.50 AZN1431V72.5 3.30 -0.30 3.40 306.0 4.20 200.0 10.0 10
73.00 AZN1424V73 4.00 0.20 3.30 52.0 4.30 30.0 2.0 33
73.00 AZN1431V73 3.60 -0.40 3.80 227.0 4.60 48.0 10.0 10
73.50 AZN1424V73.5 4.20 0.00 3.80 103.0 4.80 11.0 0.0 0
73.50 AZN1431V73.5 5.02 0.42 4.20 237.0 5.00 67.0 1.0 10
74.00 AZN1424V74 5.36 0.66 4.20 105.0 5.50 25.0 1.0 12
74.00 AZN1431V74 4.30 -0.70 4.70 90.0 5.50 11.0 10.0 10
74.50 AZN1424V74.5 5.20 0.00 4.70 131.0 5.80 20.0 0.0 0
74.50 AZN1431V74.5 5.50 0.00 5.30 49.0 6.00 42.0 0.0 0
75.00 AZN1424V75 6.55 0.95 5.20 106.0 6.40 10.0 4.0 4
75.00 AZN1431V75 4.50 -1.40 4.90 62.0 6.60 44.0 29.0 29
76.00 AZN1424V76 5.15 -1.45 6.20 112.0 7.60 11.0 5.0 5
76.00 AZN1431V76 5.20 -1.70 6.00 62.0 7.50 42.0 8.0 8
77.00 AZN1424V77 7.50 0.00 7.20 52.0 8.30 40.0 0.0 0
77.00 AZN1431V77 5.90 -2.00 7.40 62.0 8.80 56.0 15.0 15
78.00 AZN1424V78 7.90 0.00 8.30 52.0 9.30 40.0 0.0 0
78.00 AZN1431V78 4.90 -3.00 7.00 79.0 10.90 62.0 1000.0 1,021
79.00 AZN1424V79 9.30 0.00 8.20 67.0 11.60 60.0 0.0 0
79.00 AZN1431V79 8.09 -0.71 7.80 145.0 11.90 62.0 8.0 8
80.00 AZN1424V80 10.10 0.00 8.80 10.0 11.70 21.0 0.0 0
80.00 AZN1431V80 8.80 -1.20 8.90 70.0 11.70 40.0 1.0 1
81.00 AZN1424V81 10.60 0.00 10.10 19.0 13.00 1.0 0.0 0
81.00 AZN1431V81 11.80 0.00 11.30 43.0 12.90 41.0 0.0 0
82.00 AZN1424V82 11.60 0.00 11.10 24.0 13.40 10.0 0.0 0
82.00 AZN1431V82 12.80 0.00 11.00 61.0 13.90 21.0 0.0 0
83.00 AZN1424V83 12.50 0.00 12.20 44.0 15.10 11.0 0.0 0
84.00 AZN1424V84 13.40 0.00 13.20 29.0 15.40 10.0 0.0 0
85.00 AZN1424V85 14.40 0.00 14.20 29.0 16.40 10.0 0.0 0
85.00 AZN1431V85 14.70 0.00 14.40 59.0 16.90 24.0 0.0 0
86.00 AZN1424V86 15.40 0.00 15.10 24.0 18.60 16.0 0.0 0
87.00 AZN1424V87 16.80 0.00 16.30 18.0 18.70 15.0 0.0 0
88.00 AZN1424V88 17.60 0.00 17.10 24.0 20.90 19.0 0.0 0
89.00 AZN1424V89 19.00 0.00 18.10 30.0 21.90 20.0 0.0 0
90.00 AZN1424V90 20.00 0.00 19.40 87.0 22.00 18.0 0.0 0
91.00 AZN1424V91 21.00 0.00 20.00 19.0 23.70 19.0 0.0 0
92.00 AZN1424V92 22.00 0.00 21.00 19.0 24.70 19.0 0.0 0
93.00 AZN1424V93 23.00 0.00 21.80 10.0 25.80 21.0 0.0 0
95.00 AZN1424V95 24.50 0.00 24.30 19.0 27.70 19.0 0.0 0
100.00 AZN1424V100 29.00 0.00 29.00 33.0 32.80 20.0 0.0 0