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 (2016-07-08)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALXN 160930C00095000 C 09/30/16 95.0 31.10 33.80
ALXN 160930C00100000 C 09/30/16 100.0 25.50 28.60
ALXN 160930C00105000 C 09/30/16 105.0 20.70 23.60
ALXN 160930C00110000 C 09/30/16 110.0 16.60 18.90
ALXN 160930C00115000 C 09/30/16 115.0 11.60 13.70
ALXN 160930C00118000 C 09/30/16 118.0 8.90 11.00
ALXN 160930C00119000 C 09/30/16 119.0 7.90 10.00
ALXN 160930C00120000 C 09/30/16 120.0 7.00 9.30
ALXN 160930C00121000 C 09/30/16 121.0 6.30 8.20
ALXN 160930C00122000 C 09/30/16 122.0 5.20 7.20
ALXN 160930C00123000 C 09/30/16 123.0 4.70 6.40
ALXN 160930C00124000 C 09/30/16 124.0 3.90 6.00
ALXN 160930C00125000 C 09/30/16 125.0 3.30 5.90
ALXN 160930C00126000 C 09/30/16 126.0 2.70 3.70
ALXN 160930C00127000 C 09/30/16 127.0 1.95 3.10
ALXN 160930C00128000 C 09/30/16 128.0 1.75 2.00
ALXN 160930C00129000 C 09/30/16 129.0 1.35 1.60
ALXN 160930C00130000 C 09/30/16 130.0 1.15 1.25
ALXN 160930C00131000 C 09/30/16 131.0 0.70 1.00
ALXN 160930C00132000 C 09/30/16 132.0 0.50 0.80
ALXN 160930C00133000 C 09/30/16 133.0 0.35 0.70
ALXN 160930C00134000 C 09/30/16 134.0 0.10 0.40
ALXN 160930C00135000 C 09/30/16 135.0 0.15 0.50
ALXN 160930C00136000 C 09/30/16 136.0 0.05 0.35
ALXN 160930C00137000 C 09/30/16 137.0 0.05 0.25
ALXN 160930C00138000 C 09/30/16 138.0 0.00 0.20
ALXN 160930C00139000 C 09/30/16 139.0 0.00 0.15
ALXN 160930C00140000 C 09/30/16 140.0 0.00 0.15
ALXN 160930C00141000 C 09/30/16 141.0 0.00 0.15
ALXN 160930C00142000 C 09/30/16 142.0 0.00 0.15
ALXN 160930C00143000 C 09/30/16 143.0 0.00 0.10
ALXN 160930C00144000 C 09/30/16 144.0 0.00 0.10
ALXN 160930C00145000 C 09/30/16 145.0 0.00 0.10
ALXN 160930C00146000 C 09/30/16 146.0 0.00 0.10
ALXN 160930C00147000 C 09/30/16 147.0 0.00 0.10
ALXN 160930C00150000 C 09/30/16 150.0 0.00 0.10
ALXN 160930C00155000 C 09/30/16 155.0 0.00 0.10
ALXN 160930C00160000 C 09/30/16 160.0 0.00 0.10
ALXN 160930C00165000 C 09/30/16 165.0 0.00 0.10
ALXN 160930P00095000 P 09/30/16 95.0 0.00 0.10
ALXN 160930P00100000 P 09/30/16 100.0 0.00 0.10
ALXN 160930P00105000 P 09/30/16 105.0 0.00 0.15
ALXN 160930P00110000 P 09/30/16 110.0 0.00 0.15
ALXN 160930P00115000 P 09/30/16 115.0 0.00 0.20
ALXN 160930P00118000 P 09/30/16 118.0 0.10 0.30
ALXN 160930P00119000 P 09/30/16 119.0 0.05 0.45
ALXN 160930P00120000 P 09/30/16 120.0 0.20 0.40
ALXN 160930P00121000 P 09/30/16 121.0 0.20 0.60
ALXN 160930P00122000 P 09/30/16 122.0 0.35 0.70
ALXN 160930P00123000 P 09/30/16 123.0 0.55 0.85
ALXN 160930P00124000 P 09/30/16 124.0 0.70 1.20
ALXN 160930P00125000 P 09/30/16 125.0 1.20 1.45
ALXN 160930P00126000 P 09/30/16 126.0 1.20 2.00
ALXN 160930P00127000 P 09/30/16 127.0 1.60 2.35
ALXN 160930P00128000 P 09/30/16 128.0 2.50 2.75
ALXN 160930P00129000 P 09/30/16 129.0 3.00 3.40
ALXN 160930P00130000 P 09/30/16 130.0 3.40 4.10
ALXN 160930P00131000 P 09/30/16 131.0 4.30 4.80
ALXN 160930P00132000 P 09/30/16 132.0 5.10 5.60
ALXN 160930P00133000 P 09/30/16 133.0 5.90 6.40
ALXN 160930P00134000 P 09/30/16 134.0 5.60 7.40
ALXN 160930P00135000 P 09/30/16 135.0 6.60 8.60
ALXN 160930P00136000 P 09/30/16 136.0 7.50 9.50
ALXN 160930P00137000 P 09/30/16 137.0 8.60 10.60
ALXN 160930P00138000 P 09/30/16 138.0 9.40 11.50
ALXN 160930P00139000 P 09/30/16 139.0 10.30 12.60
ALXN 160930P00140000 P 09/30/16 140.0 11.40 13.40
ALXN 160930P00141000 P 09/30/16 141.0 12.40 14.60
ALXN 160930P00142000 P 09/30/16 142.0 13.40 15.30
ALXN 160930P00143000 P 09/30/16 143.0 14.40 16.30
ALXN 160930P00144000 P 09/30/16 144.0 15.40 17.50
ALXN 160930P00145000 P 09/30/16 145.0 16.50 18.50
ALXN 160930P00146000 P 09/30/16 146.0 17.40 19.70
ALXN 160930P00147000 P 09/30/16 147.0 18.40 20.60
ALXN 160930P00150000 P 09/30/16 150.0 21.30 24.30
ALXN 160930P00155000 P 09/30/16 155.0 26.30 29.40
ALXN 160930P00160000 P 09/30/16 160.0 31.30 34.60
ALXN 160930P00165000 P 09/30/16 165.0 36.40 39.10
ALXN 161007C00095000 C 10/07/16 95.0 31.50 34.60
ALXN 161007C00100000 C 10/07/16 100.0 25.80 29.60
ALXN 161007C00105000 C 10/07/16 105.0 21.50 24.60
ALXN 161007C00110000 C 10/07/16 110.0 16.60 19.60
ALXN 161007C00111000 C 10/07/16 111.0 15.40 18.60
ALXN 161007C00112000 C 10/07/16 112.0 14.70 17.50
ALXN 161007C00113000 C 10/07/16 113.0 13.20 16.70
ALXN 161007C00114000 C 10/07/16 114.0 12.90 15.70
ALXN 161007C00115000 C 10/07/16 115.0 12.10 14.80
ALXN 161007C00116000 C 10/07/16 116.0 11.20 13.90
ALXN 161007C00117000 C 10/07/16 117.0 10.50 13.20
ALXN 161007C00118000 C 10/07/16 118.0 9.60 12.10
ALXN 161007C00119000 C 10/07/16 119.0 8.80 11.10
ALXN 161007C00120000 C 10/07/16 120.0 8.00 10.40
ALXN 161007C00121000 C 10/07/16 121.0 7.20 9.60
ALXN 161007C00122000 C 10/07/16 122.0 6.10 9.00
ALXN 161007C00123000 C 10/07/16 123.0 5.50 8.30
ALXN 161007C00124000 C 10/07/16 124.0 5.00 7.60
ALXN 161007C00125000 C 10/07/16 125.0 3.90 5.30
ALXN 161007C00126000 C 10/07/16 126.0 3.60 4.60
ALXN 161007C00127000 C 10/07/16 127.0 3.10 3.60
ALXN 161007C00128000 C 10/07/16 128.0 2.40 3.50
ALXN 161007C00129000 C 10/07/16 129.0 2.20 3.00
ALXN 161007C00130000 C 10/07/16 130.0 1.75 2.65
ALXN 161007C00131000 C 10/07/16 131.0 1.45 1.75
ALXN 161007C00132000 C 10/07/16 132.0 0.95 1.85
ALXN 161007C00133000 C 10/07/16 133.0 0.90 1.60
ALXN 161007C00134000 C 10/07/16 134.0 0.70 1.30
ALXN 161007C00135000 C 10/07/16 135.0 0.45 1.10
ALXN 161007C00136000 C 10/07/16 136.0 0.35 0.85
ALXN 161007C00137000 C 10/07/16 137.0 0.20 0.75
ALXN 161007C00138000 C 10/07/16 138.0 0.15 0.60
ALXN 161007C00139000 C 10/07/16 139.0 0.10 0.45
ALXN 161007C00140000 C 10/07/16 140.0 0.00 0.35
ALXN 161007C00141000 C 10/07/16 141.0 0.00 0.30
ALXN 161007C00142000 C 10/07/16 142.0 0.00 0.25
ALXN 161007C00143000 C 10/07/16 143.0 0.00 0.20
ALXN 161007C00144000 C 10/07/16 144.0 0.00 0.15
ALXN 161007C00145000 C 10/07/16 145.0 0.00 0.15
ALXN 161007C00146000 C 10/07/16 146.0 0.00 0.15
ALXN 161007C00147000 C 10/07/16 147.0 0.00 0.15
ALXN 161007C00148000 C 10/07/16 148.0 0.00 0.15
ALXN 161007C00149000 C 10/07/16 149.0 0.05 0.15
ALXN 161007C00150000 C 10/07/16 150.0 0.00 0.15
ALXN 161007C00152500 C 10/07/16 152.5 0.00 0.10
ALXN 161007C00155000 C 10/07/16 155.0 0.00 0.10
ALXN 161007P00095000 P 10/07/16 95.0 0.00 0.15
ALXN 161007P00100000 P 10/07/16 100.0 0.00 0.15
ALXN 161007P00105000 P 10/07/16 105.0 0.00 0.15
ALXN 161007P00110000 P 10/07/16 110.0 0.00 0.25
ALXN 161007P00111000 P 10/07/16 111.0 0.00 0.30
ALXN 161007P00112000 P 10/07/16 112.0 0.00 0.35
ALXN 161007P00113000 P 10/07/16 113.0 0.00 0.40
ALXN 161007P00114000 P 10/07/16 114.0 0.00 0.40
ALXN 161007P00115000 P 10/07/16 115.0 0.05 0.60
ALXN 161007P00116000 P 10/07/16 116.0 0.10 0.65
ALXN 161007P00117000 P 10/07/16 117.0 0.15 0.70
ALXN 161007P00118000 P 10/07/16 118.0 0.25 0.75
ALXN 161007P00119000 P 10/07/16 119.0 0.40 0.95
ALXN 161007P00120000 P 10/07/16 120.0 0.55 1.20
ALXN 161007P00121000 P 10/07/16 121.0 0.65 1.40
ALXN 161007P00122000 P 10/07/16 122.0 1.00 1.45
ALXN 161007P00123000 P 10/07/16 123.0 1.35 1.75
ALXN 161007P00124000 P 10/07/16 124.0 1.75 2.00
ALXN 161007P00125000 P 10/07/16 125.0 1.65 2.45
ALXN 161007P00126000 P 10/07/16 126.0 2.00 2.85
ALXN 161007P00127000 P 10/07/16 127.0 2.45 3.30
ALXN 161007P00128000 P 10/07/16 128.0 2.85 3.80
ALXN 161007P00129000 P 10/07/16 129.0 3.40 4.30
ALXN 161007P00130000 P 10/07/16 130.0 4.00 4.90
ALXN 161007P00131000 P 10/07/16 131.0 5.00 5.50
ALXN 161007P00132000 P 10/07/16 132.0 5.50 6.60
ALXN 161007P00133000 P 10/07/16 133.0 6.30 7.10
ALXN 161007P00134000 P 10/07/16 134.0 5.70 7.80
ALXN 161007P00135000 P 10/07/16 135.0 6.30 8.80
ALXN 161007P00136000 P 10/07/16 136.0 7.00 9.60
ALXN 161007P00137000 P 10/07/16 137.0 7.70 10.90
ALXN 161007P00138000 P 10/07/16 138.0 8.80 11.70
ALXN 161007P00139000 P 10/07/16 139.0 9.70 12.60
ALXN 161007P00140000 P 10/07/16 140.0 10.70 13.90
ALXN 161007P00141000 P 10/07/16 141.0 11.70 14.60
ALXN 161007P00142000 P 10/07/16 142.0 12.60 15.70
ALXN 161007P00143000 P 10/07/16 143.0 13.50 16.70
ALXN 161007P00144000 P 10/07/16 144.0 14.60 18.00
ALXN 161007P00145000 P 10/07/16 145.0 15.50 18.60
ALXN 161007P00146000 P 10/07/16 146.0 16.60 19.60
ALXN 161007P00147000 P 10/07/16 147.0 17.50 20.60
ALXN 161007P00148000 P 10/07/16 148.0 18.70 21.90
ALXN 161007P00149000 P 10/07/16 149.0 19.50 23.00
ALXN 161007P00150000 P 10/07/16 150.0 20.60 24.30
ALXN 161007P00152500 P 10/07/16 152.5 22.90 26.50
ALXN 161007P00155000 P 10/07/16 155.0 25.60 29.10
ALXN 161014C00095000 C 10/14/16 95.0 31.50 34.60
ALXN 161014C00100000 C 10/14/16 100.0 26.00 29.60
ALXN 161014C00105000 C 10/14/16 105.0 21.50 24.60
ALXN 161014C00110000 C 10/14/16 110.0 16.60 19.80
ALXN 161014C00111000 C 10/14/16 111.0 15.40 18.80
ALXN 161014C00112000 C 10/14/16 112.0 15.00 17.80
ALXN 161014C00113000 C 10/14/16 113.0 14.10 17.00
ALXN 161014C00114000 C 10/14/16 114.0 13.40 16.00
ALXN 161014C00115000 C 10/14/16 115.0 12.80 15.20
ALXN 161014C00116000 C 10/14/16 116.0 11.80 14.20
ALXN 161014C00117000 C 10/14/16 117.0 10.90 13.50
ALXN 161014C00118000 C 10/14/16 118.0 10.00 12.60
ALXN 161014C00119000 C 10/14/16 119.0 8.90 11.80
ALXN 161014C00120000 C 10/14/16 120.0 8.40 11.00
ALXN 161014C00121000 C 10/14/16 121.0 7.70 10.40
ALXN 161014C00122000 C 10/14/16 122.0 6.80 9.40
ALXN 161014C00123000 C 10/14/16 123.0 5.90 8.60
ALXN 161014C00124000 C 10/14/16 124.0 5.40 6.10
ALXN 161014C00125000 C 10/14/16 125.0 4.60 5.60
ALXN 161014C00126000 C 10/14/16 126.0 4.00 5.10
ALXN 161014C00127000 C 10/14/16 127.0 3.80 4.60
ALXN 161014C00128000 C 10/14/16 128.0 3.10 4.00
ALXN 161014C00129000 C 10/14/16 129.0 2.90 3.30
ALXN 161014C00130000 C 10/14/16 130.0 2.50 2.85
ALXN 161014C00131000 C 10/14/16 131.0 2.05 2.95
ALXN 161014C00132000 C 10/14/16 132.0 1.65 2.60
ALXN 161014C00133000 C 10/14/16 133.0 1.35 2.25
ALXN 161014C00134000 C 10/14/16 134.0 1.10 1.70
ALXN 161014C00135000 C 10/14/16 135.0 1.05 1.35
ALXN 161014C00136000 C 10/14/16 136.0 0.65 1.40
ALXN 161014C00137000 C 10/14/16 137.0 0.50 1.30
ALXN 161014C00138000 C 10/14/16 138.0 0.50 1.05
ALXN 161014C00139000 C 10/14/16 139.0 0.30 0.90
ALXN 161014C00140000 C 10/14/16 140.0 0.25 0.75
ALXN 161014C00141000 C 10/14/16 141.0 0.20 0.65
ALXN 161014C00142000 C 10/14/16 142.0 0.10 0.55
ALXN 161014C00143000 C 10/14/16 143.0 0.10 0.45
ALXN 161014C00145000 C 10/14/16 145.0 0.00 0.30
ALXN 161014C00150000 C 10/14/16 150.0 0.00 0.15
ALXN 161014P00095000 P 10/14/16 95.0 0.00 0.15
ALXN 161014P00100000 P 10/14/16 100.0 0.00 0.20
ALXN 161014P00105000 P 10/14/16 105.0 0.00 0.30
ALXN 161014P00110000 P 10/14/16 110.0 0.00 0.50
ALXN 161014P00111000 P 10/14/16 111.0 0.05 0.50
ALXN 161014P00112000 P 10/14/16 112.0 0.10 0.60
ALXN 161014P00113000 P 10/14/16 113.0 0.20 0.65
ALXN 161014P00114000 P 10/14/16 114.0 0.20 0.75
ALXN 161014P00115000 P 10/14/16 115.0 0.30 0.85
ALXN 161014P00116000 P 10/14/16 116.0 0.40 1.05
ALXN 161014P00117000 P 10/14/16 117.0 0.45 1.15
ALXN 161014P00118000 P 10/14/16 118.0 0.65 1.25
ALXN 161014P00119000 P 10/14/16 119.0 0.75 1.40
ALXN 161014P00120000 P 10/14/16 120.0 0.95 1.65
ALXN 161014P00121000 P 10/14/16 121.0 1.15 1.90
ALXN 161014P00122000 P 10/14/16 122.0 1.35 2.20
ALXN 161014P00123000 P 10/14/16 123.0 1.60 2.40
ALXN 161014P00124000 P 10/14/16 124.0 2.00 2.85
ALXN 161014P00125000 P 10/14/16 125.0 2.25 3.20
ALXN 161014P00126000 P 10/14/16 126.0 2.70 3.50
ALXN 161014P00127000 P 10/14/16 127.0 3.10 4.00
ALXN 161014P00128000 P 10/14/16 128.0 3.80 4.40
ALXN 161014P00129000 P 10/14/16 129.0 4.50 4.90
ALXN 161014P00130000 P 10/14/16 130.0 4.50 5.70
ALXN 161014P00131000 P 10/14/16 131.0 5.20 6.20
ALXN 161014P00132000 P 10/14/16 132.0 5.90 7.00
ALXN 161014P00133000 P 10/14/16 133.0 6.60 7.60
ALXN 161014P00134000 P 10/14/16 134.0 7.50 8.40
ALXN 161014P00135000 P 10/14/16 135.0 7.80 9.10
ALXN 161014P00136000 P 10/14/16 136.0 7.50 10.30
ALXN 161014P00137000 P 10/14/16 137.0 8.10 10.90
ALXN 161014P00138000 P 10/14/16 138.0 9.20 12.00
ALXN 161014P00139000 P 10/14/16 139.0 10.00 12.60
ALXN 161014P00140000 P 10/14/16 140.0 11.00 13.90
ALXN 161014P00141000 P 10/14/16 141.0 11.80 14.80
ALXN 161014P00142000 P 10/14/16 142.0 12.80 15.80
ALXN 161014P00143000 P 10/14/16 143.0 13.70 17.00
ALXN 161014P00145000 P 10/14/16 145.0 15.60 19.20
ALXN 161014P00150000 P 10/14/16 150.0 20.80 23.60
ALXN 161021C00070000 C 10/21/16 70.0 55.90 59.80
ALXN 161021C00075000 C 10/21/16 75.0 51.10 54.80
ALXN 161021C00080000 C 10/21/16 80.0 46.10 49.80
ALXN 161021C00085000 C 10/21/16 85.0 41.70 44.70
ALXN 161021C00090000 C 10/21/16 90.0 35.80 39.80
ALXN 161021C00095000 C 10/21/16 95.0 31.20 34.80
ALXN 161021C00100000 C 10/21/16 100.0 26.40 29.80
ALXN 161021C00105000 C 10/21/16 105.0 21.50 25.00
ALXN 161021C00110000 C 10/21/16 110.0 17.20 20.10
ALXN 161021C00111000 C 10/21/16 111.0 16.30 19.20
ALXN 161021C00112000 C 10/21/16 112.0 15.60 18.30
ALXN 161021C00113000 C 10/21/16 113.0 14.70 17.40
ALXN 161021C00114000 C 10/21/16 114.0 13.70 16.50
ALXN 161021C00115000 C 10/21/16 115.0 13.10 15.60
ALXN 161021C00116000 C 10/21/16 116.0 12.00 14.80
ALXN 161021C00117000 C 10/21/16 117.0 11.20 14.00
ALXN 161021C00118000 C 10/21/16 118.0 10.40 12.50
ALXN 161021C00119000 C 10/21/16 119.0 9.50 11.90
ALXN 161021C00120000 C 10/21/16 120.0 8.80 10.80
ALXN 161021C00121000 C 10/21/16 121.0 8.10 10.20
ALXN 161021C00122000 C 10/21/16 122.0 7.50 9.20
ALXN 161021C00123000 C 10/21/16 123.0 6.70 8.70
ALXN 161021C00124000 C 10/21/16 124.0 6.20 6.70
ALXN 161021C00125000 C 10/21/16 125.0 5.60 6.00
ALXN 161021C00126000 C 10/21/16 126.0 5.10 5.60
ALXN 161021C00127000 C 10/21/16 127.0 4.50 5.30
ALXN 161021C00128000 C 10/21/16 128.0 4.00 4.80
ALXN 161021C00129000 C 10/21/16 129.0 3.40 4.10
ALXN 161021C00130000 C 10/21/16 130.0 3.10 3.50
ALXN 161021C00131000 C 10/21/16 131.0 2.70 3.20
ALXN 161021C00132000 C 10/21/16 132.0 2.25 2.75
ALXN 161021C00133000 C 10/21/16 133.0 2.10 2.30
ALXN 161021C00134000 C 10/21/16 134.0 1.80 2.05
ALXN 161021C00135000 C 10/21/16 135.0 1.55 1.85
ALXN 161021C00136000 C 10/21/16 136.0 1.30 1.55
ALXN 161021C00137000 C 10/21/16 137.0 1.10 1.45
ALXN 161021C00138000 C 10/21/16 138.0 0.90 1.50
ALXN 161021C00139000 C 10/21/16 139.0 0.70 1.25
ALXN 161021C00140000 C 10/21/16 140.0 0.65 0.95
ALXN 161021C00141000 C 10/21/16 141.0 0.45 1.00
ALXN 161021C00142000 C 10/21/16 142.0 0.35 0.90
ALXN 161021C00143000 C 10/21/16 143.0 0.35 0.75
ALXN 161021C00144000 C 10/21/16 144.0 0.25 0.65
ALXN 161021C00145000 C 10/21/16 145.0 0.20 0.55
ALXN 161021C00150000 C 10/21/16 150.0 0.05 0.25
ALXN 161021C00155000 C 10/21/16 155.0 0.10 0.15
ALXN 161021C00160000 C 10/21/16 160.0 0.00 0.10
ALXN 161021C00165000 C 10/21/16 165.0 0.00 0.10
ALXN 161021C00170000 C 10/21/16 170.0 0.00 0.10
ALXN 161021C00175000 C 10/21/16 175.0 0.00 0.10
ALXN 161021C00180000 C 10/21/16 180.0 0.00 0.10
ALXN 161021C00185000 C 10/21/16 185.0 0.00 0.10
ALXN 161021C00190000 C 10/21/16 190.0 0.00 0.10
ALXN 161021C00195000 C 10/21/16 195.0 0.00 0.10
ALXN 161021P00070000 P 10/21/16 70.0 0.00 0.10
ALXN 161021P00075000 P 10/21/16 75.0 0.00 0.10
ALXN 161021P00080000 P 10/21/16 80.0 0.00 0.15
ALXN 161021P00085000 P 10/21/16 85.0 0.00 0.15
ALXN 161021P00090000 P 10/21/16 90.0 0.00 0.15
ALXN 161021P00095000 P 10/21/16 95.0 0.00 0.20
ALXN 161021P00100000 P 10/21/16 100.0 0.00 0.30
ALXN 161021P00105000 P 10/21/16 105.0 0.10 0.40
ALXN 161021P00110000 P 10/21/16 110.0 0.15 0.55
ALXN 161021P00111000 P 10/21/16 111.0 0.35 0.65
ALXN 161021P00112000 P 10/21/16 112.0 0.25 0.80
ALXN 161021P00113000 P 10/21/16 113.0 0.45 0.85
ALXN 161021P00114000 P 10/21/16 114.0 0.45 1.00
ALXN 161021P00115000 P 10/21/16 115.0 0.65 1.05
ALXN 161021P00116000 P 10/21/16 116.0 0.90 1.25
ALXN 161021P00117000 P 10/21/16 117.0 0.95 1.30
ALXN 161021P00118000 P 10/21/16 118.0 1.25 1.55
ALXN 161021P00119000 P 10/21/16 119.0 1.15 1.85
ALXN 161021P00120000 P 10/21/16 120.0 1.70 1.95
ALXN 161021P00121000 P 10/21/16 121.0 2.00 2.20
ALXN 161021P00122000 P 10/21/16 122.0 2.25 2.50
ALXN 161021P00123000 P 10/21/16 123.0 2.55 2.80
ALXN 161021P00124000 P 10/21/16 124.0 2.95 3.20
ALXN 161021P00125000 P 10/21/16 125.0 3.30 3.60
ALXN 161021P00126000 P 10/21/16 126.0 3.40 4.00
ALXN 161021P00127000 P 10/21/16 127.0 3.70 4.60
ALXN 161021P00128000 P 10/21/16 128.0 4.20 5.00
ALXN 161021P00129000 P 10/21/16 129.0 5.20 5.50
ALXN 161021P00130000 P 10/21/16 130.0 5.70 6.10
ALXN 161021P00131000 P 10/21/16 131.0 6.30 6.70
ALXN 161021P00132000 P 10/21/16 132.0 6.90 7.40
ALXN 161021P00133000 P 10/21/16 133.0 7.60 8.10
ALXN 161021P00134000 P 10/21/16 134.0 7.90 8.80
ALXN 161021P00135000 P 10/21/16 135.0 8.20 9.60
ALXN 161021P00136000 P 10/21/16 136.0 9.50 10.30
ALXN 161021P00137000 P 10/21/16 137.0 10.50 11.10
ALXN 161021P00138000 P 10/21/16 138.0 11.20 11.90
ALXN 161021P00139000 P 10/21/16 139.0 12.10 12.80
ALXN 161021P00140000 P 10/21/16 140.0 11.80 13.80
ALXN 161021P00141000 P 10/21/16 141.0 12.90 14.70
ALXN 161021P00142000 P 10/21/16 142.0 13.70 15.70
ALXN 161021P00143000 P 10/21/16 143.0 14.70 16.60
ALXN 161021P00144000 P 10/21/16 144.0 15.40 17.60
ALXN 161021P00145000 P 10/21/16 145.0 16.30 18.50
ALXN 161021P00150000 P 10/21/16 150.0 20.70 23.70
ALXN 161021P00155000 P 10/21/16 155.0 26.30 29.50
ALXN 161021P00160000 P 10/21/16 160.0 30.60 34.80
ALXN 161021P00165000 P 10/21/16 165.0 35.60 39.30
ALXN 161021P00170000 P 10/21/16 170.0 41.40 44.50
ALXN 161021P00175000 P 10/21/16 175.0 45.60 49.80
ALXN 161021P00180000 P 10/21/16 180.0 51.30 54.40
ALXN 161021P00185000 P 10/21/16 185.0 55.60 59.20
ALXN 161021P00190000 P 10/21/16 190.0 61.30 63.80
ALXN 161021P00195000 P 10/21/16 195.0 66.00 69.10
ALXN 161028C00085000 C 10/28/16 85.0 41.10 44.60
ALXN 161028C00090000 C 10/28/16 90.0 36.00 39.80
ALXN 161028C00095000 C 10/28/16 95.0 31.20 34.80
ALXN 161028C00100000 C 10/28/16 100.0 26.30 30.00
ALXN 161028C00105000 C 10/28/16 105.0 22.10 25.00
ALXN 161028C00110000 C 10/28/16 110.0 17.80 20.60
ALXN 161028C00111000 C 10/28/16 111.0 17.10 19.60
ALXN 161028C00112000 C 10/28/16 112.0 16.10 18.80
ALXN 161028C00113000 C 10/28/16 113.0 15.30 17.90
ALXN 161028C00114000 C 10/28/16 114.0 14.60 17.20
ALXN 161028C00115000 C 10/28/16 115.0 13.60 16.40
ALXN 161028C00116000 C 10/28/16 116.0 13.00 15.60
ALXN 161028C00117000 C 10/28/16 117.0 12.20 14.70
ALXN 161028C00118000 C 10/28/16 118.0 11.20 14.00
ALXN 161028C00119000 C 10/28/16 119.0 10.70 13.20
ALXN 161028C00120000 C 10/28/16 120.0 9.80 12.60
ALXN 161028C00121000 C 10/28/16 121.0 9.30 11.80
ALXN 161028C00122000 C 10/28/16 122.0 8.60 9.70
ALXN 161028C00123000 C 10/28/16 123.0 8.00 9.10
ALXN 161028C00124000 C 10/28/16 124.0 7.30 8.50
ALXN 161028C00125000 C 10/28/16 125.0 7.00 7.50
ALXN 161028C00126000 C 10/28/16 126.0 6.00 7.30
ALXN 161028C00127000 C 10/28/16 127.0 5.50 7.00
ALXN 161028C00128000 C 10/28/16 128.0 5.10 6.30
ALXN 161028C00129000 C 10/28/16 129.0 5.00 5.80
ALXN 161028C00130000 C 10/28/16 130.0 4.00 5.50
ALXN 161028C00131000 C 10/28/16 131.0 3.70 4.90
ALXN 161028C00132000 C 10/28/16 132.0 3.30 4.70
ALXN 161028C00133000 C 10/28/16 133.0 2.90 4.10
ALXN 161028C00134000 C 10/28/16 134.0 2.60 3.80
ALXN 161028C00135000 C 10/28/16 135.0 2.35 3.50
ALXN 161028C00136000 C 10/28/16 136.0 2.05 3.20
ALXN 161028C00137000 C 10/28/16 137.0 1.65 2.85
ALXN 161028C00138000 C 10/28/16 138.0 1.95 2.60
ALXN 161028C00139000 C 10/28/16 139.0 1.25 2.35
ALXN 161028C00140000 C 10/28/16 140.0 1.20 3.10
ALXN 161028C00141000 C 10/28/16 141.0 1.05 3.60
ALXN 161028C00142000 C 10/28/16 142.0 0.75 2.45
ALXN 161028C00143000 C 10/28/16 143.0 0.70 2.40
ALXN 161028C00145000 C 10/28/16 145.0 0.50 1.90
ALXN 161028C00150000 C 10/28/16 150.0 0.05 2.30
ALXN 161028C00155000 C 10/28/16 155.0 0.00 1.95
ALXN 161028C00160000 C 10/28/16 160.0 0.00 0.50
ALXN 161028C00165000 C 10/28/16 165.0 0.00 0.50
ALXN 161028P00085000 P 10/28/16 85.0 0.00 0.50
ALXN 161028P00090000 P 10/28/16 90.0 0.00 0.50
ALXN 161028P00095000 P 10/28/16 95.0 0.00 0.50
ALXN 161028P00100000 P 10/28/16 100.0 0.00 0.55
ALXN 161028P00105000 P 10/28/16 105.0 0.05 0.85
ALXN 161028P00110000 P 10/28/16 110.0 0.05 1.45
ALXN 161028P00111000 P 10/28/16 111.0 0.10 1.30
ALXN 161028P00112000 P 10/28/16 112.0 0.05 1.80
ALXN 161028P00113000 P 10/28/16 113.0 0.05 1.90
ALXN 161028P00114000 P 10/28/16 114.0 0.05 2.70
ALXN 161028P00115000 P 10/28/16 115.0 0.05 2.80
ALXN 161028P00116000 P 10/28/16 116.0 0.80 2.50
ALXN 161028P00117000 P 10/28/16 117.0 1.05 3.10
ALXN 161028P00118000 P 10/28/16 118.0 1.55 2.95
ALXN 161028P00119000 P 10/28/16 119.0 1.30 3.10
ALXN 161028P00120000 P 10/28/16 120.0 1.45 3.60
ALXN 161028P00121000 P 10/28/16 121.0 1.70 3.70
ALXN 161028P00122000 P 10/28/16 122.0 2.15 4.10
ALXN 161028P00123000 P 10/28/16 123.0 2.20 4.50
ALXN 161028P00124000 P 10/28/16 124.0 2.45 4.70
ALXN 161028P00125000 P 10/28/16 125.0 4.40 5.10
ALXN 161028P00126000 P 10/28/16 126.0 4.70 5.50
ALXN 161028P00127000 P 10/28/16 127.0 3.90 6.20
ALXN 161028P00128000 P 10/28/16 128.0 4.90 6.50
ALXN 161028P00129000 P 10/28/16 129.0 5.00 7.10
ALXN 161028P00130000 P 10/28/16 130.0 6.00 7.60
ALXN 161028P00131000 P 10/28/16 131.0 6.10 8.20
ALXN 161028P00132000 P 10/28/16 132.0 8.10 8.80
ALXN 161028P00133000 P 10/28/16 133.0 7.40 9.40
ALXN 161028P00134000 P 10/28/16 134.0 8.10 10.10
ALXN 161028P00135000 P 10/28/16 135.0 8.90 11.00
ALXN 161028P00136000 P 10/28/16 136.0 9.40 11.70
ALXN 161028P00137000 P 10/28/16 137.0 11.70 12.30
ALXN 161028P00138000 P 10/28/16 138.0 11.40 13.00
ALXN 161028P00139000 P 10/28/16 139.0 11.30 14.00
ALXN 161028P00140000 P 10/28/16 140.0 12.10 14.80
ALXN 161028P00141000 P 10/28/16 141.0 12.90 15.70
ALXN 161028P00142000 P 10/28/16 142.0 13.80 16.30
ALXN 161028P00143000 P 10/28/16 143.0 14.50 17.40
ALXN 161028P00145000 P 10/28/16 145.0 16.30 19.10
ALXN 161028P00150000 P 10/28/16 150.0 21.00 24.00
ALXN 161028P00155000 P 10/28/16 155.0 25.80 29.00
ALXN 161028P00160000 P 10/28/16 160.0 30.70 34.00
ALXN 161028P00165000 P 10/28/16 165.0 35.50 38.80
ALXN 161104C00115000 C 11/04/16 115.0 14.30 16.80
ALXN 161104C00116000 C 11/04/16 116.0 13.50 16.00
ALXN 161104C00117000 C 11/04/16 117.0 12.60 15.20
ALXN 161104C00118000 C 11/04/16 118.0 11.90 14.60
ALXN 161104C00119000 C 11/04/16 119.0 10.80 13.70
ALXN 161104C00120000 C 11/04/16 120.0 10.40 13.00
ALXN 161104C00121000 C 11/04/16 121.0 9.80 12.40
ALXN 161104C00122000 C 11/04/16 122.0 9.20 10.20
ALXN 161104C00123000 C 11/04/16 123.0 8.20 9.70
ALXN 161104C00124000 C 11/04/16 124.0 7.80 9.00
ALXN 161104C00125000 C 11/04/16 125.0 7.30 8.50
ALXN 161104C00126000 C 11/04/16 126.0 6.60 7.80
ALXN 161104C00127000 C 11/04/16 127.0 6.00 7.30
ALXN 161104C00128000 C 11/04/16 128.0 5.70 6.80
ALXN 161104C00129000 C 11/04/16 129.0 5.20 6.30
ALXN 161104C00130000 C 11/04/16 130.0 4.70 5.80
ALXN 161104C00131000 C 11/04/16 131.0 4.20 5.40
ALXN 161104C00132000 C 11/04/16 132.0 3.50 5.00
ALXN 161104C00133000 C 11/04/16 133.0 3.50 4.60
ALXN 161104C00134000 C 11/04/16 134.0 3.00 4.20
ALXN 161104C00135000 C 11/04/16 135.0 2.85 3.80
ALXN 161104C00136000 C 11/04/16 136.0 2.40 3.60
ALXN 161104C00137000 C 11/04/16 137.0 2.30 3.20
ALXN 161104C00138000 C 11/04/16 138.0 2.05 3.00
ALXN 161104C00139000 C 11/04/16 139.0 1.75 2.75
ALXN 161104C00140000 C 11/04/16 140.0 1.65 2.50
ALXN 161104C00141000 C 11/04/16 141.0 1.30 2.25
ALXN 161104C00142000 C 11/04/16 142.0 1.00 2.05
ALXN 161104C00143000 C 11/04/16 143.0 1.15 1.90
ALXN 161104C00144000 C 11/04/16 144.0 0.85 1.70
ALXN 161104C00145000 C 11/04/16 145.0 0.70 1.55
ALXN 161104C00146000 C 11/04/16 146.0 0.70 1.35
ALXN 161104P00115000 P 11/04/16 115.0 1.50 2.35
ALXN 161104P00116000 P 11/04/16 116.0 1.70 2.65
ALXN 161104P00117000 P 11/04/16 117.0 1.90 2.85
ALXN 161104P00118000 P 11/04/16 118.0 2.15 3.10
ALXN 161104P00119000 P 11/04/16 119.0 2.40 3.40
ALXN 161104P00120000 P 11/04/16 120.0 2.70 3.70
ALXN 161104P00121000 P 11/04/16 121.0 3.00 4.00
ALXN 161104P00122000 P 11/04/16 122.0 3.30 4.40
ALXN 161104P00123000 P 11/04/16 123.0 3.70 4.70
ALXN 161104P00124000 P 11/04/16 124.0 4.00 5.10
ALXN 161104P00125000 P 11/04/16 125.0 4.40 5.60
ALXN 161104P00126000 P 11/04/16 126.0 4.80 6.00
ALXN 161104P00127000 P 11/04/16 127.0 5.30 6.50
ALXN 161104P00128000 P 11/04/16 128.0 5.80 7.00
ALXN 161104P00129000 P 11/04/16 129.0 6.30 7.80
ALXN 161104P00130000 P 11/04/16 130.0 6.80 8.00
ALXN 161104P00131000 P 11/04/16 131.0 7.30 8.60
ALXN 161104P00132000 P 11/04/16 132.0 7.80 9.50
ALXN 161104P00133000 P 11/04/16 133.0 8.50 9.90
ALXN 161104P00134000 P 11/04/16 134.0 9.10 10.50
ALXN 161104P00135000 P 11/04/16 135.0 9.80 11.20
ALXN 161104P00136000 P 11/04/16 136.0 10.60 11.90
ALXN 161104P00137000 P 11/04/16 137.0 10.70 12.60
ALXN 161104P00138000 P 11/04/16 138.0 10.90 13.30
ALXN 161104P00139000 P 11/04/16 139.0 12.90 14.10
ALXN 161104P00140000 P 11/04/16 140.0 12.40 15.10
ALXN 161104P00141000 P 11/04/16 141.0 13.10 15.80
ALXN 161104P00142000 P 11/04/16 142.0 13.70 16.60
ALXN 161104P00143000 P 11/04/16 143.0 14.80 17.60
ALXN 161104P00144000 P 11/04/16 144.0 15.70 18.40
ALXN 161104P00145000 P 11/04/16 145.0 16.50 19.20
ALXN 161104P00146000 P 11/04/16 146.0 17.30 20.00
ALXN 161118C00060000 C 11/18/16 60.0 66.30 69.80
ALXN 161118C00065000 C 11/18/16 65.0 61.20 64.80
ALXN 161118C00070000 C 11/18/16 70.0 56.10 58.90
ALXN 161118C00075000 C 11/18/16 75.0 51.20 54.80
ALXN 161118C00080000 C 11/18/16 80.0 46.20 49.80
ALXN 161118C00085000 C 11/18/16 85.0 41.30 44.80
ALXN 161118C00090000 C 11/18/16 90.0 36.60 40.00
ALXN 161118C00095000 C 11/18/16 95.0 31.70 35.20
ALXN 161118C00100000 C 11/18/16 100.0 27.30 29.70
ALXN 161118C00105000 C 11/18/16 105.0 23.00 25.10
ALXN 161118C00110000 C 11/18/16 110.0 18.90 21.60
ALXN 161118C00115000 C 11/18/16 115.0 14.90 17.40
ALXN 161118C00120000 C 11/18/16 120.0 11.40 12.30
ALXN 161118C00125000 C 11/18/16 125.0 8.10 9.20
ALXN 161118C00130000 C 11/18/16 130.0 5.80 6.40
ALXN 161118C00135000 C 11/18/16 135.0 4.00 4.80
ALXN 161118C00140000 C 11/18/16 140.0 2.35 3.30
ALXN 161118C00145000 C 11/18/16 145.0 1.35 2.15
ALXN 161118C00150000 C 11/18/16 150.0 0.90 1.15
ALXN 161118C00155000 C 11/18/16 155.0 0.50 0.95
ALXN 161118C00160000 C 11/18/16 160.0 0.10 0.60
ALXN 161118C00165000 C 11/18/16 165.0 0.05 0.40
ALXN 161118C00170000 C 11/18/16 170.0 0.00 0.20
ALXN 161118C00175000 C 11/18/16 175.0 0.00 0.15
ALXN 161118C00180000 C 11/18/16 180.0 0.00 0.15
ALXN 161118C00185000 C 11/18/16 185.0 0.00 0.15
ALXN 161118C00190000 C 11/18/16 190.0 0.00 0.15
ALXN 161118C00195000 C 11/18/16 195.0 0.00 0.15
ALXN 161118C00200000 C 11/18/16 200.0 0.00 0.10
ALXN 161118C00210000 C 11/18/16 210.0 0.00 0.10
ALXN 161118C00220000 C 11/18/16 220.0 0.00 0.10
ALXN 161118C00230000 C 11/18/16 230.0 0.00 0.10
ALXN 161118P00060000 P 11/18/16 60.0 0.00 0.15
ALXN 161118P00065000 P 11/18/16 65.0 0.00 0.15
ALXN 161118P00070000 P 11/18/16 70.0 0.00 0.15
ALXN 161118P00075000 P 11/18/16 75.0 0.00 0.25
ALXN 161118P00080000 P 11/18/16 80.0 0.00 0.30
ALXN 161118P00085000 P 11/18/16 85.0 0.05 0.45
ALXN 161118P00090000 P 11/18/16 90.0 0.20 0.50
ALXN 161118P00095000 P 11/18/16 95.0 0.15 0.60
ALXN 161118P00100000 P 11/18/16 100.0 0.30 1.00
ALXN 161118P00105000 P 11/18/16 105.0 0.90 1.25
ALXN 161118P00110000 P 11/18/16 110.0 1.60 1.95
ALXN 161118P00115000 P 11/18/16 115.0 2.65 3.00
ALXN 161118P00120000 P 11/18/16 120.0 3.70 4.30
ALXN 161118P00125000 P 11/18/16 125.0 5.70 6.40
ALXN 161118P00130000 P 11/18/16 130.0 8.50 8.90
ALXN 161118P00135000 P 11/18/16 135.0 11.50 11.90
ALXN 161118P00140000 P 11/18/16 140.0 13.20 15.60
ALXN 161118P00145000 P 11/18/16 145.0 16.80 19.50
ALXN 161118P00150000 P 11/18/16 150.0 21.20 23.90
ALXN 161118P00155000 P 11/18/16 155.0 25.80 28.90
ALXN 161118P00160000 P 11/18/16 160.0 30.60 33.60
ALXN 161118P00165000 P 11/18/16 165.0 35.40 38.60
ALXN 161118P00170000 P 11/18/16 170.0 40.30 43.60
ALXN 161118P00175000 P 11/18/16 175.0 45.40 49.00
ALXN 161118P00180000 P 11/18/16 180.0 51.50 54.00
ALXN 161118P00185000 P 11/18/16 185.0 56.20 59.10
ALXN 161118P00190000 P 11/18/16 190.0 61.20 64.20
ALXN 161118P00195000 P 11/18/16 195.0 66.30 68.90
ALXN 161118P00200000 P 11/18/16 200.0 71.30 73.90
ALXN 161118P00210000 P 11/18/16 210.0 80.30 84.30
ALXN 161118P00220000 P 11/18/16 220.0 90.30 94.20
ALXN 161118P00230000 P 11/18/16 230.0 100.30 104.00
ALXN 170120C00060000 C 01/20/17 60.0 66.40 69.80
ALXN 170120C00065000 C 01/20/17 65.0 61.70 64.80
ALXN 170120C00070000 C 01/20/17 70.0 57.10 60.00
ALXN 170120C00075000 C 01/20/17 75.0 52.30 55.20
ALXN 170120C00080000 C 01/20/17 80.0 47.50 50.20
ALXN 170120C00085000 C 01/20/17 85.0 42.60 45.60
ALXN 170120C00090000 C 01/20/17 90.0 38.10 40.80
ALXN 170120C00095000 C 01/20/17 95.0 33.60 36.40
ALXN 170120C00100000 C 01/20/17 100.0 29.40 30.20
ALXN 170120C00105000 C 01/20/17 105.0 25.10 26.20
ALXN 170120C00110000 C 01/20/17 110.0 21.20 23.10
ALXN 170120C00115000 C 01/20/17 115.0 17.60 19.90
ALXN 170120C00120000 C 01/20/17 120.0 14.00 15.20
ALXN 170120C00125000 C 01/20/17 125.0 11.30 12.00
ALXN 170120C00130000 C 01/20/17 130.0 8.90 9.80
ALXN 170120C00135000 C 01/20/17 135.0 6.80 7.80
ALXN 170120C00140000 C 01/20/17 140.0 5.10 6.10
ALXN 170120C00145000 C 01/20/17 145.0 3.70 4.40
ALXN 170120C00150000 C 01/20/17 150.0 2.45 3.50
ALXN 170120C00155000 C 01/20/17 155.0 1.80 2.35
ALXN 170120C00160000 C 01/20/17 160.0 1.25 1.70
ALXN 170120C00165000 C 01/20/17 165.0 0.60 1.45
ALXN 170120C00170000 C 01/20/17 170.0 0.45 1.05
ALXN 170120C00175000 C 01/20/17 175.0 0.25 0.75
ALXN 170120C00180000 C 01/20/17 180.0 0.10 0.55
ALXN 170120C00185000 C 01/20/17 185.0 0.05 0.40
ALXN 170120C00190000 C 01/20/17 190.0 0.05 0.30
ALXN 170120C00195000 C 01/20/17 195.0 0.00 0.20
ALXN 170120C00200000 C 01/20/17 200.0 0.00 0.15
ALXN 170120C00210000 C 01/20/17 210.0 0.00 0.15
ALXN 170120C00220000 C 01/20/17 220.0 0.00 0.15
ALXN 170120C00230000 C 01/20/17 230.0 0.00 0.15
ALXN 170120C00240000 C 01/20/17 240.0 0.00 0.10
ALXN 170120C00250000 C 01/20/17 250.0 0.00 0.10
ALXN 170120C00260000 C 01/20/17 260.0 0.00 0.10
ALXN 170120C00270000 C 01/20/17 270.0 0.00 0.10
ALXN 170120C00280000 C 01/20/17 280.0 0.00 0.10
ALXN 170120C00290000 C 01/20/17 290.0 0.00 0.10
ALXN 170120C00300000 C 01/20/17 300.0 0.00 0.10
ALXN 170120P00060000 P 01/20/17 60.0 0.00 0.30
ALXN 170120P00065000 P 01/20/17 65.0 0.00 0.45
ALXN 170120P00070000 P 01/20/17 70.0 0.10 0.50
ALXN 170120P00075000 P 01/20/17 75.0 0.10 0.60
ALXN 170120P00080000 P 01/20/17 80.0 0.20 0.85
ALXN 170120P00085000 P 01/20/17 85.0 0.40 1.15
ALXN 170120P00090000 P 01/20/17 90.0 0.60 1.60
ALXN 170120P00095000 P 01/20/17 95.0 0.95 2.05
ALXN 170120P00100000 P 01/20/17 100.0 1.80 2.35
ALXN 170120P00105000 P 01/20/17 105.0 2.30 3.20
ALXN 170120P00110000 P 01/20/17 110.0 3.30 4.30
ALXN 170120P00115000 P 01/20/17 115.0 4.60 5.70
ALXN 170120P00120000 P 01/20/17 120.0 6.40 7.10
ALXN 170120P00125000 P 01/20/17 125.0 8.30 9.40
ALXN 170120P00130000 P 01/20/17 130.0 11.00 11.80
ALXN 170120P00135000 P 01/20/17 135.0 14.10 14.70
ALXN 170120P00140000 P 01/20/17 140.0 16.40 17.90
ALXN 170120P00145000 P 01/20/17 145.0 19.10 21.70
ALXN 170120P00150000 P 01/20/17 150.0 23.00 25.40
ALXN 170120P00155000 P 01/20/17 155.0 27.20 29.60
ALXN 170120P00160000 P 01/20/17 160.0 32.20 34.10
ALXN 170120P00165000 P 01/20/17 165.0 36.80 39.00
ALXN 170120P00170000 P 01/20/17 170.0 41.40 43.90
ALXN 170120P00175000 P 01/20/17 175.0 45.60 48.80
ALXN 170120P00180000 P 01/20/17 180.0 51.00 53.80
ALXN 170120P00185000 P 01/20/17 185.0 56.20 58.90
ALXN 170120P00190000 P 01/20/17 190.0 60.70 64.50
ALXN 170120P00195000 P 01/20/17 195.0 65.60 68.90
ALXN 170120P00200000 P 01/20/17 200.0 71.30 74.00
ALXN 170120P00210000 P 01/20/17 210.0 81.30 84.00
ALXN 170120P00220000 P 01/20/17 220.0 90.30 94.20
ALXN 170120P00230000 P 01/20/17 230.0 100.30 104.50
ALXN 170120P00240000 P 01/20/17 240.0 110.30 114.40
ALXN 170120P00250000 P 01/20/17 250.0 120.30 124.80
ALXN 170120P00260000 P 01/20/17 260.0 130.30 134.30
ALXN 170120P00270000 P 01/20/17 270.0 140.30 144.60
ALXN 170120P00280000 P 01/20/17 280.0 150.30 154.80
ALXN 170120P00290000 P 01/20/17 290.0 160.30 164.30
ALXN 170120P00300000 P 01/20/17 300.0 170.30 174.60
ALXN 170217C00060000 C 02/17/17 60.0 66.90 70.00
ALXN 170217C00065000 C 02/17/17 65.0 61.80 65.00
ALXN 170217C00070000 C 02/17/17 70.0 57.20 60.20
ALXN 170217C00075000 C 02/17/17 75.0 52.50 55.40
ALXN 170217C00080000 C 02/17/17 80.0 47.70 50.50
ALXN 170217C00085000 C 02/17/17 85.0 42.80 45.70
ALXN 170217C00090000 C 02/17/17 90.0 38.60 41.20
ALXN 170217C00095000 C 02/17/17 95.0 34.70 36.90
ALXN 170217C00100000 C 02/17/17 100.0 30.30 32.80
ALXN 170217C00105000 C 02/17/17 105.0 26.50 28.70
ALXN 170217C00110000 C 02/17/17 110.0 22.50 24.90
ALXN 170217C00115000 C 02/17/17 115.0 19.20 20.00
ALXN 170217C00120000 C 02/17/17 120.0 16.00 16.80
ALXN 170217C00125000 C 02/17/17 125.0 13.20 14.00
ALXN 170217C00130000 C 02/17/17 130.0 10.60 11.70
ALXN 170217C00135000 C 02/17/17 135.0 8.40 9.50
ALXN 170217C00140000 C 02/17/17 140.0 6.60 7.70
ALXN 170217C00145000 C 02/17/17 145.0 4.90 5.70
ALXN 170217C00150000 C 02/17/17 150.0 3.80 4.60
ALXN 170217C00155000 C 02/17/17 155.0 2.85 3.60
ALXN 170217C00160000 C 02/17/17 160.0 2.05 2.70
ALXN 170217C00165000 C 02/17/17 165.0 1.45 2.15
ALXN 170217C00170000 C 02/17/17 170.0 0.75 1.65
ALXN 170217C00175000 C 02/17/17 175.0 0.70 1.25
ALXN 170217C00180000 C 02/17/17 180.0 0.45 0.95
ALXN 170217C00185000 C 02/17/17 185.0 0.25 0.75
ALXN 170217C00190000 C 02/17/17 190.0 0.10 0.55
ALXN 170217C00195000 C 02/17/17 195.0 0.10 0.40
ALXN 170217C00200000 C 02/17/17 200.0 0.05 0.30
ALXN 170217P00060000 P 02/17/17 60.0 0.00 0.50
ALXN 170217P00065000 P 02/17/17 65.0 0.05 0.55
ALXN 170217P00070000 P 02/17/17 70.0 0.15 0.70
ALXN 170217P00075000 P 02/17/17 75.0 0.30 1.15
ALXN 170217P00080000 P 02/17/17 80.0 0.45 1.20
ALXN 170217P00085000 P 02/17/17 85.0 0.70 1.80
ALXN 170217P00090000 P 02/17/17 90.0 1.15 2.15
ALXN 170217P00095000 P 02/17/17 95.0 1.65 2.80
ALXN 170217P00100000 P 02/17/17 100.0 2.35 3.40
ALXN 170217P00105000 P 02/17/17 105.0 3.20 4.30
ALXN 170217P00110000 P 02/17/17 110.0 4.30 5.40
ALXN 170217P00115000 P 02/17/17 115.0 5.70 6.90
ALXN 170217P00120000 P 02/17/17 120.0 7.40 8.60
ALXN 170217P00125000 P 02/17/17 125.0 9.40 10.80
ALXN 170217P00130000 P 02/17/17 130.0 11.80 13.30
ALXN 170217P00135000 P 02/17/17 135.0 14.80 16.10
ALXN 170217P00140000 P 02/17/17 140.0 17.80 19.20
ALXN 170217P00145000 P 02/17/17 145.0 21.00 22.70
ALXN 170217P00150000 P 02/17/17 150.0 23.90 26.60
ALXN 170217P00155000 P 02/17/17 155.0 28.60 30.70
ALXN 170217P00160000 P 02/17/17 160.0 32.10 35.00
ALXN 170217P00165000 P 02/17/17 165.0 37.20 39.70
ALXN 170217P00170000 P 02/17/17 170.0 41.80 44.20
ALXN 170217P00175000 P 02/17/17 175.0 46.30 49.50
ALXN 170217P00180000 P 02/17/17 180.0 50.70 54.20
ALXN 170217P00185000 P 02/17/17 185.0 55.60 59.00
ALXN 170217P00190000 P 02/17/17 190.0 60.70 64.10
ALXN 170217P00195000 P 02/17/17 195.0 65.80 69.20
ALXN 170217P00200000 P 02/17/17 200.0 70.90 73.80
ALXN 170519C00065000 C 05/19/17 65.0 62.70 65.60
ALXN 170519C00070000 C 05/19/17 70.0 57.50 61.00
ALXN 170519C00075000 C 05/19/17 75.0 53.50 56.40
ALXN 170519C00080000 C 05/19/17 80.0 48.90 51.80
ALXN 170519C00085000 C 05/19/17 85.0 45.00 47.40
ALXN 170519C00090000 C 05/19/17 90.0 41.00 43.20
ALXN 170519C00095000 C 05/19/17 95.0 36.80 39.20
ALXN 170519C00100000 C 05/19/17 100.0 32.80 35.20
ALXN 170519C00105000 C 05/19/17 105.0 29.20 31.60
ALXN 170519C00110000 C 05/19/17 110.0 25.60 28.00
ALXN 170519C00115000 C 05/19/17 115.0 22.10 24.80
ALXN 170519C00120000 C 05/19/17 120.0 19.50 20.60
ALXN 170519C00125000 C 05/19/17 125.0 16.40 17.80
ALXN 170519C00130000 C 05/19/17 130.0 14.00 15.40
ALXN 170519C00135000 C 05/19/17 135.0 12.00 13.20
ALXN 170519C00140000 C 05/19/17 140.0 9.80 11.30
ALXN 170519C00145000 C 05/19/17 145.0 8.10 9.50
ALXN 170519C00150000 C 05/19/17 150.0 6.80 7.90
ALXN 170519C00155000 C 05/19/17 155.0 5.50 6.50
ALXN 170519C00160000 C 05/19/17 160.0 4.30 5.00
ALXN 170519C00165000 C 05/19/17 165.0 3.30 4.50
ALXN 170519C00170000 C 05/19/17 170.0 2.45 3.70
ALXN 170519C00175000 C 05/19/17 175.0 1.75 3.00
ALXN 170519C00180000 C 05/19/17 180.0 1.65 2.50
ALXN 170519C00185000 C 05/19/17 185.0 1.25 2.10
ALXN 170519C00190000 C 05/19/17 190.0 0.95 1.70
ALXN 170519C00195000 C 05/19/17 195.0 0.70 1.35
ALXN 170519P00065000 P 05/19/17 65.0 0.45 1.35
ALXN 170519P00070000 P 05/19/17 70.0 0.65 1.70
ALXN 170519P00075000 P 05/19/17 75.0 0.95 1.95
ALXN 170519P00080000 P 05/19/17 80.0 1.40 2.55
ALXN 170519P00085000 P 05/19/17 85.0 1.85 3.10
ALXN 170519P00090000 P 05/19/17 90.0 2.55 3.80
ALXN 170519P00095000 P 05/19/17 95.0 3.30 4.60
ALXN 170519P00100000 P 05/19/17 100.0 4.30 5.50
ALXN 170519P00105000 P 05/19/17 105.0 5.40 6.60
ALXN 170519P00110000 P 05/19/17 110.0 6.80 8.10
ALXN 170519P00115000 P 05/19/17 115.0 8.50 9.80
ALXN 170519P00120000 P 05/19/17 120.0 10.30 11.80
ALXN 170519P00125000 P 05/19/17 125.0 12.50 14.00
ALXN 170519P00130000 P 05/19/17 130.0 14.90 16.40
ALXN 170519P00135000 P 05/19/17 135.0 17.60 19.20
ALXN 170519P00140000 P 05/19/17 140.0 20.50 22.20
ALXN 170519P00145000 P 05/19/17 145.0 23.70 25.50
ALXN 170519P00150000 P 05/19/17 150.0 27.10 29.10
ALXN 170519P00155000 P 05/19/17 155.0 30.30 32.90
ALXN 170519P00160000 P 05/19/17 160.0 34.30 37.20
ALXN 170519P00165000 P 05/19/17 165.0 38.30 41.00
ALXN 170519P00170000 P 05/19/17 170.0 42.70 45.30
ALXN 170519P00175000 P 05/19/17 175.0 47.10 49.90
ALXN 170519P00180000 P 05/19/17 180.0 51.70 54.40
ALXN 170519P00185000 P 05/19/17 185.0 56.30 60.10
ALXN 170519P00190000 P 05/19/17 190.0 61.10 64.20
ALXN 170519P00195000 P 05/19/17 195.0 65.70 69.10
ALXN 180119C00060000 C 01/19/18 60.0 69.70 72.40
ALXN 180119C00065000 C 01/19/18 65.0 65.30 68.00
ALXN 180119C00070000 C 01/19/18 70.0 61.00 63.60
ALXN 180119C00075000 C 01/19/18 75.0 57.20 59.60
ALXN 180119C00080000 C 01/19/18 80.0 52.90 55.60
ALXN 180119C00085000 C 01/19/18 85.0 48.40 51.60
ALXN 180119C00090000 C 01/19/18 90.0 44.80 47.80
ALXN 180119C00095000 C 01/19/18 95.0 41.00 44.20
ALXN 180119C00100000 C 01/19/18 100.0 38.30 40.80
ALXN 180119C00105000 C 01/19/18 105.0 34.90 37.40
ALXN 180119C00110000 C 01/19/18 110.0 31.40 34.30
ALXN 180119C00115000 C 01/19/18 115.0 28.70 31.40
ALXN 180119C00120000 C 01/19/18 120.0 25.80 28.30
ALXN 180119C00125000 C 01/19/18 125.0 23.40 25.50
ALXN 180119C00130000 C 01/19/18 130.0 21.20 23.00
ALXN 180119C00135000 C 01/19/18 135.0 18.90 20.90
ALXN 180119C00140000 C 01/19/18 140.0 16.80 18.70
ALXN 180119C00145000 C 01/19/18 145.0 14.90 16.90
ALXN 180119C00150000 C 01/19/18 150.0 13.10 15.10
ALXN 180119C00155000 C 01/19/18 155.0 11.60 13.60
ALXN 180119C00160000 C 01/19/18 160.0 10.20 12.20
ALXN 180119C00165000 C 01/19/18 165.0 8.90 10.70
ALXN 180119C00170000 C 01/19/18 170.0 7.80 9.50
ALXN 180119C00175000 C 01/19/18 175.0 6.80 8.60
ALXN 180119C00180000 C 01/19/18 180.0 5.80 7.60
ALXN 180119C00185000 C 01/19/18 185.0 5.10 6.80
ALXN 180119C00190000 C 01/19/18 190.0 4.20 6.00
ALXN 180119C00195000 C 01/19/18 195.0 3.50 5.30
ALXN 180119C00200000 C 01/19/18 200.0 2.90 4.70
ALXN 180119C00210000 C 01/19/18 210.0 2.10 3.70
ALXN 180119C00220000 C 01/19/18 220.0 1.40 2.85
ALXN 180119C00230000 C 01/19/18 230.0 0.85 2.20
ALXN 180119C00240000 C 01/19/18 240.0 0.55 1.70
ALXN 180119C00250000 C 01/19/18 250.0 0.30 1.35
ALXN 180119C00260000 C 01/19/18 260.0 0.15 1.05
ALXN 180119C00270000 C 01/19/18 270.0 0.10 0.85
ALXN 180119C00280000 C 01/19/18 280.0 0.00 0.65
ALXN 180119P00060000 P 01/19/18 60.0 1.55 2.70
ALXN 180119P00065000 P 01/19/18 65.0 2.30 3.00
ALXN 180119P00070000 P 01/19/18 70.0 3.10 3.50
ALXN 180119P00075000 P 01/19/18 75.0 3.50 4.40
ALXN 180119P00080000 P 01/19/18 80.0 4.20 5.60
ALXN 180119P00085000 P 01/19/18 85.0 5.20 6.60
ALXN 180119P00090000 P 01/19/18 90.0 6.30 7.70
ALXN 180119P00095000 P 01/19/18 95.0 7.50 8.90
ALXN 180119P00100000 P 01/19/18 100.0 9.10 10.00
ALXN 180119P00105000 P 01/19/18 105.0 10.60 11.80
ALXN 180119P00110000 P 01/19/18 110.0 12.40 13.60
ALXN 180119P00115000 P 01/19/18 115.0 14.20 15.70
ALXN 180119P00120000 P 01/19/18 120.0 16.40 17.70
ALXN 180119P00125000 P 01/19/18 125.0 18.70 20.00
ALXN 180119P00130000 P 01/19/18 130.0 21.20 22.50
ALXN 180119P00135000 P 01/19/18 135.0 23.90 25.50
ALXN 180119P00140000 P 01/19/18 140.0 26.60 28.40
ALXN 180119P00145000 P 01/19/18 145.0 29.70 31.10
ALXN 180119P00150000 P 01/19/18 150.0 32.90 34.70
ALXN 180119P00155000 P 01/19/18 155.0 36.20 37.90
ALXN 180119P00160000 P 01/19/18 160.0 39.70 41.70
ALXN 180119P00165000 P 01/19/18 165.0 42.70 45.40
ALXN 180119P00170000 P 01/19/18 170.0 46.60 49.90
ALXN 180119P00175000 P 01/19/18 175.0 50.60 53.70
ALXN 180119P00180000 P 01/19/18 180.0 54.70 57.30
ALXN 180119P00185000 P 01/19/18 185.0 59.00 62.10
ALXN 180119P00190000 P 01/19/18 190.0 63.30 66.30
ALXN 180119P00195000 P 01/19/18 195.0 67.70 70.70
ALXN 180119P00200000 P 01/19/18 200.0 72.30 75.10
ALXN 180119P00210000 P 01/19/18 210.0 81.50 84.60
ALXN 180119P00220000 P 01/19/18 220.0 90.90 94.50
ALXN 180119P00230000 P 01/19/18 230.0 100.50 104.50
ALXN 180119P00240000 P 01/19/18 240.0 110.30 114.50
ALXN 180119P00250000 P 01/19/18 250.0 120.30 124.50
ALXN 180119P00260000 P 01/19/18 260.0 130.30 134.50
ALXN 180119P00270000 P 01/19/18 270.0 140.30 144.50
ALXN 180119P00280000 P 01/19/18 280.0 150.30 154.50

OPRA data is delayed 15 minutes.