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 (2017-07-07)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALXN 170929C00105000 C 09/29/17 105.0 36.20 40.10
ALXN 170929C00110000 C 09/29/17 110.0 31.80 35.20
ALXN 170929C00115000 C 09/29/17 115.0 26.70 30.30
ALXN 170929C00120000 C 09/29/17 120.0 22.60 24.40
ALXN 170929C00123000 C 09/29/17 123.0 18.30 22.20
ALXN 170929C00124000 C 09/29/17 124.0 17.30 20.70
ALXN 170929C00125000 C 09/29/17 125.0 17.30 19.00
ALXN 170929C00126000 C 09/29/17 126.0 16.20 18.30
ALXN 170929C00127000 C 09/29/17 127.0 15.00 17.40
ALXN 170929C00128000 C 09/29/17 128.0 13.70 16.40
ALXN 170929C00129000 C 09/29/17 129.0 12.60 15.40
ALXN 170929C00130000 C 09/29/17 130.0 11.90 14.70
ALXN 170929C00131000 C 09/29/17 131.0 11.50 13.70
ALXN 170929C00132000 C 09/29/17 132.0 10.10 13.00
ALXN 170929C00133000 C 09/29/17 133.0 9.30 10.80
ALXN 170929C00134000 C 09/29/17 134.0 8.60 10.70
ALXN 170929C00135000 C 09/29/17 135.0 7.10 8.80
ALXN 170929C00136000 C 09/29/17 136.0 6.80 8.50
ALXN 170929C00137000 C 09/29/17 137.0 5.70 7.10
ALXN 170929C00138000 C 09/29/17 138.0 4.90 6.30
ALXN 170929C00139000 C 09/29/17 139.0 4.10 5.20
ALXN 170929C00140000 C 09/29/17 140.0 3.50 4.60
ALXN 170929C00141000 C 09/29/17 141.0 2.40 3.40
ALXN 170929C00142000 C 09/29/17 142.0 1.75 2.75
ALXN 170929C00143000 C 09/29/17 143.0 1.70 2.15
ALXN 170929C00144000 C 09/29/17 144.0 1.30 1.70
ALXN 170929C00145000 C 09/29/17 145.0 1.05 1.30
ALXN 170929C00146000 C 09/29/17 146.0 0.40 1.00
ALXN 170929C00147000 C 09/29/17 147.0 0.40 0.95
ALXN 170929C00148000 C 09/29/17 148.0 0.30 0.70
ALXN 170929C00149000 C 09/29/17 149.0 0.20 0.85
ALXN 170929C00150000 C 09/29/17 150.0 0.10 0.45
ALXN 170929C00152500 C 09/29/17 152.5 0.05 0.25
ALXN 170929C00155000 C 09/29/17 155.0 0.00 0.15
ALXN 170929C00160000 C 09/29/17 160.0 0.00 0.15
ALXN 170929C00165000 C 09/29/17 165.0 0.00 0.15
ALXN 170929C00170000 C 09/29/17 170.0 0.00 0.10
ALXN 170929C00175000 C 09/29/17 175.0 0.00 0.10
ALXN 170929C00180000 C 09/29/17 180.0 0.00 0.10
ALXN 170929P00105000 P 09/29/17 105.0 0.00 0.10
ALXN 170929P00110000 P 09/29/17 110.0 0.00 0.10
ALXN 170929P00115000 P 09/29/17 115.0 0.00 0.10
ALXN 170929P00120000 P 09/29/17 120.0 0.00 0.15
ALXN 170929P00123000 P 09/29/17 123.0 0.00 0.15
ALXN 170929P00124000 P 09/29/17 124.0 0.00 0.15
ALXN 170929P00125000 P 09/29/17 125.0 0.00 0.15
ALXN 170929P00126000 P 09/29/17 126.0 0.00 0.15
ALXN 170929P00127000 P 09/29/17 127.0 0.00 0.15
ALXN 170929P00128000 P 09/29/17 128.0 0.00 0.15
ALXN 170929P00129000 P 09/29/17 129.0 0.00 0.30
ALXN 170929P00130000 P 09/29/17 130.0 0.00 0.20
ALXN 170929P00131000 P 09/29/17 131.0 0.00 0.20
ALXN 170929P00132000 P 09/29/17 132.0 0.05 0.20
ALXN 170929P00133000 P 09/29/17 133.0 0.05 0.25
ALXN 170929P00134000 P 09/29/17 134.0 0.05 0.30
ALXN 170929P00135000 P 09/29/17 135.0 0.10 0.45
ALXN 170929P00136000 P 09/29/17 136.0 0.20 0.45
ALXN 170929P00137000 P 09/29/17 137.0 0.25 0.60
ALXN 170929P00138000 P 09/29/17 138.0 0.45 0.90
ALXN 170929P00139000 P 09/29/17 139.0 0.10 0.95
ALXN 170929P00140000 P 09/29/17 140.0 0.80 1.20
ALXN 170929P00141000 P 09/29/17 141.0 0.75 1.50
ALXN 170929P00142000 P 09/29/17 142.0 1.40 1.75
ALXN 170929P00143000 P 09/29/17 143.0 1.85 2.25
ALXN 170929P00144000 P 09/29/17 144.0 1.90 2.95
ALXN 170929P00145000 P 09/29/17 145.0 3.00 3.50
ALXN 170929P00146000 P 09/29/17 146.0 3.60 4.60
ALXN 170929P00147000 P 09/29/17 147.0 4.30 5.50
ALXN 170929P00148000 P 09/29/17 148.0 5.10 6.40
ALXN 170929P00149000 P 09/29/17 149.0 5.90 7.60
ALXN 170929P00150000 P 09/29/17 150.0 6.50 8.70
ALXN 170929P00152500 P 09/29/17 152.5 8.90 11.00
ALXN 170929P00155000 P 09/29/17 155.0 11.30 13.90
ALXN 170929P00160000 P 09/29/17 160.0 16.20 19.30
ALXN 170929P00165000 P 09/29/17 165.0 20.90 24.30
ALXN 170929P00170000 P 09/29/17 170.0 25.50 29.30
ALXN 170929P00175000 P 09/29/17 175.0 30.60 34.40
ALXN 170929P00180000 P 09/29/17 180.0 36.00 39.30
ALXN 171006C00105000 C 10/06/17 105.0 35.70 40.30
ALXN 171006C00110000 C 10/06/17 110.0 30.90 34.40
ALXN 171006C00115000 C 10/06/17 115.0 25.90 30.40
ALXN 171006C00120000 C 10/06/17 120.0 21.40 25.40
ALXN 171006C00122000 C 10/06/17 122.0 19.30 23.40
ALXN 171006C00123000 C 10/06/17 123.0 18.40 22.40
ALXN 171006C00124000 C 10/06/17 124.0 17.50 21.40
ALXN 171006C00125000 C 10/06/17 125.0 16.90 20.40
ALXN 171006C00126000 C 10/06/17 126.0 15.50 19.40
ALXN 171006C00127000 C 10/06/17 127.0 15.10 18.60
ALXN 171006C00128000 C 10/06/17 128.0 13.70 17.50
ALXN 171006C00129000 C 10/06/17 129.0 12.80 16.60
ALXN 171006C00130000 C 10/06/17 130.0 12.60 14.10
ALXN 171006C00131000 C 10/06/17 131.0 11.20 14.60
ALXN 171006C00132000 C 10/06/17 132.0 10.20 13.70
ALXN 171006C00133000 C 10/06/17 133.0 8.70 11.80
ALXN 171006C00134000 C 10/06/17 134.0 9.00 11.20
ALXN 171006C00135000 C 10/06/17 135.0 8.00 9.50
ALXN 171006C00136000 C 10/06/17 136.0 6.50 8.60
ALXN 171006C00137000 C 10/06/17 137.0 6.30 7.70
ALXN 171006C00138000 C 10/06/17 138.0 5.40 7.30
ALXN 171006C00139000 C 10/06/17 139.0 4.80 6.10
ALXN 171006C00140000 C 10/06/17 140.0 3.60 5.20
ALXN 171006C00141000 C 10/06/17 141.0 3.80 4.50
ALXN 171006C00142000 C 10/06/17 142.0 3.20 3.90
ALXN 171006C00143000 C 10/06/17 143.0 2.70 3.40
ALXN 171006C00144000 C 10/06/17 144.0 2.15 2.90
ALXN 171006C00145000 C 10/06/17 145.0 1.80 2.45
ALXN 171006C00146000 C 10/06/17 146.0 1.35 1.95
ALXN 171006C00147000 C 10/06/17 147.0 0.55 1.80
ALXN 171006C00148000 C 10/06/17 148.0 0.80 1.45
ALXN 171006C00149000 C 10/06/17 149.0 0.45 1.20
ALXN 171006C00150000 C 10/06/17 150.0 0.45 1.35
ALXN 171006C00152500 C 10/06/17 152.5 0.20 0.60
ALXN 171006C00155000 C 10/06/17 155.0 0.10 0.35
ALXN 171006C00157500 C 10/06/17 157.5 0.10 0.25
ALXN 171006C00160000 C 10/06/17 160.0 0.05 0.35
ALXN 171006C00162500 C 10/06/17 162.5 0.00 0.15
ALXN 171006C00165000 C 10/06/17 165.0 0.00 0.25
ALXN 171006C00167500 C 10/06/17 167.5 0.00 0.15
ALXN 171006C00170000 C 10/06/17 170.0 0.00 0.15
ALXN 171006C00172500 C 10/06/17 172.5 0.00 0.15
ALXN 171006C00175000 C 10/06/17 175.0 0.00 0.15
ALXN 171006C00180000 C 10/06/17 180.0 0.00 0.15
ALXN 171006P00105000 P 10/06/17 105.0 0.00 0.10
ALXN 171006P00110000 P 10/06/17 110.0 0.00 0.15
ALXN 171006P00115000 P 10/06/17 115.0 0.00 0.15
ALXN 171006P00120000 P 10/06/17 120.0 0.00 0.15
ALXN 171006P00122000 P 10/06/17 122.0 0.00 0.20
ALXN 171006P00123000 P 10/06/17 123.0 0.00 0.20
ALXN 171006P00124000 P 10/06/17 124.0 0.00 0.20
ALXN 171006P00125000 P 10/06/17 125.0 0.05 0.25
ALXN 171006P00126000 P 10/06/17 126.0 0.05 0.25
ALXN 171006P00127000 P 10/06/17 127.0 0.10 0.30
ALXN 171006P00128000 P 10/06/17 128.0 0.10 0.30
ALXN 171006P00129000 P 10/06/17 129.0 0.10 0.40
ALXN 171006P00130000 P 10/06/17 130.0 0.10 0.45
ALXN 171006P00131000 P 10/06/17 131.0 0.15 0.50
ALXN 171006P00132000 P 10/06/17 132.0 0.20 0.65
ALXN 171006P00133000 P 10/06/17 133.0 0.25 0.70
ALXN 171006P00134000 P 10/06/17 134.0 0.10 0.85
ALXN 171006P00135000 P 10/06/17 135.0 0.30 0.95
ALXN 171006P00136000 P 10/06/17 136.0 0.55 1.20
ALXN 171006P00137000 P 10/06/17 137.0 0.50 1.55
ALXN 171006P00138000 P 10/06/17 138.0 0.50 1.70
ALXN 171006P00139000 P 10/06/17 139.0 1.20 2.00
ALXN 171006P00140000 P 10/06/17 140.0 0.95 2.10
ALXN 171006P00141000 P 10/06/17 141.0 1.80 2.50
ALXN 171006P00142000 P 10/06/17 142.0 1.70 2.90
ALXN 171006P00143000 P 10/06/17 143.0 1.95 3.40
ALXN 171006P00144000 P 10/06/17 144.0 3.20 3.90
ALXN 171006P00145000 P 10/06/17 145.0 3.80 4.50
ALXN 171006P00146000 P 10/06/17 146.0 4.40 5.20
ALXN 171006P00147000 P 10/06/17 147.0 4.80 6.10
ALXN 171006P00148000 P 10/06/17 148.0 5.60 7.20
ALXN 171006P00149000 P 10/06/17 149.0 6.30 7.80
ALXN 171006P00150000 P 10/06/17 150.0 7.20 8.50
ALXN 171006P00152500 P 10/06/17 152.5 9.50 11.00
ALXN 171006P00155000 P 10/06/17 155.0 11.20 14.80
ALXN 171006P00157500 P 10/06/17 157.5 13.90 16.30
ALXN 171006P00160000 P 10/06/17 160.0 16.00 19.20
ALXN 171006P00162500 P 10/06/17 162.5 18.30 21.90
ALXN 171006P00165000 P 10/06/17 165.0 20.00 24.50
ALXN 171006P00167500 P 10/06/17 167.5 22.40 27.00
ALXN 171006P00170000 P 10/06/17 170.0 24.90 29.50
ALXN 171006P00172500 P 10/06/17 172.5 27.50 32.00
ALXN 171006P00175000 P 10/06/17 175.0 29.80 34.50
ALXN 171006P00180000 P 10/06/17 180.0 35.00 39.50
ALXN 171013C00105000 C 10/13/17 105.0 35.80 40.40
ALXN 171013C00110000 C 10/13/17 110.0 30.80 35.40
ALXN 171013C00115000 C 10/13/17 115.0 26.20 30.40
ALXN 171013C00120000 C 10/13/17 120.0 21.90 25.40
ALXN 171013C00125000 C 10/13/17 125.0 17.20 20.60
ALXN 171013C00126000 C 10/13/17 126.0 15.70 19.60
ALXN 171013C00127000 C 10/13/17 127.0 15.40 18.60
ALXN 171013C00128000 C 10/13/17 128.0 13.80 17.70
ALXN 171013C00129000 C 10/13/17 129.0 12.90 16.80
ALXN 171013C00130000 C 10/13/17 130.0 11.90 16.00
ALXN 171013C00131000 C 10/13/17 131.0 12.00 14.30
ALXN 171013C00132000 C 10/13/17 132.0 11.10 12.40
ALXN 171013C00133000 C 10/13/17 133.0 10.00 11.60
ALXN 171013C00134000 C 10/13/17 134.0 8.50 10.70
ALXN 171013C00135000 C 10/13/17 135.0 7.80 9.90
ALXN 171013C00136000 C 10/13/17 136.0 6.60 9.10
ALXN 171013C00137000 C 10/13/17 137.0 7.00 8.30
ALXN 171013C00138000 C 10/13/17 138.0 5.30 7.50
ALXN 171013C00139000 C 10/13/17 139.0 5.60 6.50
ALXN 171013C00140000 C 10/13/17 140.0 5.10 5.90
ALXN 171013C00141000 C 10/13/17 141.0 3.50 5.30
ALXN 171013C00142000 C 10/13/17 142.0 3.00 4.70
ALXN 171013C00143000 C 10/13/17 143.0 3.30 4.10
ALXN 171013C00144000 C 10/13/17 144.0 2.15 3.60
ALXN 171013C00145000 C 10/13/17 145.0 1.80 3.20
ALXN 171013C00146000 C 10/13/17 146.0 2.05 2.80
ALXN 171013C00147000 C 10/13/17 147.0 1.75 2.00
ALXN 171013C00148000 C 10/13/17 148.0 1.45 2.10
ALXN 171013C00149000 C 10/13/17 149.0 0.70 1.85
ALXN 171013C00150000 C 10/13/17 150.0 0.35 1.55
ALXN 171013C00152500 C 10/13/17 152.5 0.45 1.20
ALXN 171013C00155000 C 10/13/17 155.0 0.05 0.70
ALXN 171013C00157500 C 10/13/17 157.5 0.15 0.45
ALXN 171013C00160000 C 10/13/17 160.0 0.10 0.30
ALXN 171013C00162500 C 10/13/17 162.5 0.05 0.25
ALXN 171013C00165000 C 10/13/17 165.0 0.00 0.20
ALXN 171013C00167500 C 10/13/17 167.5 0.00 0.20
ALXN 171013C00170000 C 10/13/17 170.0 0.00 0.15
ALXN 171013C00172500 C 10/13/17 172.5 0.00 0.15
ALXN 171013C00175000 C 10/13/17 175.0 0.00 0.15
ALXN 171013C00180000 C 10/13/17 180.0 0.00 0.15
ALXN 171013P00105000 P 10/13/17 105.0 0.00 0.15
ALXN 171013P00110000 P 10/13/17 110.0 0.00 0.15
ALXN 171013P00115000 P 10/13/17 115.0 0.00 0.20
ALXN 171013P00120000 P 10/13/17 120.0 0.05 0.25
ALXN 171013P00125000 P 10/13/17 125.0 0.10 0.35
ALXN 171013P00126000 P 10/13/17 126.0 0.15 0.40
ALXN 171013P00127000 P 10/13/17 127.0 0.15 0.45
ALXN 171013P00128000 P 10/13/17 128.0 0.20 0.55
ALXN 171013P00129000 P 10/13/17 129.0 0.20 0.60
ALXN 171013P00130000 P 10/13/17 130.0 0.25 0.70
ALXN 171013P00131000 P 10/13/17 131.0 0.20 1.05
ALXN 171013P00132000 P 10/13/17 132.0 0.45 1.05
ALXN 171013P00133000 P 10/13/17 133.0 0.55 1.50
ALXN 171013P00134000 P 10/13/17 134.0 0.70 1.40
ALXN 171013P00135000 P 10/13/17 135.0 0.60 1.55
ALXN 171013P00136000 P 10/13/17 136.0 0.85 1.80
ALXN 171013P00137000 P 10/13/17 137.0 0.75 2.10
ALXN 171013P00138000 P 10/13/17 138.0 1.05 2.35
ALXN 171013P00139000 P 10/13/17 139.0 1.30 2.55
ALXN 171013P00140000 P 10/13/17 140.0 1.60 2.85
ALXN 171013P00141000 P 10/13/17 141.0 2.50 3.30
ALXN 171013P00142000 P 10/13/17 142.0 2.25 3.60
ALXN 171013P00143000 P 10/13/17 143.0 2.65 4.50
ALXN 171013P00144000 P 10/13/17 144.0 3.30 4.60
ALXN 171013P00145000 P 10/13/17 145.0 3.70 5.20
ALXN 171013P00146000 P 10/13/17 146.0 4.10 5.80
ALXN 171013P00147000 P 10/13/17 147.0 5.70 6.50
ALXN 171013P00148000 P 10/13/17 148.0 6.10 7.20
ALXN 171013P00149000 P 10/13/17 149.0 6.40 8.00
ALXN 171013P00150000 P 10/13/17 150.0 7.30 9.50
ALXN 171013P00152500 P 10/13/17 152.5 9.70 11.10
ALXN 171013P00155000 P 10/13/17 155.0 11.90 13.60
ALXN 171013P00157500 P 10/13/17 157.5 13.70 17.20
ALXN 171013P00160000 P 10/13/17 160.0 16.10 18.70
ALXN 171013P00162500 P 10/13/17 162.5 18.90 21.50
ALXN 171013P00165000 P 10/13/17 165.0 20.60 24.20
ALXN 171013P00167500 P 10/13/17 167.5 23.40 27.00
ALXN 171013P00170000 P 10/13/17 170.0 24.80 29.50
ALXN 171013P00172500 P 10/13/17 172.5 27.40 32.00
ALXN 171013P00175000 P 10/13/17 175.0 30.00 34.50
ALXN 171013P00180000 P 10/13/17 180.0 34.90 39.50
ALXN 171020C00090000 C 10/20/17 90.0 50.70 55.40
ALXN 171020C00095000 C 10/20/17 95.0 45.70 50.20
ALXN 171020C00100000 C 10/20/17 100.0 41.10 43.80
ALXN 171020C00105000 C 10/20/17 105.0 35.70 40.00
ALXN 171020C00110000 C 10/20/17 110.0 30.80 35.30
ALXN 171020C00115000 C 10/20/17 115.0 25.70 29.80
ALXN 171020C00120000 C 10/20/17 120.0 21.20 23.90
ALXN 171020C00125000 C 10/20/17 125.0 16.70 19.10
ALXN 171020C00130000 C 10/20/17 130.0 12.60 14.30
ALXN 171020C00131000 C 10/20/17 131.0 12.30 13.40
ALXN 171020C00132000 C 10/20/17 132.0 10.70 12.50
ALXN 171020C00133000 C 10/20/17 133.0 10.00 11.70
ALXN 171020C00134000 C 10/20/17 134.0 9.60 10.80
ALXN 171020C00135000 C 10/20/17 135.0 9.10 10.30
ALXN 171020C00136000 C 10/20/17 136.0 8.20 10.20
ALXN 171020C00137000 C 10/20/17 137.0 7.50 8.90
ALXN 171020C00138000 C 10/20/17 138.0 6.30 8.10
ALXN 171020C00139000 C 10/20/17 139.0 6.30 7.10
ALXN 171020C00140000 C 10/20/17 140.0 5.60 6.60
ALXN 171020C00141000 C 10/20/17 141.0 5.00 6.10
ALXN 171020C00142000 C 10/20/17 142.0 4.50 5.30
ALXN 171020C00143000 C 10/20/17 143.0 4.00 4.70
ALXN 171020C00144000 C 10/20/17 144.0 2.85 4.50
ALXN 171020C00145000 C 10/20/17 145.0 3.10 3.70
ALXN 171020C00146000 C 10/20/17 146.0 2.65 3.30
ALXN 171020C00147000 C 10/20/17 147.0 2.30 3.30
ALXN 171020C00148000 C 10/20/17 148.0 2.00 3.00
ALXN 171020C00149000 C 10/20/17 149.0 1.65 2.60
ALXN 171020C00150000 C 10/20/17 150.0 1.40 1.90
ALXN 171020C00152500 C 10/20/17 152.5 0.85 1.50
ALXN 171020C00155000 C 10/20/17 155.0 0.50 1.05
ALXN 171020C00157500 C 10/20/17 157.5 0.30 0.75
ALXN 171020C00160000 C 10/20/17 160.0 0.20 0.50
ALXN 171020C00162500 C 10/20/17 162.5 0.15 0.40
ALXN 171020C00165000 C 10/20/17 165.0 0.05 0.30
ALXN 171020C00167500 C 10/20/17 167.5 0.10 0.25
ALXN 171020C00170000 C 10/20/17 170.0 0.00 0.20
ALXN 171020C00172500 C 10/20/17 172.5 0.00 0.20
ALXN 171020C00175000 C 10/20/17 175.0 0.00 0.15
ALXN 171020C00180000 C 10/20/17 180.0 0.00 0.15
ALXN 171020P00090000 P 10/20/17 90.0 0.00 0.10
ALXN 171020P00095000 P 10/20/17 95.0 0.00 0.15
ALXN 171020P00100000 P 10/20/17 100.0 0.00 0.15
ALXN 171020P00105000 P 10/20/17 105.0 0.00 0.15
ALXN 171020P00110000 P 10/20/17 110.0 0.00 0.20
ALXN 171020P00115000 P 10/20/17 115.0 0.00 0.20
ALXN 171020P00120000 P 10/20/17 120.0 0.05 0.30
ALXN 171020P00125000 P 10/20/17 125.0 0.05 0.45
ALXN 171020P00130000 P 10/20/17 130.0 0.45 1.00
ALXN 171020P00131000 P 10/20/17 131.0 0.45 1.15
ALXN 171020P00132000 P 10/20/17 132.0 0.75 1.35
ALXN 171020P00133000 P 10/20/17 133.0 0.60 1.60
ALXN 171020P00134000 P 10/20/17 134.0 1.05 1.65
ALXN 171020P00135000 P 10/20/17 135.0 1.25 1.75
ALXN 171020P00136000 P 10/20/17 136.0 1.15 2.10
ALXN 171020P00137000 P 10/20/17 137.0 1.75 2.40
ALXN 171020P00138000 P 10/20/17 138.0 2.00 2.70
ALXN 171020P00139000 P 10/20/17 139.0 2.35 3.00
ALXN 171020P00140000 P 10/20/17 140.0 2.70 3.30
ALXN 171020P00141000 P 10/20/17 141.0 3.00 4.30
ALXN 171020P00142000 P 10/20/17 142.0 2.90 4.30
ALXN 171020P00143000 P 10/20/17 143.0 3.30 4.70
ALXN 171020P00144000 P 10/20/17 144.0 3.90 5.20
ALXN 171020P00145000 P 10/20/17 145.0 5.00 5.70
ALXN 171020P00146000 P 10/20/17 146.0 5.60 6.60
ALXN 171020P00147000 P 10/20/17 147.0 6.20 7.00
ALXN 171020P00148000 P 10/20/17 148.0 6.90 7.70
ALXN 171020P00149000 P 10/20/17 149.0 7.10 8.60
ALXN 171020P00150000 P 10/20/17 150.0 8.20 9.70
ALXN 171020P00152500 P 10/20/17 152.5 9.20 11.10
ALXN 171020P00155000 P 10/20/17 155.0 12.30 13.20
ALXN 171020P00157500 P 10/20/17 157.5 13.50 15.50
ALXN 171020P00160000 P 10/20/17 160.0 16.20 18.40
ALXN 171020P00162500 P 10/20/17 162.5 18.70 20.60
ALXN 171020P00165000 P 10/20/17 165.0 20.70 23.70
ALXN 171020P00167500 P 10/20/17 167.5 22.50 26.70
ALXN 171020P00170000 P 10/20/17 170.0 26.10 28.30
ALXN 171020P00172500 P 10/20/17 172.5 27.60 31.70
ALXN 171020P00175000 P 10/20/17 175.0 30.00 34.50
ALXN 171020P00180000 P 10/20/17 180.0 34.90 39.50
ALXN 171027C00100000 C 10/27/17 100.0 40.70 45.40
ALXN 171027C00105000 C 10/27/17 105.0 36.40 39.80
ALXN 171027C00110000 C 10/27/17 110.0 31.10 34.90
ALXN 171027C00115000 C 10/27/17 115.0 26.40 30.10
ALXN 171027C00120000 C 10/27/17 120.0 22.30 26.00
ALXN 171027C00125000 C 10/27/17 125.0 17.80 21.40
ALXN 171027C00129000 C 10/27/17 129.0 14.50 17.30
ALXN 171027C00130000 C 10/27/17 130.0 13.70 16.60
ALXN 171027C00131000 C 10/27/17 131.0 13.00 16.60
ALXN 171027C00132000 C 10/27/17 132.0 11.70 15.10
ALXN 171027C00133000 C 10/27/17 133.0 11.80 13.50
ALXN 171027C00134000 C 10/27/17 134.0 10.30 13.50
ALXN 171027C00135000 C 10/27/17 135.0 9.70 13.60
ALXN 171027C00136000 C 10/27/17 136.0 8.70 12.80
ALXN 171027C00137000 C 10/27/17 137.0 8.80 10.90
ALXN 171027C00138000 C 10/27/17 138.0 8.10 10.30
ALXN 171027C00139000 C 10/27/17 139.0 7.60 11.00
ALXN 171027C00140000 C 10/27/17 140.0 6.60 10.40
ALXN 171027C00141000 C 10/27/17 141.0 6.40 9.80
ALXN 171027C00142000 C 10/27/17 142.0 5.10 9.10
ALXN 171027C00143000 C 10/27/17 143.0 4.60 7.50
ALXN 171027C00144000 C 10/27/17 144.0 5.30 8.00
ALXN 171027C00145000 C 10/27/17 145.0 4.40 6.90
ALXN 171027C00146000 C 10/27/17 146.0 3.70 7.40
ALXN 171027C00147000 C 10/27/17 147.0 4.00 6.20
ALXN 171027C00148000 C 10/27/17 148.0 2.60 5.90
ALXN 171027C00149000 C 10/27/17 149.0 2.80 5.00
ALXN 171027C00150000 C 10/27/17 150.0 2.95 4.50
ALXN 171027C00152500 C 10/27/17 152.5 2.25 3.80
ALXN 171027C00155000 C 10/27/17 155.0 1.65 3.60
ALXN 171027C00157500 C 10/27/17 157.5 1.25 2.20
ALXN 171027C00160000 C 10/27/17 160.0 0.25 2.05
ALXN 171027C00162500 C 10/27/17 162.5 0.65 1.70
ALXN 171027C00165000 C 10/27/17 165.0 0.45 1.65
ALXN 171027C00167500 C 10/27/17 167.5 0.30 0.95
ALXN 171027C00170000 C 10/27/17 170.0 0.00 1.25
ALXN 171027C00172500 C 10/27/17 172.5 0.15 0.65
ALXN 171027C00175000 C 10/27/17 175.0 0.10 0.55
ALXN 171027C00180000 C 10/27/17 180.0 0.00 0.40
ALXN 171027C00185000 C 10/27/17 185.0 0.00 0.30
ALXN 171027P00100000 P 10/27/17 100.0 0.00 0.35
ALXN 171027P00105000 P 10/27/17 105.0 0.00 0.45
ALXN 171027P00110000 P 10/27/17 110.0 0.00 0.55
ALXN 171027P00115000 P 10/27/17 115.0 0.15 0.70
ALXN 171027P00120000 P 10/27/17 120.0 0.35 1.65
ALXN 171027P00125000 P 10/27/17 125.0 0.75 2.00
ALXN 171027P00129000 P 10/27/17 129.0 1.30 2.75
ALXN 171027P00130000 P 10/27/17 130.0 1.45 2.45
ALXN 171027P00131000 P 10/27/17 131.0 1.60 3.70
ALXN 171027P00132000 P 10/27/17 132.0 1.90 3.30
ALXN 171027P00133000 P 10/27/17 133.0 2.05 3.70
ALXN 171027P00134000 P 10/27/17 134.0 2.25 3.80
ALXN 171027P00135000 P 10/27/17 135.0 2.60 3.90
ALXN 171027P00136000 P 10/27/17 136.0 2.95 4.10
ALXN 171027P00137000 P 10/27/17 137.0 3.30 5.50
ALXN 171027P00138000 P 10/27/17 138.0 3.60 5.80
ALXN 171027P00139000 P 10/27/17 139.0 3.90 5.40
ALXN 171027P00140000 P 10/27/17 140.0 4.20 5.80
ALXN 171027P00141000 P 10/27/17 141.0 4.30 6.90
ALXN 171027P00142000 P 10/27/17 142.0 5.30 6.60
ALXN 171027P00143000 P 10/27/17 143.0 5.40 7.80
ALXN 171027P00144000 P 10/27/17 144.0 5.10 9.10
ALXN 171027P00145000 P 10/27/17 145.0 6.00 9.80
ALXN 171027P00146000 P 10/27/17 146.0 7.30 8.80
ALXN 171027P00147000 P 10/27/17 147.0 7.80 9.50
ALXN 171027P00148000 P 10/27/17 148.0 8.30 10.30
ALXN 171027P00149000 P 10/27/17 149.0 8.00 11.30
ALXN 171027P00150000 P 10/27/17 150.0 9.60 12.20
ALXN 171027P00152500 P 10/27/17 152.5 10.90 14.70
ALXN 171027P00155000 P 10/27/17 155.0 12.70 16.70
ALXN 171027P00157500 P 10/27/17 157.5 14.70 18.10
ALXN 171027P00160000 P 10/27/17 160.0 16.30 20.30
ALXN 171027P00162500 P 10/27/17 162.5 18.30 22.10
ALXN 171027P00165000 P 10/27/17 165.0 21.80 24.30
ALXN 171027P00167500 P 10/27/17 167.5 23.50 26.60
ALXN 171027P00170000 P 10/27/17 170.0 26.00 28.90
ALXN 171027P00172500 P 10/27/17 172.5 28.60 31.00
ALXN 171027P00175000 P 10/27/17 175.0 30.50 33.50
ALXN 171027P00180000 P 10/27/17 180.0 35.40 38.50
ALXN 171027P00185000 P 10/27/17 185.0 40.00 44.40
ALXN 171103C00129000 C 11/03/17 129.0 14.20 18.60
ALXN 171103C00130000 C 11/03/17 130.0 14.00 16.50
ALXN 171103C00131000 C 11/03/17 131.0 13.60 15.40
ALXN 171103C00132000 C 11/03/17 132.0 12.40 15.40
ALXN 171103C00133000 C 11/03/17 133.0 12.20 13.80
ALXN 171103C00134000 C 11/03/17 134.0 10.70 13.30
ALXN 171103C00135000 C 11/03/17 135.0 10.80 13.50
ALXN 171103C00136000 C 11/03/17 136.0 10.10 12.10
ALXN 171103C00137000 C 11/03/17 137.0 9.60 11.90
ALXN 171103C00138000 C 11/03/17 138.0 9.10 11.20
ALXN 171103C00139000 C 11/03/17 139.0 8.40 10.50
ALXN 171103C00140000 C 11/03/17 140.0 7.90 9.30
ALXN 171103C00141000 C 11/03/17 141.0 7.30 8.80
ALXN 171103C00142000 C 11/03/17 142.0 6.70 8.20
ALXN 171103C00143000 C 11/03/17 143.0 6.20 7.70
ALXN 171103C00144000 C 11/03/17 144.0 5.00 7.40
ALXN 171103C00145000 C 11/03/17 145.0 5.30 7.30
ALXN 171103C00146000 C 11/03/17 146.0 4.20 8.00
ALXN 171103C00147000 C 11/03/17 147.0 3.20 7.10
ALXN 171103C00148000 C 11/03/17 148.0 4.10 5.30
ALXN 171103C00149000 C 11/03/17 149.0 3.80 4.90
ALXN 171103C00150000 C 11/03/17 150.0 3.40 4.50
ALXN 171103C00152500 C 11/03/17 152.5 1.95 5.00
ALXN 171103C00155000 C 11/03/17 155.0 2.05 3.10
ALXN 171103C00157500 C 11/03/17 157.5 1.55 2.50
ALXN 171103C00160000 C 11/03/17 160.0 1.15 2.05
ALXN 171103C00162500 C 11/03/17 162.5 0.85 1.70
ALXN 171103C00165000 C 11/03/17 165.0 0.65 1.40
ALXN 171103C00167500 C 11/03/17 167.5 0.45 1.15
ALXN 171103P00129000 P 11/03/17 129.0 1.30 2.50
ALXN 171103P00130000 P 11/03/17 130.0 1.75 2.65
ALXN 171103P00131000 P 11/03/17 131.0 2.00 2.90
ALXN 171103P00132000 P 11/03/17 132.0 2.25 3.20
ALXN 171103P00133000 P 11/03/17 133.0 2.50 3.50
ALXN 171103P00134000 P 11/03/17 134.0 2.75 3.70
ALXN 171103P00135000 P 11/03/17 135.0 3.00 4.00
ALXN 171103P00136000 P 11/03/17 136.0 3.30 6.30
ALXN 171103P00137000 P 11/03/17 137.0 3.60 4.80
ALXN 171103P00138000 P 11/03/17 138.0 4.00 5.10
ALXN 171103P00139000 P 11/03/17 139.0 3.70 5.50
ALXN 171103P00140000 P 11/03/17 140.0 4.80 7.00
ALXN 171103P00141000 P 11/03/17 141.0 5.20 8.30
ALXN 171103P00142000 P 11/03/17 142.0 5.60 7.00
ALXN 171103P00143000 P 11/03/17 143.0 6.10 7.60
ALXN 171103P00144000 P 11/03/17 144.0 6.60 8.20
ALXN 171103P00145000 P 11/03/17 145.0 7.20 8.50
ALXN 171103P00146000 P 11/03/17 146.0 7.00 10.60
ALXN 171103P00147000 P 11/03/17 147.0 8.30 11.40
ALXN 171103P00148000 P 11/03/17 148.0 8.80 10.20
ALXN 171103P00149000 P 11/03/17 149.0 8.90 11.50
ALXN 171103P00150000 P 11/03/17 150.0 10.10 11.70
ALXN 171103P00152500 P 11/03/17 152.5 11.80 13.80
ALXN 171103P00155000 P 11/03/17 155.0 13.60 15.90
ALXN 171103P00157500 P 11/03/17 157.5 14.90 17.80
ALXN 171103P00160000 P 11/03/17 160.0 16.90 20.60
ALXN 171103P00162500 P 11/03/17 162.5 18.50 23.00
ALXN 171103P00165000 P 11/03/17 165.0 21.30 25.40
ALXN 171103P00167500 P 11/03/17 167.5 24.40 27.60
ALXN 171117C00055000 C 11/17/17 55.0 85.70 90.40
ALXN 171117C00060000 C 11/17/17 60.0 80.70 85.40
ALXN 171117C00065000 C 11/17/17 65.0 76.00 80.40
ALXN 171117C00070000 C 11/17/17 70.0 70.70 75.30
ALXN 171117C00075000 C 11/17/17 75.0 66.20 69.60
ALXN 171117C00080000 C 11/17/17 80.0 60.70 63.80
ALXN 171117C00085000 C 11/17/17 85.0 56.30 59.30
ALXN 171117C00090000 C 11/17/17 90.0 51.40 54.70
ALXN 171117C00095000 C 11/17/17 95.0 46.70 49.70
ALXN 171117C00100000 C 11/17/17 100.0 41.70 44.50
ALXN 171117C00105000 C 11/17/17 105.0 36.70 39.60
ALXN 171117C00110000 C 11/17/17 110.0 32.10 34.20
ALXN 171117C00115000 C 11/17/17 115.0 27.90 29.80
ALXN 171117C00120000 C 11/17/17 120.0 23.80 25.20
ALXN 171117C00125000 C 11/17/17 125.0 19.40 20.50
ALXN 171117C00130000 C 11/17/17 130.0 15.50 16.40
ALXN 171117C00135000 C 11/17/17 135.0 11.90 13.00
ALXN 171117C00140000 C 11/17/17 140.0 8.90 9.60
ALXN 171117C00145000 C 11/17/17 145.0 5.80 7.40
ALXN 171117C00150000 C 11/17/17 150.0 4.30 5.40
ALXN 171117C00155000 C 11/17/17 155.0 2.80 3.50
ALXN 171117C00160000 C 11/17/17 160.0 1.70 2.40
ALXN 171117C00165000 C 11/17/17 165.0 1.00 1.80
ALXN 171117C00170000 C 11/17/17 170.0 0.55 1.10
ALXN 171117C00175000 C 11/17/17 175.0 0.15 0.85
ALXN 171117C00180000 C 11/17/17 180.0 0.10 0.50
ALXN 171117C00185000 C 11/17/17 185.0 0.00 0.35
ALXN 171117C00190000 C 11/17/17 190.0 0.00 0.25
ALXN 171117C00195000 C 11/17/17 195.0 0.05 0.35
ALXN 171117C00200000 C 11/17/17 200.0 0.00 0.20
ALXN 171117P00055000 P 11/17/17 55.0 0.00 0.10
ALXN 171117P00060000 P 11/17/17 60.0 0.00 0.10
ALXN 171117P00065000 P 11/17/17 65.0 0.00 0.10
ALXN 171117P00070000 P 11/17/17 70.0 0.00 0.15
ALXN 171117P00075000 P 11/17/17 75.0 0.05 0.25
ALXN 171117P00080000 P 11/17/17 80.0 0.00 0.35
ALXN 171117P00085000 P 11/17/17 85.0 0.10 0.20
ALXN 171117P00090000 P 11/17/17 90.0 0.10 0.35
ALXN 171117P00095000 P 11/17/17 95.0 0.10 0.50
ALXN 171117P00100000 P 11/17/17 100.0 0.20 0.35
ALXN 171117P00105000 P 11/17/17 105.0 0.15 0.55
ALXN 171117P00110000 P 11/17/17 110.0 0.30 0.65
ALXN 171117P00115000 P 11/17/17 115.0 0.50 1.00
ALXN 171117P00120000 P 11/17/17 120.0 0.85 1.60
ALXN 171117P00125000 P 11/17/17 125.0 1.45 2.00
ALXN 171117P00130000 P 11/17/17 130.0 2.45 3.00
ALXN 171117P00135000 P 11/17/17 135.0 3.80 4.60
ALXN 171117P00140000 P 11/17/17 140.0 5.70 6.40
ALXN 171117P00145000 P 11/17/17 145.0 8.10 8.80
ALXN 171117P00150000 P 11/17/17 150.0 10.90 11.90
ALXN 171117P00155000 P 11/17/17 155.0 14.40 15.70
ALXN 171117P00160000 P 11/17/17 160.0 17.80 19.70
ALXN 171117P00165000 P 11/17/17 165.0 22.20 24.10
ALXN 171117P00170000 P 11/17/17 170.0 26.50 29.20
ALXN 171117P00175000 P 11/17/17 175.0 30.10 33.50
ALXN 171117P00180000 P 11/17/17 180.0 35.70 38.70
ALXN 171117P00185000 P 11/17/17 185.0 39.90 44.00
ALXN 171117P00190000 P 11/17/17 190.0 45.00 49.50
ALXN 171117P00195000 P 11/17/17 195.0 49.90 54.40
ALXN 171117P00200000 P 11/17/17 200.0 54.70 59.30
ALXN 180119C00055000 C 01/19/18 55.0 85.70 90.30
ALXN 180119C00060000 C 01/19/18 60.0 80.70 84.20
ALXN 180119C00065000 C 01/19/18 65.0 75.70 79.90
ALXN 180119C00070000 C 01/19/18 70.0 70.70 74.10
ALXN 180119C00075000 C 01/19/18 75.0 66.10 68.90
ALXN 180119C00080000 C 01/19/18 80.0 60.90 64.10
ALXN 180119C00085000 C 01/19/18 85.0 56.60 59.40
ALXN 180119C00090000 C 01/19/18 90.0 53.00 54.50
ALXN 180119C00095000 C 01/19/18 95.0 47.60 49.40
ALXN 180119C00100000 C 01/19/18 100.0 43.10 44.70
ALXN 180119C00105000 C 01/19/18 105.0 38.00 40.00
ALXN 180119C00110000 C 01/19/18 110.0 33.60 35.30
ALXN 180119C00115000 C 01/19/18 115.0 29.70 30.90
ALXN 180119C00120000 C 01/19/18 120.0 25.40 26.70
ALXN 180119C00125000 C 01/19/18 125.0 21.30 22.80
ALXN 180119C00130000 C 01/19/18 130.0 17.50 18.50
ALXN 180119C00135000 C 01/19/18 135.0 14.20 15.20
ALXN 180119C00140000 C 01/19/18 140.0 11.30 12.40
ALXN 180119C00145000 C 01/19/18 145.0 8.70 9.60
ALXN 180119C00150000 C 01/19/18 150.0 6.60 7.40
ALXN 180119C00155000 C 01/19/18 155.0 4.90 6.10
ALXN 180119C00160000 C 01/19/18 160.0 3.60 4.30
ALXN 180119C00165000 C 01/19/18 165.0 2.65 3.10
ALXN 180119C00170000 C 01/19/18 170.0 1.75 2.30
ALXN 180119C00175000 C 01/19/18 175.0 0.95 1.75
ALXN 180119C00180000 C 01/19/18 180.0 0.90 1.30
ALXN 180119C00185000 C 01/19/18 185.0 0.60 0.95
ALXN 180119C00190000 C 01/19/18 190.0 0.40 0.85
ALXN 180119C00195000 C 01/19/18 195.0 0.25 0.50
ALXN 180119C00200000 C 01/19/18 200.0 0.10 0.40
ALXN 180119C00210000 C 01/19/18 210.0 0.00 0.35
ALXN 180119C00220000 C 01/19/18 220.0 0.00 0.25
ALXN 180119C00230000 C 01/19/18 230.0 0.00 0.15
ALXN 180119C00240000 C 01/19/18 240.0 0.00 0.20
ALXN 180119C00250000 C 01/19/18 250.0 0.00 0.15
ALXN 180119C00260000 C 01/19/18 260.0 0.00 0.15
ALXN 180119C00270000 C 01/19/18 270.0 0.00 0.15
ALXN 180119C00280000 C 01/19/18 280.0 0.00 0.15
ALXN 180119P00055000 P 01/19/18 55.0 0.00 0.15
ALXN 180119P00060000 P 01/19/18 60.0 0.00 0.15
ALXN 180119P00065000 P 01/19/18 65.0 0.00 0.20
ALXN 180119P00070000 P 01/19/18 70.0 0.00 0.20
ALXN 180119P00075000 P 01/19/18 75.0 0.00 0.25
ALXN 180119P00080000 P 01/19/18 80.0 0.00 0.25
ALXN 180119P00085000 P 01/19/18 85.0 0.10 0.35
ALXN 180119P00090000 P 01/19/18 90.0 0.20 0.40
ALXN 180119P00095000 P 01/19/18 95.0 0.30 0.55
ALXN 180119P00100000 P 01/19/18 100.0 0.15 0.75
ALXN 180119P00105000 P 01/19/18 105.0 0.60 1.05
ALXN 180119P00110000 P 01/19/18 110.0 1.15 1.45
ALXN 180119P00115000 P 01/19/18 115.0 1.40 2.00
ALXN 180119P00120000 P 01/19/18 120.0 2.10 2.65
ALXN 180119P00125000 P 01/19/18 125.0 3.10 3.80
ALXN 180119P00130000 P 01/19/18 130.0 4.30 5.30
ALXN 180119P00135000 P 01/19/18 135.0 6.10 7.00
ALXN 180119P00140000 P 01/19/18 140.0 7.50 8.70
ALXN 180119P00145000 P 01/19/18 145.0 9.70 11.10
ALXN 180119P00150000 P 01/19/18 150.0 13.00 14.00
ALXN 180119P00155000 P 01/19/18 155.0 15.90 17.30
ALXN 180119P00160000 P 01/19/18 160.0 19.40 21.00
ALXN 180119P00165000 P 01/19/18 165.0 23.50 25.00
ALXN 180119P00170000 P 01/19/18 170.0 27.30 29.20
ALXN 180119P00175000 P 01/19/18 175.0 32.00 33.60
ALXN 180119P00180000 P 01/19/18 180.0 36.70 38.20
ALXN 180119P00185000 P 01/19/18 185.0 41.30 44.00
ALXN 180119P00190000 P 01/19/18 190.0 45.70 48.80
ALXN 180119P00195000 P 01/19/18 195.0 51.10 53.30
ALXN 180119P00200000 P 01/19/18 200.0 56.20 58.60
ALXN 180119P00210000 P 01/19/18 210.0 65.00 68.50
ALXN 180119P00220000 P 01/19/18 220.0 76.40 78.50
ALXN 180119P00230000 P 01/19/18 230.0 84.80 89.50
ALXN 180119P00240000 P 01/19/18 240.0 94.90 99.50
ALXN 180119P00250000 P 01/19/18 250.0 104.90 109.50
ALXN 180119P00260000 P 01/19/18 260.0 114.80 119.30
ALXN 180119P00270000 P 01/19/18 270.0 124.80 129.50
ALXN 180119P00280000 P 01/19/18 280.0 134.80 139.50
ALXN 180216C00060000 C 02/16/18 60.0 81.30 85.60
ALXN 180216C00065000 C 02/16/18 65.0 76.10 80.60
ALXN 180216C00070000 C 02/16/18 70.0 71.00 75.70
ALXN 180216C00075000 C 02/16/18 75.0 66.30 70.80
ALXN 180216C00080000 C 02/16/18 80.0 61.20 65.90
ALXN 180216C00085000 C 02/16/18 85.0 56.80 60.90
ALXN 180216C00090000 C 02/16/18 90.0 51.80 56.10
ALXN 180216C00095000 C 02/16/18 95.0 46.70 51.40
ALXN 180216C00100000 C 02/16/18 100.0 43.00 46.40
ALXN 180216C00105000 C 02/16/18 105.0 38.30 42.20
ALXN 180216C00110000 C 02/16/18 110.0 34.00 36.60
ALXN 180216C00115000 C 02/16/18 115.0 30.20 33.00
ALXN 180216C00120000 C 02/16/18 120.0 25.80 28.00
ALXN 180216C00125000 C 02/16/18 125.0 22.40 23.90
ALXN 180216C00130000 C 02/16/18 130.0 18.90 20.50
ALXN 180216C00135000 C 02/16/18 135.0 15.70 17.20
ALXN 180216C00140000 C 02/16/18 140.0 12.90 13.80
ALXN 180216C00145000 C 02/16/18 145.0 10.40 11.30
ALXN 180216C00150000 C 02/16/18 150.0 8.20 9.00
ALXN 180216C00155000 C 02/16/18 155.0 6.50 7.30
ALXN 180216C00160000 C 02/16/18 160.0 5.00 5.70
ALXN 180216C00165000 C 02/16/18 165.0 3.70 4.40
ALXN 180216C00170000 C 02/16/18 170.0 2.80 3.50
ALXN 180216C00175000 C 02/16/18 175.0 1.35 2.70
ALXN 180216C00180000 C 02/16/18 180.0 1.30 2.35
ALXN 180216C00185000 C 02/16/18 185.0 0.75 1.65
ALXN 180216C00190000 C 02/16/18 190.0 0.35 1.45
ALXN 180216C00195000 C 02/16/18 195.0 0.20 1.15
ALXN 180216C00200000 C 02/16/18 200.0 0.05 0.90
ALXN 180216C00210000 C 02/16/18 210.0 0.00 0.60
ALXN 180216P00060000 P 02/16/18 60.0 0.00 0.20
ALXN 180216P00065000 P 02/16/18 65.0 0.00 0.20
ALXN 180216P00070000 P 02/16/18 70.0 0.00 0.40
ALXN 180216P00075000 P 02/16/18 75.0 0.00 0.45
ALXN 180216P00080000 P 02/16/18 80.0 0.00 0.50
ALXN 180216P00085000 P 02/16/18 85.0 0.05 0.70
ALXN 180216P00090000 P 02/16/18 90.0 0.15 0.80
ALXN 180216P00095000 P 02/16/18 95.0 0.40 1.00
ALXN 180216P00100000 P 02/16/18 100.0 0.65 1.30
ALXN 180216P00105000 P 02/16/18 105.0 1.05 1.65
ALXN 180216P00110000 P 02/16/18 110.0 1.50 2.10
ALXN 180216P00115000 P 02/16/18 115.0 2.15 2.80
ALXN 180216P00120000 P 02/16/18 120.0 3.00 3.70
ALXN 180216P00125000 P 02/16/18 125.0 4.10 5.10
ALXN 180216P00130000 P 02/16/18 130.0 5.50 6.20
ALXN 180216P00135000 P 02/16/18 135.0 7.10 8.00
ALXN 180216P00140000 P 02/16/18 140.0 9.20 10.60
ALXN 180216P00145000 P 02/16/18 145.0 11.70 13.10
ALXN 180216P00150000 P 02/16/18 150.0 13.90 15.30
ALXN 180216P00155000 P 02/16/18 155.0 17.50 18.80
ALXN 180216P00160000 P 02/16/18 160.0 21.00 22.10
ALXN 180216P00165000 P 02/16/18 165.0 24.60 26.10
ALXN 180216P00170000 P 02/16/18 170.0 28.80 30.40
ALXN 180216P00175000 P 02/16/18 175.0 32.50 35.10
ALXN 180216P00180000 P 02/16/18 180.0 37.10 40.00
ALXN 180216P00185000 P 02/16/18 185.0 41.50 44.30
ALXN 180216P00190000 P 02/16/18 190.0 46.40 49.20
ALXN 180216P00195000 P 02/16/18 195.0 51.10 54.00
ALXN 180216P00200000 P 02/16/18 200.0 56.30 58.20
ALXN 180216P00210000 P 02/16/18 210.0 64.70 68.40
ALXN 180518C00075000 C 05/18/18 75.0 66.70 71.40
ALXN 180518C00080000 C 05/18/18 80.0 62.10 66.60
ALXN 180518C00085000 C 05/18/18 85.0 57.50 61.90
ALXN 180518C00090000 C 05/18/18 90.0 52.70 57.40
ALXN 180518C00095000 C 05/18/18 95.0 48.20 52.80
ALXN 180518C00100000 C 05/18/18 100.0 44.00 48.30
ALXN 180518C00105000 C 05/18/18 105.0 39.70 44.00
ALXN 180518C00110000 C 05/18/18 110.0 35.60 39.90
ALXN 180518C00115000 C 05/18/18 115.0 31.70 36.00
ALXN 180518C00120000 C 05/18/18 120.0 29.20 31.90
ALXN 180518C00125000 C 05/18/18 125.0 25.60 28.20
ALXN 180518C00130000 C 05/18/18 130.0 22.60 24.60
ALXN 180518C00135000 C 05/18/18 135.0 19.30 21.80
ALXN 180518C00140000 C 05/18/18 140.0 16.90 19.10
ALXN 180518C00145000 C 05/18/18 145.0 14.40 16.40
ALXN 180518C00150000 C 05/18/18 150.0 12.00 14.20
ALXN 180518C00155000 C 05/18/18 155.0 10.00 12.30
ALXN 180518C00160000 C 05/18/18 160.0 8.40 10.00
ALXN 180518C00165000 C 05/18/18 165.0 7.00 8.50
ALXN 180518C00170000 C 05/18/18 170.0 5.70 7.50
ALXN 180518C00175000 C 05/18/18 175.0 4.70 6.00
ALXN 180518C00180000 C 05/18/18 180.0 3.80 5.10
ALXN 180518C00185000 C 05/18/18 185.0 3.00 4.60
ALXN 180518C00190000 C 05/18/18 190.0 2.55 3.60
ALXN 180518C00195000 C 05/18/18 195.0 1.95 2.95
ALXN 180518C00200000 C 05/18/18 200.0 1.45 2.45
ALXN 180518C00210000 C 05/18/18 210.0 0.85 1.70
ALXN 180518P00075000 P 05/18/18 75.0 0.15 0.80
ALXN 180518P00080000 P 05/18/18 80.0 0.30 1.00
ALXN 180518P00085000 P 05/18/18 85.0 0.55 1.35
ALXN 180518P00090000 P 05/18/18 90.0 0.85 2.40
ALXN 180518P00095000 P 05/18/18 95.0 1.20 2.30
ALXN 180518P00100000 P 05/18/18 100.0 1.65 2.90
ALXN 180518P00105000 P 05/18/18 105.0 2.30 4.50
ALXN 180518P00110000 P 05/18/18 110.0 3.20 4.80
ALXN 180518P00115000 P 05/18/18 115.0 4.10 5.60
ALXN 180518P00120000 P 05/18/18 120.0 5.40 6.60
ALXN 180518P00125000 P 05/18/18 125.0 6.80 8.20
ALXN 180518P00130000 P 05/18/18 130.0 8.40 10.00
ALXN 180518P00135000 P 05/18/18 135.0 10.30 12.20
ALXN 180518P00140000 P 05/18/18 140.0 12.70 14.40
ALXN 180518P00145000 P 05/18/18 145.0 14.90 16.90
ALXN 180518P00150000 P 05/18/18 150.0 17.70 19.70
ALXN 180518P00155000 P 05/18/18 155.0 20.90 22.60
ALXN 180518P00160000 P 05/18/18 160.0 23.90 26.00
ALXN 180518P00165000 P 05/18/18 165.0 27.50 29.40
ALXN 180518P00170000 P 05/18/18 170.0 31.20 33.00
ALXN 180518P00175000 P 05/18/18 175.0 34.50 37.80
ALXN 180518P00180000 P 05/18/18 180.0 39.00 41.20
ALXN 180518P00185000 P 05/18/18 185.0 43.70 45.60
ALXN 180518P00190000 P 05/18/18 190.0 46.80 51.00
ALXN 180518P00195000 P 05/18/18 195.0 51.80 55.40
ALXN 180518P00200000 P 05/18/18 200.0 56.40 59.00
ALXN 180518P00210000 P 05/18/18 210.0 65.30 69.60
ALXN 190118C00055000 C 01/18/19 55.0 87.50 92.40
ALXN 190118C00060000 C 01/18/19 60.0 82.60 87.50
ALXN 190118C00065000 C 01/18/19 65.0 78.10 83.00
ALXN 190118C00070000 C 01/18/19 70.0 73.60 78.50
ALXN 190118C00075000 C 01/18/19 75.0 69.10 74.00
ALXN 190118C00080000 C 01/18/19 80.0 64.70 68.00
ALXN 190118C00085000 C 01/18/19 85.0 60.50 65.40
ALXN 190118C00090000 C 01/18/19 90.0 56.50 61.40
ALXN 190118C00095000 C 01/18/19 95.0 53.50 56.10
ALXN 190118C00100000 C 01/18/19 100.0 48.90 52.40
ALXN 190118C00105000 C 01/18/19 105.0 46.00 48.60
ALXN 190118C00110000 C 01/18/19 110.0 41.70 45.20
ALXN 190118C00115000 C 01/18/19 115.0 39.30 41.00
ALXN 190118C00120000 C 01/18/19 120.0 35.90 37.80
ALXN 190118C00125000 C 01/18/19 125.0 32.90 35.30
ALXN 190118C00130000 C 01/18/19 130.0 30.10 32.00
ALXN 190118C00135000 C 01/18/19 135.0 27.30 29.00
ALXN 190118C00140000 C 01/18/19 140.0 24.80 26.50
ALXN 190118C00145000 C 01/18/19 145.0 22.50 24.00
ALXN 190118C00150000 C 01/18/19 150.0 20.40 21.80
ALXN 190118C00155000 C 01/18/19 155.0 17.80 20.60
ALXN 190118C00160000 C 01/18/19 160.0 16.20 17.60
ALXN 190118C00165000 C 01/18/19 165.0 14.40 15.90
ALXN 190118C00170000 C 01/18/19 170.0 13.00 14.30
ALXN 190118C00175000 C 01/18/19 175.0 11.40 12.90
ALXN 190118C00180000 C 01/18/19 180.0 10.00 11.20
ALXN 190118C00185000 C 01/18/19 185.0 8.60 10.20
ALXN 190118C00190000 C 01/18/19 190.0 7.60 9.20
ALXN 190118C00195000 C 01/18/19 195.0 6.70 8.50
ALXN 190118C00200000 C 01/18/19 200.0 5.80 7.50
ALXN 190118C00210000 C 01/18/19 210.0 4.60 6.00
ALXN 190118P00055000 P 01/18/19 55.0 0.25 1.10
ALXN 190118P00060000 P 01/18/19 60.0 0.30 1.00
ALXN 190118P00065000 P 01/18/19 65.0 0.30 1.20
ALXN 190118P00070000 P 01/18/19 70.0 0.95 1.80
ALXN 190118P00075000 P 01/18/19 75.0 0.95 2.55
ALXN 190118P00080000 P 01/18/19 80.0 1.35 2.80
ALXN 190118P00085000 P 01/18/19 85.0 2.05 3.70
ALXN 190118P00090000 P 01/18/19 90.0 3.30 4.20
ALXN 190118P00095000 P 01/18/19 95.0 4.20 5.50
ALXN 190118P00100000 P 01/18/19 100.0 5.20 6.60
ALXN 190118P00105000 P 01/18/19 105.0 6.30 7.80
ALXN 190118P00110000 P 01/18/19 110.0 7.60 9.80
ALXN 190118P00115000 P 01/18/19 115.0 9.10 10.30
ALXN 190118P00120000 P 01/18/19 120.0 10.70 12.00
ALXN 190118P00125000 P 01/18/19 125.0 12.50 13.90
ALXN 190118P00130000 P 01/18/19 130.0 14.40 15.90
ALXN 190118P00135000 P 01/18/19 135.0 16.60 18.20
ALXN 190118P00140000 P 01/18/19 140.0 18.60 20.90
ALXN 190118P00145000 P 01/18/19 145.0 21.20 23.10
ALXN 190118P00150000 P 01/18/19 150.0 23.90 25.90
ALXN 190118P00155000 P 01/18/19 155.0 26.70 28.70
ALXN 190118P00160000 P 01/18/19 160.0 30.10 31.70
ALXN 190118P00165000 P 01/18/19 165.0 33.20 35.00
ALXN 190118P00170000 P 01/18/19 170.0 36.50 38.10
ALXN 190118P00175000 P 01/18/19 175.0 39.90 41.70
ALXN 190118P00180000 P 01/18/19 180.0 43.70 45.40
ALXN 190118P00185000 P 01/18/19 185.0 46.20 49.40
ALXN 190118P00190000 P 01/18/19 190.0 51.30 53.60
ALXN 190118P00195000 P 01/18/19 195.0 55.30 57.70
ALXN 190118P00200000 P 01/18/19 200.0 59.60 61.30
ALXN 190118P00210000 P 01/18/19 210.0 68.30 70.40

OPRA data is delayed 15 minutes.