Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $73.19

up +2.19


21/8/2014 04:00 PM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 73.19
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 2.19 (3.09 %)
Prev Close: 71.00
Open: 72.60
Bid: 69.26
Ask: 73.79
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 21%
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AZN1422H35 34.90 0.00 36.00 9.0 40.30 8.0 0.0 0
40.00 AZN1422H40 29.90 0.00 30.80 52.0 35.30 21.0 0.0 0
45.00 AZN1422H45 24.90 0.00 25.80 3.0 30.50 31.0 0.0 0
50.00 AZN1422H50 19.40 0.00 20.90 21.0 25.40 21.0 0.0 0
55.00 AZN1422H55 15.20 0.00 15.70 51.0 20.50 46.0 0.0 0
60.00 AZN1422H60 10.70 0.00 10.90 21.0 15.50 34.0 0.0 0
60.00 AZN1429H60 10.20 0.00 11.00 1.0 15.40 9.0 0.0 0
61.50 AZN1422H61.5 8.40 0.00 9.70 10.0 13.80 21.0 0.0 0
62.00 AZN1422H62 8.70 0.00 9.20 10.0 13.30 21.0 0.0 0
62.50 AZN1422H62.5 8.20 0.00 8.70 49.0 12.20 23.0 0.0 0
62.50 AZN1429H62.5 8.20 0.00 8.80 79.0 12.20 21.0 0.0 0
63.00 AZN1422H63 7.70 0.00 8.10 31.0 11.70 23.0 0.0 0
63.50 AZN1422H63.5 7.20 0.00 7.70 31.0 11.20 23.0 0.0 0
64.00 AZN1422H64 6.70 0.00 7.20 31.0 10.60 22.0 0.0 0
64.50 AZN1422H64.5 6.20 0.00 6.70 85.0 10.20 23.0 0.0 0
65.00 AZN1422H65 5.70 0.00 6.20 30.0 9.70 23.0 0.0 0
65.00 AZN1429H65 5.70 0.00 6.30 65.0 10.00 11.0 0.0 0
65.50 AZN1422H65.5 5.20 0.00 5.70 49.0 9.20 23.0 0.0 0
66.00 AZN1422H66 4.70 0.00 5.20 47.0 8.70 23.0 0.0 0
66.00 AZN1429H66 3.60 -0.90 5.30 53.0 9.20 11.0 10.0 10
66.50 AZN1422H66.5 4.20 0.00 4.70 41.0 8.20 21.0 0.0 0
67.00 AZN1422H67 4.30 0.00 4.20 63.0 7.70 21.0 10.0 10
67.00 AZN1429H67 2.35 -1.45 4.40 70.0 7.80 21.0 3.0 3
67.50 AZN1422H67.5 2.90 0.00 3.70 10.0 7.20 21.0 0.0 0
67.50 AZN1429H67.5 2.20 -1.10 4.40 45.0 7.40 21.0 15.0 15
68.00 AZN1422H68 3.10 0.00 3.20 10.0 6.70 32.0 2.0 2
68.00 AZN1429H68 5.46 2.61 4.00 43.0 6.90 21.0 3.0 9
68.50 AZN1422H68.5 2.90 0.00 2.75 28.0 6.20 36.0 4.0 5
68.50 AZN1429H68.5 2.45 0.00 3.50 70.0 6.40 32.0 0.0 0
69.00 AZN1422H69 1.63 -0.12 2.30 10.0 5.70 23.0 9.0 24
69.00 AZN1429H69 1.31 -0.74 2.95 286.0 5.20 75.0 2.0 55
69.50 AZN1422H69.5 3.40 2.10 1.70 10.0 5.10 21.0 1.0 14
69.50 AZN1429H69.5 5.70 3.85 2.55 49.0 4.70 64.0 11.0 11
70.00 AZN1422H70 3.00 1.45 1.25 10.0 4.70 21.0 1.0 64
70.00 AZN1429H70 3.50 1.50 2.45 434.0 4.10 46.0 13.0 1,124
70.50 AZN1422H70.5 3.10 1.95 1.10 180.0 3.60 103.0 11.0 421
70.50 AZN1429H70.5 1.75 0.00 1.75 542.0 4.40 40.0 22.0 1,105
71.00 AZN1422H71 2.71 2.06 1.95 44.0 3.10 80.0 12.0 52
71.00 AZN1429H71 2.30 1.30 2.00 307.0 3.80 58.0 10.0 1,110
71.50 AZN1422H71.5 1.80 1.60 0.50 114.0 2.95 47.0 10.0 10
71.50 AZN1429H71.5 0.95 0.10 1.50 536.0 3.90 51.0 12.0 14
72.00 AZN1422H72 0.20 0.15 0.20 10.0 1.90 101.0 1.0 18
72.00 AZN1429H72 1.10 0.00 1.35 612.0 3.60 132.0 40.0 95
72.50 AZN1422H72.5 0.20 0.10 0.90 60.0 1.45 35.0 5.0 26
72.50 AZN1429H72.5 1.90 1.10 1.25 617.0 3.20 82.0 125.0 408
73.00 AZN1422H73 1.08 1.03 0.45 87.0 1.10 84.0 45.0 63
73.00 AZN1429H73 0.75 0.16 0.85 748.0 2.80 80.0 3.0 121
73.50 AZN1422H73.5 0.45 0.40 0.25 140.0 0.95 1.0 44.0 57
73.50 AZN1429H73.5 1.50 1.15 0.65 404.0 2.45 35.0 281.0 13
74.00 AZN1422H74 0.25 0.20 0.10 1.0 0.55 41.0 6.0 0
74.00 AZN1429H74 1.30 1.00 1.00 154.0 1.65 10.0 16.0 13
74.50 AZN1422H74.5 2.35 2.10 0.15 11.0 0.65 134.0 10.0 10
74.50 AZN1429H74.5 0.25 0.00 0.30 722.0 2.45 96.0 1.0 11
75.00 AZN1422H75 0.65 0.40 0.10 11.0 0.30 24.0 20.0 49
75.00 AZN1429H75 0.70 0.45 0.30 638.0 2.05 101.0 10.0 68
76.00 AZN1422H76 0.45 0.25 0.05 11.0 0.35 113.0 11.0 33
76.00 AZN1429H76 0.89 0.79 0.50 141.0 1.75 99.0 3.0 47
77.00 AZN1422H77 1.35 1.20 0.25 257.0 0.30 90.0 11.0 21
77.00 AZN1429H77 0.90 0.60 0.40 156.0 1.55 50.0 119.0 1,243
78.00 AZN1422H78 1.75 1.65 0.05 5.0 0.25 118.0 21.0 21
78.00 AZN1429H78 0.10 0.05 0.05 610.0 1.35 59.0 1.0 32
79.00 AZN1422H79 0.65 0.55 0.05 11.0 0.75 94.0 10.0 21
79.00 AZN1429H79 0.50 0.40 0.05 528.0 1.05 49.0 10.0 11
80.00 AZN1422H80 0.45 0.35 0.05 17.0 0.65 89.0 10.0 21
80.00 AZN1429H80 0.29 0.19 0.20 119.0 1.00 43.0 16.0 120
81.00 AZN1422H81 0.05 -0.05 0.05 29.0 0.15 11.0 46.0 253
81.00 AZN1429H81 0.05 0.00 0.05 10.0 1.00 60.0 0.0 0
82.00 AZN1422H82 0.10 0.00 0.10 10.0 0.25 46.0 0.0 0
82.00 AZN1429H82 0.65 0.60 0.05 618.0 0.90 46.0 10.0 21
83.00 AZN1422H83 0.10 0.00 0.10 10.0 0.40 34.0 10.0 20
83.00 AZN1429H83 0.35 0.30 0.05 11.0 0.80 35.0 10.0 10
84.00 AZN1422H84 0.10 0.00 0.10 10.0 0.40 34.0 100.0 100
84.00 AZN1429H84 0.50 0.30 0.05 1.0 0.85 54.0 11.0 11
85.00 AZN1422H85 0.09 -0.01 0.05 10.0 0.40 34.0 4.0 104
85.00 AZN1429H85 0.40 0.25 0.05 10.0 0.70 78.0 11.0 11
86.00 AZN1422H86 0.10 0.00 0.05 1.0 0.40 34.0 0.0 0
86.00 AZN1429H86 0.30 0.15 0.05 11.0 0.75 41.0 11.0 22
87.00 AZN1422H87 0.10 0.00 0.05 5.0 0.45 34.0 0.0 0
87.00 AZN1429H87 0.10 -0.10 0.05 10.0 0.65 87.0 5.0 20
88.00 AZN1422H88 0.10 0.00 0.05 1.0 0.45 34.0 0.0 0
88.00 AZN1429H88 0.20 0.00 0.05 11.0 0.60 36.0 0.0 0
89.00 AZN1422H89 0.10 0.00 0.05 5.0 0.40 34.0 0.0 0
89.00 AZN1429H89 0.15 -0.05 0.05 11.0 0.50 62.0 13.0 13
90.00 AZN1422H90 0.10 0.00 0.05 5.0 0.40 31.0 0.0 0
90.00 AZN1429H90 0.20 0.00 0.00 0.0 0.50 81.0 0.0 0
91.00 AZN1422H91 0.10 0.00 0.05 5.0 0.45 42.0 0.0 0
92.00 AZN1422H92 0.10 0.00 0.05 5.0 0.25 31.0 0.0 0
93.00 AZN1422H93 0.10 0.00 0.05 1.0 0.25 31.0 0.0 0
95.00 AZN1422H95 0.10 0.00 0.00 0.0 0.25 41.0 0.0 0
100.00 AZN1422H100 0.10 0.00 0.00 0.0 0.25 32.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AZN1422T35 0.10 0.00 0.00 0.0 0.25 31.0 0.0 0
40.00 AZN1422T40 0.10 0.00 0.00 0.0 0.30 34.0 0.0 0
45.00 AZN1422T45 0.10 0.00 0.00 0.0 0.25 31.0 0.0 0
50.00 AZN1422T50 0.10 0.00 0.00 0.0 0.25 31.0 0.0 0
55.00 AZN1422T55 0.10 0.00 0.00 0.0 0.25 31.0 0.0 0
60.00 AZN1422T60 0.10 0.00 0.00 0.0 0.25 31.0 0.0 0
60.00 AZN1429T60 0.10 0.00 0.05 1.0 0.20 32.0 0.0 0
61.50 AZN1422T61.5 0.10 0.00 0.00 0.0 0.25 31.0 0.0 0
62.00 AZN1422T62 0.10 0.00 0.00 0.0 0.25 31.0 0.0 0
62.50 AZN1422T62.5 0.10 0.00 0.00 0.0 0.40 39.0 0.0 0
62.50 AZN1429T62.5 0.10 0.00 0.05 5.0 0.20 32.0 0.0 0
63.00 AZN1422T63 0.10 0.00 0.00 0.0 0.40 32.0 0.0 0
63.50 AZN1422T63.5 0.10 0.00 0.00 0.0 0.25 33.0 0.0 0
64.00 AZN1422T64 0.10 0.00 0.05 10.0 0.25 33.0 0.0 0
64.50 AZN1422T64.5 0.10 0.00 0.05 10.0 0.40 32.0 0.0 0
65.00 AZN1422T65 0.10 0.00 0.05 10.0 0.45 33.0 0.0 0
65.00 AZN1429T65 0.49 0.24 0.05 10.0 0.30 33.0 20.0 20
65.50 AZN1422T65.5 0.10 0.00 0.05 16.0 0.45 33.0 0.0 0
66.00 AZN1422T66 0.10 0.00 0.05 10.0 0.45 33.0 0.0 0
66.00 AZN1429T66 0.75 0.45 0.05 43.0 0.40 33.0 10.0 21
66.50 AZN1422T66.5 0.10 0.00 0.05 10.0 0.45 33.0 0.0 0
67.00 AZN1422T67 0.30 0.15 0.10 10.0 0.40 32.0 3.0 14
67.00 AZN1429T67 0.11 0.00 0.10 182.0 0.55 35.0 7.0 17
67.50 AZN1422T67.5 0.58 0.43 0.05 10.0 0.45 33.0 30.0 30
67.50 AZN1429T67.5 1.20 1.15 0.05 10.0 0.55 33.0 10.0 29
68.00 AZN1422T68 0.26 0.01 0.05 11.0 0.45 33.0 20.0 123
68.00 AZN1429T68 0.48 0.43 0.05 355.0 0.65 75.0 6.0 19
68.50 AZN1422T68.5 1.15 0.90 0.05 28.0 0.45 33.0 10.0 269
68.50 AZN1429T68.5 0.65 0.50 0.05 10.0 0.65 85.0 133.0 150
69.00 AZN1422T69 0.44 0.19 0.05 64.0 0.40 34.0 20.0 166
69.00 AZN1429T69 0.30 -0.14 0.10 10.0 0.50 51.0 11.0 34
69.50 AZN1422T69.5 2.30 2.05 0.15 60.0 0.45 34.0 8.0 33
69.50 AZN1429T69.5 0.35 0.00 0.15 10.0 0.90 68.0 1.0 14
70.00 AZN1422T70 0.65 0.60 0.05 10.0 0.25 33.0 3.0 24
70.00 AZN1429T70 0.26 -0.39 0.10 53.0 1.00 79.0 11.0 1,104
70.50 AZN1422T70.5 0.30 0.00 0.05 10.0 0.25 101.0 4.0 416
70.50 AZN1429T70.5 0.65 0.00 0.05 318.0 1.15 66.0 10.0 1,053
71.00 AZN1422T71 1.02 0.67 0.05 10.0 0.25 96.0 1.0 12
71.00 AZN1429T71 1.15 0.00 0.15 305.0 1.55 126.0 8.0 47
71.50 AZN1422T71.5 0.40 -0.35 0.10 10.0 0.55 91.0 1.0 24
71.50 AZN1429T71.5 0.80 -0.35 0.30 319.0 1.15 93.0 11.0 22
72.00 AZN1422T72 0.23 -0.92 0.05 182.0 0.75 130.0 5.0 15
72.00 AZN1429T72 1.25 -0.25 0.45 185.0 1.60 1.0 11.0 33
72.50 AZN1422T72.5 0.30 -0.95 0.05 54.0 0.60 85.0 1.0 42
72.50 AZN1429T72.5 1.45 -0.60 1.00 1.0 1.75 49.0 94.0 12
73.00 AZN1422T73 2.15 0.40 0.20 89.0 0.80 109.0 12.0 57
73.00 AZN1429T73 1.60 -0.50 1.50 1.0 2.00 51.0 9.0 1
73.50 AZN1422T73.5 2.40 0.20 0.05 35.0 2.55 267.0 11.0 33
73.50 AZN1429T73.5 3.00 0.60 1.40 64.0 3.60 113.0 14.0 14
74.00 AZN1422T74 1.20 -1.55 0.20 135.0 1.55 1.0 10.0 25
74.00 AZN1429T74 2.08 -0.92 1.70 160.0 3.50 138.0 10.0 11
74.50 AZN1422T74.5 1.95 -1.35 0.05 10.0 3.50 179.0 33.0 33
74.50 AZN1429T74.5 3.30 0.00 1.35 324.0 3.60 80.0 0.0 0
75.00 AZN1422T75 2.60 -1.10 0.60 275.0 2.50 98.0 11.0 11
75.00 AZN1429T75 6.70 2.80 1.65 26.0 4.00 91.0 5.0 5
76.00 AZN1422T76 4.70 0.00 1.80 109.0 4.80 114.0 0.0 0
76.00 AZN1429T76 4.50 -0.30 3.00 275.0 4.90 40.0 21.0 21
77.00 AZN1422T77 5.60 0.00 2.05 36.0 5.80 21.0 0.0 0
77.00 AZN1429T77 8.55 2.75 3.10 288.0 5.90 39.0 5.0 37
78.00 AZN1422T78 5.00 -1.30 3.00 66.0 6.90 21.0 10.0 10
78.00 AZN1429T78 6.70 0.00 4.10 220.0 6.80 94.0 0.0 0
79.00 AZN1422T79 7.20 0.00 4.00 8.0 7.80 24.0 0.0 0
79.00 AZN1429T79 6.80 -0.90 5.00 288.0 7.70 122.0 21.0 21
80.00 AZN1422T80 8.10 0.00 4.90 10.0 8.80 22.0 0.0 0
80.00 AZN1429T80 7.40 -1.30 6.00 170.0 8.50 117.0 11.0 11
81.00 AZN1422T81 8.90 0.00 5.90 10.0 9.80 22.0 0.0 0
81.00 AZN1429T81 9.70 0.00 6.40 358.0 10.00 147.0 0.0 0
82.00 AZN1422T82 9.60 0.00 6.60 21.0 10.80 21.0 0.0 0
82.00 AZN1429T82 10.70 0.00 7.50 335.0 11.00 131.0 0.0 0
83.00 AZN1422T83 10.60 0.00 7.60 20.0 11.80 21.0 0.0 0
83.00 AZN1429T83 11.70 0.00 8.50 99.0 11.90 30.0 0.0 0
84.00 AZN1422T84 12.20 0.00 8.60 10.0 12.90 21.0 0.0 0
84.00 AZN1429T84 12.70 0.00 9.40 8.0 13.00 9.0 0.0 0
85.00 AZN1422T85 13.20 0.00 9.50 31.0 14.00 9.0 0.0 0
85.00 AZN1429T85 13.70 0.00 10.60 31.0 14.20 45.0 0.0 0
86.00 AZN1422T86 14.20 0.00 10.50 52.0 15.10 21.0 0.0 0
86.00 AZN1429T86 14.70 0.00 11.40 31.0 15.20 45.0 0.0 0
87.00 AZN1422T87 15.10 0.00 11.80 21.0 16.10 21.0 0.0 0
87.00 AZN1429T87 15.70 0.00 12.30 31.0 16.20 45.0 0.0 0
88.00 AZN1422T88 16.10 0.00 12.80 9.0 17.20 71.0 0.0 0
88.00 AZN1429T88 16.60 0.00 13.50 33.0 17.20 45.0 0.0 0
89.00 AZN1422T89 17.10 0.00 13.50 66.0 18.20 76.0 0.0 0
89.00 AZN1429T89 17.20 0.00 14.50 33.0 18.10 10.0 0.0 0
90.00 AZN1422T90 18.10 0.00 14.80 8.0 19.00 9.0 0.0 0
90.00 AZN1429T90 18.20 0.00 15.50 31.0 19.10 10.0 0.0 0
91.00 AZN1422T91 19.10 0.00 15.90 31.0 20.00 21.0 0.0 0
92.00 AZN1422T92 19.50 0.00 16.80 31.0 21.20 60.0 0.0 0
93.00 AZN1422T93 20.50 0.00 17.80 1.0 22.10 9.0 0.0 0
95.00 AZN1422T95 22.80 0.00 19.80 31.0 24.00 9.0 0.0 0
100.00 AZN1422T100 28.60 0.00 24.60 1.0 28.90 21.0 0.0 0
Trading Center