$48.09 +0.44 (0.92%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 48.09
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.44 (0.92%)
Prev Close: 47.65
Open: 47.73
Bid: 47.83
Ask: 48.50
Options:

Call Options: SNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SNY1420L30 16.10 0.00 16.90 346.0 19.20 636.0 0.0 0
31.00 SNY1420L31 14.90 0.00 15.20 32.0 18.60 42.0 0.0 0
32.00 SNY1420L32 13.90 0.00 14.20 32.0 17.60 42.0 0.0 0
33.00 SNY1420L33 12.90 0.00 13.20 33.0 16.60 33.0 0.0 0
34.00 SNY1420L34 11.90 0.00 12.20 33.0 15.60 42.0 0.0 0
35.00 SNY1420L35 10.90 0.00 11.20 33.0 14.60 33.0 0.0 0
36.00 SNY1420L36 10.10 0.00 10.10 33.0 13.60 33.0 0.0 0
37.00 SNY1420L37 9.60 0.00 9.90 22.0 12.00 28.0 0.0 0
38.00 SNY1420L38 8.60 0.00 8.90 22.0 11.00 60.0 0.0 0
39.00 SNY1420L39 7.60 0.00 7.90 22.0 10.00 60.0 0.0 0
40.00 SNY1420L40 6.00 -1.30 7.10 231.0 9.00 231.0 1.0 10
41.00 SNY1420L41 5.60 0.00 5.90 55.0 8.00 231.0 0.0 0
42.00 SNY1420L42 5.00 -0.20 5.30 246.0 6.30 169.0 10.0 26
43.00 SNY1420L43 5.25 0.85 4.40 231.0 5.70 12.0 5.0 5
44.00 SNY1420L44 4.00 0.60 3.40 346.0 4.40 420.0 3.0 19
45.00 SNY1420L45 2.90 0.00 2.70 408.0 3.30 99.0 20.0 452
46.00 SNY1420L46 1.61 -0.14 1.85 488.0 2.40 74.0 15.0 497
47.00 SNY1420L47 1.40 0.00 1.45 94.0 1.65 143.0 42.0 515
48.00 SNY1420L48 0.80 0.00 0.85 101.0 1.00 124.0 15.0 257
49.00 SNY1420L49 0.50 0.03 0.45 404.0 0.55 79.0 45.0 118
50.00 SNY1420L50 0.20 0.00 0.10 462.0 0.35 18.0 14.0 507
55.00 SNY1420L55 0.10 0.00 0.10 12.0 0.05 50.0 2.0 2,117
60.00 SNY1420L60 0.07 -0.08 0.05 1.0 0.15 334.0 1.0 871
65.00 SNY1420L65 0.15 0.00 0.05 131.0 0.15 386.0 10.0 1,759
70.00 SNY1420L70 0.15 0.00 0.05 10.0 0.15 232.0 0.0 0
75.00 SNY1420L75 0.15 0.00 0.00 0.0 0.15 155.0 0.0 0
80.00 SNY1420L80 0.15 0.00 0.00 0.0 0.15 209.0 0.0 0

Put Options: SNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SNY1420X30 0.15 0.00 0.00 0.0 0.20 237.0 0.0 0
31.00 SNY1420X31 0.15 0.00 0.00 0.0 0.20 188.0 0.0 0
32.00 SNY1420X32 0.15 0.00 0.00 0.0 0.15 155.0 0.0 0
33.00 SNY1420X33 0.15 0.00 0.00 0.0 0.20 187.0 0.0 0
34.00 SNY1420X34 0.15 0.00 0.00 0.0 0.20 170.0 0.0 0
35.00 SNY1420X35 0.15 0.00 0.00 0.0 0.20 170.0 0.0 0
36.00 SNY1420X36 0.15 0.00 0.00 0.0 0.20 170.0 0.0 0
37.00 SNY1420X37 0.15 0.00 0.00 0.0 0.20 170.0 0.0 0
38.00 SNY1420X38 0.15 0.00 0.00 0.0 0.20 170.0 0.0 0
39.00 SNY1420X39 0.15 0.00 0.05 10.0 0.20 161.0 0.0 0
40.00 SNY1420X40 0.15 0.00 0.05 499.0 0.20 199.0 0.0 0
41.00 SNY1420X41 0.09 -0.06 0.05 10.0 0.20 253.0 2.0 12
42.00 SNY1420X42 0.50 0.35 0.05 131.0 0.20 275.0 3.0 36
43.00 SNY1420X43 0.23 0.18 0.05 33.0 0.20 373.0 2.0 188
44.00 SNY1420X44 0.16 0.11 0.05 100.0 0.15 175.0 53.0 435
45.00 SNY1420X45 0.15 -0.05 0.10 115.0 0.25 217.0 10.0 1,367
46.00 SNY1420X46 0.60 0.30 0.20 174.0 0.35 510.0 8.0 76
47.00 SNY1420X47 0.60 0.00 0.45 76.0 0.55 140.0 1.0 132
48.00 SNY1420X48 1.03 0.00 0.80 113.0 0.95 131.0 10.0 86
49.00 SNY1420X49 1.30 0.00 1.35 120.0 1.95 521.0 0.0 0
50.00 SNY1420X50 2.76 0.00 2.10 125.0 2.70 512.0 3.0 741
55.00 SNY1420X55 7.50 0.00 6.80 34.0 7.80 766.0 5.0 115
60.00 SNY1420X60 5.20 -5.60 10.50 22.0 14.10 38.0 1.0 11
65.00 SNY1420X65 15.60 0.00 15.40 20.0 18.90 30.0 0.0 0
70.00 SNY1420X70 20.60 0.00 20.20 20.0 23.90 24.0 0.0 0
75.00 SNY1420X75 25.70 0.00 25.20 20.0 28.90 24.0 0.0 0
80.00 SNY1420X80 30.70 0.00 30.20 20.0 33.90 24.0 0.0 0