$70.12 +0.77 (1.11%) Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 70.12
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.77 (1.11%)
Prev Close: 69.35
Open: 69.35
Bid: 70.14
Ask: 70.43
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AZN1431J55 12.40 0.00 13.00 21.0 16.10 46.0 0.0 0
57.50 AZN1431J57.5 10.00 0.00 10.50 21.0 13.00 41.0 0.0 0
60.00 AZN1431J60 7.70 0.00 8.90 40.0 10.50 41.0 0.0 0
61.00 AZN1431J61 6.80 0.00 7.90 80.0 9.50 81.0 0.0 0
61.50 AZN1431J61.5 6.30 0.00 7.40 80.0 9.00 91.0 0.0 0
62.00 AZN1431J62 5.80 0.00 6.90 79.0 8.50 146.0 0.0 0
62.50 AZN1431J62.5 5.70 0.40 6.20 85.0 8.00 86.0 8.0 8
63.00 AZN1431J63 5.20 0.30 5.80 79.0 7.50 86.0 37.0 37
63.50 AZN1431J63.5 4.80 0.20 5.40 70.0 7.00 158.0 16.0 16
64.00 AZN1431J64 3.30 0.00 3.90 80.0 7.70 103.0 0.0 0
64.50 AZN1431J64.5 2.70 0.00 3.40 94.0 6.70 76.0 0.0 0
65.00 AZN1431J65 4.20 0.00 4.00 52.0 5.50 115.0 0.0 0
65.50 AZN1431J65.5 3.60 0.00 2.90 63.0 5.00 108.0 0.0 0
66.00 AZN1431J66 3.20 0.00 4.00 36.0 4.50 108.0 0.0 0
66.50 AZN1431J66.5 2.85 0.00 3.50 38.0 4.00 61.0 0.0 0
67.00 AZN1431J67 2.45 0.00 2.95 28.0 3.50 74.0 0.0 0
67.50 AZN1431J67.5 1.40 -0.65 2.50 53.0 3.00 71.0 10.0 10
68.00 AZN1431J68 1.00 -0.70 2.05 138.0 2.55 175.0 1006.0 1,006
68.50 AZN1431J68.5 1.40 0.00 1.60 164.0 2.15 174.0 0.0 0
69.00 AZN1431J69 0.95 0.00 1.25 203.0 1.75 195.0 500.0 501
69.50 AZN1431J69.5 0.95 -0.15 0.95 184.0 1.40 190.0 10.0 2
70.00 AZN1431J70 0.89 0.29 0.75 20.0 1.05 212.0 58.0 10
70.50 AZN1431J70.5 0.50 0.15 0.50 73.0 0.75 67.0 3.0 5
71.00 AZN1431J71 0.43 0.23 0.30 140.0 0.55 43.0 5.0 14
71.50 AZN1431J71.5 1.40 1.20 0.15 265.0 0.50 264.0 1.0 1
72.00 AZN1431J72 0.40 0.25 0.10 129.0 0.40 217.0 8.0 24
72.50 AZN1431J72.5 0.20 0.15 0.05 131.0 0.35 235.0 2.0 17
73.00 AZN1431J73 0.70 0.65 0.05 1.0 0.40 190.0 1.0 13
73.50 AZN1431J73.5 2.05 2.00 0.05 10.0 0.35 109.0 2.0 2
74.00 AZN1431J74 0.25 0.20 0.05 1.0 0.25 59.0 3.0 1,005
74.50 AZN1431J74.5 0.40 0.00 0.05 10.0 0.25 151.0 0.0 0
75.00 AZN1431J75 0.10 0.00 0.10 10.0 0.20 114.0 10.0 13
76.00 AZN1431J76 2.60 2.30 0.05 10.0 0.20 50.0 4.0 17
77.00 AZN1431J77 2.80 2.55 0.10 10.0 0.15 222.0 10.0 10
78.00 AZN1431J78 1.85 1.65 0.10 341.0 0.15 41.0 5.0 64
79.00 AZN1431J79 2.10 1.95 0.05 431.0 0.15 21.0 59.0 59
80.00 AZN1431J80 0.09 -0.06 0.05 522.0 0.15 21.0 4.0 231
81.00 AZN1431J81 0.10 0.00 0.05 10.0 0.15 21.0 0.0 0
82.00 AZN1431J82 0.31 0.16 0.05 10.0 0.10 51.0 10.0 10
85.00 AZN1431J85 0.15 0.00 0.00 0.0 0.10 67.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AZN1431V55 0.20 0.00 0.00 0.0 0.15 21.0 0.0 0
57.50 AZN1431V57.5 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
60.00 AZN1431V60 0.15 0.00 0.05 5.0 0.15 21.0 0.0 0
61.00 AZN1431V61 0.15 0.00 0.05 9.0 0.15 21.0 0.0 0
61.50 AZN1431V61.5 0.15 0.00 0.05 22.0 0.15 23.0 0.0 0
62.00 AZN1431V62 0.15 0.00 0.05 9.0 0.15 21.0 0.0 0
62.50 AZN1431V62.5 0.15 0.00 0.05 27.0 0.15 31.0 0.0 0
63.00 AZN1431V63 0.15 0.00 0.05 11.0 0.15 35.0 0.0 0
63.50 AZN1431V63.5 0.20 0.00 0.05 9.0 0.15 38.0 0.0 0
64.00 AZN1431V64 0.10 -0.10 0.05 483.0 0.15 63.0 22.0 21
64.50 AZN1431V64.5 0.25 0.00 0.05 408.0 0.20 34.0 0.0 0
65.00 AZN1431V65 0.90 0.85 0.05 1.0 0.15 83.0 1.0 2
65.50 AZN1431V65.5 0.35 0.00 0.10 414.0 0.20 146.0 0.0 0
66.00 AZN1431V66 0.45 0.40 0.05 10.0 0.20 118.0 10.0 20
66.50 AZN1431V66.5 0.05 0.00 0.05 5.0 0.25 132.0 0.0 0
67.00 AZN1431V67 1.25 1.20 0.05 25.0 0.30 344.0 26.0 36
67.50 AZN1431V67.5 0.55 0.35 0.05 38.0 0.30 264.0 4.0 15
68.00 AZN1431V68 0.25 0.00 0.10 132.0 0.40 296.0 0.0 0
68.50 AZN1431V68.5 0.40 0.00 0.20 29.0 0.45 278.0 0.0 0
69.00 AZN1431V69 0.55 0.00 0.25 129.0 0.65 430.0 0.0 0
69.50 AZN1431V69.5 2.23 1.53 0.40 114.0 0.80 312.0 20.0 20
70.00 AZN1431V70 0.71 -0.24 0.70 4.0 0.85 20.0 48.0 97
70.50 AZN1431V70.5 1.95 0.70 0.75 146.0 1.30 182.0 10.0 59
71.00 AZN1431V71 2.16 0.56 1.10 198.0 1.65 388.0 22.0 44
71.50 AZN1431V71.5 2.53 0.58 1.35 144.0 2.00 319.0 40.0 30
72.00 AZN1431V72 2.20 -0.15 1.90 163.0 2.40 299.0 7.0 22
72.50 AZN1431V72.5 3.30 0.50 2.30 137.0 2.85 256.0 10.0 10
73.00 AZN1431V73 3.60 0.30 2.70 74.0 3.30 134.0 10.0 10
73.50 AZN1431V73.5 5.02 1.22 3.20 179.0 3.70 237.0 1.0 10
74.00 AZN1431V74 4.30 0.00 3.60 39.0 4.20 21.0 10.0 10
74.50 AZN1431V74.5 4.10 0.00 4.20 34.0 4.90 69.0 0.0 0
75.00 AZN1431V75 4.50 0.20 4.70 38.0 5.40 66.0 29.0 29
76.00 AZN1431V76 5.20 0.10 5.60 43.0 6.40 60.0 8.0 8
77.00 AZN1431V77 5.90 -0.20 6.60 54.0 7.40 62.0 15.0 15
78.00 AZN1431V78 4.90 -1.30 6.40 10.0 8.40 21.0 1000.0 1,021
79.00 AZN1431V79 8.09 0.79 7.30 70.0 10.90 31.0 8.0 8
80.00 AZN1431V80 8.80 0.50 8.60 10.0 10.50 21.0 1.0 1
81.00 AZN1431V81 9.20 0.00 9.40 2.0 12.40 51.0 0.0 0
82.00 AZN1431V82 10.30 0.00 10.90 10.0 12.70 21.0 0.0 0
85.00 AZN1431V85 13.20 0.00 13.70 16.0 15.80 14.0 0.0 0