$74.56 0.00 (0.00%) Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 74.56
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 74.56
Open: 74.53
Bid: 74.00
Ask: 75.17
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AZN1428K40 33.60 0.00 33.60 21.0 36.90 31.0 0.0 0
45.00 AZN1428K45 28.60 0.00 28.60 16.0 31.60 17.0 0.0 0
46.00 AZN1428K46 27.60 0.00 27.60 21.0 30.90 31.0 0.0 0
47.00 AZN1428K47 26.60 0.00 26.60 21.0 29.90 31.0 0.0 0
47.50 AZN1428K47.5 26.10 0.00 26.10 8.0 28.10 10.0 0.0 0
48.00 AZN1428K48 25.60 0.00 25.60 21.0 28.90 31.0 0.0 0
49.00 AZN1428K49 24.60 0.00 24.60 21.0 27.90 31.0 0.0 0
50.00 AZN1428K50 23.60 0.00 23.60 21.0 25.10 10.0 0.0 0
51.00 AZN1428K51 22.60 0.00 22.60 21.0 25.90 20.0 0.0 0
52.00 AZN1428K52 21.60 0.00 21.60 21.0 24.90 31.0 0.0 0
53.00 AZN1428K53 19.20 0.00 19.20 10.0 23.60 50.0 0.0 0
54.00 AZN1428K54 19.00 0.00 19.00 20.0 22.60 17.0 0.0 0
55.00 AZN1428K55 17.40 0.00 17.40 31.0 21.40 11.0 0.0 0
56.00 AZN1428K56 16.60 0.00 16.60 14.0 20.30 21.0 0.0 0
57.00 AZN1428K57 15.60 0.00 15.60 14.0 19.30 21.0 0.0 0
57.50 AZN1428K57.5 16.30 0.00 16.30 10.0 17.50 21.0 0.0 0
58.00 AZN1428K58 14.60 0.00 14.60 31.0 18.30 21.0 0.0 0
59.00 AZN1428K59 13.60 0.00 13.60 31.0 17.30 21.0 0.0 0
60.00 AZN1428K60 13.70 0.00 13.70 21.0 15.00 10.0 0.0 0
61.00 AZN1428K61 12.80 0.00 12.80 21.0 14.00 12.0 0.0 0
61.50 AZN1428K61.5 12.30 0.00 12.30 21.0 13.50 10.0 0.0 0
62.00 AZN1428K62 11.60 0.00 11.60 31.0 13.00 21.0 0.0 0
62.50 AZN1428K62.5 11.30 0.00 11.30 41.0 12.50 21.0 0.0 0
63.00 AZN1428K63 10.70 0.00 10.70 28.0 13.30 34.0 0.0 0
63.50 AZN1428K63.5 10.30 0.00 10.30 29.0 11.50 21.0 0.0 0
64.00 AZN1428K64 9.80 0.00 9.80 37.0 11.00 22.0 0.0 0
64.50 AZN1428K64.5 9.30 0.00 9.30 40.0 11.40 42.0 0.0 0
65.00 AZN1428K65 5.20 -3.80 9.00 85.0 10.10 34.0 1.0 1
65.50 AZN1428K65.5 8.50 0.00 8.50 36.0 9.50 21.0 0.0 0
66.00 AZN1428K66 8.00 0.00 8.00 57.0 9.00 16.0 0.0 0
66.50 AZN1428K66.5 7.50 0.00 7.50 48.0 8.60 19.0 0.0 0
67.00 AZN1428K67 7.00 0.00 7.00 40.0 8.10 19.0 0.0 0
67.50 AZN1428K67.5 5.10 0.00 5.10 63.0 8.80 87.0 10.0 21
68.00 AZN1428K68 5.50 -0.50 6.00 37.0 7.10 35.0 1.0 5
68.50 AZN1428K68.5 5.00 -0.60 5.60 57.0 6.60 41.0 2.0 11
69.00 AZN1428K69 4.60 -0.50 5.10 38.0 6.10 23.0 1.0 4
69.50 AZN1428K69.5 4.60 0.00 4.60 42.0 5.60 21.0 0.0 0
70.00 AZN1428K70 4.36 0.16 4.20 41.0 5.10 41.0 3.0 8
70.50 AZN1428K70.5 3.80 0.00 3.80 60.0 4.70 51.0 0.0 0
71.00 AZN1428K71 3.60 0.20 3.40 140.0 4.20 139.0 5.0 27
71.50 AZN1428K71.5 2.80 0.55 2.25 191.0 3.80 115.0 1.0 1
72.00 AZN1428K72 2.90 0.00 2.65 222.0 3.30 151.0 2.0 14
72.50 AZN1428K72.5 3.10 0.80 2.30 202.0 3.20 161.0 22.0 43
73.00 AZN1428K73 1.65 -0.35 2.00 229.0 2.85 189.0 8.0 16
73.50 AZN1428K73.5 2.07 0.00 1.75 185.0 2.35 198.0 1.0 19
74.00 AZN1428K74 1.55 0.00 1.45 165.0 1.90 140.0 3.0 448
74.50 AZN1428K74.5 1.40 0.00 1.25 21.0 1.40 2.0 3.0 143
75.00 AZN1428K75 1.20 0.00 1.05 152.0 1.40 189.0 2.0 451
76.00 AZN1428K76 0.82 0.00 0.75 113.0 1.10 198.0 5.0 493
77.00 AZN1428K77 1.01 0.46 0.55 133.0 0.85 160.0 1.0 229
78.00 AZN1428K78 0.45 0.00 0.50 5.0 0.60 8.0 3.0 25
79.00 AZN1428K79 0.40 0.10 0.30 129.0 0.70 174.0 5.0 835
80.00 AZN1428K80 0.40 0.20 0.20 159.0 0.65 181.0 12.0 164
81.00 AZN1428K81 0.25 0.10 0.15 130.0 0.40 103.0 1.0 1
82.00 AZN1428K82 0.25 0.10 0.15 87.0 0.40 122.0 1.0 2
83.00 AZN1428K83 0.10 0.00 0.10 80.0 0.35 45.0 0.0 0
84.00 AZN1428K84 0.10 0.00 0.10 71.0 0.35 90.0 0.0 0
85.00 AZN1428K85 0.40 0.00 0.05 10.0 0.40 51.0 0.0 0
86.00 AZN1428K86 0.10 0.00 0.10 45.0 0.30 39.0 0.0 0
87.00 AZN1428K87 0.10 0.00 0.10 28.0 0.30 57.0 0.0 0
88.00 AZN1428K88 0.10 0.00 0.10 43.0 0.25 33.0 0.0 0
89.00 AZN1428K89 0.05 0.00 0.05 29.0 0.25 39.0 0.0 0
90.00 AZN1428K90 0.50 0.00 0.05 1.0 0.50 47.0 0.0 0
91.00 AZN1428K91 0.05 0.00 0.05 34.0 0.25 21.0 0.0 0
92.00 AZN1428K92 0.10 0.00 0.05 36.0 0.20 32.0 20.0 0
93.00 AZN1428K93 0.25 0.00 0.05 31.0 0.25 21.0 0.0 0
94.00 AZN1428K94 0.05 0.00 0.05 21.0 0.30 32.0 0.0 0
95.00 AZN1428K95 0.05 0.00 0.05 16.0 0.30 21.0 0.0 0
100.00 AZN1428K100 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
105.00 AZN1428K105 0.25 0.00 0.00 0.0 0.25 38.0 0.0 0
110.00 AZN1428K110 0.25 0.00 0.00 0.0 0.25 38.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AZN1428W40 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
45.00 AZN1428W45 0.15 0.00 0.00 0.0 0.15 11.0 0.0 0
46.00 AZN1428W46 0.15 0.00 0.00 0.0 0.15 11.0 0.0 0
47.00 AZN1428W47 0.15 0.00 0.00 0.0 0.15 1.0 0.0 0
47.50 AZN1428W47.5 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
48.00 AZN1428W48 0.80 0.00 0.00 0.0 0.80 1.0 0.0 0
49.00 AZN1428W49 0.80 0.00 0.00 0.0 0.80 1.0 0.0 0
50.00 AZN1428W50 0.50 0.00 0.00 0.0 0.50 21.0 0.0 0
51.00 AZN1428W51 0.45 0.00 0.00 0.0 0.45 1.0 0.0 0
52.00 AZN1428W52 0.50 0.00 0.00 0.0 0.50 32.0 0.0 0
53.00 AZN1428W53 0.50 0.00 0.00 0.0 0.50 31.0 0.0 0
54.00 AZN1428W54 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
55.00 AZN1428W55 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
56.00 AZN1428W56 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
57.00 AZN1428W57 0.25 0.00 0.00 0.0 0.25 38.0 0.0 0
57.50 AZN1428W57.5 0.50 0.00 0.05 30.0 0.50 58.0 0.0 0
58.00 AZN1428W58 0.25 0.00 0.00 0.0 0.25 38.0 0.0 0
59.00 AZN1428W59 0.25 0.00 0.00 0.0 0.25 38.0 0.0 0
60.00 AZN1428W60 0.50 0.00 0.05 74.0 0.50 58.0 0.0 0
61.00 AZN1428W61 0.25 0.00 0.05 163.0 0.25 21.0 0.0 0
61.50 AZN1428W61.5 0.25 0.00 0.05 50.0 0.25 21.0 0.0 0
62.00 AZN1428W62 0.25 0.00 0.05 75.0 0.25 21.0 0.0 0
62.50 AZN1428W62.5 0.25 0.00 0.05 273.0 0.25 21.0 0.0 0
63.00 AZN1428W63 0.11 -0.14 0.05 1.0 0.25 32.0 2.0 12
63.50 AZN1428W63.5 0.50 0.15 0.05 50.0 0.35 68.0 11.0 11
64.00 AZN1428W64 0.25 0.00 0.05 40.0 0.25 21.0 0.0 0
64.50 AZN1428W64.5 0.25 0.00 0.05 40.0 0.25 21.0 0.0 0
65.00 AZN1428W65 0.25 0.00 0.05 1.0 0.25 21.0 0.0 0
65.50 AZN1428W65.5 0.25 0.00 0.05 50.0 0.25 21.0 0.0 0
66.00 AZN1428W66 0.05 0.00 0.05 50.0 0.25 21.0 0.0 0
66.50 AZN1428W66.5 0.25 0.00 0.05 50.0 0.25 21.0 0.0 0
67.00 AZN1428W67 0.25 0.00 0.05 50.0 0.25 35.0 1.0 1
67.50 AZN1428W67.5 3.40 3.15 0.10 171.0 0.25 32.0 3.0 3
68.00 AZN1428W68 3.20 2.90 0.05 11.0 0.30 54.0 6.0 13
68.50 AZN1428W68.5 0.53 0.48 0.05 8.0 0.25 81.0 1.0 15
69.00 AZN1428W69 0.05 0.00 0.05 54.0 0.35 119.0 0.0 0
69.50 AZN1428W69.5 0.20 0.00 0.05 88.0 0.35 81.0 10.0 0
70.00 AZN1428W70 0.30 0.00 0.15 21.0 0.45 166.0 1.0 21
70.50 AZN1428W70.5 0.20 0.00 0.20 26.0 0.50 59.0 0.0 0
71.00 AZN1428W71 0.45 0.25 0.20 70.0 0.55 132.0 6.0 30
71.50 AZN1428W71.5 0.45 0.00 0.25 72.0 0.65 115.0 10.0 0
72.00 AZN1428W72 0.75 0.40 0.35 108.0 0.75 108.0 1.0 3
72.50 AZN1428W72.5 0.55 0.00 0.45 381.0 0.75 91.0 6.0 1
73.00 AZN1428W73 0.80 0.15 0.65 169.0 1.25 193.0 201.0 200
73.50 AZN1428W73.5 1.93 1.13 0.80 329.0 1.30 155.0 1.0 3
74.00 AZN1428W74 1.10 0.00 1.05 160.0 1.50 160.0 4.0 20
74.50 AZN1428W74.5 1.35 0.00 1.20 138.0 1.60 81.0 2.0 1,060
75.00 AZN1428W75 1.70 0.00 1.50 5.0 1.70 2.0 2.0 1,025
76.00 AZN1428W76 2.10 0.00 2.10 230.0 2.90 116.0 0.0 0
77.00 AZN1428W77 2.80 0.00 2.80 207.0 3.90 119.0 0.0 0
78.00 AZN1428W78 3.60 0.00 3.60 205.0 4.60 110.0 0.0 0
79.00 AZN1428W79 4.50 0.00 4.50 177.0 5.50 116.0 0.0 0
80.00 AZN1428W80 3.90 0.00 3.90 136.0 7.80 150.0 0.0 0
81.00 AZN1428W81 6.40 0.00 6.40 50.0 7.50 76.0 0.0 0
82.00 AZN1428W82 7.30 0.00 7.30 42.0 8.40 55.0 0.0 0
83.00 AZN1428W83 8.30 0.00 8.30 48.0 9.50 23.0 0.0 0
84.00 AZN1428W84 7.90 0.00 7.90 42.0 10.40 22.0 0.0 0
85.00 AZN1428W85 8.30 0.00 8.30 70.0 11.70 63.0 0.0 0
86.00 AZN1428W86 11.00 0.00 11.00 35.0 12.50 24.0 0.0 0
87.00 AZN1428W87 10.90 0.00 10.90 33.0 13.30 21.0 0.0 0
88.00 AZN1428W88 11.90 0.00 11.90 31.0 14.50 28.0 0.0 0
89.00 AZN1428W89 13.90 0.00 13.90 31.0 15.30 22.0 0.0 0
90.00 AZN1428W90 14.80 0.00 14.80 45.0 16.40 43.0 0.0 0
91.00 AZN1428W91 15.90 0.00 15.80 26.0 17.50 36.0 0.0 0
92.00 AZN1428W92 16.90 0.00 16.90 27.0 18.30 22.0 0.0 0
93.00 AZN1428W93 17.90 0.00 17.90 25.0 19.30 24.0 0.0 0
94.00 AZN1428W94 18.80 0.00 18.80 29.0 20.30 23.0 0.0 0
95.00 AZN1428W95 19.80 0.00 19.80 28.0 21.30 23.0 0.0 0
100.00 AZN1428W100 25.00 0.00 25.00 23.0 26.40 28.0 0.0 0
105.00 AZN1428W105 29.50 0.00 29.50 16.0 31.50 15.0 0.0 0
110.00 AZN1428W110 34.50 0.00 34.50 16.0 36.50 15.0 0.0 0