Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $74.67

down -0.05


22/9/2014 04:00 PM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 74.67
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.07 %)
Prev Close: 74.72
Open: 74.54
Bid: 70.12
Ask: 74.98
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 27%
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AZN1426I55 17.80 0.00 17.60 14.0 22.00 97.0 0.0 0
60.00 AZN1426I60 12.90 0.00 12.60 21.0 17.00 109.0 0.0 0
63.00 AZN1426I63 9.80 0.00 9.60 31.0 14.00 109.0 0.0 0
63.50 AZN1426I63.5 9.60 0.00 9.10 21.0 13.40 21.0 0.0 0
64.00 AZN1426I64 8.90 0.00 8.70 21.0 13.00 109.0 0.0 0
64.50 AZN1426I64.5 8.40 0.00 8.10 21.0 12.40 21.0 0.0 0
65.00 AZN1426I65 7.90 0.00 7.60 21.0 12.00 109.0 0.0 0
65.50 AZN1426I65.5 8.70 0.00 7.20 21.0 11.40 21.0 0.0 0
66.00 AZN1426I66 8.20 0.00 7.00 31.0 11.00 98.0 0.0 0
66.50 AZN1426I66.5 7.70 0.00 6.20 21.0 10.40 21.0 0.0 0
67.00 AZN1426I67 7.20 0.00 5.70 31.0 10.00 109.0 0.0 0
67.50 AZN1426I67.5 6.80 0.00 6.60 31.0 9.00 21.0 0.0 0
68.00 AZN1426I68 6.30 0.00 6.10 21.0 7.20 10.0 0.0 0
68.50 AZN1426I68.5 6.20 1.90 4.10 21.0 8.40 21.0 11.0 11
69.00 AZN1426I69 2.45 -1.25 3.70 31.0 6.70 21.0 31.0 31
69.50 AZN1426I69.5 4.80 0.00 4.70 31.0 5.70 10.0 0.0 0
70.00 AZN1426I70 5.00 0.00 4.20 31.0 5.20 10.0 10.0 27
70.50 AZN1426I70.5 4.10 0.00 3.80 31.0 4.70 10.0 0.0 0
71.00 AZN1426I71 4.10 0.40 3.40 21.0 3.90 2.0 5.0 5
71.50 AZN1426I71.5 4.10 1.00 2.90 48.0 5.10 10.0 10.0 10
72.00 AZN1426I72 2.00 -0.75 2.40 59.0 3.00 46.0 20.0 20
72.50 AZN1426I72.5 2.35 0.00 2.10 114.0 2.65 217.0 0.0 0
73.00 AZN1426I73 3.50 1.60 1.70 126.0 2.25 199.0 10.0 50
73.50 AZN1426I73.5 1.10 -0.55 1.35 95.0 1.90 233.0 1140.0 1,020
74.00 AZN1426I74 1.51 0.00 1.05 112.0 1.55 274.0 3.0 74
74.50 AZN1426I74.5 1.15 0.00 0.75 113.0 1.20 266.0 2.0 1,631
75.00 AZN1426I75 0.60 -0.26 0.50 62.0 0.80 67.0 17.0 69
76.00 AZN1426I76 0.35 -0.15 0.20 65.0 0.55 192.0 17.0 97
77.00 AZN1426I77 0.30 -0.15 0.05 64.0 0.50 282.0 23.0 36
78.00 AZN1426I78 1.50 1.30 0.05 5.0 0.30 6.0 10.0 39
79.00 AZN1426I79 0.20 0.00 0.10 31.0 0.20 6.0 6.0 49
80.00 AZN1426I80 1.10 1.05 0.05 324.0 0.35 87.0 18.0 56
81.00 AZN1426I81 0.15 0.00 0.05 274.0 0.35 25.0 1.0 72
82.00 AZN1426I82 0.10 0.00 0.05 49.0 0.40 21.0 1.0 2
82.50 AZN1426I82.5 1.05 0.00 0.10 10.0 1.05 41.0 0.0 0
83.00 AZN1426I83 0.05 0.00 0.05 46.0 0.40 16.0 0.0 0
84.00 AZN1426I84 0.05 0.00 0.05 5.0 0.35 10.0 0.0 0
85.00 AZN1426I85 0.15 0.00 0.05 1.0 0.35 6.0 0.0 0
90.00 AZN1426I90 0.15 0.00 0.05 10.0 0.35 20.0 0.0 0
95.00 AZN1426I95 0.15 0.00 0.05 1.0 0.15 21.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AZN1426U55 0.15 0.00 0.00 0.0 0.35 31.0 0.0 0
60.00 AZN1426U60 0.15 0.00 0.00 0.0 0.30 21.0 0.0 0
63.00 AZN1426U63 0.15 0.00 0.05 1.0 0.35 20.0 0.0 0
63.50 AZN1426U63.5 0.15 0.00 0.10 10.0 0.45 20.0 0.0 0
64.00 AZN1426U64 0.25 0.10 0.05 11.0 0.35 20.0 1.0 6
64.50 AZN1426U64.5 0.15 0.00 0.05 10.0 0.35 31.0 0.0 0
65.00 AZN1426U65 0.15 0.00 0.05 10.0 0.35 20.0 0.0 0
65.50 AZN1426U65.5 0.85 0.70 0.05 5.0 0.55 21.0 10.0 10
66.00 AZN1426U66 0.55 0.40 0.05 1.0 0.40 10.0 1.0 1
66.50 AZN1426U66.5 0.50 0.10 0.05 10.0 0.40 10.0 11.0 11
67.00 AZN1426U67 0.75 0.60 0.05 10.0 0.40 10.0 10.0 10
67.50 AZN1426U67.5 0.55 0.15 0.05 10.0 0.55 21.0 11.0 22
68.00 AZN1426U68 0.65 0.25 0.05 171.0 1.00 11.0 11.0 13
68.50 AZN1426U68.5 0.73 0.53 0.05 60.0 0.40 14.0 1.0 14
69.00 AZN1426U69 0.55 0.35 0.05 5.0 0.45 16.0 10.0 10
69.50 AZN1426U69.5 0.14 0.09 0.05 5.0 0.35 31.0 10.0 10
70.00 AZN1426U70 0.13 0.00 0.05 5.0 0.35 20.0 5.0 30
70.50 AZN1426U70.5 0.05 0.00 0.05 5.0 0.45 16.0 0.0 0
71.00 AZN1426U71 1.45 1.40 0.05 5.0 0.25 31.0 1.0 12
71.50 AZN1426U71.5 0.75 0.70 0.05 5.0 0.40 10.0 10.0 36
72.00 AZN1426U72 0.43 0.38 0.10 5.0 0.40 125.0 10.0 10
72.50 AZN1426U72.5 0.99 0.84 0.05 10.0 0.50 130.0 1856.0 1,623
73.00 AZN1426U73 0.43 0.00 0.10 208.0 0.50 233.0 5.0 1,005
73.50 AZN1426U73.5 0.35 -0.15 0.25 186.0 0.45 3.0 2.0 22
74.00 AZN1426U74 0.55 -0.04 0.40 204.0 0.70 195.0 2.0 33
74.50 AZN1426U74.5 0.75 0.00 0.60 189.0 1.05 272.0 0.0 0
75.00 AZN1426U75 1.00 -0.11 0.85 150.0 1.35 274.0 1.0 40
76.00 AZN1426U76 8.10 6.50 1.50 61.0 2.05 232.0 10.0 10
77.00 AZN1426U77 3.70 1.35 2.25 200.0 2.90 205.0 10.0 10
78.00 AZN1426U78 3.20 0.00 3.20 160.0 3.80 97.0 0.0 0
79.00 AZN1426U79 4.00 0.00 4.20 79.0 4.70 10.0 0.0 0
80.00 AZN1426U80 5.00 0.00 3.90 34.0 6.90 21.0 0.0 0
81.00 AZN1426U81 5.90 0.00 5.80 31.0 6.80 14.0 0.0 0
82.00 AZN1426U82 6.80 0.00 6.80 31.0 7.80 14.0 0.0 0
82.50 AZN1426U82.5 6.90 0.00 6.90 61.0 10.50 29.0 0.0 0
83.00 AZN1426U83 7.90 0.00 7.80 31.0 8.80 14.0 0.0 0
84.00 AZN1426U84 8.80 0.00 7.10 54.0 11.50 21.0 0.0 0
85.00 AZN1426U85 9.80 0.00 8.10 54.0 12.50 21.0 0.0 0
90.00 AZN1426U90 14.80 0.00 13.10 31.0 17.40 15.0 0.0 0
95.00 AZN1426U95 18.70 0.00 18.10 35.0 22.50 17.0 0.0 0
Trading Center