Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-12-11)Premium Content

Alkermes Plc (ALKS)
As of Feb 9 2016 12:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALKS 160219C00017500 C 02/19/16 17.5 9.30 12.70
ALKS 160219C00018000 C 02/19/16 18.0 9.10 12.00
ALKS 160219C00019000 C 02/19/16 19.0 8.50 11.20
ALKS 160219C00020000 C 02/19/16 20.0 7.50 10.20
ALKS 160219C00021000 C 02/19/16 21.0 6.50 9.20
ALKS 160219C00022000 C 02/19/16 22.0 5.50 8.20
ALKS 160219C00022500 C 02/19/16 22.5 4.40 8.30
ALKS 160219C00023000 C 02/19/16 23.0 4.60 7.20
ALKS 160219C00024000 C 02/19/16 24.0 3.60 6.20
ALKS 160219C00025000 C 02/19/16 25.0 2.60 4.80
ALKS 160219C00026000 C 02/19/16 26.0 1.75 4.00
ALKS 160219C00027000 C 02/19/16 27.0 1.05 3.20
ALKS 160219C00028000 C 02/19/16 28.0 1.10 2.30
ALKS 160219C00029000 C 02/19/16 29.0 0.60 2.05
ALKS 160219C00030000 C 02/19/16 30.0 0.45 1.15
ALKS 160219C00031000 C 02/19/16 31.0 0.20 0.85
ALKS 160219C00032000 C 02/19/16 32.0 0.10 0.60
ALKS 160219C00033000 C 02/19/16 33.0 0.00 0.50
ALKS 160219C00034000 C 02/19/16 34.0 0.00 0.50
ALKS 160219C00035000 C 02/19/16 35.0 0.00 0.50
ALKS 160219C00036000 C 02/19/16 36.0 0.00 0.50
ALKS 160219C00037000 C 02/19/16 37.0 0.00 0.50
ALKS 160219C00038000 C 02/19/16 38.0 0.00 0.25
ALKS 160219C00039000 C 02/19/16 39.0 0.00 0.50
ALKS 160219C00040000 C 02/19/16 40.0 0.00 0.35
ALKS 160219C00041000 C 02/19/16 41.0 0.00 0.25
ALKS 160219C00042000 C 02/19/16 42.0 0.00 0.25
ALKS 160219C00043000 C 02/19/16 43.0 0.00 0.45
ALKS 160219C00044000 C 02/19/16 44.0 0.00 0.50
ALKS 160219C00045000 C 02/19/16 45.0 0.00 0.05
ALKS 160219C00046000 C 02/19/16 46.0 0.00 0.35
ALKS 160219C00047000 C 02/19/16 47.0 0.00 0.25
ALKS 160219C00048000 C 02/19/16 48.0 0.00 0.25
ALKS 160219C00049000 C 02/19/16 49.0 0.00 0.25
ALKS 160219C00050000 C 02/19/16 50.0 0.00 0.25
ALKS 160219C00055000 C 02/19/16 55.0 0.00 0.10
ALKS 160219C00060000 C 02/19/16 60.0 0.00 0.10
ALKS 160219C00065000 C 02/19/16 65.0 0.00 0.10
ALKS 160219C00070000 C 02/19/16 70.0 0.00 0.10
ALKS 160219C00075000 C 02/19/16 75.0 0.00 0.10
ALKS 160219C00080000 C 02/19/16 80.0 0.00 0.05
ALKS 160219C00085000 C 02/19/16 85.0 0.00 0.05
ALKS 160219C00090000 C 02/19/16 90.0 0.00 0.05
ALKS 160219C00095000 C 02/19/16 95.0 0.00 0.05
ALKS 160219C00100000 C 02/19/16 100.0 0.00 0.05
ALKS 160219C00105000 C 02/19/16 105.0 0.00 0.10
ALKS 160219C00110000 C 02/19/16 110.0 0.00 0.10
ALKS 160219P00017500 P 02/19/16 17.5 0.00 0.50
ALKS 160219P00018000 P 02/19/16 18.0 0.00 0.30
ALKS 160219P00019000 P 02/19/16 19.0 0.00 0.30
ALKS 160219P00020000 P 02/19/16 20.0 0.00 0.50
ALKS 160219P00021000 P 02/19/16 21.0 0.00 0.50
ALKS 160219P00022000 P 02/19/16 22.0 0.00 0.50
ALKS 160219P00022500 P 02/19/16 22.5 0.00 0.50
ALKS 160219P00023000 P 02/19/16 23.0 0.00 0.50
ALKS 160219P00024000 P 02/19/16 24.0 0.00 0.50
ALKS 160219P00025000 P 02/19/16 25.0 0.05 0.50
ALKS 160219P00026000 P 02/19/16 26.0 0.15 0.75
ALKS 160219P00027000 P 02/19/16 27.0 0.45 0.90
ALKS 160219P00028000 P 02/19/16 28.0 0.75 1.40
ALKS 160219P00029000 P 02/19/16 29.0 0.90 2.15
ALKS 160219P00030000 P 02/19/16 30.0 1.50 2.40
ALKS 160219P00031000 P 02/19/16 31.0 2.10 4.50
ALKS 160219P00032000 P 02/19/16 32.0 2.70 4.60
ALKS 160219P00033000 P 02/19/16 33.0 3.60 5.50
ALKS 160219P00034000 P 02/19/16 34.0 4.50 6.50
ALKS 160219P00035000 P 02/19/16 35.0 4.90 7.50
ALKS 160219P00036000 P 02/19/16 36.0 6.40 8.80
ALKS 160219P00037000 P 02/19/16 37.0 7.20 9.50
ALKS 160219P00038000 P 02/19/16 38.0 8.20 10.50
ALKS 160219P00039000 P 02/19/16 39.0 9.20 11.50
ALKS 160219P00040000 P 02/19/16 40.0 10.40 12.50
ALKS 160219P00041000 P 02/19/16 41.0 11.10 13.50
ALKS 160219P00042000 P 02/19/16 42.0 12.10 14.50
ALKS 160219P00043000 P 02/19/16 43.0 12.50 15.50
ALKS 160219P00044000 P 02/19/16 44.0 14.10 16.50
ALKS 160219P00045000 P 02/19/16 45.0 14.50 17.50
ALKS 160219P00046000 P 02/19/16 46.0 15.60 18.50
ALKS 160219P00047000 P 02/19/16 47.0 16.40 19.50
ALKS 160219P00048000 P 02/19/16 48.0 18.10 20.50
ALKS 160219P00049000 P 02/19/16 49.0 18.40 21.50
ALKS 160219P00050000 P 02/19/16 50.0 19.40 22.50
ALKS 160219P00055000 P 02/19/16 55.0 25.40 27.20
ALKS 160219P00060000 P 02/19/16 60.0 30.90 32.00
ALKS 160219P00065000 P 02/19/16 65.0 35.20 37.50
ALKS 160219P00070000 P 02/19/16 70.0 40.40 42.60
ALKS 160219P00075000 P 02/19/16 75.0 44.40 47.50
ALKS 160219P00080000 P 02/19/16 80.0 50.10 52.50
ALKS 160219P00085000 P 02/19/16 85.0 55.10 57.50
ALKS 160219P00090000 P 02/19/16 90.0 60.10 62.50
ALKS 160219P00095000 P 02/19/16 95.0 65.10 67.50
ALKS 160219P00100000 P 02/19/16 100.0 70.10 72.50
ALKS 160219P00105000 P 02/19/16 105.0 75.10 77.50
ALKS 160219P00110000 P 02/19/16 110.0 79.20 83.00
ALKS 160318C00017500 C 03/18/16 17.5 9.30 13.70
ALKS 160318C00018000 C 03/18/16 18.0 9.60 12.20
ALKS 160318C00019000 C 03/18/16 19.0 8.60 12.00
ALKS 160318C00020000 C 03/18/16 20.0 7.10 10.30
ALKS 160318C00021000 C 03/18/16 21.0 6.70 9.30
ALKS 160318C00022000 C 03/18/16 22.0 6.10 8.80
ALKS 160318C00022500 C 03/18/16 22.5 4.60 8.70
ALKS 160318C00023000 C 03/18/16 23.0 5.20 7.70
ALKS 160318C00024000 C 03/18/16 24.0 4.10 6.40
ALKS 160318C00025000 C 03/18/16 25.0 3.80 5.80
ALKS 160318C00026000 C 03/18/16 26.0 3.20 5.20
ALKS 160318C00027000 C 03/18/16 27.0 2.55 3.90
ALKS 160318C00028000 C 03/18/16 28.0 2.20 3.30
ALKS 160318C00029000 C 03/18/16 29.0 1.95 2.65
ALKS 160318C00030000 C 03/18/16 30.0 1.65 2.10
ALKS 160318C00031000 C 03/18/16 31.0 1.15 1.80
ALKS 160318C00032000 C 03/18/16 32.0 0.90 1.45
ALKS 160318C00033000 C 03/18/16 33.0 0.75 0.85
ALKS 160318C00034000 C 03/18/16 34.0 0.40 1.00
ALKS 160318C00035000 C 03/18/16 35.0 0.30 0.75
ALKS 160318C00036000 C 03/18/16 36.0 0.20 0.70
ALKS 160318C00037000 C 03/18/16 37.0 0.15 0.55
ALKS 160318C00038000 C 03/18/16 38.0 0.10 0.60
ALKS 160318C00039000 C 03/18/16 39.0 0.05 0.40
ALKS 160318C00040000 C 03/18/16 40.0 0.00 0.50
ALKS 160318C00041000 C 03/18/16 41.0 0.00 0.50
ALKS 160318C00042000 C 03/18/16 42.0 0.00 0.50
ALKS 160318C00043000 C 03/18/16 43.0 0.00 0.50
ALKS 160318C00044000 C 03/18/16 44.0 0.00 0.30
ALKS 160318C00045000 C 03/18/16 45.0 0.00 0.30
ALKS 160318C00046000 C 03/18/16 46.0 0.00 0.35
ALKS 160318C00047000 C 03/18/16 47.0 0.00 0.25
ALKS 160318C00048000 C 03/18/16 48.0 0.00 0.35
ALKS 160318C00049000 C 03/18/16 49.0 0.00 0.30
ALKS 160318C00050000 C 03/18/16 50.0 0.00 0.35
ALKS 160318C00055000 C 03/18/16 55.0 0.00 0.25
ALKS 160318C00060000 C 03/18/16 60.0 0.00 0.30
ALKS 160318C00065000 C 03/18/16 65.0 0.00 0.25
ALKS 160318C00070000 C 03/18/16 70.0 0.00 0.25
ALKS 160318C00075000 C 03/18/16 75.0 0.00 0.25
ALKS 160318C00080000 C 03/18/16 80.0 0.00 0.20
ALKS 160318C00085000 C 03/18/16 85.0 0.00 0.15
ALKS 160318C00090000 C 03/18/16 90.0 0.00 0.10
ALKS 160318C00095000 C 03/18/16 95.0 0.00 0.10
ALKS 160318P00017500 P 03/18/16 17.5 0.00 0.50
ALKS 160318P00018000 P 03/18/16 18.0 0.00 0.25
ALKS 160318P00019000 P 03/18/16 19.0 0.00 0.30
ALKS 160318P00020000 P 03/18/16 20.0 0.00 0.40
ALKS 160318P00021000 P 03/18/16 21.0 0.05 0.50
ALKS 160318P00022000 P 03/18/16 22.0 0.05 0.70
ALKS 160318P00022500 P 03/18/16 22.5 0.00 2.05
ALKS 160318P00023000 P 03/18/16 23.0 0.40 0.65
ALKS 160318P00024000 P 03/18/16 24.0 0.55 0.90
ALKS 160318P00025000 P 03/18/16 25.0 0.70 1.30
ALKS 160318P00026000 P 03/18/16 26.0 1.00 1.55
ALKS 160318P00027000 P 03/18/16 27.0 1.35 1.70
ALKS 160318P00028000 P 03/18/16 28.0 1.70 2.50
ALKS 160318P00029000 P 03/18/16 29.0 2.25 2.80
ALKS 160318P00030000 P 03/18/16 30.0 2.60 3.80
ALKS 160318P00031000 P 03/18/16 31.0 3.10 4.60
ALKS 160318P00032000 P 03/18/16 32.0 3.80 5.20
ALKS 160318P00033000 P 03/18/16 33.0 4.30 6.20
ALKS 160318P00034000 P 03/18/16 34.0 5.10 6.90
ALKS 160318P00035000 P 03/18/16 35.0 5.90 7.80
ALKS 160318P00036000 P 03/18/16 36.0 7.00 8.70
ALKS 160318P00037000 P 03/18/16 37.0 7.00 9.80
ALKS 160318P00038000 P 03/18/16 38.0 8.50 10.60
ALKS 160318P00039000 P 03/18/16 39.0 9.30 11.70
ALKS 160318P00040000 P 03/18/16 40.0 10.20 12.60
ALKS 160318P00041000 P 03/18/16 41.0 10.80 13.60
ALKS 160318P00042000 P 03/18/16 42.0 12.20 14.60
ALKS 160318P00043000 P 03/18/16 43.0 13.10 15.50
ALKS 160318P00044000 P 03/18/16 44.0 13.90 16.50
ALKS 160318P00045000 P 03/18/16 45.0 15.20 17.50
ALKS 160318P00046000 P 03/18/16 46.0 16.10 18.50
ALKS 160318P00047000 P 03/18/16 47.0 17.10 19.50
ALKS 160318P00048000 P 03/18/16 48.0 18.10 20.50
ALKS 160318P00049000 P 03/18/16 49.0 18.50 21.50
ALKS 160318P00050000 P 03/18/16 50.0 20.80 22.50
ALKS 160318P00055000 P 03/18/16 55.0 25.80 26.90
ALKS 160318P00060000 P 03/18/16 60.0 30.00 32.50
ALKS 160318P00065000 P 03/18/16 65.0 35.00 37.50
ALKS 160318P00070000 P 03/18/16 70.0 40.00 42.50
ALKS 160318P00075000 P 03/18/16 75.0 45.00 47.50
ALKS 160318P00080000 P 03/18/16 80.0 50.00 52.50
ALKS 160318P00085000 P 03/18/16 85.0 55.00 57.50
ALKS 160318P00090000 P 03/18/16 90.0 60.00 62.50
ALKS 160318P00095000 P 03/18/16 95.0 64.10 68.20
ALKS 160520C00017000 C 05/20/16 17.0 10.80 13.30
ALKS 160520C00018000 C 05/20/16 18.0 9.70 12.60
ALKS 160520C00019000 C 05/20/16 19.0 8.90 11.60
ALKS 160520C00020000 C 05/20/16 20.0 8.30 11.00
ALKS 160520C00021000 C 05/20/16 21.0 7.40 9.50
ALKS 160520C00022000 C 05/20/16 22.0 6.70 8.80
ALKS 160520C00023000 C 05/20/16 23.0 5.90 7.90
ALKS 160520C00024000 C 05/20/16 24.0 5.40 7.10
ALKS 160520C00025000 C 05/20/16 25.0 4.80 6.20
ALKS 160520C00026000 C 05/20/16 26.0 4.20 5.60
ALKS 160520C00027000 C 05/20/16 27.0 3.70 5.00
ALKS 160520C00028000 C 05/20/16 28.0 3.60 4.30
ALKS 160520C00029000 C 05/20/16 29.0 3.20 3.70
ALKS 160520C00030000 C 05/20/16 30.0 2.75 3.30
ALKS 160520C00031000 C 05/20/16 31.0 2.35 2.90
ALKS 160520C00032000 C 05/20/16 32.0 1.90 2.55
ALKS 160520C00033000 C 05/20/16 33.0 1.65 2.25
ALKS 160520C00034000 C 05/20/16 34.0 1.35 1.95
ALKS 160520C00035000 C 05/20/16 35.0 1.15 1.70
ALKS 160520C00036000 C 05/20/16 36.0 0.90 1.45
ALKS 160520C00037000 C 05/20/16 37.0 0.75 1.25
ALKS 160520C00038000 C 05/20/16 38.0 0.50 1.15
ALKS 160520C00039000 C 05/20/16 39.0 0.50 0.90
ALKS 160520C00040000 C 05/20/16 40.0 0.35 0.85
ALKS 160520C00041000 C 05/20/16 41.0 0.15 0.75
ALKS 160520C00042000 C 05/20/16 42.0 0.25 0.70
ALKS 160520C00043000 C 05/20/16 43.0 0.15 0.60
ALKS 160520C00044000 C 05/20/16 44.0 0.05 0.70
ALKS 160520C00045000 C 05/20/16 45.0 0.10 0.65
ALKS 160520C00046000 C 05/20/16 46.0 0.00 0.55
ALKS 160520C00047000 C 05/20/16 47.0 0.00 0.50
ALKS 160520C00048000 C 05/20/16 48.0 0.00 0.50
ALKS 160520C00049000 C 05/20/16 49.0 0.00 0.50
ALKS 160520C00050000 C 05/20/16 50.0 0.00 0.50
ALKS 160520C00055000 C 05/20/16 55.0 0.00 0.50
ALKS 160520C00060000 C 05/20/16 60.0 0.00 0.30
ALKS 160520C00065000 C 05/20/16 65.0 0.00 0.25
ALKS 160520C00070000 C 05/20/16 70.0 0.00 0.30
ALKS 160520C00075000 C 05/20/16 75.0 0.00 0.25
ALKS 160520C00080000 C 05/20/16 80.0 0.00 0.25
ALKS 160520C00085000 C 05/20/16 85.0 0.00 0.25
ALKS 160520C00090000 C 05/20/16 90.0 0.00 0.25
ALKS 160520C00095000 C 05/20/16 95.0 0.00 0.25
ALKS 160520C00100000 C 05/20/16 100.0 0.00 0.30
ALKS 160520C00105000 C 05/20/16 105.0 0.00 0.30
ALKS 160520C00110000 C 05/20/16 110.0 0.00 0.25
ALKS 160520P00017000 P 05/20/16 17.0 0.00 0.50
ALKS 160520P00018000 P 05/20/16 18.0 0.15 0.50
ALKS 160520P00019000 P 05/20/16 19.0 0.20 0.60
ALKS 160520P00020000 P 05/20/16 20.0 0.35 0.80
ALKS 160520P00021000 P 05/20/16 21.0 0.65 0.85
ALKS 160520P00022000 P 05/20/16 22.0 0.85 1.05
ALKS 160520P00023000 P 05/20/16 23.0 0.95 1.55
ALKS 160520P00024000 P 05/20/16 24.0 1.25 1.85
ALKS 160520P00025000 P 05/20/16 25.0 1.60 2.05
ALKS 160520P00026000 P 05/20/16 26.0 2.00 2.25
ALKS 160520P00027000 P 05/20/16 27.0 2.35 2.95
ALKS 160520P00028000 P 05/20/16 28.0 2.80 3.30
ALKS 160520P00029000 P 05/20/16 29.0 3.30 3.70
ALKS 160520P00030000 P 05/20/16 30.0 3.70 4.80
ALKS 160520P00031000 P 05/20/16 31.0 4.30 5.50
ALKS 160520P00032000 P 05/20/16 32.0 4.90 6.10
ALKS 160520P00033000 P 05/20/16 33.0 5.60 7.10
ALKS 160520P00034000 P 05/20/16 34.0 6.00 7.70
ALKS 160520P00035000 P 05/20/16 35.0 6.90 8.60
ALKS 160520P00036000 P 05/20/16 36.0 6.90 9.40
ALKS 160520P00037000 P 05/20/16 37.0 8.30 10.60
ALKS 160520P00038000 P 05/20/16 38.0 8.60 11.30
ALKS 160520P00039000 P 05/20/16 39.0 10.10 12.30
ALKS 160520P00040000 P 05/20/16 40.0 10.90 12.90
ALKS 160520P00041000 P 05/20/16 41.0 12.00 13.80
ALKS 160520P00042000 P 05/20/16 42.0 13.10 14.20
ALKS 160520P00043000 P 05/20/16 43.0 13.50 15.20
ALKS 160520P00044000 P 05/20/16 44.0 14.40 16.20
ALKS 160520P00045000 P 05/20/16 45.0 15.30 17.20
ALKS 160520P00046000 P 05/20/16 46.0 16.30 18.00
ALKS 160520P00047000 P 05/20/16 47.0 17.30 19.60
ALKS 160520P00048000 P 05/20/16 48.0 18.30 20.60
ALKS 160520P00049000 P 05/20/16 49.0 19.10 21.60
ALKS 160520P00050000 P 05/20/16 50.0 20.70 22.60
ALKS 160520P00055000 P 05/20/16 55.0 25.80 27.30
ALKS 160520P00060000 P 05/20/16 60.0 30.20 32.40
ALKS 160520P00065000 P 05/20/16 65.0 34.80 37.50
ALKS 160520P00070000 P 05/20/16 70.0 39.70 42.50
ALKS 160520P00075000 P 05/20/16 75.0 44.70 47.50
ALKS 160520P00080000 P 05/20/16 80.0 50.00 52.50
ALKS 160520P00085000 P 05/20/16 85.0 55.00 57.50
ALKS 160520P00090000 P 05/20/16 90.0 60.00 62.50
ALKS 160520P00095000 P 05/20/16 95.0 65.00 67.50
ALKS 160520P00100000 P 05/20/16 100.0 70.00 72.50
ALKS 160520P00105000 P 05/20/16 105.0 75.00 77.50
ALKS 160520P00110000 P 05/20/16 110.0 79.30 82.90
ALKS 160819C00015000 C 08/19/16 15.0 12.90 15.70
ALKS 160819C00016000 C 08/19/16 16.0 12.00 14.90
ALKS 160819C00017500 C 08/19/16 17.5 9.80 14.40
ALKS 160819C00018000 C 08/19/16 18.0 10.30 12.80
ALKS 160819C00019000 C 08/19/16 19.0 9.50 12.40
ALKS 160819C00020000 C 08/19/16 20.0 8.80 11.10
ALKS 160819C00021000 C 08/19/16 21.0 8.00 10.30
ALKS 160819C00022000 C 08/19/16 22.0 7.30 9.50
ALKS 160819C00022500 C 08/19/16 22.5 5.90 10.20
ALKS 160819C00023000 C 08/19/16 23.0 6.60 8.80
ALKS 160819C00024000 C 08/19/16 24.0 6.00 8.00
ALKS 160819C00025000 C 08/19/16 25.0 5.40 8.10
ALKS 160819C00026000 C 08/19/16 26.0 5.30 6.80
ALKS 160819C00027000 C 08/19/16 27.0 4.30 6.10
ALKS 160819C00028000 C 08/19/16 28.0 3.90 5.50
ALKS 160819C00029000 C 08/19/16 29.0 3.00 5.80
ALKS 160819C00030000 C 08/19/16 30.0 2.95 4.50
ALKS 160819C00031000 C 08/19/16 31.0 2.45 4.10
ALKS 160819C00032000 C 08/19/16 32.0 2.05 3.70
ALKS 160819C00033000 C 08/19/16 33.0 1.70 3.40
ALKS 160819C00034000 C 08/19/16 34.0 1.65 3.10
ALKS 160819C00035000 C 08/19/16 35.0 1.75 2.80
ALKS 160819C00036000 C 08/19/16 36.0 1.20 3.80
ALKS 160819C00037000 C 08/19/16 37.0 0.95 3.10
ALKS 160819C00038000 C 08/19/16 38.0 0.65 2.55
ALKS 160819C00039000 C 08/19/16 39.0 0.65 2.85
ALKS 160819C00040000 C 08/19/16 40.0 0.65 2.45
ALKS 160819C00041000 C 08/19/16 41.0 0.30 2.30
ALKS 160819C00042000 C 08/19/16 42.0 0.20 1.90
ALKS 160819C00043000 C 08/19/16 43.0 0.15 2.00
ALKS 160819C00044000 C 08/19/16 44.0 0.15 1.80
ALKS 160819C00045000 C 08/19/16 45.0 0.10 1.60
ALKS 160819C00046000 C 08/19/16 46.0 0.10 1.50
ALKS 160819C00047000 C 08/19/16 47.0 0.05 1.90
ALKS 160819C00048000 C 08/19/16 48.0 0.25 1.85
ALKS 160819C00049000 C 08/19/16 49.0 0.05 1.25
ALKS 160819C00050000 C 08/19/16 50.0 0.05 3.00
ALKS 160819C00055000 C 08/19/16 55.0 0.00 0.50
ALKS 160819C00060000 C 08/19/16 60.0 0.00 0.50
ALKS 160819C00065000 C 08/19/16 65.0 0.00 0.40
ALKS 160819C00070000 C 08/19/16 70.0 0.00 0.25
ALKS 160819C00075000 C 08/19/16 75.0 0.00 0.50
ALKS 160819C00080000 C 08/19/16 80.0 0.00 0.50
ALKS 160819C00085000 C 08/19/16 85.0 0.00 0.50
ALKS 160819C00090000 C 08/19/16 90.0 0.00 0.50
ALKS 160819C00095000 C 08/19/16 95.0 0.00 0.50
ALKS 160819C00100000 C 08/19/16 100.0 0.00 0.50
ALKS 160819C00105000 C 08/19/16 105.0 0.00 0.50
ALKS 160819C00110000 C 08/19/16 110.0 0.00 0.50
ALKS 160819C00115000 C 08/19/16 115.0 0.00 0.50
ALKS 160819P00015000 P 08/19/16 15.0 0.00 0.80
ALKS 160819P00016000 P 08/19/16 16.0 0.05 2.15
ALKS 160819P00017500 P 08/19/16 17.5 0.00 4.80
ALKS 160819P00018000 P 08/19/16 18.0 0.05 1.25
ALKS 160819P00019000 P 08/19/16 19.0 0.25 1.50
ALKS 160819P00020000 P 08/19/16 20.0 0.45 1.75
ALKS 160819P00021000 P 08/19/16 21.0 0.20 2.00
ALKS 160819P00022000 P 08/19/16 22.0 0.90 2.30
ALKS 160819P00022500 P 08/19/16 22.5 0.00 4.80
ALKS 160819P00023000 P 08/19/16 23.0 1.65 2.70
ALKS 160819P00024000 P 08/19/16 24.0 1.50 3.10
ALKS 160819P00025000 P 08/19/16 25.0 1.75 2.95
ALKS 160819P00026000 P 08/19/16 26.0 1.40 3.90
ALKS 160819P00027000 P 08/19/16 27.0 2.10 4.50
ALKS 160819P00028000 P 08/19/16 28.0 3.00 5.00
ALKS 160819P00029000 P 08/19/16 29.0 3.50 5.60
ALKS 160819P00030000 P 08/19/16 30.0 4.00 6.10
ALKS 160819P00031000 P 08/19/16 31.0 4.60 7.10
ALKS 160819P00032000 P 08/19/16 32.0 5.60 7.70
ALKS 160819P00033000 P 08/19/16 33.0 6.40 8.00
ALKS 160819P00034000 P 08/19/16 34.0 7.10 8.60
ALKS 160819P00035000 P 08/19/16 35.0 7.90 9.40
ALKS 160819P00036000 P 08/19/16 36.0 8.60 10.20
ALKS 160819P00037000 P 08/19/16 37.0 9.10 11.00
ALKS 160819P00038000 P 08/19/16 38.0 10.10 11.70
ALKS 160819P00039000 P 08/19/16 39.0 10.50 12.70
ALKS 160819P00040000 P 08/19/16 40.0 11.40 13.50
ALKS 160819P00041000 P 08/19/16 41.0 12.20 14.40
ALKS 160819P00042000 P 08/19/16 42.0 13.10 15.20
ALKS 160819P00043000 P 08/19/16 43.0 14.00 16.10
ALKS 160819P00044000 P 08/19/16 44.0 14.90 17.10
ALKS 160819P00045000 P 08/19/16 45.0 15.50 18.00
ALKS 160819P00046000 P 08/19/16 46.0 16.50 18.90
ALKS 160819P00047000 P 08/19/16 47.0 17.30 19.90
ALKS 160819P00048000 P 08/19/16 48.0 19.00 20.80
ALKS 160819P00049000 P 08/19/16 49.0 19.80 21.80
ALKS 160819P00050000 P 08/19/16 50.0 20.80 22.70
ALKS 160819P00055000 P 08/19/16 55.0 25.80 27.60
ALKS 160819P00060000 P 08/19/16 60.0 29.90 32.50
ALKS 160819P00065000 P 08/19/16 65.0 34.90 37.50
ALKS 160819P00070000 P 08/19/16 70.0 39.90 42.50
ALKS 160819P00075000 P 08/19/16 75.0 44.90 47.50
ALKS 160819P00080000 P 08/19/16 80.0 49.80 52.50
ALKS 160819P00085000 P 08/19/16 85.0 54.80 57.50
ALKS 160819P00090000 P 08/19/16 90.0 59.80 62.50
ALKS 160819P00095000 P 08/19/16 95.0 64.80 67.50
ALKS 160819P00100000 P 08/19/16 100.0 69.80 72.50
ALKS 160819P00105000 P 08/19/16 105.0 74.80 77.50
ALKS 160819P00110000 P 08/19/16 110.0 79.10 83.40
ALKS 160819P00115000 P 08/19/16 115.0 84.10 88.40

OPRA data is delayed 15 minutes.