Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $74.47

down -0.05


25/7/2014 02:16 PM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 74.47
Trade Time: Jul 25 02:16 PM Eastern Daylight Time
Change: -0.05 (-0.07 %)
Prev Close: 74.52
Open: 74.51
Bid: 74.47
Ask: 74.50
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 30%
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AZN1425G40 32.80 0.00 32.50 64.0 36.70 5.0 0.0 0
45.00 AZN1425G45 27.70 0.00 27.50 120.0 31.60 55.0 0.0 0
50.00 AZN1425G50 22.70 0.00 22.40 121.0 26.60 55.0 0.0 0
55.00 AZN1425G55 17.70 0.00 17.40 47.0 21.60 47.0 0.0 0
60.00 AZN1425G60 12.70 0.00 12.40 142.0 16.50 77.0 0.0 0
62.00 AZN1425G62 11.22 0.52 10.70 77.0 14.70 77.0 6.0 10
63.00 AZN1425G63 9.70 0.00 10.40 75.0 13.20 77.0 0.0 0
64.00 AZN1425G64 8.90 0.00 10.10 99.0 11.00 109.0 0.0 0
65.00 AZN1425G65 9.60 1.90 7.40 159.0 11.50 92.0 2.0 2
65.50 AZN1425G65.5 7.70 0.00 7.50 159.0 10.50 92.0 0.0 0
66.00 AZN1425G66 7.90 0.00 7.00 159.0 9.90 91.0 0.0 0
66.50 AZN1425G66.5 7.40 0.00 6.60 159.0 9.50 92.0 0.0 0
67.00 AZN1425G67 6.90 0.00 6.00 159.0 8.90 91.0 0.0 0
67.50 AZN1425G67.5 6.40 0.00 5.60 159.0 8.40 91.0 0.0 0
68.00 AZN1425G68 6.00 0.00 5.10 159.0 7.00 79.0 0.0 0
68.50 AZN1425G68.5 5.50 0.00 4.60 159.0 7.40 91.0 0.0 0
69.00 AZN1425G69 5.00 0.00 4.10 159.0 7.00 92.0 0.0 0
69.50 AZN1425G69.5 4.40 0.00 3.60 159.0 6.40 91.0 0.0 0
70.00 AZN1425G70 3.80 0.00 3.00 159.0 5.90 91.0 0.0 0
70.50 AZN1425G70.5 3.40 0.00 2.60 159.0 5.50 92.0 0.0 0
71.00 AZN1425G71 2.90 0.00 3.10 149.0 3.90 75.0 0.0 0
71.50 AZN1425G71.5 3.30 1.90 1.60 159.0 5.10 92.0 11.0 11
72.00 AZN1425G72 2.00 0.00 1.10 159.0 4.00 92.0 0.0 0
72.50 AZN1425G72.5 3.10 1.55 1.65 138.0 2.80 68.0 22.0 47
73.00 AZN1425G73 0.60 -0.90 0.55 306.0 3.30 170.0 1113.0 1,096
73.50 AZN1425G73.5 0.55 -0.50 0.85 67.0 1.25 85.0 138.0 138
74.00 AZN1425G74 0.65 0.00 0.35 110.0 0.80 79.0 0.0 0
74.50 AZN1425G74.5 0.30 0.00 0.15 46.0 0.40 220.0 5.0 3
75.00 AZN1425G75 0.25 0.00 0.15 103.0 0.25 419.0 1.0 1,086
76.00 AZN1425G76 0.29 0.09 0.05 182.0 0.20 230.0 2.0 123
77.00 AZN1425G77 0.17 -0.03 0.10 11.0 0.10 100.0 8.0 20
78.00 AZN1425G78 0.15 -0.05 0.10 17.0 0.10 113.0 1.0 13
79.00 AZN1425G79 0.25 0.15 0.05 10.0 0.10 110.0 1.0 27
80.00 AZN1425G80 0.10 0.00 0.05 10.0 0.10 109.0 1.0 16
81.00 AZN1425G81 0.05 -0.05 0.05 22.0 0.10 109.0 1.0 21
82.00 AZN1425G82 0.25 0.15 0.05 10.0 0.10 82.0 10.0 10
83.00 AZN1425G83 0.10 0.00 0.05 10.0 0.10 107.0 0.0 0
84.00 AZN1425G84 0.10 0.00 0.05 11.0 0.10 109.0 0.0 0
85.00 AZN1425G85 0.10 0.00 0.05 10.0 0.10 133.0 0.0 0
86.00 AZN1425G86 0.10 0.00 0.05 1.0 0.10 82.0 0.0 0
87.00 AZN1425G87 0.10 0.00 0.00 0.0 0.10 82.0 0.0 0
88.00 AZN1425G88 0.10 0.00 0.00 0.0 0.10 100.0 0.0 0
89.00 AZN1425G89 0.10 0.00 0.00 0.0 0.10 100.0 0.0 0
90.00 AZN1425G90 0.10 0.00 0.05 1.0 0.10 107.0 0.0 0
91.00 AZN1425G91 0.10 0.00 0.05 1.0 0.10 82.0 0.0 0
95.00 AZN1425G95 0.10 0.00 0.00 0.0 0.10 87.0 0.0 0
100.00 AZN1425G100 0.10 0.00 0.00 0.0 0.10 132.0 0.0 0
105.00 AZN1425G105 0.10 0.00 0.00 0.0 0.10 84.0 0.0 0
110.00 AZN1425G110 0.10 0.00 0.00 0.0 0.10 84.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AZN1425S40 0.10 0.00 0.00 0.0 0.10 104.0 0.0 0
45.00 AZN1425S45 0.10 0.00 0.00 0.0 0.10 120.0 0.0 0
50.00 AZN1425S50 0.10 0.00 0.00 0.0 0.10 120.0 0.0 0
55.00 AZN1425S55 0.10 0.00 0.00 0.0 0.10 120.0 0.0 0
60.00 AZN1425S60 0.10 0.00 0.00 0.0 0.10 120.0 0.0 0
62.00 AZN1425S62 0.10 0.00 0.05 1.0 0.10 115.0 0.0 0
63.00 AZN1425S63 0.10 0.00 0.05 1.0 0.10 115.0 0.0 0
64.00 AZN1425S64 0.10 0.00 0.10 1.0 0.10 218.0 0.0 0
65.00 AZN1425S65 0.10 0.00 0.05 11.0 0.10 224.0 0.0 0
65.50 AZN1425S65.5 0.10 0.00 0.05 11.0 0.10 218.0 0.0 0
66.00 AZN1425S66 0.10 0.00 0.05 10.0 0.10 218.0 0.0 0
66.50 AZN1425S66.5 0.10 0.00 0.05 10.0 0.10 218.0 0.0 0
67.00 AZN1425S67 0.10 0.00 0.05 45.0 0.10 218.0 0.0 0
67.50 AZN1425S67.5 0.65 0.55 0.05 45.0 0.10 228.0 22.0 22
68.00 AZN1425S68 0.25 0.15 0.05 1.0 0.10 201.0 10.0 10
68.50 AZN1425S68.5 0.35 0.25 0.05 10.0 0.10 218.0 11.0 22
69.00 AZN1425S69 0.45 0.35 0.05 11.0 0.10 218.0 11.0 11
69.50 AZN1425S69.5 0.55 0.45 0.05 54.0 0.10 218.0 22.0 33
70.00 AZN1425S70 0.45 0.35 0.05 1.0 0.10 203.0 55.0 88
70.50 AZN1425S70.5 1.40 1.30 0.10 10.0 0.10 218.0 22.0 22
71.00 AZN1425S71 0.70 0.60 0.05 10.0 0.10 203.0 11.0 22
71.50 AZN1425S71.5 0.50 0.40 0.05 11.0 0.10 203.0 1.0 1
72.00 AZN1425S72 0.30 0.20 0.05 11.0 0.10 125.0 21.0 54
72.50 AZN1425S72.5 0.20 0.10 0.05 1.0 0.10 144.0 10.0 10
73.00 AZN1425S73 1.45 1.35 0.05 10.0 0.10 81.0 11.0 45
73.50 AZN1425S73.5 1.70 1.50 0.05 30.0 0.10 59.0 25.0 58
74.00 AZN1425S74 0.45 0.40 0.05 25.0 0.25 648.0 10.0 53
74.50 AZN1425S74.5 0.20 0.10 0.15 46.0 0.45 377.0 11.0 34
75.00 AZN1425S75 0.70 0.00 0.40 82.0 0.90 279.0 163.0 2,045
76.00 AZN1425S76 1.60 -0.01 1.15 57.0 1.95 77.0 2.0 38
77.00 AZN1425S77 1.75 0.00 1.05 78.0 3.90 144.0 0.0 0
78.00 AZN1425S78 2.75 0.00 2.00 78.0 4.90 144.0 0.0 0
79.00 AZN1425S79 3.70 0.00 3.00 78.0 5.90 144.0 0.0 0
80.00 AZN1425S80 4.70 0.00 4.10 77.0 6.00 135.0 0.0 0
81.00 AZN1425S81 5.60 0.00 5.10 77.0 7.90 144.0 0.0 0
82.00 AZN1425S82 6.70 0.00 6.10 77.0 8.90 144.0 0.0 0
83.00 AZN1425S83 6.40 0.00 6.50 78.0 10.30 78.0 0.0 0
84.00 AZN1425S84 8.60 0.00 8.10 77.0 10.90 144.0 0.0 0
85.00 AZN1425S85 8.60 0.00 9.00 78.0 11.00 70.0 0.0 0
86.00 AZN1425S86 9.60 0.00 9.70 62.0 13.20 62.0 0.0 0
87.00 AZN1425S87 10.60 0.00 10.90 62.0 14.20 62.0 0.0 0
88.00 AZN1425S88 11.50 0.00 11.70 62.0 15.20 62.0 0.0 0
89.00 AZN1425S89 12.60 0.00 12.90 62.0 16.00 62.0 0.0 0
90.00 AZN1425S90 13.50 0.00 13.70 47.0 17.20 47.0 0.0 0
91.00 AZN1425S91 14.60 0.00 14.70 47.0 18.30 47.0 0.0 0
95.00 AZN1425S95 18.60 0.00 18.60 47.0 22.30 47.0 0.0 0
100.00 AZN1425S100 23.40 0.00 23.50 47.0 27.40 47.0 0.0 0
105.00 AZN1425S105 28.40 0.00 28.50 15.0 32.60 80.0 0.0 0
110.00 AZN1425S110 33.40 0.00 33.40 16.0 37.50 4.0 0.0 0
Trading Center