Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alkermes Plc (ALKS)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALKS 180615C00025000 C Jun 15, 2018 25.0 19.10 23.70
ALKS 180615C00026000 C Jun 15, 2018 26.0 18.10 22.80
ALKS 180615C00027000 C Jun 15, 2018 27.0 17.00 21.80
ALKS 180615C00028000 C Jun 15, 2018 28.0 16.00 20.80
ALKS 180615C00029000 C Jun 15, 2018 29.0 15.10 19.60
ALKS 180615C00030000 C Jun 15, 2018 30.0 14.00 18.80
ALKS 180615C00031000 C Jun 15, 2018 31.0 13.10 17.80
ALKS 180615C00032000 C Jun 15, 2018 32.0 12.10 16.70
ALKS 180615C00033000 C Jun 15, 2018 33.0 11.10 15.80
ALKS 180615C00034000 C Jun 15, 2018 34.0 10.10 14.80
ALKS 180615C00035000 C Jun 15, 2018 35.0 9.10 13.80
ALKS 180615C00036000 C Jun 15, 2018 36.0 8.10 12.90
ALKS 180615C00037000 C Jun 15, 2018 37.0 7.20 12.00
ALKS 180615C00038000 C Jun 15, 2018 38.0 7.20 9.60
ALKS 180615C00039000 C Jun 15, 2018 39.0 6.30 8.20
ALKS 180615C00040000 C Jun 15, 2018 40.0 5.60 8.50
ALKS 180615C00041000 C Jun 15, 2018 41.0 4.90 7.70
ALKS 180615C00042000 C Jun 15, 2018 42.0 3.40 5.60
ALKS 180615C00043000 C Jun 15, 2018 43.0 2.55 5.00
ALKS 180615C00044000 C Jun 15, 2018 44.0 3.00 4.30
ALKS 180615C00045000 C Jun 15, 2018 45.0 2.60 3.40
ALKS 180615C00046000 C Jun 15, 2018 46.0 1.95 2.80
ALKS 180615C00047000 C Jun 15, 2018 47.0 1.50 2.20
ALKS 180615C00048000 C Jun 15, 2018 48.0 1.20 1.85
ALKS 180615C00049000 C Jun 15, 2018 49.0 0.75 1.70
ALKS 180615C00050000 C Jun 15, 2018 50.0 0.75 1.15
ALKS 180615C00055000 C Jun 15, 2018 55.0 0.00 0.40
ALKS 180615C00060000 C Jun 15, 2018 60.0 0.00 0.20
ALKS 180615C00065000 C Jun 15, 2018 65.0 0.00 0.25
ALKS 180615C00070000 C Jun 15, 2018 70.0 0.00 0.20
ALKS 180615P00025000 P Jun 15, 2018 25.0 0.00 0.10
ALKS 180615P00026000 P Jun 15, 2018 26.0 0.00 0.15
ALKS 180615P00027000 P Jun 15, 2018 27.0 0.00 0.15
ALKS 180615P00028000 P Jun 15, 2018 28.0 0.00 0.20
ALKS 180615P00029000 P Jun 15, 2018 29.0 0.00 0.25
ALKS 180615P00030000 P Jun 15, 2018 30.0 0.00 0.30
ALKS 180615P00031000 P Jun 15, 2018 31.0 0.00 0.35
ALKS 180615P00032000 P Jun 15, 2018 32.0 0.00 0.35
ALKS 180615P00033000 P Jun 15, 2018 33.0 0.00 0.35
ALKS 180615P00034000 P Jun 15, 2018 34.0 0.00 0.20
ALKS 180615P00035000 P Jun 15, 2018 35.0 0.00 0.25
ALKS 180615P00036000 P Jun 15, 2018 36.0 0.00 0.25
ALKS 180615P00037000 P Jun 15, 2018 37.0 0.00 0.30
ALKS 180615P00038000 P Jun 15, 2018 38.0 0.00 0.40
ALKS 180615P00039000 P Jun 15, 2018 39.0 0.00 0.50
ALKS 180615P00040000 P Jun 15, 2018 40.0 0.15 0.55
ALKS 180615P00041000 P Jun 15, 2018 41.0 0.00 1.60
ALKS 180615P00042000 P Jun 15, 2018 42.0 0.40 0.90
ALKS 180615P00043000 P Jun 15, 2018 43.0 0.60 1.00
ALKS 180615P00044000 P Jun 15, 2018 44.0 0.80 1.45
ALKS 180615P00045000 P Jun 15, 2018 45.0 0.85 1.90
ALKS 180615P00046000 P Jun 15, 2018 46.0 1.20 2.40
ALKS 180615P00047000 P Jun 15, 2018 47.0 2.20 2.70
ALKS 180615P00048000 P Jun 15, 2018 48.0 2.30 3.50
ALKS 180615P00049000 P Jun 15, 2018 49.0 3.10 4.20
ALKS 180615P00050000 P Jun 15, 2018 50.0 4.00 4.70
ALKS 180615P00055000 P Jun 15, 2018 55.0 8.20 9.60
ALKS 180615P00060000 P Jun 15, 2018 60.0 11.30 16.00
ALKS 180615P00065000 P Jun 15, 2018 65.0 16.30 21.00
ALKS 180615P00070000 P Jun 15, 2018 70.0 21.30 26.00
ALKS 180817C00025000 C Aug 17, 2018 25.0 19.20 23.80
ALKS 180817C00026000 C Aug 17, 2018 26.0 18.30 23.00
ALKS 180817C00027000 C Aug 17, 2018 27.0 17.30 21.80
ALKS 180817C00028000 C Aug 17, 2018 28.0 16.20 20.80
ALKS 180817C00029000 C Aug 17, 2018 29.0 15.30 19.90
ALKS 180817C00030000 C Aug 17, 2018 30.0 14.40 19.00
ALKS 180817C00031000 C Aug 17, 2018 31.0 13.50 18.10
ALKS 180817C00032000 C Aug 17, 2018 32.0 12.60 17.10
ALKS 180817C00033000 C Aug 17, 2018 33.0 12.70 15.10
ALKS 180817C00034000 C Aug 17, 2018 34.0 11.20 14.30
ALKS 180817C00035000 C Aug 17, 2018 35.0 10.40 13.90
ALKS 180817C00036000 C Aug 17, 2018 36.0 10.70 11.90
ALKS 180817C00037000 C Aug 17, 2018 37.0 8.70 11.10
ALKS 180817C00038000 C Aug 17, 2018 38.0 9.10 10.30
ALKS 180817C00039000 C Aug 17, 2018 39.0 8.30 9.50
ALKS 180817C00040000 C Aug 17, 2018 40.0 7.60 8.80
ALKS 180817C00041000 C Aug 17, 2018 41.0 6.40 9.40
ALKS 180817C00042000 C Aug 17, 2018 42.0 6.30 8.90
ALKS 180817C00043000 C Aug 17, 2018 43.0 4.70 8.10
ALKS 180817C00044000 C Aug 17, 2018 44.0 5.10 5.60
ALKS 180817C00045000 C Aug 17, 2018 45.0 4.50 5.20
ALKS 180817C00046000 C Aug 17, 2018 46.0 3.90 4.60
ALKS 180817C00047000 C Aug 17, 2018 47.0 3.40 4.10
ALKS 180817C00048000 C Aug 17, 2018 48.0 3.00 3.70
ALKS 180817C00049000 C Aug 17, 2018 49.0 2.20 3.50
ALKS 180817C00050000 C Aug 17, 2018 50.0 1.85 2.90
ALKS 180817C00055000 C Aug 17, 2018 55.0 1.05 1.55
ALKS 180817C00060000 C Aug 17, 2018 60.0 0.30 0.90
ALKS 180817C00065000 C Aug 17, 2018 65.0 0.05 0.50
ALKS 180817C00070000 C Aug 17, 2018 70.0 0.00 0.30
ALKS 180817C00075000 C Aug 17, 2018 75.0 0.00 0.20
ALKS 180817C00080000 C Aug 17, 2018 80.0 0.00 0.35
ALKS 180817C00085000 C Aug 17, 2018 85.0 0.00 0.30
ALKS 180817C00090000 C Aug 17, 2018 90.0 0.00 0.20
ALKS 180817C00095000 C Aug 17, 2018 95.0 0.00 0.15
ALKS 180817P00025000 P Aug 17, 2018 25.0 0.00 0.25
ALKS 180817P00026000 P Aug 17, 2018 26.0 0.00 0.25
ALKS 180817P00027000 P Aug 17, 2018 27.0 0.00 0.30
ALKS 180817P00028000 P Aug 17, 2018 28.0 0.00 0.35
ALKS 180817P00029000 P Aug 17, 2018 29.0 0.00 0.40
ALKS 180817P00030000 P Aug 17, 2018 30.0 0.00 0.30
ALKS 180817P00031000 P Aug 17, 2018 31.0 0.10 0.55
ALKS 180817P00032000 P Aug 17, 2018 32.0 0.15 0.60
ALKS 180817P00033000 P Aug 17, 2018 33.0 0.20 0.70
ALKS 180817P00034000 P Aug 17, 2018 34.0 0.00 2.60
ALKS 180817P00035000 P Aug 17, 2018 35.0 0.35 0.95
ALKS 180817P00036000 P Aug 17, 2018 36.0 0.50 0.85
ALKS 180817P00037000 P Aug 17, 2018 37.0 0.65 1.25
ALKS 180817P00038000 P Aug 17, 2018 38.0 0.80 1.45
ALKS 180817P00039000 P Aug 17, 2018 39.0 1.00 1.45
ALKS 180817P00040000 P Aug 17, 2018 40.0 1.25 1.50
ALKS 180817P00041000 P Aug 17, 2018 41.0 0.25 2.25
ALKS 180817P00042000 P Aug 17, 2018 42.0 1.80 2.20
ALKS 180817P00043000 P Aug 17, 2018 43.0 0.35 2.40
ALKS 180817P00044000 P Aug 17, 2018 44.0 2.50 3.10
ALKS 180817P00045000 P Aug 17, 2018 45.0 2.90 3.60
ALKS 180817P00046000 P Aug 17, 2018 46.0 3.30 3.80
ALKS 180817P00047000 P Aug 17, 2018 47.0 3.70 4.60
ALKS 180817P00048000 P Aug 17, 2018 48.0 4.30 5.20
ALKS 180817P00049000 P Aug 17, 2018 49.0 4.90 5.70
ALKS 180817P00050000 P Aug 17, 2018 50.0 5.50 6.50
ALKS 180817P00055000 P Aug 17, 2018 55.0 9.10 10.10
ALKS 180817P00060000 P Aug 17, 2018 60.0 12.20 14.30
ALKS 180817P00065000 P Aug 17, 2018 65.0 16.30 20.40
ALKS 180817P00070000 P Aug 17, 2018 70.0 21.40 26.00
ALKS 180817P00075000 P Aug 17, 2018 75.0 26.30 31.00
ALKS 180817P00080000 P Aug 17, 2018 80.0 31.30 36.00
ALKS 180817P00085000 P Aug 17, 2018 85.0 36.30 41.00
ALKS 180817P00090000 P Aug 17, 2018 90.0 41.30 46.00
ALKS 180817P00095000 P Aug 17, 2018 95.0 46.30 51.00
ALKS 181116C00022000 C Nov 16, 2018 22.0 22.50 27.10
ALKS 181116C00023000 C Nov 16, 2018 23.0 21.50 26.10
ALKS 181116C00024000 C Nov 16, 2018 24.0 20.60 25.20
ALKS 181116C00025000 C Nov 16, 2018 25.0 19.50 24.20
ALKS 181116C00026000 C Nov 16, 2018 26.0 18.70 23.30
ALKS 181116C00027000 C Nov 16, 2018 27.0 17.70 22.40
ALKS 181116C00028000 C Nov 16, 2018 28.0 17.00 21.60
ALKS 181116C00029000 C Nov 16, 2018 29.0 17.10 20.40
ALKS 181116C00030000 C Nov 16, 2018 30.0 15.90 18.50
ALKS 181116C00031000 C Nov 16, 2018 31.0 15.40 17.80
ALKS 181116C00032000 C Nov 16, 2018 32.0 15.40 16.50
ALKS 181116C00033000 C Nov 16, 2018 33.0 14.60 15.60
ALKS 181116C00034000 C Nov 16, 2018 34.0 13.50 14.80
ALKS 181116C00035000 C Nov 16, 2018 35.0 11.20 15.50
ALKS 181116C00036000 C Nov 16, 2018 36.0 12.10 13.20
ALKS 181116C00037000 C Nov 16, 2018 37.0 9.70 14.10
ALKS 181116C00038000 C Nov 16, 2018 38.0 10.70 11.40
ALKS 181116C00039000 C Nov 16, 2018 39.0 10.00 11.70
ALKS 181116C00040000 C Nov 16, 2018 40.0 9.40 10.50
ALKS 181116C00041000 C Nov 16, 2018 41.0 8.70 9.80
ALKS 181116C00042000 C Nov 16, 2018 42.0 7.90 9.20
ALKS 181116C00043000 C Nov 16, 2018 43.0 6.00 8.50
ALKS 181116C00044000 C Nov 16, 2018 44.0 6.80 8.00
ALKS 181116C00045000 C Nov 16, 2018 45.0 6.30 7.40
ALKS 181116C00046000 C Nov 16, 2018 46.0 5.80 6.90
ALKS 181116C00047000 C Nov 16, 2018 47.0 5.30 6.40
ALKS 181116C00048000 C Nov 16, 2018 48.0 4.70 6.00
ALKS 181116C00049000 C Nov 16, 2018 49.0 4.40 5.50
ALKS 181116C00050000 C Nov 16, 2018 50.0 2.30 5.10
ALKS 181116C00055000 C Nov 16, 2018 55.0 1.45 3.50
ALKS 181116C00060000 C Nov 16, 2018 60.0 1.30 2.30
ALKS 181116C00065000 C Nov 16, 2018 65.0 0.65 1.50
ALKS 181116C00070000 C Nov 16, 2018 70.0 0.30 2.25
ALKS 181116C00075000 C Nov 16, 2018 75.0 0.15 0.70
ALKS 181116C00080000 C Nov 16, 2018 80.0 0.05 0.50
ALKS 181116C00085000 C Nov 16, 2018 85.0 0.00 0.35
ALKS 181116C00090000 C Nov 16, 2018 90.0 0.00 0.25
ALKS 181116P00022000 P Nov 16, 2018 22.0 0.05 0.40
ALKS 181116P00023000 P Nov 16, 2018 23.0 0.05 0.45
ALKS 181116P00024000 P Nov 16, 2018 24.0 0.10 0.55
ALKS 181116P00025000 P Nov 16, 2018 25.0 0.15 0.60
ALKS 181116P00026000 P Nov 16, 2018 26.0 0.20 0.70
ALKS 181116P00027000 P Nov 16, 2018 27.0 0.25 0.75
ALKS 181116P00028000 P Nov 16, 2018 28.0 0.30 0.85
ALKS 181116P00029000 P Nov 16, 2018 29.0 0.40 1.00
ALKS 181116P00030000 P Nov 16, 2018 30.0 0.50 1.10
ALKS 181116P00031000 P Nov 16, 2018 31.0 0.60 1.25
ALKS 181116P00032000 P Nov 16, 2018 32.0 0.75 1.40
ALKS 181116P00033000 P Nov 16, 2018 33.0 0.00 1.55
ALKS 181116P00034000 P Nov 16, 2018 34.0 0.00 1.75
ALKS 181116P00035000 P Nov 16, 2018 35.0 0.00 4.20
ALKS 181116P00036000 P Nov 16, 2018 36.0 1.45 2.20
ALKS 181116P00037000 P Nov 16, 2018 37.0 1.70 2.45
ALKS 181116P00038000 P Nov 16, 2018 38.0 1.95 2.75
ALKS 181116P00039000 P Nov 16, 2018 39.0 2.30 2.80
ALKS 181116P00040000 P Nov 16, 2018 40.0 2.55 3.40
ALKS 181116P00041000 P Nov 16, 2018 41.0 2.85 3.70
ALKS 181116P00042000 P Nov 16, 2018 42.0 3.20 4.10
ALKS 181116P00043000 P Nov 16, 2018 43.0 3.50 4.50
ALKS 181116P00044000 P Nov 16, 2018 44.0 2.85 4.90
ALKS 181116P00045000 P Nov 16, 2018 45.0 4.40 5.40
ALKS 181116P00046000 P Nov 16, 2018 46.0 3.70 7.30
ALKS 181116P00047000 P Nov 16, 2018 47.0 3.70 8.20
ALKS 181116P00048000 P Nov 16, 2018 48.0 4.90 6.90
ALKS 181116P00049000 P Nov 16, 2018 49.0 6.50 7.50
ALKS 181116P00050000 P Nov 16, 2018 50.0 7.00 9.90
ALKS 181116P00055000 P Nov 16, 2018 55.0 9.50 11.50
ALKS 181116P00060000 P Nov 16, 2018 60.0 13.60 15.30
ALKS 181116P00065000 P Nov 16, 2018 65.0 18.60 19.70
ALKS 181116P00070000 P Nov 16, 2018 70.0 22.90 25.70
ALKS 181116P00075000 P Nov 16, 2018 75.0 26.30 31.00
ALKS 181116P00080000 P Nov 16, 2018 80.0 31.30 36.00
ALKS 181116P00085000 P Nov 16, 2018 85.0 36.30 41.00
ALKS 181116P00090000 P Nov 16, 2018 90.0 41.30 46.00
ALKS 181221C00022000 C Dec 21, 2018 22.0 22.50 27.10
ALKS 181221C00023000 C Dec 21, 2018 23.0 21.80 26.40
ALKS 181221C00024000 C Dec 21, 2018 24.0 21.00 25.60
ALKS 181221C00025000 C Dec 21, 2018 25.0 20.00 24.50
ALKS 181221C00026000 C Dec 21, 2018 26.0 19.00 23.70
ALKS 181221C00027000 C Dec 21, 2018 27.0 18.10 22.70
ALKS 181221C00028000 C Dec 21, 2018 28.0 18.20 21.40
ALKS 181221C00029000 C Dec 21, 2018 29.0 16.90 20.90
ALKS 181221C00030000 C Dec 21, 2018 30.0 17.40 18.60
ALKS 181221C00031000 C Dec 21, 2018 31.0 16.60 17.90
ALKS 181221C00032000 C Dec 21, 2018 32.0 15.80 17.10
ALKS 181221C00033000 C Dec 21, 2018 33.0 14.80 16.30
ALKS 181221C00034000 C Dec 21, 2018 34.0 14.20 15.50
ALKS 181221C00035000 C Dec 21, 2018 35.0 13.30 14.80
ALKS 181221C00036000 C Dec 21, 2018 36.0 12.70 14.10
ALKS 181221C00037000 C Dec 21, 2018 37.0 12.00 14.50
ALKS 181221C00038000 C Dec 21, 2018 38.0 9.80 12.70
ALKS 181221C00039000 C Dec 21, 2018 39.0 10.60 12.00
ALKS 181221C00040000 C Dec 21, 2018 40.0 10.00 11.30
ALKS 181221C00041000 C Dec 21, 2018 41.0 9.50 10.70
ALKS 181221C00042000 C Dec 21, 2018 42.0 8.80 10.10
ALKS 181221C00043000 C Dec 21, 2018 43.0 7.00 11.20
ALKS 181221C00044000 C Dec 21, 2018 44.0 7.70 10.70
ALKS 181221C00045000 C Dec 21, 2018 45.0 7.30 10.30
ALKS 181221C00046000 C Dec 21, 2018 46.0 6.80 9.80
ALKS 181221C00047000 C Dec 21, 2018 47.0 6.20 9.30
ALKS 181221C00048000 C Dec 21, 2018 48.0 4.20 7.40
ALKS 181221C00049000 C Dec 21, 2018 49.0 5.50 6.60
ALKS 181221C00050000 C Dec 21, 2018 50.0 5.10 6.20
ALKS 181221C00055000 C Dec 21, 2018 55.0 3.60 4.40
ALKS 181221C00060000 C Dec 21, 2018 60.0 2.15 4.00
ALKS 181221C00065000 C Dec 21, 2018 65.0 1.30 2.25
ALKS 181221C00070000 C Dec 21, 2018 70.0 0.75 1.60
ALKS 181221C00075000 C Dec 21, 2018 75.0 0.40 1.15
ALKS 181221C00080000 C Dec 21, 2018 80.0 0.20 0.85
ALKS 181221C00085000 C Dec 21, 2018 85.0 0.10 0.65
ALKS 181221C00090000 C Dec 21, 2018 90.0 0.00 0.50
ALKS 181221C00095000 C Dec 21, 2018 95.0 0.00 0.40
ALKS 181221P00022000 P Dec 21, 2018 22.0 0.15 0.60
ALKS 181221P00023000 P Dec 21, 2018 23.0 0.20 0.70
ALKS 181221P00024000 P Dec 21, 2018 24.0 0.25 0.75
ALKS 181221P00025000 P Dec 21, 2018 25.0 0.00 0.85
ALKS 181221P00026000 P Dec 21, 2018 26.0 0.40 0.95
ALKS 181221P00027000 P Dec 21, 2018 27.0 0.50 1.10
ALKS 181221P00028000 P Dec 21, 2018 28.0 0.60 1.25
ALKS 181221P00029000 P Dec 21, 2018 29.0 0.70 1.35
ALKS 181221P00030000 P Dec 21, 2018 30.0 0.85 1.55
ALKS 181221P00031000 P Dec 21, 2018 31.0 1.00 1.70
ALKS 181221P00032000 P Dec 21, 2018 32.0 1.20 1.90
ALKS 181221P00033000 P Dec 21, 2018 33.0 1.35 2.10
ALKS 181221P00034000 P Dec 21, 2018 34.0 1.60 2.35
ALKS 181221P00035000 P Dec 21, 2018 35.0 1.85 2.60
ALKS 181221P00036000 P Dec 21, 2018 36.0 2.05 4.30
ALKS 181221P00037000 P Dec 21, 2018 37.0 2.35 3.20
ALKS 181221P00038000 P Dec 21, 2018 38.0 2.65 3.50
ALKS 181221P00039000 P Dec 21, 2018 39.0 2.95 3.90
ALKS 181221P00040000 P Dec 21, 2018 40.0 3.30 4.20
ALKS 181221P00041000 P Dec 21, 2018 41.0 3.60 4.70
ALKS 181221P00042000 P Dec 21, 2018 42.0 2.55 5.10
ALKS 181221P00043000 P Dec 21, 2018 43.0 4.40 5.50
ALKS 181221P00044000 P Dec 21, 2018 44.0 4.80 6.00
ALKS 181221P00045000 P Dec 21, 2018 45.0 5.30 6.50
ALKS 181221P00046000 P Dec 21, 2018 46.0 4.10 7.00
ALKS 181221P00047000 P Dec 21, 2018 47.0 6.30 7.50
ALKS 181221P00048000 P Dec 21, 2018 48.0 6.70 8.10
ALKS 181221P00049000 P Dec 21, 2018 49.0 5.70 8.60
ALKS 181221P00050000 P Dec 21, 2018 50.0 7.90 9.20
ALKS 181221P00055000 P Dec 21, 2018 55.0 11.20 12.40
ALKS 181221P00060000 P Dec 21, 2018 60.0 14.90 18.00
ALKS 181221P00065000 P Dec 21, 2018 65.0 18.20 20.30
ALKS 181221P00070000 P Dec 21, 2018 70.0 21.90 24.60
ALKS 181221P00075000 P Dec 21, 2018 75.0 27.40 30.70
ALKS 181221P00080000 P Dec 21, 2018 80.0 31.40 36.00
ALKS 181221P00085000 P Dec 21, 2018 85.0 36.30 41.00
ALKS 181221P00090000 P Dec 21, 2018 90.0 41.30 46.00
ALKS 181221P00095000 P Dec 21, 2018 95.0 46.40 51.00
OPRA data is delayed 15 minutes.