Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $63.49

down -0.04


17/4/2014 06:40 PM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 63.49
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.04 (-0.06 %)
Prev Close: 63.53
Open: 63.64
Bid: 63.50
Ask: 63.51
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 5%
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 AZN1419D32.5 29.00 0.00 29.40 251.0 32.70 251.0 0.0 0
35.00 AZN1419D35 26.50 0.00 26.90 271.0 29.10 94.0 0.0 0
37.50 AZN1419D37.5 24.00 0.00 24.40 271.0 26.60 94.0 0.0 0
40.00 AZN1419D40 21.50 0.00 21.90 245.0 24.10 109.0 0.0 0
42.50 AZN1419D42.5 19.00 0.00 20.70 201.0 21.30 163.0 0.0 0
45.00 AZN1419D45 23.20 6.70 16.90 198.0 18.80 90.0 400.0 41
47.50 AZN1419D47.5 20.68 6.68 14.40 201.0 16.50 143.0 50.0 25
50.00 AZN1419D50 18.20 6.70 11.80 189.0 13.80 89.0 600.0 150
52.50 AZN1419D52.5 11.10 2.10 10.70 347.0 11.20 108.0 16.0 19
55.00 AZN1419D55 7.60 0.00 8.20 225.0 8.80 196.0 2.0 7
57.50 AZN1419D57.5 6.10 1.00 5.70 241.0 6.50 253.0 8.0 49
60.00 AZN1419D60 3.60 1.00 3.20 332.0 3.80 321.0 2.0 32
62.50 AZN1419D62.5 0.75 0.00 0.85 282.0 1.20 164.0 7.0 63
65.00 AZN1419D65 0.10 0.00 0.05 1.0 0.05 456.0 1.0 1,990
67.50 AZN1419D67.5 0.05 -0.05 0.05 1.0 0.05 223.0 18.0 2,598
70.00 AZN1419D70 0.03 -0.02 0.05 10.0 0.05 349.0 10.0 1,255
72.50 AZN1419D72.5 0.10 0.05 0.05 4.0 0.05 309.0 100.0 426
75.00 AZN1419D75 0.20 0.15 0.05 5.0 0.05 176.0 6.0 25
77.50 AZN1419D77.5 0.05 0.00 0.05 43.0 0.05 157.0 0.0 0
80.00 AZN1419D80 0.05 0.00 0.00 0.0 0.05 255.0 0.0 0
85.00 AZN1419D85 0.05 0.00 0.00 0.0 0.05 228.0 0.0 0
90.00 AZN1419D90 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0
95.00 AZN1419D95 0.05 0.00 0.00 0.0 0.05 368.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 AZN1419P32.5 0.22 0.17 0.05 6.0 0.05 99.0 20.0 20
35.00 AZN1419P35 0.01 -0.04 0.05 11.0 0.05 178.0 12.0 23
37.50 AZN1419P37.5 0.10 0.05 0.05 1.0 0.05 175.0 2.0 17
40.00 AZN1419P40 0.35 0.30 0.05 11.0 0.05 220.0 3.0 54
42.50 AZN1419P42.5 0.15 0.10 0.05 10.0 0.05 169.0 2.0 66
45.00 AZN1419P45 0.78 0.73 0.05 63.0 0.05 227.0 3.0 122
47.50 AZN1419P47.5 0.10 0.05 0.05 21.0 0.05 255.0 18.0 246
50.00 AZN1419P50 0.10 0.05 0.05 324.0 0.05 279.0 40.0 246
52.50 AZN1419P52.5 0.05 0.00 0.05 1.0 0.05 226.0 1.0 744
55.00 AZN1419P55 0.05 0.00 0.05 10.0 0.05 274.0 5.0 813
57.50 AZN1419P57.5 0.15 0.10 0.05 94.0 0.05 147.0 2.0 797
60.00 AZN1419P60 0.02 -0.06 0.05 312.0 0.05 146.0 7.0 693
62.50 AZN1419P62.5 0.35 0.30 0.05 5.0 0.05 164.0 1.0 1,066
65.00 AZN1419P65 1.50 -0.10 1.50 5.0 1.65 200.0 37.0 3,005
67.50 AZN1419P67.5 4.45 0.00 3.70 301.0 4.20 192.0 1.0 99
70.00 AZN1419P70 6.18 -0.22 6.20 106.0 6.70 79.0 2.0 22
72.50 AZN1419P72.5 7.30 -1.50 8.80 82.0 9.20 82.0 5.0 7
75.00 AZN1419P75 9.60 -0.50 11.20 120.0 11.70 106.0 538.0 537
77.50 AZN1419P77.5 12.60 0.00 13.50 34.0 14.20 33.0 0.0 0
80.00 AZN1419P80 16.10 1.00 14.80 62.0 18.10 36.0 3.0 3
85.00 AZN1419P85 20.10 0.00 19.80 68.0 23.10 33.0 0.0 0
90.00 AZN1419P90 25.10 0.00 24.80 68.0 28.10 33.0 0.0 0
95.00 AZN1419P95 33.50 3.40 29.80 68.0 33.10 38.0 5.0 5
Trading Center