$72.08 +0.55 (0.77%) Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 30, 2014 | 11:55 AM
Last Trade: 72.08
Trade Time: Oct 30 11:55 AM Eastern Daylight Time
Change: +0.55 (0.77%)
Prev Close: 71.53
Open: 72.02
Bid: 72.07
Ask: 72.08
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AZN1431J35 34.60 0.00 35.30 46.0 39.10 46.0 0.0 0
40.00 AZN1431J40 29.60 0.00 30.30 46.0 34.10 46.0 0.0 0
45.00 AZN1431J45 24.60 0.00 25.30 46.0 29.10 46.0 0.0 0
50.00 AZN1431J50 19.70 0.00 20.30 46.0 24.10 46.0 0.0 0
51.00 AZN1431J51 18.70 0.00 19.30 46.0 23.10 46.0 0.0 0
52.00 AZN1431J52 17.70 0.00 18.30 46.0 22.10 46.0 0.0 0
53.00 AZN1431J53 16.80 0.00 17.30 46.0 21.10 46.0 0.0 0
54.00 AZN1431J54 15.80 0.00 16.30 46.0 20.10 46.0 0.0 0
55.00 AZN1431J55 14.30 0.00 15.30 45.0 19.10 45.0 0.0 0
56.00 AZN1431J56 13.80 0.00 14.30 46.0 18.10 46.0 0.0 0
57.00 AZN1431J57 12.80 0.00 13.30 46.0 17.10 46.0 0.0 0
57.50 AZN1431J57.5 12.10 0.00 12.80 45.0 16.60 45.0 0.0 0
58.00 AZN1431J58 11.70 0.00 12.30 46.0 16.10 46.0 0.0 0
59.00 AZN1431J59 10.70 0.00 11.30 46.0 15.10 46.0 0.0 0
60.00 AZN1431J60 9.60 0.00 10.30 45.0 13.80 47.0 0.0 0
61.00 AZN1431J61 8.70 0.00 9.60 10.0 12.90 10.0 0.0 0
61.50 AZN1431J61.5 8.20 0.00 9.10 11.0 12.10 52.0 0.0 0
62.00 AZN1431J62 7.70 0.00 8.60 11.0 11.60 52.0 0.0 0
62.50 AZN1431J62.5 5.70 -1.50 8.10 11.0 11.10 52.0 8.0 8
63.00 AZN1431J63 5.20 -1.50 8.50 58.0 9.60 60.0 37.0 37
63.50 AZN1431J63.5 4.80 -1.50 8.00 58.0 9.10 60.0 16.0 16
64.00 AZN1431J64 5.60 0.00 6.60 11.0 8.60 51.0 0.0 0
64.50 AZN1431J64.5 5.10 0.00 6.10 11.0 8.10 51.0 0.0 0
65.00 AZN1431J65 5.10 0.00 6.50 51.0 7.60 51.0 0.0 0
65.50 AZN1431J65.5 4.10 0.00 5.10 11.0 8.10 52.0 0.0 0
66.00 AZN1431J66 4.10 0.00 5.50 51.0 6.60 51.0 0.0 0
66.50 AZN1431J66.5 4.40 0.00 5.00 51.0 6.10 51.0 0.0 0
67.00 AZN1431J67 4.00 0.00 4.40 51.0 5.60 51.0 0.0 0
67.50 AZN1431J67.5 4.00 0.00 3.90 51.0 5.10 51.0 10.0 10
68.00 AZN1431J68 1.00 -2.10 3.70 127.0 4.60 135.0 1006.0 1,006
68.50 AZN1431J68.5 2.60 0.00 2.90 51.0 4.10 51.0 0.0 0
69.00 AZN1431J69 2.50 0.20 2.70 137.0 3.50 160.0 1.0 501
69.50 AZN1431J69.5 1.03 -0.77 2.20 75.0 3.00 82.0 5.0 7
70.00 AZN1431J70 2.20 0.90 1.85 50.0 2.50 60.0 10.0 68
70.50 AZN1431J70.5 1.61 0.71 1.40 31.0 2.00 124.0 2.0 8
71.00 AZN1431J71 0.70 0.10 1.00 378.0 1.50 257.0 5.0 24
71.50 AZN1431J71.5 0.69 0.00 0.65 231.0 1.10 344.0 1.0 4
72.00 AZN1431J72 0.60 0.40 0.35 788.0 0.75 362.0 9.0 556
72.50 AZN1431J72.5 0.15 0.00 0.20 795.0 0.60 369.0 6.0 18
73.00 AZN1431J73 0.40 0.35 0.05 811.0 0.45 240.0 26.0 39
73.50 AZN1431J73.5 2.05 1.50 0.05 50.0 0.50 211.0 2.0 2
74.00 AZN1431J74 0.25 0.00 0.05 1.0 0.25 140.0 3.0 1,005
74.50 AZN1431J74.5 0.25 0.00 0.05 10.0 0.25 140.0 0.0 0
75.00 AZN1431J75 0.10 -0.15 0.10 10.0 0.25 143.0 10.0 13
76.00 AZN1431J76 2.60 2.35 0.05 10.0 0.25 67.0 4.0 17
77.00 AZN1431J77 2.80 2.60 0.10 10.0 0.20 60.0 10.0 10
78.00 AZN1431J78 1.85 1.65 0.10 341.0 0.15 44.0 5.0 64
79.00 AZN1431J79 2.10 1.95 0.05 431.0 0.10 51.0 59.0 59
80.00 AZN1431J80 0.09 -0.01 0.05 522.0 0.10 69.0 4.0 231
81.00 AZN1431J81 0.10 0.00 0.05 10.0 0.10 51.0 0.0 0
82.00 AZN1431J82 0.31 0.21 0.05 10.0 0.10 51.0 10.0 10
85.00 AZN1431J85 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
90.00 AZN1431J90 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
95.00 AZN1431J95 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
100.00 AZN1431J100 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AZN1431V35 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
40.00 AZN1431V40 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
45.00 AZN1431V45 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
50.00 AZN1431V50 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
51.00 AZN1431V51 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
52.00 AZN1431V52 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
53.00 AZN1431V53 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
54.00 AZN1431V54 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
55.00 AZN1431V55 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
56.00 AZN1431V56 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
57.00 AZN1431V57 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
57.50 AZN1431V57.5 0.10 0.00 0.00 0.0 0.10 31.0 0.0 0
58.00 AZN1431V58 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
59.00 AZN1431V59 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
60.00 AZN1431V60 0.10 0.00 0.05 5.0 0.10 31.0 0.0 0
61.00 AZN1431V61 0.10 0.00 0.05 9.0 0.10 32.0 0.0 0
61.50 AZN1431V61.5 0.10 0.00 0.05 22.0 0.10 32.0 0.0 0
62.00 AZN1431V62 0.10 0.00 0.05 9.0 0.10 32.0 0.0 0
62.50 AZN1431V62.5 0.10 0.00 0.05 27.0 0.10 32.0 0.0 0
63.00 AZN1431V63 0.10 0.00 0.05 11.0 0.10 32.0 0.0 0
63.50 AZN1431V63.5 0.10 0.00 0.05 9.0 0.10 32.0 0.0 0
64.00 AZN1431V64 0.10 0.00 0.05 483.0 0.10 31.0 22.0 43
64.50 AZN1431V64.5 0.10 0.00 0.05 408.0 0.10 32.0 0.0 0
65.00 AZN1431V65 0.90 0.80 0.05 1.0 0.10 31.0 1.0 2
65.50 AZN1431V65.5 0.10 0.00 0.10 414.0 0.10 32.0 0.0 0
66.00 AZN1431V66 0.45 0.30 0.05 10.0 0.10 31.0 10.0 20
66.50 AZN1431V66.5 0.20 0.00 0.05 5.0 0.10 33.0 0.0 0
67.00 AZN1431V67 1.25 1.05 0.05 50.0 0.15 60.0 26.0 36
67.50 AZN1431V67.5 0.55 0.30 0.05 50.0 0.15 44.0 4.0 15
68.00 AZN1431V68 0.25 0.00 0.05 21.0 0.20 56.0 0.0 0
68.50 AZN1431V68.5 0.20 0.00 0.05 113.0 0.25 51.0 0.0 0
69.00 AZN1431V69 0.25 0.00 0.05 50.0 0.25 49.0 0.0 0
69.50 AZN1431V69.5 2.23 2.18 0.05 20.0 0.30 41.0 20.0 20
70.00 AZN1431V70 0.15 0.10 0.15 4.0 0.25 183.0 4.0 140
70.50 AZN1431V70.5 1.95 1.90 0.05 43.0 0.20 175.0 10.0 59
71.00 AZN1431V71 0.40 0.00 0.20 374.0 0.40 201.0 5.0 68
71.50 AZN1431V71.5 2.53 2.23 0.10 689.0 0.35 317.0 40.0 30
72.00 AZN1431V72 1.10 0.55 0.30 717.0 0.75 394.0 505.0 528
72.50 AZN1431V72.5 3.30 2.45 0.50 705.0 1.00 345.0 10.0 10
73.00 AZN1431V73 3.60 2.30 0.90 523.0 1.40 304.0 10.0 10
73.50 AZN1431V73.5 5.02 3.27 1.30 345.0 1.95 286.0 1.0 10
74.00 AZN1431V74 4.30 2.25 1.70 242.0 2.35 77.0 10.0 10
74.50 AZN1431V74.5 2.40 0.00 2.20 62.0 2.90 133.0 0.0 0
75.00 AZN1431V75 4.50 1.70 2.60 60.0 3.50 58.0 29.0 29
76.00 AZN1431V76 5.20 1.50 3.60 60.0 4.40 58.0 8.0 8
77.00 AZN1431V77 5.90 1.20 4.50 60.0 5.40 58.0 15.0 15
78.00 AZN1431V78 4.90 -0.40 5.60 382.0 6.30 65.0 1000.0 1,021
79.00 AZN1431V79 8.09 2.79 5.20 63.0 8.50 10.0 8.0 8
80.00 AZN1431V80 8.80 2.50 6.40 53.0 9.50 51.0 1.0 1
81.00 AZN1431V81 7.50 0.00 8.50 60.0 9.40 58.0 0.0 0
82.00 AZN1431V82 8.50 0.00 9.40 30.0 10.40 30.0 0.0 0
85.00 AZN1431V85 11.40 0.00 10.90 20.0 14.70 1.0 0.0 0
90.00 AZN1431V90 16.50 0.00 16.10 8.0 19.50 1.0 0.0 0
95.00 AZN1431V95 21.50 0.00 21.00 18.0 24.70 1.0 0.0 0
100.00 AZN1431V100 26.50 0.00 26.40 18.0 29.70 1.0 0.0 0