Options Lookup

Please enter a ticker symbol below and click Submit

Symbol: Submit

VL Survey Page (Feb 09, 2024)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
ALGN 240503C00165000	C	May 03, 2024	165.0	113.90	121.00
ALGN 240503C00170000	C	May 03, 2024	170.0	110.20	116.60
ALGN 240503C00175000	C	May 03, 2024	175.0	103.80	111.50
ALGN 240503C00180000	C	May 03, 2024	180.0	99.90	106.60
ALGN 240503C00185000	C	May 03, 2024	185.0	95.00	101.60
ALGN 240503C00190000	C	May 03, 2024	190.0	88.90	96.60
ALGN 240503C00195000	C	May 03, 2024	195.0	84.00	91.50
ALGN 240503C00200000	C	May 03, 2024	200.0	79.00	86.50
ALGN 240503C00205000	C	May 03, 2024	205.0	74.10	81.00
ALGN 240503C00210000	C	May 03, 2024	210.0	70.30	76.60
ALGN 240503C00215000	C	May 03, 2024	215.0	64.00	71.20
ALGN 240503C00220000	C	May 03, 2024	220.0	60.00	66.40
ALGN 240503C00225000	C	May 03, 2024	225.0	55.20	61.60
ALGN 240503C00230000	C	May 03, 2024	230.0	49.00	56.60
ALGN 240503C00235000	C	May 03, 2024	235.0	45.00	51.60
ALGN 240503C00240000	C	May 03, 2024	240.0	38.90	46.60
ALGN 240503C00245000	C	May 03, 2024	245.0	35.00	41.60
ALGN 240503C00250000	C	May 03, 2024	250.0	30.00	36.60
ALGN 240503C00255000	C	May 03, 2024	255.0	25.80	31.70
ALGN 240503C00260000	C	May 03, 2024	260.0	20.60	26.90
ALGN 240503C00265000	C	May 03, 2024	265.0	15.90	22.10
ALGN 240503C00270000	C	May 03, 2024	270.0	11.00	15.30
ALGN 240503C00275000	C	May 03, 2024	275.0	8.00	10.30
ALGN 240503C00277500	C	May 03, 2024	277.5	7.60	8.60
ALGN 240503C00280000	C	May 03, 2024	280.0	6.10	6.70
ALGN 240503C00282500	C	May 03, 2024	282.5	4.80	5.30
ALGN 240503C00285000	C	May 03, 2024	285.0	3.70	4.30
ALGN 240503C00287500	C	May 03, 2024	287.5	2.75	3.20
ALGN 240503C00290000	C	May 03, 2024	290.0	1.60	2.45
ALGN 240503C00292500	C	May 03, 2024	292.5	1.35	1.90
ALGN 240503C00295000	C	May 03, 2024	295.0	0.90	1.30
ALGN 240503C00297500	C	May 03, 2024	297.5	0.65	0.95
ALGN 240503C00300000	C	May 03, 2024	300.0	0.50	0.70
ALGN 240503C00302500	C	May 03, 2024	302.5	0.30	0.50
ALGN 240503C00305000	C	May 03, 2024	305.0	0.25	0.40
ALGN 240503C00307500	C	May 03, 2024	307.5	0.10	0.40
ALGN 240503C00310000	C	May 03, 2024	310.0	0.10	0.25
ALGN 240503C00312500	C	May 03, 2024	312.5	0.05	0.35
ALGN 240503C00315000	C	May 03, 2024	315.0	0.00	0.35
ALGN 240503C00317500	C	May 03, 2024	317.5	0.05	0.40
ALGN 240503C00320000	C	May 03, 2024	320.0	0.00	0.20
ALGN 240503C00322500	C	May 03, 2024	322.5	0.00	0.95
ALGN 240503C00325000	C	May 03, 2024	325.0	0.00	0.95
ALGN 240503C00327500	C	May 03, 2024	327.5	0.00	0.05
ALGN 240503C00330000	C	May 03, 2024	330.0	0.00	1.40
ALGN 240503C00332500	C	May 03, 2024	332.5	0.00	0.40
ALGN 240503C00335000	C	May 03, 2024	335.0	0.00	0.75
ALGN 240503C00337500	C	May 03, 2024	337.5	0.00	2.55
ALGN 240503C00340000	C	May 03, 2024	340.0	0.00	1.15
ALGN 240503C00345000	C	May 03, 2024	345.0	0.00	2.55
ALGN 240503C00350000	C	May 03, 2024	350.0	0.00	0.80
ALGN 240503C00355000	C	May 03, 2024	355.0	0.00	2.55
ALGN 240503C00360000	C	May 03, 2024	360.0	0.00	2.55
ALGN 240503C00365000	C	May 03, 2024	365.0	0.00	2.60
ALGN 240503C00370000	C	May 03, 2024	370.0	0.00	2.00
ALGN 240503C00375000	C	May 03, 2024	375.0	0.00	2.60
ALGN 240503C00380000	C	May 03, 2024	380.0	0.00	3.90
ALGN 240503C00385000	C	May 03, 2024	385.0	0.00	2.20
ALGN 240503C00390000	C	May 03, 2024	390.0	0.00	2.00
ALGN 240503C00395000	C	May 03, 2024	395.0	0.00	0.05
ALGN 240503C00400000	C	May 03, 2024	400.0	0.00	1.75
ALGN 240503C00405000	C	May 03, 2024	405.0	0.00	1.60
ALGN 240503C00410000	C	May 03, 2024	410.0	0.00	1.50
ALGN 240503C00420000	C	May 03, 2024	420.0	0.00	1.30
ALGN 240503C00430000	C	May 03, 2024	430.0	0.00	1.20
ALGN 240503C00440000	C	May 03, 2024	440.0	0.00	1.10
ALGN 240503P00165000	P	May 03, 2024	165.0	0.00	0.05
ALGN 240503P00170000	P	May 03, 2024	170.0	0.00	0.90
ALGN 240503P00175000	P	May 03, 2024	175.0	0.00	1.00
ALGN 240503P00180000	P	May 03, 2024	180.0	0.00	1.05
ALGN 240503P00185000	P	May 03, 2024	185.0	0.00	1.15
ALGN 240503P00190000	P	May 03, 2024	190.0	0.00	1.15
ALGN 240503P00195000	P	May 03, 2024	195.0	0.00	1.40
ALGN 240503P00200000	P	May 03, 2024	200.0	0.00	1.55
ALGN 240503P00205000	P	May 03, 2024	205.0	0.00	1.55
ALGN 240503P00210000	P	May 03, 2024	210.0	0.00	1.80
ALGN 240503P00215000	P	May 03, 2024	215.0	0.00	2.50
ALGN 240503P00220000	P	May 03, 2024	220.0	0.00	2.60
ALGN 240503P00225000	P	May 03, 2024	225.0	0.00	2.00
ALGN 240503P00230000	P	May 03, 2024	230.0	0.00	2.00
ALGN 240503P00235000	P	May 03, 2024	235.0	0.00	2.60
ALGN 240503P00240000	P	May 03, 2024	240.0	0.00	2.00
ALGN 240503P00245000	P	May 03, 2024	245.0	0.00	2.60
ALGN 240503P00250000	P	May 03, 2024	250.0	0.00	0.10
ALGN 240503P00255000	P	May 03, 2024	255.0	0.00	1.00
ALGN 240503P00260000	P	May 03, 2024	260.0	0.10	0.25
ALGN 240503P00265000	P	May 03, 2024	265.0	0.40	0.55
ALGN 240503P00270000	P	May 03, 2024	270.0	0.95	1.15
ALGN 240503P00275000	P	May 03, 2024	275.0	1.90	2.25
ALGN 240503P00277500	P	May 03, 2024	277.5	2.60	3.10
ALGN 240503P00280000	P	May 03, 2024	280.0	3.50	3.90
ALGN 240503P00282500	P	May 03, 2024	282.5	4.60	5.00
ALGN 240503P00285000	P	May 03, 2024	285.0	5.90	6.40
ALGN 240503P00287500	P	May 03, 2024	287.5	7.40	8.00
ALGN 240503P00290000	P	May 03, 2024	290.0	9.00	9.90
ALGN 240503P00292500	P	May 03, 2024	292.5	10.80	11.80
ALGN 240503P00295000	P	May 03, 2024	295.0	12.80	14.00
ALGN 240503P00297500	P	May 03, 2024	297.5	15.00	16.50
ALGN 240503P00300000	P	May 03, 2024	300.0	15.20	20.40
ALGN 240503P00302500	P	May 03, 2024	302.5	16.90	22.20
ALGN 240503P00305000	P	May 03, 2024	305.0	18.70	25.30
ALGN 240503P00307500	P	May 03, 2024	307.5	21.60	27.80
ALGN 240503P00310000	P	May 03, 2024	310.0	23.80	30.40
ALGN 240503P00312500	P	May 03, 2024	312.5	26.20	32.90
ALGN 240503P00315000	P	May 03, 2024	315.0	28.80	35.40
ALGN 240503P00317500	P	May 03, 2024	317.5	31.50	38.70
ALGN 240503P00320000	P	May 03, 2024	320.0	34.00	41.30
ALGN 240503P00322500	P	May 03, 2024	322.5	37.00	43.70
ALGN 240503P00325000	P	May 03, 2024	325.0	38.90	46.10
ALGN 240503P00327500	P	May 03, 2024	327.5	41.80	48.60
ALGN 240503P00330000	P	May 03, 2024	330.0	43.60	51.10
ALGN 240503P00332500	P	May 03, 2024	332.5	46.50	52.90
ALGN 240503P00335000	P	May 03, 2024	335.0	49.30	55.50
ALGN 240503P00337500	P	May 03, 2024	337.5	51.10	58.50
ALGN 240503P00340000	P	May 03, 2024	340.0	53.60	61.20
ALGN 240503P00345000	P	May 03, 2024	345.0	59.40	65.90
ALGN 240503P00350000	P	May 03, 2024	350.0	64.50	71.00
ALGN 240503P00355000	P	May 03, 2024	355.0	68.60	75.90
ALGN 240503P00360000	P	May 03, 2024	360.0	74.10	80.90
ALGN 240503P00365000	P	May 03, 2024	365.0	79.20	86.10
ALGN 240503P00370000	P	May 03, 2024	370.0	83.70	91.10
ALGN 240503P00375000	P	May 03, 2024	375.0	89.50	95.60
ALGN 240503P00380000	P	May 03, 2024	380.0	94.20	100.70
ALGN 240503P00385000	P	May 03, 2024	385.0	98.60	106.10
ALGN 240503P00390000	P	May 03, 2024	390.0	104.00	111.30
ALGN 240503P00395000	P	May 03, 2024	395.0	109.50	116.20
ALGN 240503P00400000	P	May 03, 2024	400.0	114.20	121.00
ALGN 240503P00405000	P	May 03, 2024	405.0	119.00	126.20
ALGN 240503P00410000	P	May 03, 2024	410.0	123.60	131.30
ALGN 240503P00420000	P	May 03, 2024	420.0	133.80	139.90
ALGN 240503P00430000	P	May 03, 2024	430.0	143.70	151.10
ALGN 240503P00440000	P	May 03, 2024	440.0	154.30	161.30
ALGN 240510C00165000	C	May 10, 2024	165.0	114.00	121.70
ALGN 240510C00170000	C	May 10, 2024	170.0	109.00	116.80
ALGN 240510C00175000	C	May 10, 2024	175.0	104.20	111.60
ALGN 240510C00180000	C	May 10, 2024	180.0	99.00	106.60
ALGN 240510C00185000	C	May 10, 2024	185.0	93.80	101.70
ALGN 240510C00190000	C	May 10, 2024	190.0	89.90	96.80
ALGN 240510C00195000	C	May 10, 2024	195.0	84.00	91.40
ALGN 240510C00200000	C	May 10, 2024	200.0	79.10	86.80
ALGN 240510C00205000	C	May 10, 2024	205.0	74.20	81.70
ALGN 240510C00210000	C	May 10, 2024	210.0	70.10	76.80
ALGN 240510C00215000	C	May 10, 2024	215.0	63.90	71.90
ALGN 240510C00220000	C	May 10, 2024	220.0	59.10	66.50
ALGN 240510C00225000	C	May 10, 2024	225.0	54.10	61.90
ALGN 240510C00230000	C	May 10, 2024	230.0	49.20	56.90
ALGN 240510C00235000	C	May 10, 2024	235.0	44.40	52.00
ALGN 240510C00240000	C	May 10, 2024	240.0	39.30	47.00
ALGN 240510C00245000	C	May 10, 2024	245.0	34.30	42.10
ALGN 240510C00250000	C	May 10, 2024	250.0	30.80	37.40
ALGN 240510C00255000	C	May 10, 2024	255.0	26.20	31.50
ALGN 240510C00260000	C	May 10, 2024	260.0	23.10	24.70
ALGN 240510C00265000	C	May 10, 2024	265.0	18.80	20.40
ALGN 240510C00270000	C	May 10, 2024	270.0	14.20	16.20
ALGN 240510C00275000	C	May 10, 2024	275.0	11.70	12.50
ALGN 240510C00277500	C	May 10, 2024	277.5	10.00	11.00
ALGN 240510C00280000	C	May 10, 2024	280.0	8.60	9.30
ALGN 240510C00282500	C	May 10, 2024	282.5	7.30	7.90
ALGN 240510C00285000	C	May 10, 2024	285.0	6.20	6.70
ALGN 240510C00287500	C	May 10, 2024	287.5	5.10	5.60
ALGN 240510C00290000	C	May 10, 2024	290.0	4.00	4.70
ALGN 240510C00292500	C	May 10, 2024	292.5	3.30	3.80
ALGN 240510C00295000	C	May 10, 2024	295.0	1.45	3.10
ALGN 240510C00297500	C	May 10, 2024	297.5	2.10	2.55
ALGN 240510C00300000	C	May 10, 2024	300.0	1.65	2.00
ALGN 240510C00302500	C	May 10, 2024	302.5	1.25	1.60
ALGN 240510C00305000	C	May 10, 2024	305.0	0.95	1.35
ALGN 240510C00307500	C	May 10, 2024	307.5	0.70	1.00
ALGN 240510C00310000	C	May 10, 2024	310.0	0.60	0.80
ALGN 240510C00312500	C	May 10, 2024	312.5	0.45	0.65
ALGN 240510C00315000	C	May 10, 2024	315.0	0.35	0.50
ALGN 240510C00317500	C	May 10, 2024	317.5	0.25	0.85
ALGN 240510C00320000	C	May 10, 2024	320.0	0.15	0.45
ALGN 240510C00322500	C	May 10, 2024	322.5	0.10	1.80
ALGN 240510C00325000	C	May 10, 2024	325.0	0.05	1.90
ALGN 240510C00330000	C	May 10, 2024	330.0	0.10	0.70
ALGN 240510C00335000	C	May 10, 2024	335.0	0.00	0.50
ALGN 240510C00340000	C	May 10, 2024	340.0	0.00	1.45
ALGN 240510C00345000	C	May 10, 2024	345.0	0.00	1.50
ALGN 240510C00350000	C	May 10, 2024	350.0	0.00	0.25
ALGN 240510C00355000	C	May 10, 2024	355.0	0.00	2.55
ALGN 240510C00360000	C	May 10, 2024	360.0	0.00	2.10
ALGN 240510C00365000	C	May 10, 2024	365.0	0.00	2.55
ALGN 240510C00370000	C	May 10, 2024	370.0	0.00	1.30
ALGN 240510C00375000	C	May 10, 2024	375.0	0.00	2.60
ALGN 240510C00380000	C	May 10, 2024	380.0	0.00	2.40
ALGN 240510C00385000	C	May 10, 2024	385.0	0.00	2.60
ALGN 240510C00390000	C	May 10, 2024	390.0	0.00	2.60
ALGN 240510C00395000	C	May 10, 2024	395.0	0.00	2.60
ALGN 240510C00400000	C	May 10, 2024	400.0	0.00	0.05
ALGN 240510C00410000	C	May 10, 2024	410.0	0.00	2.60
ALGN 240510C00420000	C	May 10, 2024	420.0	0.00	0.80
ALGN 240510C00430000	C	May 10, 2024	430.0	0.00	0.80
ALGN 240510C00440000	C	May 10, 2024	440.0	0.00	0.05
ALGN 240510P00165000	P	May 10, 2024	165.0	0.00	2.55
ALGN 240510P00170000	P	May 10, 2024	170.0	0.00	2.55
ALGN 240510P00175000	P	May 10, 2024	175.0	0.00	0.20
ALGN 240510P00180000	P	May 10, 2024	180.0	0.00	0.85
ALGN 240510P00185000	P	May 10, 2024	185.0	0.00	0.50
ALGN 240510P00190000	P	May 10, 2024	190.0	0.00	2.60
ALGN 240510P00195000	P	May 10, 2024	195.0	0.00	2.60
ALGN 240510P00200000	P	May 10, 2024	200.0	0.00	2.60
ALGN 240510P00205000	P	May 10, 2024	205.0	0.00	2.60
ALGN 240510P00210000	P	May 10, 2024	210.0	0.00	2.60
ALGN 240510P00215000	P	May 10, 2024	215.0	0.00	2.60
ALGN 240510P00220000	P	May 10, 2024	220.0	0.00	2.60
ALGN 240510P00225000	P	May 10, 2024	225.0	0.00	2.60
ALGN 240510P00230000	P	May 10, 2024	230.0	0.00	2.60
ALGN 240510P00235000	P	May 10, 2024	235.0	0.00	2.65
ALGN 240510P00240000	P	May 10, 2024	240.0	0.05	2.95
ALGN 240510P00245000	P	May 10, 2024	245.0	0.10	0.60
ALGN 240510P00250000	P	May 10, 2024	250.0	0.15	1.00
ALGN 240510P00255000	P	May 10, 2024	255.0	0.60	0.75
ALGN 240510P00260000	P	May 10, 2024	260.0	1.00	1.20
ALGN 240510P00265000	P	May 10, 2024	265.0	1.50	1.85
ALGN 240510P00270000	P	May 10, 2024	270.0	2.50	2.90
ALGN 240510P00275000	P	May 10, 2024	275.0	3.90	4.30
ALGN 240510P00277500	P	May 10, 2024	277.5	4.70	5.20
ALGN 240510P00280000	P	May 10, 2024	280.0	5.60	6.20
ALGN 240510P00282500	P	May 10, 2024	282.5	6.90	7.40
ALGN 240510P00285000	P	May 10, 2024	285.0	8.20	8.70
ALGN 240510P00287500	P	May 10, 2024	287.5	9.50	10.10
ALGN 240510P00290000	P	May 10, 2024	290.0	11.10	11.90
ALGN 240510P00292500	P	May 10, 2024	292.5	12.80	13.60
ALGN 240510P00295000	P	May 10, 2024	295.0	14.30	15.50
ALGN 240510P00297500	P	May 10, 2024	297.5	16.20	17.50
ALGN 240510P00300000	P	May 10, 2024	300.0	18.10	19.50
ALGN 240510P00302500	P	May 10, 2024	302.5	20.00	21.80
ALGN 240510P00305000	P	May 10, 2024	305.0	21.90	23.90
ALGN 240510P00307500	P	May 10, 2024	307.5	21.80	29.30
ALGN 240510P00310000	P	May 10, 2024	310.0	25.30	31.00
ALGN 240510P00312500	P	May 10, 2024	312.5	26.30	33.60
ALGN 240510P00315000	P	May 10, 2024	315.0	28.70	35.50
ALGN 240510P00317500	P	May 10, 2024	317.5	31.20	38.00
ALGN 240510P00320000	P	May 10, 2024	320.0	33.60	41.40
ALGN 240510P00322500	P	May 10, 2024	322.5	37.10	43.60
ALGN 240510P00325000	P	May 10, 2024	325.0	38.60	46.30
ALGN 240510P00330000	P	May 10, 2024	330.0	43.60	51.30
ALGN 240510P00335000	P	May 10, 2024	335.0	48.70	56.00
ALGN 240510P00340000	P	May 10, 2024	340.0	53.60	60.60
ALGN 240510P00345000	P	May 10, 2024	345.0	58.70	66.50
ALGN 240510P00350000	P	May 10, 2024	350.0	64.20	71.50
ALGN 240510P00355000	P	May 10, 2024	355.0	69.20	76.50
ALGN 240510P00360000	P	May 10, 2024	360.0	73.90	81.50
ALGN 240510P00365000	P	May 10, 2024	365.0	79.00	86.50
ALGN 240510P00370000	P	May 10, 2024	370.0	83.60	89.90
ALGN 240510P00375000	P	May 10, 2024	375.0	88.90	96.10
ALGN 240510P00380000	P	May 10, 2024	380.0	94.20	101.40
ALGN 240510P00385000	P	May 10, 2024	385.0	98.60	106.30
ALGN 240510P00390000	P	May 10, 2024	390.0	103.70	110.90
ALGN 240510P00395000	P	May 10, 2024	395.0	108.90	114.60
ALGN 240510P00400000	P	May 10, 2024	400.0	113.70	121.50
ALGN 240510P00410000	P	May 10, 2024	410.0	123.60	131.10
ALGN 240510P00420000	P	May 10, 2024	420.0	133.80	141.30
ALGN 240510P00430000	P	May 10, 2024	430.0	143.80	151.30
ALGN 240510P00440000	P	May 10, 2024	440.0	154.30	159.30
ALGN 240517C00095000	C	May 17, 2024	95.0	185.50	191.60
ALGN 240517C00100000	C	May 17, 2024	100.0	178.00	187.90
ALGN 240517C00105000	C	May 17, 2024	105.0	173.10	182.90
ALGN 240517C00110000	C	May 17, 2024	110.0	168.00	177.80
ALGN 240517C00115000	C	May 17, 2024	115.0	163.00	172.90
ALGN 240517C00120000	C	May 17, 2024	120.0	158.20	167.80
ALGN 240517C00125000	C	May 17, 2024	125.0	153.00	162.90
ALGN 240517C00130000	C	May 17, 2024	130.0	148.90	156.80
ALGN 240517C00135000	C	May 17, 2024	135.0	144.00	151.80
ALGN 240517C00140000	C	May 17, 2024	140.0	140.50	146.60
ALGN 240517C00145000	C	May 17, 2024	145.0	134.10	141.10
ALGN 240517C00150000	C	May 17, 2024	150.0	130.70	136.40
ALGN 240517C00155000	C	May 17, 2024	155.0	125.60	131.50
ALGN 240517C00160000	C	May 17, 2024	160.0	119.10	126.90
ALGN 240517C00165000	C	May 17, 2024	165.0	114.30	121.90
ALGN 240517C00170000	C	May 17, 2024	170.0	109.50	116.90
ALGN 240517C00175000	C	May 17, 2024	175.0	104.20	111.10
ALGN 240517C00180000	C	May 17, 2024	180.0	99.40	107.00
ALGN 240517C00185000	C	May 17, 2024	185.0	94.60	102.00
ALGN 240517C00190000	C	May 17, 2024	190.0	89.30	97.10
ALGN 240517C00195000	C	May 17, 2024	195.0	84.10	91.70
ALGN 240517C00200000	C	May 17, 2024	200.0	79.40	87.10
ALGN 240517C00205000	C	May 17, 2024	205.0	74.50	82.10
ALGN 240517C00210000	C	May 17, 2024	210.0	69.60	77.20
ALGN 240517C00215000	C	May 17, 2024	215.0	64.30	72.20
ALGN 240517C00220000	C	May 17, 2024	220.0	59.50	67.30
ALGN 240517C00225000	C	May 17, 2024	225.0	54.70	61.90
ALGN 240517C00230000	C	May 17, 2024	230.0	49.60	57.50
ALGN 240517C00235000	C	May 17, 2024	235.0	44.80	52.60
ALGN 240517C00240000	C	May 17, 2024	240.0	40.10	47.70
ALGN 240517C00245000	C	May 17, 2024	245.0	36.80	42.70
ALGN 240517C00250000	C	May 17, 2024	250.0	31.70	38.00
ALGN 240517C00255000	C	May 17, 2024	255.0	28.80	30.60
ALGN 240517C00260000	C	May 17, 2024	260.0	24.50	26.10
ALGN 240517C00265000	C	May 17, 2024	265.0	20.80	22.00
ALGN 240517C00270000	C	May 17, 2024	270.0	17.10	18.00
ALGN 240517C00275000	C	May 17, 2024	275.0	13.80	14.50
ALGN 240517C00277500	C	May 17, 2024	277.5	11.40	13.00
ALGN 240517C00280000	C	May 17, 2024	280.0	10.90	11.40
ALGN 240517C00282500	C	May 17, 2024	282.5	9.50	10.10
ALGN 240517C00285000	C	May 17, 2024	285.0	8.40	8.90
ALGN 240517C00287500	C	May 17, 2024	287.5	7.20	7.70
ALGN 240517C00290000	C	May 17, 2024	290.0	6.00	6.80
ALGN 240517C00292500	C	May 17, 2024	292.5	5.10	5.80
ALGN 240517C00295000	C	May 17, 2024	295.0	4.30	5.10
ALGN 240517C00297500	C	May 17, 2024	297.5	3.60	4.20
ALGN 240517C00300000	C	May 17, 2024	300.0	3.10	3.60
ALGN 240517C00302500	C	May 17, 2024	302.5	2.50	3.10
ALGN 240517C00305000	C	May 17, 2024	305.0	2.10	2.60
ALGN 240517C00307500	C	May 17, 2024	307.5	1.75	2.10
ALGN 240517C00310000	C	May 17, 2024	310.0	1.35	1.80
ALGN 240517C00312500	C	May 17, 2024	312.5	1.20	1.45
ALGN 240517C00315000	C	May 17, 2024	315.0	0.90	1.25
ALGN 240517C00317500	C	May 17, 2024	317.5	0.80	1.10
ALGN 240517C00320000	C	May 17, 2024	320.0	0.65	0.85
ALGN 240517C00322500	C	May 17, 2024	322.5	0.50	0.70
ALGN 240517C00325000	C	May 17, 2024	325.0	0.40	0.60
ALGN 240517C00330000	C	May 17, 2024	330.0	0.15	1.45
ALGN 240517C00335000	C	May 17, 2024	335.0	0.10	1.90
ALGN 240517C00340000	C	May 17, 2024	340.0	0.05	0.40
ALGN 240517C00345000	C	May 17, 2024	345.0	0.05	2.65
ALGN 240517C00350000	C	May 17, 2024	350.0	0.00	2.60
ALGN 240517C00355000	C	May 17, 2024	355.0	0.00	2.60
ALGN 240517C00360000	C	May 17, 2024	360.0	0.00	0.90
ALGN 240517C00365000	C	May 17, 2024	365.0	0.00	1.90
ALGN 240517C00370000	C	May 17, 2024	370.0	0.00	4.10
ALGN 240517C00375000	C	May 17, 2024	375.0	0.00	1.40
ALGN 240517C00380000	C	May 17, 2024	380.0	0.00	0.15
ALGN 240517C00385000	C	May 17, 2024	385.0	0.00	2.60
ALGN 240517C00390000	C	May 17, 2024	390.0	0.00	2.30
ALGN 240517C00395000	C	May 17, 2024	395.0	0.00	2.60
ALGN 240517C00400000	C	May 17, 2024	400.0	0.00	0.90
ALGN 240517C00410000	C	May 17, 2024	410.0	0.00	2.60
ALGN 240517C00420000	C	May 17, 2024	420.0	0.00	2.60
ALGN 240517C00430000	C	May 17, 2024	430.0	0.00	2.60
ALGN 240517C00440000	C	May 17, 2024	440.0	0.00	2.60
ALGN 240517C00450000	C	May 17, 2024	450.0	0.00	2.60
ALGN 240517C00460000	C	May 17, 2024	460.0	0.00	2.60
ALGN 240517C00470000	C	May 17, 2024	470.0	0.00	2.10
ALGN 240517C00480000	C	May 17, 2024	480.0	0.00	4.30
ALGN 240517C00490000	C	May 17, 2024	490.0	0.00	4.30
ALGN 240517C00500000	C	May 17, 2024	500.0	0.00	0.10
ALGN 240517C00510000	C	May 17, 2024	510.0	0.00	2.15
ALGN 240517C00520000	C	May 17, 2024	520.0	0.00	4.30
ALGN 240517C00530000	C	May 17, 2024	530.0	0.00	4.30
ALGN 240517C00540000	C	May 17, 2024	540.0	0.00	4.30
ALGN 240517C00550000	C	May 17, 2024	550.0	0.00	4.30
ALGN 240517C00560000	C	May 17, 2024	560.0	0.00	4.30
ALGN 240517C00570000	C	May 17, 2024	570.0	0.00	4.30
ALGN 240517C00580000	C	May 17, 2024	580.0	0.00	4.30
ALGN 240517C00590000	C	May 17, 2024	590.0	0.00	4.30
ALGN 240517C00600000	C	May 17, 2024	600.0	0.00	0.05
ALGN 240517C00610000	C	May 17, 2024	610.0	0.00	4.30
ALGN 240517P00095000	P	May 17, 2024	95.0	0.00	0.05
ALGN 240517P00100000	P	May 17, 2024	100.0	0.00	0.05
ALGN 240517P00105000	P	May 17, 2024	105.0	0.00	0.75
ALGN 240517P00110000	P	May 17, 2024	110.0	0.00	0.80
ALGN 240517P00115000	P	May 17, 2024	115.0	0.00	1.00
ALGN 240517P00120000	P	May 17, 2024	120.0	0.00	1.25
ALGN 240517P00125000	P	May 17, 2024	125.0	0.00	1.45
ALGN 240517P00130000	P	May 17, 2024	130.0	0.00	0.10
ALGN 240517P00135000	P	May 17, 2024	135.0	0.00	2.40
ALGN 240517P00140000	P	May 17, 2024	140.0	0.00	0.05
ALGN 240517P00145000	P	May 17, 2024	145.0	0.00	2.60
ALGN 240517P00150000	P	May 17, 2024	150.0	0.00	0.05
ALGN 240517P00155000	P	May 17, 2024	155.0	0.00	2.60
ALGN 240517P00160000	P	May 17, 2024	160.0	0.00	2.50
ALGN 240517P00165000	P	May 17, 2024	165.0	0.00	2.60
ALGN 240517P00170000	P	May 17, 2024	170.0	0.00	0.05
ALGN 240517P00175000	P	May 17, 2024	175.0	0.00	2.60
ALGN 240517P00180000	P	May 17, 2024	180.0	0.00	2.60
ALGN 240517P00185000	P	May 17, 2024	185.0	0.00	2.60
ALGN 240517P00190000	P	May 17, 2024	190.0	0.00	2.60
ALGN 240517P00195000	P	May 17, 2024	195.0	0.00	2.60
ALGN 240517P00200000	P	May 17, 2024	200.0	0.00	2.65
ALGN 240517P00205000	P	May 17, 2024	205.0	0.00	2.65
ALGN 240517P00210000	P	May 17, 2024	210.0	0.00	2.65
ALGN 240517P00215000	P	May 17, 2024	215.0	0.05	4.80
ALGN 240517P00220000	P	May 17, 2024	220.0	0.05	2.40
ALGN 240517P00225000	P	May 17, 2024	225.0	0.05	1.50
ALGN 240517P00230000	P	May 17, 2024	230.0	0.10	2.85
ALGN 240517P00235000	P	May 17, 2024	235.0	0.00	1.10
ALGN 240517P00240000	P	May 17, 2024	240.0	0.25	3.10
ALGN 240517P00245000	P	May 17, 2024	245.0	0.70	0.95
ALGN 240517P00250000	P	May 17, 2024	250.0	0.95	1.15
ALGN 240517P00255000	P	May 17, 2024	255.0	1.40	1.70
ALGN 240517P00260000	P	May 17, 2024	260.0	2.00	2.25
ALGN 240517P00265000	P	May 17, 2024	265.0	2.85	3.30
ALGN 240517P00270000	P	May 17, 2024	270.0	3.90	4.50
ALGN 240517P00275000	P	May 17, 2024	275.0	5.60	6.20
ALGN 240517P00277500	P	May 17, 2024	277.5	6.40	7.10
ALGN 240517P00280000	P	May 17, 2024	280.0	7.50	8.10
ALGN 240517P00282500	P	May 17, 2024	282.5	8.70	9.20
ALGN 240517P00285000	P	May 17, 2024	285.0	9.80	10.60
ALGN 240517P00287500	P	May 17, 2024	287.5	11.30	12.00
ALGN 240517P00290000	P	May 17, 2024	290.0	12.60	13.60
ALGN 240517P00292500	P	May 17, 2024	292.5	14.10	15.20
ALGN 240517P00295000	P	May 17, 2024	295.0	15.90	17.10
ALGN 240517P00297500	P	May 17, 2024	297.5	17.60	18.80
ALGN 240517P00300000	P	May 17, 2024	300.0	19.40	20.80
ALGN 240517P00302500	P	May 17, 2024	302.5	21.30	22.80
ALGN 240517P00305000	P	May 17, 2024	305.0	23.10	25.00
ALGN 240517P00307500	P	May 17, 2024	307.5	25.20	27.00
ALGN 240517P00310000	P	May 17, 2024	310.0	27.40	32.10
ALGN 240517P00312500	P	May 17, 2024	312.5	30.00	31.70
ALGN 240517P00315000	P	May 17, 2024	315.0	30.70	35.70
ALGN 240517P00317500	P	May 17, 2024	317.5	32.20	38.70
ALGN 240517P00320000	P	May 17, 2024	320.0	34.50	40.40
ALGN 240517P00322500	P	May 17, 2024	322.5	37.30	43.50
ALGN 240517P00325000	P	May 17, 2024	325.0	38.90	46.10
ALGN 240517P00330000	P	May 17, 2024	330.0	44.40	51.30
ALGN 240517P00335000	P	May 17, 2024	335.0	49.20	55.50
ALGN 240517P00340000	P	May 17, 2024	340.0	53.60	61.30
ALGN 240517P00345000	P	May 17, 2024	345.0	58.60	66.50
ALGN 240517P00350000	P	May 17, 2024	350.0	63.70	71.10
ALGN 240517P00355000	P	May 17, 2024	355.0	68.60	76.40
ALGN 240517P00360000	P	May 17, 2024	360.0	73.90	81.40
ALGN 240517P00365000	P	May 17, 2024	365.0	79.20	86.20
ALGN 240517P00370000	P	May 17, 2024	370.0	84.40	91.50
ALGN 240517P00375000	P	May 17, 2024	375.0	88.80	94.50
ALGN 240517P00380000	P	May 17, 2024	380.0	93.90	101.20
ALGN 240517P00385000	P	May 17, 2024	385.0	98.70	106.50
ALGN 240517P00390000	P	May 17, 2024	390.0	103.60	111.20
ALGN 240517P00395000	P	May 17, 2024	395.0	108.60	116.50
ALGN 240517P00400000	P	May 17, 2024	400.0	114.00	121.30
ALGN 240517P00410000	P	May 17, 2024	410.0	123.50	130.10
ALGN 240517P00420000	P	May 17, 2024	420.0	133.80	141.30
ALGN 240517P00430000	P	May 17, 2024	430.0	143.50	151.30
ALGN 240517P00440000	P	May 17, 2024	440.0	153.60	161.30
ALGN 240517P00450000	P	May 17, 2024	450.0	164.10	171.30
ALGN 240517P00460000	P	May 17, 2024	460.0	174.00	181.30
ALGN 240517P00470000	P	May 17, 2024	470.0	183.80	190.00
ALGN 240517P00480000	P	May 17, 2024	480.0	193.00	202.00
ALGN 240517P00490000	P	May 17, 2024	490.0	203.20	211.50
ALGN 240517P00500000	P	May 17, 2024	500.0	213.00	222.00
ALGN 240517P00510000	P	May 17, 2024	510.0	223.00	232.00
ALGN 240517P00520000	P	May 17, 2024	520.0	233.00	241.80
ALGN 240517P00530000	P	May 17, 2024	530.0	243.00	252.00
ALGN 240517P00540000	P	May 17, 2024	540.0	253.00	262.00
ALGN 240517P00550000	P	May 17, 2024	550.0	263.20	271.50
ALGN 240517P00560000	P	May 17, 2024	560.0	273.10	282.00
ALGN 240517P00570000	P	May 17, 2024	570.0	283.00	292.00
ALGN 240517P00580000	P	May 17, 2024	580.0	293.00	302.00
ALGN 240517P00590000	P	May 17, 2024	590.0	303.00	312.00
ALGN 240517P00600000	P	May 17, 2024	600.0	313.20	321.50
ALGN 240517P00610000	P	May 17, 2024	610.0	323.20	331.50
ALGN 240524C00165000	C	May 24, 2024	165.0	114.40	121.60
ALGN 240524C00170000	C	May 24, 2024	170.0	109.50	117.20
ALGN 240524C00175000	C	May 24, 2024	175.0	104.50	112.30
ALGN 240524C00180000	C	May 24, 2024	180.0	99.50	107.30
ALGN 240524C00185000	C	May 24, 2024	185.0	94.60	102.20
ALGN 240524C00190000	C	May 24, 2024	190.0	89.60	97.40
ALGN 240524C00195000	C	May 24, 2024	195.0	84.50	92.40
ALGN 240524C00200000	C	May 24, 2024	200.0	79.50	87.50
ALGN 240524C00205000	C	May 24, 2024	205.0	74.60	82.50
ALGN 240524C00210000	C	May 24, 2024	210.0	69.80	77.60
ALGN 240524C00215000	C	May 24, 2024	215.0	66.00	72.70
ALGN 240524C00220000	C	May 24, 2024	220.0	61.00	67.70
ALGN 240524C00225000	C	May 24, 2024	225.0	55.10	62.90
ALGN 240524C00230000	C	May 24, 2024	230.0	51.40	58.00
ALGN 240524C00235000	C	May 24, 2024	235.0	46.10	53.20
ALGN 240524C00240000	C	May 24, 2024	240.0	41.80	48.40
ALGN 240524C00245000	C	May 24, 2024	245.0	37.30	42.60
ALGN 240524C00250000	C	May 24, 2024	250.0	34.20	36.30
ALGN 240524C00255000	C	May 24, 2024	255.0	29.90	31.80
ALGN 240524C00260000	C	May 24, 2024	260.0	25.50	27.50
ALGN 240524C00265000	C	May 24, 2024	265.0	22.00	23.50
ALGN 240524C00270000	C	May 24, 2024	270.0	18.40	19.60
ALGN 240524C00275000	C	May 24, 2024	275.0	15.00	16.30
ALGN 240524C00280000	C	May 24, 2024	280.0	9.40	13.00
ALGN 240524C00285000	C	May 24, 2024	285.0	7.20	13.20
ALGN 240524C00290000	C	May 24, 2024	290.0	4.90	11.30
ALGN 240524C00295000	C	May 24, 2024	295.0	3.10	6.40
ALGN 240524C00300000	C	May 24, 2024	300.0	3.10	7.80
ALGN 240524C00305000	C	May 24, 2024	305.0	2.60	3.60
ALGN 240524C00310000	C	May 24, 2024	310.0	1.70	2.70
ALGN 240524C00315000	C	May 24, 2024	315.0	1.05	2.00
ALGN 240524C00320000	C	May 24, 2024	320.0	0.75	1.50
ALGN 240524C00325000	C	May 24, 2024	325.0	0.80	1.05
ALGN 240524C00330000	C	May 24, 2024	330.0	0.00	0.80
ALGN 240524C00335000	C	May 24, 2024	335.0	0.00	0.65
ALGN 240524C00340000	C	May 24, 2024	340.0	0.15	0.75
ALGN 240524C00345000	C	May 24, 2024	345.0	0.10	0.55
ALGN 240524C00350000	C	May 24, 2024	350.0	0.05	1.60
ALGN 240524C00355000	C	May 24, 2024	355.0	0.05	2.65
ALGN 240524C00360000	C	May 24, 2024	360.0	0.00	2.65
ALGN 240524C00365000	C	May 24, 2024	365.0	0.00	0.90
ALGN 240524C00370000	C	May 24, 2024	370.0	0.00	3.90
ALGN 240524C00375000	C	May 24, 2024	375.0	0.00	2.60
ALGN 240524C00380000	C	May 24, 2024	380.0	0.00	2.85
ALGN 240524C00385000	C	May 24, 2024	385.0	0.00	4.30
ALGN 240524C00390000	C	May 24, 2024	390.0	0.00	2.35
ALGN 240524C00395000	C	May 24, 2024	395.0	0.00	4.30
ALGN 240524C00400000	C	May 24, 2024	400.0	0.00	3.90
ALGN 240524C00410000	C	May 24, 2024	410.0	0.00	3.90
ALGN 240524C00420000	C	May 24, 2024	420.0	0.00	3.90
ALGN 240524C00430000	C	May 24, 2024	430.0	0.00	3.90
ALGN 240524C00440000	C	May 24, 2024	440.0	0.00	3.90
ALGN 240524P00165000	P	May 24, 2024	165.0	0.00	4.30
ALGN 240524P00170000	P	May 24, 2024	170.0	0.00	3.90
ALGN 240524P00175000	P	May 24, 2024	175.0	0.00	3.90
ALGN 240524P00180000	P	May 24, 2024	180.0	0.00	3.90
ALGN 240524P00185000	P	May 24, 2024	185.0	0.00	2.65
ALGN 240524P00190000	P	May 24, 2024	190.0	0.00	2.65
ALGN 240524P00195000	P	May 24, 2024	195.0	0.00	2.65
ALGN 240524P00200000	P	May 24, 2024	200.0	0.00	1.85
ALGN 240524P00205000	P	May 24, 2024	205.0	0.05	4.80
ALGN 240524P00210000	P	May 24, 2024	210.0	0.05	4.80
ALGN 240524P00215000	P	May 24, 2024	215.0	0.00	2.80
ALGN 240524P00220000	P	May 24, 2024	220.0	0.05	4.80
ALGN 240524P00225000	P	May 24, 2024	225.0	0.00	2.95
ALGN 240524P00230000	P	May 24, 2024	230.0	0.10	1.05
ALGN 240524P00235000	P	May 24, 2024	235.0	0.60	1.10
ALGN 240524P00240000	P	May 24, 2024	240.0	0.90	1.15
ALGN 240524P00245000	P	May 24, 2024	245.0	1.15	1.45
ALGN 240524P00250000	P	May 24, 2024	250.0	1.55	6.40
ALGN 240524P00255000	P	May 24, 2024	255.0	2.10	4.80
ALGN 240524P00260000	P	May 24, 2024	260.0	2.85	3.30
ALGN 240524P00265000	P	May 24, 2024	265.0	3.80	5.60
ALGN 240524P00270000	P	May 24, 2024	270.0	5.10	8.60
ALGN 240524P00275000	P	May 24, 2024	275.0	6.80	9.30
ALGN 240524P00280000	P	May 24, 2024	280.0	8.90	9.40
ALGN 240524P00285000	P	May 24, 2024	285.0	11.20	13.60
ALGN 240524P00290000	P	May 24, 2024	290.0	13.90	14.70
ALGN 240524P00295000	P	May 24, 2024	295.0	16.90	18.00
ALGN 240524P00300000	P	May 24, 2024	300.0	17.20	21.80
ALGN 240524P00305000	P	May 24, 2024	305.0	24.00	25.90
ALGN 240524P00310000	P	May 24, 2024	310.0	28.20	33.00
ALGN 240524P00315000	P	May 24, 2024	315.0	32.60	34.80
ALGN 240524P00320000	P	May 24, 2024	320.0	34.80	41.30
ALGN 240524P00325000	P	May 24, 2024	325.0	39.10	46.10
ALGN 240524P00330000	P	May 24, 2024	330.0	43.90	51.50
ALGN 240524P00335000	P	May 24, 2024	335.0	48.90	56.30
ALGN 240524P00340000	P	May 24, 2024	340.0	53.90	61.20
ALGN 240524P00345000	P	May 24, 2024	345.0	58.70	66.40
ALGN 240524P00350000	P	May 24, 2024	350.0	63.90	71.20
ALGN 240524P00355000	P	May 24, 2024	355.0	68.00	76.10
ALGN 240524P00360000	P	May 24, 2024	360.0	74.00	80.90
ALGN 240524P00365000	P	May 24, 2024	365.0	79.20	85.90
ALGN 240524P00370000	P	May 24, 2024	370.0	83.60	91.50
ALGN 240524P00375000	P	May 24, 2024	375.0	88.40	96.50
ALGN 240524P00380000	P	May 24, 2024	380.0	93.20	100.90
ALGN 240524P00385000	P	May 24, 2024	385.0	99.10	106.50
ALGN 240524P00390000	P	May 24, 2024	390.0	103.60	111.30
ALGN 240524P00395000	P	May 24, 2024	395.0	109.00	116.40
ALGN 240524P00400000	P	May 24, 2024	400.0	113.70	121.50
ALGN 240524P00410000	P	May 24, 2024	410.0	123.40	131.20
ALGN 240524P00420000	P	May 24, 2024	420.0	133.50	141.50
ALGN 240524P00430000	P	May 24, 2024	430.0	143.60	151.10
ALGN 240524P00440000	P	May 24, 2024	440.0	153.50	160.90
ALGN 240531C00165000	C	May 31, 2024	165.0	114.00	123.00
ALGN 240531C00170000	C	May 31, 2024	170.0	109.00	118.00
ALGN 240531C00175000	C	May 31, 2024	175.0	104.00	113.00
ALGN 240531C00180000	C	May 31, 2024	180.0	99.00	108.00
ALGN 240531C00185000	C	May 31, 2024	185.0	94.00	103.00
ALGN 240531C00190000	C	May 31, 2024	190.0	89.00	98.00
ALGN 240531C00195000	C	May 31, 2024	195.0	84.00	93.00
ALGN 240531C00200000	C	May 31, 2024	200.0	79.00	88.00
ALGN 240531C00205000	C	May 31, 2024	205.0	74.00	83.00
ALGN 240531C00210000	C	May 31, 2024	210.0	69.10	78.80
ALGN 240531C00215000	C	May 31, 2024	215.0	64.30	73.90
ALGN 240531C00220000	C	May 31, 2024	220.0	59.20	68.80
ALGN 240531C00225000	C	May 31, 2024	225.0	54.20	64.00
ALGN 240531C00230000	C	May 31, 2024	230.0	50.00	59.00
ALGN 240531C00235000	C	May 31, 2024	235.0	47.60	53.40
ALGN 240531C00240000	C	May 31, 2024	240.0	41.50	48.80
ALGN 240531C00245000	C	May 31, 2024	245.0	36.90	44.00
ALGN 240531C00250000	C	May 31, 2024	250.0	33.10	37.00
ALGN 240531C00255000	C	May 31, 2024	255.0	30.70	32.60
ALGN 240531C00260000	C	May 31, 2024	260.0	25.90	28.30
ALGN 240531C00265000	C	May 31, 2024	265.0	22.20	24.40
ALGN 240531C00270000	C	May 31, 2024	270.0	19.10	20.70
ALGN 240531C00275000	C	May 31, 2024	275.0	16.00	17.70
ALGN 240531C00280000	C	May 31, 2024	280.0	13.30	15.00
ALGN 240531C00285000	C	May 31, 2024	285.0	10.60	11.80
ALGN 240531C00290000	C	May 31, 2024	290.0	8.60	9.60
ALGN 240531C00295000	C	May 31, 2024	295.0	6.70	7.60
ALGN 240531C00300000	C	May 31, 2024	300.0	1.00	5.90
ALGN 240531C00305000	C	May 31, 2024	305.0	4.00	4.60
ALGN 240531C00310000	C	May 31, 2024	310.0	2.85	3.60
ALGN 240531C00315000	C	May 31, 2024	315.0	2.10	2.75
ALGN 240531C00320000	C	May 31, 2024	320.0	1.50	2.15
ALGN 240531C00325000	C	May 31, 2024	325.0	0.05	1.55
ALGN 240531C00330000	C	May 31, 2024	330.0	0.10	1.15
ALGN 240531C00335000	C	May 31, 2024	335.0	0.55	0.85
ALGN 240531C00340000	C	May 31, 2024	340.0	0.45	0.70
ALGN 240531C00345000	C	May 31, 2024	345.0	0.15	1.00
ALGN 240531C00350000	C	May 31, 2024	350.0	0.10	0.75
ALGN 240531C00355000	C	May 31, 2024	355.0	0.05	1.05
ALGN 240531C00360000	C	May 31, 2024	360.0	0.05	2.60
ALGN 240531C00365000	C	May 31, 2024	365.0	0.00	2.70
ALGN 240531C00370000	C	May 31, 2024	370.0	0.00	2.60
ALGN 240531C00375000	C	May 31, 2024	375.0	0.00	4.00
ALGN 240531C00380000	C	May 31, 2024	380.0	0.00	1.45
ALGN 240531C00385000	C	May 31, 2024	385.0	0.00	2.05
ALGN 240531C00390000	C	May 31, 2024	390.0	0.00	2.40
ALGN 240531C00395000	C	May 31, 2024	395.0	0.00	4.30
ALGN 240531C00400000	C	May 31, 2024	400.0	0.00	3.80
ALGN 240531C00410000	C	May 31, 2024	410.0	0.00	4.30
ALGN 240531C00420000	C	May 31, 2024	420.0	0.00	3.90
ALGN 240531C00430000	C	May 31, 2024	430.0	0.00	3.90
ALGN 240531C00440000	C	May 31, 2024	440.0	0.00	3.90
ALGN 240531P00165000	P	May 31, 2024	165.0	0.00	3.90
ALGN 240531P00170000	P	May 31, 2024	170.0	0.00	3.90
ALGN 240531P00175000	P	May 31, 2024	175.0	0.00	3.90
ALGN 240531P00180000	P	May 31, 2024	180.0	0.00	3.90
ALGN 240531P00185000	P	May 31, 2024	185.0	0.00	3.90
ALGN 240531P00190000	P	May 31, 2024	190.0	0.00	4.00
ALGN 240531P00195000	P	May 31, 2024	195.0	0.00	4.00
ALGN 240531P00200000	P	May 31, 2024	200.0	0.00	2.75
ALGN 240531P00205000	P	May 31, 2024	205.0	0.00	2.80
ALGN 240531P00210000	P	May 31, 2024	210.0	0.00	4.10
ALGN 240531P00215000	P	May 31, 2024	215.0	0.05	4.80
ALGN 240531P00220000	P	May 31, 2024	220.0	0.05	4.80
ALGN 240531P00225000	P	May 31, 2024	225.0	0.20	3.20
ALGN 240531P00230000	P	May 31, 2024	230.0	0.30	1.05
ALGN 240531P00235000	P	May 31, 2024	235.0	0.80	1.10
ALGN 240531P00240000	P	May 31, 2024	240.0	1.10	1.40
ALGN 240531P00245000	P	May 31, 2024	245.0	1.45	3.50
ALGN 240531P00250000	P	May 31, 2024	250.0	2.00	2.20
ALGN 240531P00255000	P	May 31, 2024	255.0	2.50	3.10
ALGN 240531P00260000	P	May 31, 2024	260.0	3.50	4.00
ALGN 240531P00265000	P	May 31, 2024	265.0	4.60	5.20
ALGN 240531P00270000	P	May 31, 2024	270.0	5.80	6.70
ALGN 240531P00275000	P	May 31, 2024	275.0	7.50	8.40
ALGN 240531P00280000	P	May 31, 2024	280.0	9.70	11.30
ALGN 240531P00285000	P	May 31, 2024	285.0	11.80	13.10
ALGN 240531P00290000	P	May 31, 2024	290.0	14.60	19.20
ALGN 240531P00295000	P	May 31, 2024	295.0	17.60	19.00
ALGN 240531P00300000	P	May 31, 2024	300.0	21.00	24.20
ALGN 240531P00305000	P	May 31, 2024	305.0	24.60	29.60
ALGN 240531P00310000	P	May 31, 2024	310.0	28.60	31.20
ALGN 240531P00315000	P	May 31, 2024	315.0	29.50	36.00
ALGN 240531P00320000	P	May 31, 2024	320.0	35.00	41.70
ALGN 240531P00325000	P	May 31, 2024	325.0	39.50	46.30
ALGN 240531P00330000	P	May 31, 2024	330.0	43.00	52.30
ALGN 240531P00335000	P	May 31, 2024	335.0	48.00	57.00
ALGN 240531P00340000	P	May 31, 2024	340.0	53.00	62.00
ALGN 240531P00345000	P	May 31, 2024	345.0	58.00	67.00
ALGN 240531P00350000	P	May 31, 2024	350.0	63.00	72.00
ALGN 240531P00355000	P	May 31, 2024	355.0	68.00	77.00
ALGN 240531P00360000	P	May 31, 2024	360.0	73.00	82.00
ALGN 240531P00365000	P	May 31, 2024	365.0	78.00	87.00
ALGN 240531P00370000	P	May 31, 2024	370.0	83.00	92.00
ALGN 240531P00375000	P	May 31, 2024	375.0	88.00	97.00
ALGN 240531P00380000	P	May 31, 2024	380.0	93.00	102.00
ALGN 240531P00385000	P	May 31, 2024	385.0	98.00	107.00
ALGN 240531P00390000	P	May 31, 2024	390.0	103.00	111.30
ALGN 240531P00395000	P	May 31, 2024	395.0	108.00	117.00
ALGN 240531P00400000	P	May 31, 2024	400.0	113.00	122.00
ALGN 240531P00410000	P	May 31, 2024	410.0	123.00	132.00
ALGN 240531P00420000	P	May 31, 2024	420.0	133.00	142.00
ALGN 240531P00430000	P	May 31, 2024	430.0	143.00	152.00
ALGN 240531P00440000	P	May 31, 2024	440.0	153.00	162.00
ALGN 240607C00165000	C	Jun 07, 2024	165.0	114.00	123.00
ALGN 240607C00170000	C	Jun 07, 2024	170.0	109.00	118.00
ALGN 240607C00175000	C	Jun 07, 2024	175.0	104.00	113.00
ALGN 240607C00180000	C	Jun 07, 2024	180.0	99.00	108.80
ALGN 240607C00185000	C	Jun 07, 2024	185.0	94.00	103.70
ALGN 240607C00190000	C	Jun 07, 2024	190.0	89.10	98.70
ALGN 240607C00195000	C	Jun 07, 2024	195.0	84.00	93.70
ALGN 240607C00200000	C	Jun 07, 2024	200.0	79.10	88.70
ALGN 240607C00205000	C	Jun 07, 2024	205.0	74.20	84.00
ALGN 240607C00210000	C	Jun 07, 2024	210.0	69.20	79.00
ALGN 240607C00215000	C	Jun 07, 2024	215.0	64.50	74.00
ALGN 240607C00220000	C	Jun 07, 2024	220.0	60.00	69.00
ALGN 240607C00225000	C	Jun 07, 2024	225.0	55.80	63.70
ALGN 240607C00230000	C	Jun 07, 2024	230.0	52.20	58.90
ALGN 240607C00235000	C	Jun 07, 2024	235.0	46.40	54.10
ALGN 240607C00240000	C	Jun 07, 2024	240.0	43.10	49.50
ALGN 240607C00245000	C	Jun 07, 2024	245.0	39.80	42.40
ALGN 240607C00250000	C	Jun 07, 2024	250.0	35.20	41.10
ALGN 240607C00255000	C	Jun 07, 2024	255.0	31.60	33.70
ALGN 240607C00260000	C	Jun 07, 2024	260.0	27.40	29.60
ALGN 240607C00265000	C	Jun 07, 2024	265.0	23.90	25.80
ALGN 240607C00270000	C	Jun 07, 2024	270.0	20.40	22.30
ALGN 240607C00275000	C	Jun 07, 2024	275.0	17.50	18.70
ALGN 240607C00280000	C	Jun 07, 2024	280.0	14.60	15.80
ALGN 240607C00285000	C	Jun 07, 2024	285.0	12.00	13.30
ALGN 240607C00290000	C	Jun 07, 2024	290.0	9.90	10.90
ALGN 240607C00295000	C	Jun 07, 2024	295.0	7.80	8.80
ALGN 240607C00300000	C	Jun 07, 2024	300.0	6.10	7.70
ALGN 240607C00305000	C	Jun 07, 2024	305.0	4.70	5.80
ALGN 240607C00310000	C	Jun 07, 2024	310.0	3.70	6.70
ALGN 240607C00315000	C	Jun 07, 2024	315.0	2.90	3.40
ALGN 240607C00320000	C	Jun 07, 2024	320.0	1.95	2.60
ALGN 240607C00325000	C	Jun 07, 2024	325.0	1.45	2.15
ALGN 240607C00330000	C	Jun 07, 2024	330.0	1.05	1.55
ALGN 240607C00335000	C	Jun 07, 2024	335.0	0.80	1.30
ALGN 240607C00340000	C	Jun 07, 2024	340.0	0.60	1.00
ALGN 240607C00345000	C	Jun 07, 2024	345.0	0.40	2.90
ALGN 240607C00350000	C	Jun 07, 2024	350.0	0.10	3.00
ALGN 240607C00355000	C	Jun 07, 2024	355.0	0.05	1.40
ALGN 240607C00360000	C	Jun 07, 2024	360.0	0.00	0.75
ALGN 240607C00365000	C	Jun 07, 2024	365.0	0.00	2.35
ALGN 240607C00370000	C	Jun 07, 2024	370.0	0.00	0.70
ALGN 240607C00375000	C	Jun 07, 2024	375.0	0.00	2.65
ALGN 240607C00380000	C	Jun 07, 2024	380.0	0.00	0.65
ALGN 240607C00385000	C	Jun 07, 2024	385.0	0.00	2.65
ALGN 240607C00390000	C	Jun 07, 2024	390.0	0.00	2.65
ALGN 240607C00395000	C	Jun 07, 2024	395.0	0.00	3.70
ALGN 240607C00400000	C	Jun 07, 2024	400.0	0.00	2.65
ALGN 240607C00410000	C	Jun 07, 2024	410.0	0.00	4.30
ALGN 240607C00420000	C	Jun 07, 2024	420.0	0.00	4.30
ALGN 240607C00430000	C	Jun 07, 2024	430.0	0.00	3.90
ALGN 240607C00440000	C	Jun 07, 2024	440.0	0.00	2.50
ALGN 240607P00165000	P	Jun 07, 2024	165.0	0.00	4.00
ALGN 240607P00170000	P	Jun 07, 2024	170.0	0.00	4.00
ALGN 240607P00175000	P	Jun 07, 2024	175.0	0.00	4.00
ALGN 240607P00180000	P	Jun 07, 2024	180.0	0.00	4.00
ALGN 240607P00185000	P	Jun 07, 2024	185.0	0.00	4.00
ALGN 240607P00190000	P	Jun 07, 2024	190.0	0.00	4.00
ALGN 240607P00195000	P	Jun 07, 2024	195.0	0.00	4.10
ALGN 240607P00200000	P	Jun 07, 2024	200.0	0.00	4.10
ALGN 240607P00205000	P	Jun 07, 2024	205.0	0.00	4.20
ALGN 240607P00210000	P	Jun 07, 2024	210.0	0.00	4.20
ALGN 240607P00215000	P	Jun 07, 2024	215.0	0.00	3.10
ALGN 240607P00220000	P	Jun 07, 2024	220.0	0.15	2.20
ALGN 240607P00225000	P	Jun 07, 2024	225.0	0.25	4.60
ALGN 240607P00230000	P	Jun 07, 2024	230.0	0.85	1.25
ALGN 240607P00235000	P	Jun 07, 2024	235.0	1.10	3.10
ALGN 240607P00240000	P	Jun 07, 2024	240.0	1.45	1.90
ALGN 240607P00245000	P	Jun 07, 2024	245.0	1.95	2.70
ALGN 240607P00250000	P	Jun 07, 2024	250.0	2.50	3.00
ALGN 240607P00255000	P	Jun 07, 2024	255.0	3.20	3.90
ALGN 240607P00260000	P	Jun 07, 2024	260.0	2.35	4.90
ALGN 240607P00265000	P	Jun 07, 2024	265.0	5.30	6.10
ALGN 240607P00270000	P	Jun 07, 2024	270.0	6.80	10.40
ALGN 240607P00275000	P	Jun 07, 2024	275.0	6.80	11.30
ALGN 240607P00280000	P	Jun 07, 2024	280.0	10.60	14.80
ALGN 240607P00285000	P	Jun 07, 2024	285.0	12.90	17.60
ALGN 240607P00290000	P	Jun 07, 2024	290.0	15.70	16.90
ALGN 240607P00295000	P	Jun 07, 2024	295.0	18.70	20.00
ALGN 240607P00300000	P	Jun 07, 2024	300.0	22.10	25.60
ALGN 240607P00305000	P	Jun 07, 2024	305.0	25.10	28.30
ALGN 240607P00310000	P	Jun 07, 2024	310.0	28.80	33.20
ALGN 240607P00315000	P	Jun 07, 2024	315.0	30.40	37.30
ALGN 240607P00320000	P	Jun 07, 2024	320.0	36.50	42.50
ALGN 240607P00325000	P	Jun 07, 2024	325.0	40.10	47.90
ALGN 240607P00330000	P	Jun 07, 2024	330.0	44.10	51.80
ALGN 240607P00335000	P	Jun 07, 2024	335.0	48.00	57.80
ALGN 240607P00340000	P	Jun 07, 2024	340.0	53.00	62.00
ALGN 240607P00345000	P	Jun 07, 2024	345.0	58.00	67.00
ALGN 240607P00350000	P	Jun 07, 2024	350.0	63.00	72.00
ALGN 240607P00355000	P	Jun 07, 2024	355.0	68.00	77.00
ALGN 240607P00360000	P	Jun 07, 2024	360.0	73.00	82.00
ALGN 240607P00365000	P	Jun 07, 2024	365.0	78.00	87.00
ALGN 240607P00370000	P	Jun 07, 2024	370.0	83.00	92.00
ALGN 240607P00375000	P	Jun 07, 2024	375.0	88.00	97.00
ALGN 240607P00380000	P	Jun 07, 2024	380.0	93.00	102.00
ALGN 240607P00385000	P	Jun 07, 2024	385.0	98.00	107.00
ALGN 240607P00390000	P	Jun 07, 2024	390.0	103.00	112.00
ALGN 240607P00395000	P	Jun 07, 2024	395.0	108.00	117.00
ALGN 240607P00400000	P	Jun 07, 2024	400.0	113.00	122.00
ALGN 240607P00410000	P	Jun 07, 2024	410.0	123.00	132.00
ALGN 240607P00420000	P	Jun 07, 2024	420.0	133.00	142.00
ALGN 240607P00430000	P	Jun 07, 2024	430.0	143.00	152.00
ALGN 240607P00440000	P	Jun 07, 2024	440.0	153.00	162.00
ALGN 240621C00155000	C	Jun 21, 2024	155.0	125.20	132.90
ALGN 240621C00160000	C	Jun 21, 2024	160.0	120.40	128.00
ALGN 240621C00165000	C	Jun 21, 2024	165.0	115.20	122.60
ALGN 240621C00170000	C	Jun 21, 2024	170.0	111.40	117.90
ALGN 240621C00175000	C	Jun 21, 2024	175.0	105.50	113.20
ALGN 240621C00180000	C	Jun 21, 2024	180.0	100.50	108.10
ALGN 240621C00185000	C	Jun 21, 2024	185.0	95.40	103.10
ALGN 240621C00190000	C	Jun 21, 2024	190.0	90.60	98.00
ALGN 240621C00195000	C	Jun 21, 2024	195.0	85.70	93.50
ALGN 240621C00200000	C	Jun 21, 2024	200.0	80.80	88.20
ALGN 240621C00210000	C	Jun 21, 2024	210.0	71.30	78.90
ALGN 240621C00220000	C	Jun 21, 2024	220.0	62.60	69.40
ALGN 240621C00230000	C	Jun 21, 2024	230.0	52.10	61.00
ALGN 240621C00240000	C	Jun 21, 2024	240.0	46.00	48.30
ALGN 240621C00250000	C	Jun 21, 2024	250.0	37.50	39.50
ALGN 240621C00260000	C	Jun 21, 2024	260.0	29.70	31.10
ALGN 240621C00270000	C	Jun 21, 2024	270.0	23.20	23.80
ALGN 240621C00280000	C	Jun 21, 2024	280.0	17.30	17.70
ALGN 240621C00290000	C	Jun 21, 2024	290.0	12.20	12.70
ALGN 240621C00300000	C	Jun 21, 2024	300.0	8.50	8.90
ALGN 240621C00310000	C	Jun 21, 2024	310.0	5.60	6.00
ALGN 240621C00320000	C	Jun 21, 2024	320.0	2.40	4.00
ALGN 240621C00330000	C	Jun 21, 2024	330.0	2.30	2.60
ALGN 240621C00340000	C	Jun 21, 2024	340.0	1.45	1.70
ALGN 240621C00350000	C	Jun 21, 2024	350.0	0.90	1.10
ALGN 240621C00360000	C	Jun 21, 2024	360.0	0.50	3.40
ALGN 240621C00370000	C	Jun 21, 2024	370.0	0.15	0.90
ALGN 240621C00380000	C	Jun 21, 2024	380.0	0.05	0.70
ALGN 240621C00390000	C	Jun 21, 2024	390.0	0.00	1.65
ALGN 240621C00400000	C	Jun 21, 2024	400.0	0.00	2.65
ALGN 240621C00410000	C	Jun 21, 2024	410.0	0.00	1.05
ALGN 240621C00420000	C	Jun 21, 2024	420.0	0.00	2.60
ALGN 240621C00430000	C	Jun 21, 2024	430.0	0.00	4.80
ALGN 240621C00440000	C	Jun 21, 2024	440.0	0.00	4.80
ALGN 240621C00450000	C	Jun 21, 2024	450.0	0.00	4.80
ALGN 240621P00155000	P	Jun 21, 2024	155.0	0.00	2.65
ALGN 240621P00160000	P	Jun 21, 2024	160.0	0.00	2.70
ALGN 240621P00165000	P	Jun 21, 2024	165.0	0.00	2.70
ALGN 240621P00170000	P	Jun 21, 2024	170.0	0.00	2.70
ALGN 240621P00175000	P	Jun 21, 2024	175.0	0.05	4.00
ALGN 240621P00180000	P	Jun 21, 2024	180.0	0.05	4.00
ALGN 240621P00185000	P	Jun 21, 2024	185.0	0.05	3.90
ALGN 240621P00190000	P	Jun 21, 2024	190.0	0.10	4.10
ALGN 240621P00195000	P	Jun 21, 2024	195.0	0.10	1.70
ALGN 240621P00200000	P	Jun 21, 2024	200.0	0.15	0.95
ALGN 240621P00210000	P	Jun 21, 2024	210.0	0.25	1.20
ALGN 240621P00220000	P	Jun 21, 2024	220.0	0.60	2.20
ALGN 240621P00230000	P	Jun 21, 2024	230.0	1.45	1.80
ALGN 240621P00240000	P	Jun 21, 2024	240.0	2.35	3.50
ALGN 240621P00250000	P	Jun 21, 2024	250.0	3.70	4.10
ALGN 240621P00260000	P	Jun 21, 2024	260.0	4.30	6.10
ALGN 240621P00270000	P	Jun 21, 2024	270.0	8.60	9.10
ALGN 240621P00280000	P	Jun 21, 2024	280.0	12.60	13.00
ALGN 240621P00290000	P	Jun 21, 2024	290.0	17.60	18.20
ALGN 240621P00300000	P	Jun 21, 2024	300.0	23.60	24.40
ALGN 240621P00310000	P	Jun 21, 2024	310.0	30.60	34.90
ALGN 240621P00320000	P	Jun 21, 2024	320.0	38.80	42.20
ALGN 240621P00330000	P	Jun 21, 2024	330.0	46.90	51.90
ALGN 240621P00340000	P	Jun 21, 2024	340.0	53.90	61.50
ALGN 240621P00350000	P	Jun 21, 2024	350.0	63.60	71.40
ALGN 240621P00360000	P	Jun 21, 2024	360.0	74.20	81.50
ALGN 240621P00370000	P	Jun 21, 2024	370.0	84.30	89.80
ALGN 240621P00380000	P	Jun 21, 2024	380.0	93.60	101.30
ALGN 240621P00390000	P	Jun 21, 2024	390.0	103.80	111.10
ALGN 240621P00400000	P	Jun 21, 2024	400.0	114.50	121.10
ALGN 240621P00410000	P	Jun 21, 2024	410.0	123.90	131.30
ALGN 240621P00420000	P	Jun 21, 2024	420.0	133.50	141.30
ALGN 240621P00430000	P	Jun 21, 2024	430.0	143.50	150.00
ALGN 240621P00440000	P	Jun 21, 2024	440.0	153.90	161.30
ALGN 240621P00450000	P	Jun 21, 2024	450.0	163.60	171.30
ALGN 240719C00110000	C	Jul 19, 2024	110.0	170.30	177.80
ALGN 240719C00115000	C	Jul 19, 2024	115.0	166.50	173.10
ALGN 240719C00120000	C	Jul 19, 2024	120.0	160.30	168.00
ALGN 240719C00125000	C	Jul 19, 2024	125.0	155.50	163.20
ALGN 240719C00130000	C	Jul 19, 2024	130.0	150.50	158.10
ALGN 240719C00135000	C	Jul 19, 2024	135.0	146.30	153.40
ALGN 240719C00140000	C	Jul 19, 2024	140.0	140.70	148.40
ALGN 240719C00145000	C	Jul 19, 2024	145.0	135.80	143.50
ALGN 240719C00150000	C	Jul 19, 2024	150.0	130.90	138.30
ALGN 240719C00155000	C	Jul 19, 2024	155.0	126.60	133.70
ALGN 240719C00160000	C	Jul 19, 2024	160.0	121.20	128.80
ALGN 240719C00165000	C	Jul 19, 2024	165.0	116.00	123.90
ALGN 240719C00170000	C	Jul 19, 2024	170.0	111.30	119.00
ALGN 240719C00175000	C	Jul 19, 2024	175.0	106.10	114.10
ALGN 240719C00180000	C	Jul 19, 2024	180.0	101.40	108.90
ALGN 240719C00185000	C	Jul 19, 2024	185.0	96.40	104.10
ALGN 240719C00190000	C	Jul 19, 2024	190.0	91.70	99.50
ALGN 240719C00195000	C	Jul 19, 2024	195.0	87.00	94.70
ALGN 240719C00200000	C	Jul 19, 2024	200.0	82.10	89.90
ALGN 240719C00210000	C	Jul 19, 2024	210.0	72.70	80.40
ALGN 240719C00220000	C	Jul 19, 2024	220.0	64.60	70.70
ALGN 240719C00230000	C	Jul 19, 2024	230.0	53.40	59.10
ALGN 240719C00240000	C	Jul 19, 2024	240.0	48.90	50.20
ALGN 240719C00250000	C	Jul 19, 2024	250.0	40.90	44.70
ALGN 240719C00260000	C	Jul 19, 2024	260.0	33.50	34.80
ALGN 240719C00270000	C	Jul 19, 2024	270.0	24.10	27.90
ALGN 240719C00280000	C	Jul 19, 2024	280.0	21.30	21.90
ALGN 240719C00290000	C	Jul 19, 2024	290.0	16.40	16.90
ALGN 240719C00300000	C	Jul 19, 2024	300.0	12.30	12.80
ALGN 240719C00310000	C	Jul 19, 2024	310.0	7.40	10.40
ALGN 240719C00320000	C	Jul 19, 2024	320.0	6.40	10.10
ALGN 240719C00330000	C	Jul 19, 2024	330.0	4.60	4.90
ALGN 240719C00340000	C	Jul 19, 2024	340.0	3.20	3.50
ALGN 240719C00350000	C	Jul 19, 2024	350.0	2.20	2.45
ALGN 240719C00360000	C	Jul 19, 2024	360.0	0.70	5.70
ALGN 240719C00370000	C	Jul 19, 2024	370.0	1.00	3.20
ALGN 240719C00380000	C	Jul 19, 2024	380.0	0.45	1.85
ALGN 240719C00390000	C	Jul 19, 2024	390.0	0.20	1.55
ALGN 240719C00400000	C	Jul 19, 2024	400.0	0.15	0.95
ALGN 240719C00410000	C	Jul 19, 2024	410.0	0.05	0.75
ALGN 240719C00420000	C	Jul 19, 2024	420.0	0.05	2.15
ALGN 240719C00430000	C	Jul 19, 2024	430.0	0.00	1.15
ALGN 240719C00440000	C	Jul 19, 2024	440.0	0.00	0.90
ALGN 240719C00450000	C	Jul 19, 2024	450.0	0.00	1.30
ALGN 240719C00460000	C	Jul 19, 2024	460.0	0.00	1.05
ALGN 240719C00470000	C	Jul 19, 2024	470.0	0.00	1.25
ALGN 240719C00480000	C	Jul 19, 2024	480.0	0.00	1.40
ALGN 240719C00490000	C	Jul 19, 2024	490.0	0.00	2.15
ALGN 240719P00110000	P	Jul 19, 2024	110.0	0.00	0.50
ALGN 240719P00115000	P	Jul 19, 2024	115.0	0.00	2.60
ALGN 240719P00120000	P	Jul 19, 2024	120.0	0.00	2.60
ALGN 240719P00125000	P	Jul 19, 2024	125.0	0.00	3.90
ALGN 240719P00130000	P	Jul 19, 2024	130.0	0.00	2.65
ALGN 240719P00135000	P	Jul 19, 2024	135.0	0.00	2.65
ALGN 240719P00140000	P	Jul 19, 2024	140.0	0.00	2.50
ALGN 240719P00145000	P	Jul 19, 2024	145.0	0.00	2.45
ALGN 240719P00150000	P	Jul 19, 2024	150.0	0.00	2.50
ALGN 240719P00155000	P	Jul 19, 2024	155.0	0.05	4.00
ALGN 240719P00160000	P	Jul 19, 2024	160.0	0.05	2.70
ALGN 240719P00165000	P	Jul 19, 2024	165.0	0.00	2.75
ALGN 240719P00170000	P	Jul 19, 2024	170.0	0.05	2.70
ALGN 240719P00175000	P	Jul 19, 2024	175.0	0.10	1.80
ALGN 240719P00180000	P	Jul 19, 2024	180.0	0.00	1.75
ALGN 240719P00185000	P	Jul 19, 2024	185.0	0.15	2.10
ALGN 240719P00190000	P	Jul 19, 2024	190.0	0.20	2.20
ALGN 240719P00195000	P	Jul 19, 2024	195.0	0.25	0.85
ALGN 240719P00200000	P	Jul 19, 2024	200.0	0.35	0.95
ALGN 240719P00210000	P	Jul 19, 2024	210.0	0.95	1.25
ALGN 240719P00220000	P	Jul 19, 2024	220.0	1.75	1.90
ALGN 240719P00230000	P	Jul 19, 2024	230.0	2.65	3.00
ALGN 240719P00240000	P	Jul 19, 2024	240.0	3.80	4.20
ALGN 240719P00250000	P	Jul 19, 2024	250.0	5.70	6.10
ALGN 240719P00260000	P	Jul 19, 2024	260.0	8.20	8.70
ALGN 240719P00270000	P	Jul 19, 2024	270.0	11.40	12.00
ALGN 240719P00280000	P	Jul 19, 2024	280.0	15.50	16.20
ALGN 240719P00290000	P	Jul 19, 2024	290.0	20.50	21.20
ALGN 240719P00300000	P	Jul 19, 2024	300.0	26.30	27.00
ALGN 240719P00310000	P	Jul 19, 2024	310.0	32.90	34.20
ALGN 240719P00320000	P	Jul 19, 2024	320.0	40.50	42.00
ALGN 240719P00330000	P	Jul 19, 2024	330.0	47.10	52.00
ALGN 240719P00340000	P	Jul 19, 2024	340.0	56.90	62.20
ALGN 240719P00350000	P	Jul 19, 2024	350.0	63.80	71.60
ALGN 240719P00360000	P	Jul 19, 2024	360.0	73.80	81.30
ALGN 240719P00370000	P	Jul 19, 2024	370.0	84.20	91.20
ALGN 240719P00380000	P	Jul 19, 2024	380.0	94.00	101.20
ALGN 240719P00390000	P	Jul 19, 2024	390.0	104.10	111.20
ALGN 240719P00400000	P	Jul 19, 2024	400.0	113.90	121.40
ALGN 240719P00410000	P	Jul 19, 2024	410.0	123.50	131.30
ALGN 240719P00420000	P	Jul 19, 2024	420.0	134.00	141.30
ALGN 240719P00430000	P	Jul 19, 2024	430.0	143.90	151.30
ALGN 240719P00440000	P	Jul 19, 2024	440.0	154.10	161.30
ALGN 240719P00450000	P	Jul 19, 2024	450.0	163.50	171.40
ALGN 240719P00460000	P	Jul 19, 2024	460.0	173.60	181.30
ALGN 240719P00470000	P	Jul 19, 2024	470.0	183.60	191.40
ALGN 240719P00480000	P	Jul 19, 2024	480.0	193.00	202.00
ALGN 240719P00490000	P	Jul 19, 2024	490.0	203.40	212.00
ALGN 240920C00120000	C	Sep 20, 2024	120.0	162.00	169.70
ALGN 240920C00125000	C	Sep 20, 2024	125.0	157.00	164.60
ALGN 240920C00130000	C	Sep 20, 2024	130.0	152.00	160.10
ALGN 240920C00135000	C	Sep 20, 2024	135.0	147.70	155.20
ALGN 240920C00140000	C	Sep 20, 2024	140.0	142.60	150.50
ALGN 240920C00145000	C	Sep 20, 2024	145.0	137.40	145.60
ALGN 240920C00150000	C	Sep 20, 2024	150.0	132.60	140.40
ALGN 240920C00155000	C	Sep 20, 2024	155.0	127.90	135.70
ALGN 240920C00160000	C	Sep 20, 2024	160.0	122.30	132.00
ALGN 240920C00165000	C	Sep 20, 2024	165.0	117.40	127.00
ALGN 240920C00170000	C	Sep 20, 2024	170.0	113.70	121.60
ALGN 240920C00175000	C	Sep 20, 2024	175.0	108.20	118.00
ALGN 240920C00180000	C	Sep 20, 2024	180.0	103.50	113.00
ALGN 240920C00185000	C	Sep 20, 2024	185.0	100.40	107.30
ALGN 240920C00190000	C	Sep 20, 2024	190.0	95.70	102.90
ALGN 240920C00195000	C	Sep 20, 2024	195.0	92.10	98.40
ALGN 240920C00200000	C	Sep 20, 2024	200.0	87.60	94.00
ALGN 240920C00210000	C	Sep 20, 2024	210.0	78.70	83.90
ALGN 240920C00220000	C	Sep 20, 2024	220.0	70.50	75.00
ALGN 240920C00230000	C	Sep 20, 2024	230.0	62.70	66.50
ALGN 240920C00240000	C	Sep 20, 2024	240.0	55.70	60.90
ALGN 240920C00250000	C	Sep 20, 2024	250.0	48.90	54.80
ALGN 240920C00260000	C	Sep 20, 2024	260.0	43.10	45.40
ALGN 240920C00270000	C	Sep 20, 2024	270.0	37.50	39.40
ALGN 240920C00280000	C	Sep 20, 2024	280.0	32.20	34.00
ALGN 240920C00290000	C	Sep 20, 2024	290.0	27.70	28.60
ALGN 240920C00300000	C	Sep 20, 2024	300.0	23.60	24.30
ALGN 240920C00310000	C	Sep 20, 2024	310.0	19.40	20.40
ALGN 240920C00320000	C	Sep 20, 2024	320.0	16.00	18.30
ALGN 240920C00330000	C	Sep 20, 2024	330.0	13.20	14.60
ALGN 240920C00340000	C	Sep 20, 2024	340.0	10.70	11.70
ALGN 240920C00350000	C	Sep 20, 2024	350.0	8.60	9.70
ALGN 240920C00360000	C	Sep 20, 2024	360.0	7.10	10.50
ALGN 240920C00370000	C	Sep 20, 2024	370.0	5.80	7.10
ALGN 240920C00380000	C	Sep 20, 2024	380.0	4.60	5.20
ALGN 240920C00390000	C	Sep 20, 2024	390.0	3.70	4.20
ALGN 240920C00400000	C	Sep 20, 2024	400.0	2.80	3.40
ALGN 240920C00410000	C	Sep 20, 2024	410.0	2.40	2.80
ALGN 240920C00420000	C	Sep 20, 2024	420.0	1.45	2.30
ALGN 240920C00430000	C	Sep 20, 2024	430.0	1.30	1.95
ALGN 240920C00440000	C	Sep 20, 2024	440.0	1.10	1.60
ALGN 240920C00450000	C	Sep 20, 2024	450.0	0.65	3.40
ALGN 240920C00460000	C	Sep 20, 2024	460.0	0.65	1.10
ALGN 240920C00470000	C	Sep 20, 2024	470.0	0.30	1.30
ALGN 240920C00480000	C	Sep 20, 2024	480.0	0.05	1.45
ALGN 240920C00490000	C	Sep 20, 2024	490.0	0.00	2.20
ALGN 240920P00120000	P	Sep 20, 2024	120.0	0.00	4.10
ALGN 240920P00125000	P	Sep 20, 2024	125.0	0.00	4.50
ALGN 240920P00130000	P	Sep 20, 2024	130.0	0.00	4.50
ALGN 240920P00135000	P	Sep 20, 2024	135.0	0.00	4.60
ALGN 240920P00140000	P	Sep 20, 2024	140.0	0.00	4.60
ALGN 240920P00145000	P	Sep 20, 2024	145.0	0.15	1.50
ALGN 240920P00150000	P	Sep 20, 2024	150.0	0.20	3.30
ALGN 240920P00155000	P	Sep 20, 2024	155.0	0.25	3.40
ALGN 240920P00160000	P	Sep 20, 2024	160.0	0.35	3.60
ALGN 240920P00165000	P	Sep 20, 2024	165.0	0.40	2.95
ALGN 240920P00170000	P	Sep 20, 2024	170.0	0.50	3.90
ALGN 240920P00175000	P	Sep 20, 2024	175.0	0.65	4.30
ALGN 240920P00180000	P	Sep 20, 2024	180.0	0.80	2.25
ALGN 240920P00185000	P	Sep 20, 2024	185.0	1.75	2.45
ALGN 240920P00190000	P	Sep 20, 2024	190.0	2.15	2.90
ALGN 240920P00195000	P	Sep 20, 2024	195.0	2.70	3.20
ALGN 240920P00200000	P	Sep 20, 2024	200.0	3.10	3.80
ALGN 240920P00210000	P	Sep 20, 2024	210.0	4.20	4.80
ALGN 240920P00220000	P	Sep 20, 2024	220.0	5.10	6.10
ALGN 240920P00230000	P	Sep 20, 2024	230.0	6.90	8.40
ALGN 240920P00240000	P	Sep 20, 2024	240.0	9.90	10.60
ALGN 240920P00250000	P	Sep 20, 2024	250.0	12.60	13.50
ALGN 240920P00260000	P	Sep 20, 2024	260.0	16.10	17.00
ALGN 240920P00270000	P	Sep 20, 2024	270.0	20.10	20.90
ALGN 240920P00280000	P	Sep 20, 2024	280.0	24.40	25.20
ALGN 240920P00290000	P	Sep 20, 2024	290.0	29.50	30.20
ALGN 240920P00300000	P	Sep 20, 2024	300.0	35.00	35.80
ALGN 240920P00310000	P	Sep 20, 2024	310.0	40.90	42.10
ALGN 240920P00320000	P	Sep 20, 2024	320.0	47.50	49.40
ALGN 240920P00330000	P	Sep 20, 2024	330.0	54.00	56.50
ALGN 240920P00340000	P	Sep 20, 2024	340.0	62.10	64.60
ALGN 240920P00350000	P	Sep 20, 2024	350.0	69.80	72.30
ALGN 240920P00360000	P	Sep 20, 2024	360.0	77.00	81.10
ALGN 240920P00370000	P	Sep 20, 2024	370.0	86.10	89.90
ALGN 240920P00380000	P	Sep 20, 2024	380.0	94.10	101.90
ALGN 240920P00390000	P	Sep 20, 2024	390.0	103.40	111.50
ALGN 240920P00400000	P	Sep 20, 2024	400.0	113.00	122.00
ALGN 240920P00410000	P	Sep 20, 2024	410.0	123.40	131.50
ALGN 240920P00420000	P	Sep 20, 2024	420.0	133.50	141.30
ALGN 240920P00430000	P	Sep 20, 2024	430.0	143.00	152.00
ALGN 240920P00440000	P	Sep 20, 2024	440.0	153.20	161.50
ALGN 240920P00450000	P	Sep 20, 2024	450.0	163.00	172.00
ALGN 240920P00460000	P	Sep 20, 2024	460.0	173.00	182.00
ALGN 240920P00470000	P	Sep 20, 2024	470.0	183.00	192.00
ALGN 240920P00480000	P	Sep 20, 2024	480.0	193.20	201.50
ALGN 240920P00490000	P	Sep 20, 2024	490.0	203.20	211.50
ALGN 241018C00155000	C	Oct 18, 2024	155.0	128.70	136.20
ALGN 241018C00160000	C	Oct 18, 2024	160.0	124.00	131.70
ALGN 241018C00165000	C	Oct 18, 2024	165.0	119.30	127.30
ALGN 241018C00170000	C	Oct 18, 2024	170.0	114.50	123.70
ALGN 241018C00175000	C	Oct 18, 2024	175.0	110.00	119.00
ALGN 241018C00180000	C	Oct 18, 2024	180.0	105.00	113.40
ALGN 241018C00185000	C	Oct 18, 2024	185.0	102.90	108.50
ALGN 241018C00190000	C	Oct 18, 2024	190.0	98.40	104.40
ALGN 241018C00195000	C	Oct 18, 2024	195.0	92.70	100.20
ALGN 241018C00200000	C	Oct 18, 2024	200.0	88.80	95.80
ALGN 241018C00210000	C	Oct 18, 2024	210.0	80.90	85.30
ALGN 241018C00220000	C	Oct 18, 2024	220.0	72.50	76.60
ALGN 241018C00230000	C	Oct 18, 2024	230.0	65.70	68.80
ALGN 241018C00240000	C	Oct 18, 2024	240.0	57.30	64.70
ALGN 241018C00250000	C	Oct 18, 2024	250.0	51.90	55.80
ALGN 241018C00260000	C	Oct 18, 2024	260.0	45.90	50.90
ALGN 241018C00270000	C	Oct 18, 2024	270.0	40.40	43.60
ALGN 241018C00280000	C	Oct 18, 2024	280.0	35.40	37.10
ALGN 241018C00290000	C	Oct 18, 2024	290.0	30.50	32.20
ALGN 241018C00300000	C	Oct 18, 2024	300.0	25.80	27.70
ALGN 241018C00310000	C	Oct 18, 2024	310.0	21.90	23.60
ALGN 241018C00320000	C	Oct 18, 2024	320.0	18.50	23.80
ALGN 241018C00330000	C	Oct 18, 2024	330.0	15.50	16.70
ALGN 241018C00340000	C	Oct 18, 2024	340.0	13.30	15.00
ALGN 241018C00350000	C	Oct 18, 2024	350.0	10.80	11.70
ALGN 241018C00360000	C	Oct 18, 2024	360.0	9.00	13.40
ALGN 241018C00370000	C	Oct 18, 2024	370.0	7.50	8.00
ALGN 241018C00380000	C	Oct 18, 2024	380.0	6.20	6.70
ALGN 241018C00390000	C	Oct 18, 2024	390.0	5.10	5.60
ALGN 241018C00400000	C	Oct 18, 2024	400.0	4.10	4.60
ALGN 241018C00410000	C	Oct 18, 2024	410.0	3.40	3.90
ALGN 241018C00420000	C	Oct 18, 2024	420.0	2.75	3.20
ALGN 241018C00430000	C	Oct 18, 2024	430.0	2.40	2.70
ALGN 241018C00440000	C	Oct 18, 2024	440.0	1.85	2.35
ALGN 241018C00450000	C	Oct 18, 2024	450.0	1.50	2.85
ALGN 241018C00460000	C	Oct 18, 2024	460.0	1.35	2.55
ALGN 241018C00470000	C	Oct 18, 2024	470.0	0.95	1.35
ALGN 241018C00480000	C	Oct 18, 2024	480.0	0.20	4.70
ALGN 241018C00490000	C	Oct 18, 2024	490.0	0.00	3.20
ALGN 241018P00155000	P	Oct 18, 2024	155.0	0.30	1.10
ALGN 241018P00160000	P	Oct 18, 2024	160.0	0.40	3.60
ALGN 241018P00165000	P	Oct 18, 2024	165.0	0.55	3.20
ALGN 241018P00170000	P	Oct 18, 2024	170.0	0.65	2.80
ALGN 241018P00175000	P	Oct 18, 2024	175.0	0.90	4.40
ALGN 241018P00180000	P	Oct 18, 2024	180.0	1.90	3.60
ALGN 241018P00185000	P	Oct 18, 2024	185.0	2.15	2.70
ALGN 241018P00190000	P	Oct 18, 2024	190.0	2.75	3.30
ALGN 241018P00195000	P	Oct 18, 2024	195.0	3.30	3.80
ALGN 241018P00200000	P	Oct 18, 2024	200.0	3.80	5.70
ALGN 241018P00210000	P	Oct 18, 2024	210.0	5.10	5.70
ALGN 241018P00220000	P	Oct 18, 2024	220.0	6.90	7.40
ALGN 241018P00230000	P	Oct 18, 2024	230.0	8.90	9.80
ALGN 241018P00240000	P	Oct 18, 2024	240.0	11.30	12.70
ALGN 241018P00250000	P	Oct 18, 2024	250.0	14.40	17.80
ALGN 241018P00260000	P	Oct 18, 2024	260.0	17.70	18.80
ALGN 241018P00270000	P	Oct 18, 2024	270.0	21.80	24.40
ALGN 241018P00280000	P	Oct 18, 2024	280.0	26.10	30.00
ALGN 241018P00290000	P	Oct 18, 2024	290.0	31.40	34.10
ALGN 241018P00300000	P	Oct 18, 2024	300.0	36.80	40.10
ALGN 241018P00310000	P	Oct 18, 2024	310.0	39.90	46.40
ALGN 241018P00320000	P	Oct 18, 2024	320.0	49.10	53.40
ALGN 241018P00330000	P	Oct 18, 2024	330.0	54.70	60.10
ALGN 241018P00340000	P	Oct 18, 2024	340.0	61.90	67.10
ALGN 241018P00350000	P	Oct 18, 2024	350.0	70.80	75.80
ALGN 241018P00360000	P	Oct 18, 2024	360.0	77.60	83.30
ALGN 241018P00370000	P	Oct 18, 2024	370.0	87.30	93.00
ALGN 241018P00380000	P	Oct 18, 2024	380.0	94.40	101.50
ALGN 241018P00390000	P	Oct 18, 2024	390.0	104.00	111.60
ALGN 241018P00400000	P	Oct 18, 2024	400.0	113.40	121.60
ALGN 241018P00410000	P	Oct 18, 2024	410.0	123.00	132.00
ALGN 241018P00420000	P	Oct 18, 2024	420.0	133.20	141.70
ALGN 241018P00430000	P	Oct 18, 2024	430.0	143.10	152.00
ALGN 241018P00440000	P	Oct 18, 2024	440.0	153.20	161.10
ALGN 241018P00450000	P	Oct 18, 2024	450.0	163.00	171.90
ALGN 241018P00460000	P	Oct 18, 2024	460.0	173.40	182.00
ALGN 241018P00470000	P	Oct 18, 2024	470.0	183.20	191.50
ALGN 241018P00480000	P	Oct 18, 2024	480.0	193.20	201.30
ALGN 241018P00490000	P	Oct 18, 2024	490.0	203.30	212.00
ALGN 250117C00090000	C	Jan 17, 2025	90.0	192.00	200.90
ALGN 250117C00095000	C	Jan 17, 2025	95.0	188.00	197.00
ALGN 250117C00100000	C	Jan 17, 2025	100.0	183.30	191.50
ALGN 250117C00105000	C	Jan 17, 2025	105.0	178.00	185.20
ALGN 250117C00110000	C	Jan 17, 2025	110.0	173.70	182.00
ALGN 250117C00115000	C	Jan 17, 2025	115.0	169.20	177.40
ALGN 250117C00120000	C	Jan 17, 2025	120.0	165.50	172.70
ALGN 250117C00125000	C	Jan 17, 2025	125.0	159.20	168.00
ALGN 250117C00130000	C	Jan 17, 2025	130.0	155.10	163.10
ALGN 250117C00135000	C	Jan 17, 2025	135.0	150.00	159.00
ALGN 250117C00140000	C	Jan 17, 2025	140.0	145.10	154.90
ALGN 250117C00145000	C	Jan 17, 2025	145.0	141.00	149.30
ALGN 250117C00150000	C	Jan 17, 2025	150.0	136.60	145.00
ALGN 250117C00155000	C	Jan 17, 2025	155.0	132.30	140.50
ALGN 250117C00160000	C	Jan 17, 2025	160.0	128.20	135.70
ALGN 250117C00165000	C	Jan 17, 2025	165.0	124.80	131.30
ALGN 250117C00170000	C	Jan 17, 2025	170.0	120.70	126.80
ALGN 250117C00175000	C	Jan 17, 2025	175.0	115.10	122.20
ALGN 250117C00180000	C	Jan 17, 2025	180.0	111.80	118.40
ALGN 250117C00185000	C	Jan 17, 2025	185.0	107.40	114.30
ALGN 250117C00190000	C	Jan 17, 2025	190.0	102.70	110.30
ALGN 250117C00195000	C	Jan 17, 2025	195.0	100.40	103.90
ALGN 250117C00200000	C	Jan 17, 2025	200.0	96.20	99.60
ALGN 250117C00210000	C	Jan 17, 2025	210.0	88.90	94.70
ALGN 250117C00220000	C	Jan 17, 2025	220.0	81.00	86.70
ALGN 250117C00230000	C	Jan 17, 2025	230.0	74.50	79.20
ALGN 250117C00240000	C	Jan 17, 2025	240.0	67.80	72.10
ALGN 250117C00250000	C	Jan 17, 2025	250.0	61.20	65.60
ALGN 250117C00260000	C	Jan 17, 2025	260.0	56.80	59.50
ALGN 250117C00270000	C	Jan 17, 2025	270.0	49.90	53.50
ALGN 250117C00280000	C	Jan 17, 2025	280.0	45.60	47.80
ALGN 250117C00290000	C	Jan 17, 2025	290.0	40.80	42.90
ALGN 250117C00300000	C	Jan 17, 2025	300.0	36.40	38.40
ALGN 250117C00310000	C	Jan 17, 2025	310.0	32.40	34.20
ALGN 250117C00320000	C	Jan 17, 2025	320.0	28.40	30.60
ALGN 250117C00330000	C	Jan 17, 2025	330.0	25.30	27.00
ALGN 250117C00340000	C	Jan 17, 2025	340.0	22.50	23.80
ALGN 250117C00350000	C	Jan 17, 2025	350.0	19.70	21.00
ALGN 250117C00360000	C	Jan 17, 2025	360.0	17.40	18.60
ALGN 250117C00370000	C	Jan 17, 2025	370.0	15.20	16.40
ALGN 250117C00380000	C	Jan 17, 2025	380.0	12.80	14.50
ALGN 250117C00390000	C	Jan 17, 2025	390.0	11.10	12.60
ALGN 250117C00400000	C	Jan 17, 2025	400.0	10.00	11.00
ALGN 250117C00410000	C	Jan 17, 2025	410.0	8.70	9.60
ALGN 250117C00420000	C	Jan 17, 2025	420.0	7.50	8.40
ALGN 250117C00430000	C	Jan 17, 2025	430.0	6.40	7.20
ALGN 250117C00440000	C	Jan 17, 2025	440.0	5.60	6.50
ALGN 250117C00450000	C	Jan 17, 2025	450.0	4.90	5.50
ALGN 250117C00460000	C	Jan 17, 2025	460.0	4.20	5.20
ALGN 250117C00470000	C	Jan 17, 2025	470.0	3.50	4.50
ALGN 250117C00480000	C	Jan 17, 2025	480.0	2.95	4.00
ALGN 250117C00490000	C	Jan 17, 2025	490.0	2.65	4.20
ALGN 250117C00500000	C	Jan 17, 2025	500.0	2.35	4.20
ALGN 250117C00510000	C	Jan 17, 2025	510.0	1.90	3.30
ALGN 250117C00520000	C	Jan 17, 2025	520.0	1.75	3.20
ALGN 250117C00530000	C	Jan 17, 2025	530.0	1.00	4.70
ALGN 250117C00540000	C	Jan 17, 2025	540.0	1.25	4.90
ALGN 250117C00550000	C	Jan 17, 2025	550.0	0.45	4.70
ALGN 250117C00560000	C	Jan 17, 2025	560.0	0.75	1.70
ALGN 250117C00570000	C	Jan 17, 2025	570.0	0.55	4.20
ALGN 250117C00580000	C	Jan 17, 2025	580.0	0.90	1.40
ALGN 250117C00590000	C	Jan 17, 2025	590.0	0.00	1.30
ALGN 250117C00600000	C	Jan 17, 2025	600.0	0.10	4.90
ALGN 250117C00610000	C	Jan 17, 2025	610.0	0.00	4.80
ALGN 250117P00090000	P	Jan 17, 2025	90.0	0.20	2.50
ALGN 250117P00095000	P	Jan 17, 2025	95.0	0.00	2.00
ALGN 250117P00100000	P	Jan 17, 2025	100.0	0.05	4.80
ALGN 250117P00105000	P	Jan 17, 2025	105.0	0.00	4.60
ALGN 250117P00110000	P	Jan 17, 2025	110.0	0.25	1.75
ALGN 250117P00115000	P	Jan 17, 2025	115.0	0.30	3.50
ALGN 250117P00120000	P	Jan 17, 2025	120.0	0.35	3.70
ALGN 250117P00125000	P	Jan 17, 2025	125.0	0.80	2.50
ALGN 250117P00130000	P	Jan 17, 2025	130.0	0.80	3.90
ALGN 250117P00135000	P	Jan 17, 2025	135.0	0.60	4.10
ALGN 250117P00140000	P	Jan 17, 2025	140.0	0.70	4.30
ALGN 250117P00145000	P	Jan 17, 2025	145.0	0.80	4.00
ALGN 250117P00150000	P	Jan 17, 2025	150.0	0.95	4.80
ALGN 250117P00155000	P	Jan 17, 2025	155.0	1.10	6.40
ALGN 250117P00160000	P	Jan 17, 2025	160.0	1.75	3.70
ALGN 250117P00165000	P	Jan 17, 2025	165.0	2.90	3.80
ALGN 250117P00170000	P	Jan 17, 2025	170.0	3.30	4.00
ALGN 250117P00175000	P	Jan 17, 2025	175.0	3.90	4.50
ALGN 250117P00180000	P	Jan 17, 2025	180.0	4.40	5.40
ALGN 250117P00185000	P	Jan 17, 2025	185.0	5.10	6.00
ALGN 250117P00190000	P	Jan 17, 2025	190.0	5.80	6.70
ALGN 250117P00195000	P	Jan 17, 2025	195.0	6.60	7.40
ALGN 250117P00200000	P	Jan 17, 2025	200.0	7.40	8.30
ALGN 250117P00210000	P	Jan 17, 2025	210.0	9.40	11.10
ALGN 250117P00220000	P	Jan 17, 2025	220.0	11.60	13.50
ALGN 250117P00230000	P	Jan 17, 2025	230.0	14.30	16.10
ALGN 250117P00240000	P	Jan 17, 2025	240.0	17.40	19.30
ALGN 250117P00250000	P	Jan 17, 2025	250.0	20.70	22.70
ALGN 250117P00260000	P	Jan 17, 2025	260.0	24.90	26.70
ALGN 250117P00270000	P	Jan 17, 2025	270.0	28.70	30.40
ALGN 250117P00280000	P	Jan 17, 2025	280.0	32.70	34.60
ALGN 250117P00290000	P	Jan 17, 2025	290.0	38.00	39.80
ALGN 250117P00300000	P	Jan 17, 2025	300.0	43.30	45.40
ALGN 250117P00310000	P	Jan 17, 2025	310.0	49.20	51.20
ALGN 250117P00320000	P	Jan 17, 2025	320.0	55.20	57.60
ALGN 250117P00330000	P	Jan 17, 2025	330.0	62.40	64.40
ALGN 250117P00340000	P	Jan 17, 2025	340.0	69.00	71.00
ALGN 250117P00350000	P	Jan 17, 2025	350.0	76.40	79.00
ALGN 250117P00360000	P	Jan 17, 2025	360.0	83.80	86.70
ALGN 250117P00370000	P	Jan 17, 2025	370.0	91.50	94.70
ALGN 250117P00380000	P	Jan 17, 2025	380.0	99.20	103.80
ALGN 250117P00390000	P	Jan 17, 2025	390.0	108.30	113.00
ALGN 250117P00400000	P	Jan 17, 2025	400.0	116.70	121.90
ALGN 250117P00410000	P	Jan 17, 2025	410.0	124.50	132.00
ALGN 250117P00420000	P	Jan 17, 2025	420.0	133.80	141.50
ALGN 250117P00430000	P	Jan 17, 2025	430.0	143.40	151.40
ALGN 250117P00440000	P	Jan 17, 2025	440.0	153.20	161.40
ALGN 250117P00450000	P	Jan 17, 2025	450.0	163.10	172.00
ALGN 250117P00460000	P	Jan 17, 2025	460.0	173.30	181.50
ALGN 250117P00470000	P	Jan 17, 2025	470.0	183.10	192.00
ALGN 250117P00480000	P	Jan 17, 2025	480.0	193.00	202.00
ALGN 250117P00490000	P	Jan 17, 2025	490.0	203.30	212.00
ALGN 250117P00500000	P	Jan 17, 2025	500.0	213.40	221.70
ALGN 250117P00510000	P	Jan 17, 2025	510.0	223.00	231.90
ALGN 250117P00520000	P	Jan 17, 2025	520.0	233.10	242.00
ALGN 250117P00530000	P	Jan 17, 2025	530.0	243.30	252.00
ALGN 250117P00540000	P	Jan 17, 2025	540.0	253.00	262.00
ALGN 250117P00550000	P	Jan 17, 2025	550.0	263.00	272.00
ALGN 250117P00560000	P	Jan 17, 2025	560.0	273.00	282.00
ALGN 250117P00570000	P	Jan 17, 2025	570.0	283.00	292.00
ALGN 250117P00580000	P	Jan 17, 2025	580.0	293.00	301.90
ALGN 250117P00590000	P	Jan 17, 2025	590.0	303.20	312.00
ALGN 250117P00600000	P	Jan 17, 2025	600.0	313.20	321.50
ALGN 250117P00610000	P	Jan 17, 2025	610.0	323.30	332.00
ALGN 250620C00200000	C	Jun 20, 2025	200.0	104.00	112.90
ALGN 250620C00210000	C	Jun 20, 2025	210.0	100.10	106.00
ALGN 250620C00220000	C	Jun 20, 2025	220.0	92.10	98.70
ALGN 250620C00230000	C	Jun 20, 2025	230.0	85.20	92.00
ALGN 250620C00240000	C	Jun 20, 2025	240.0	79.20	85.90
ALGN 250620C00250000	C	Jun 20, 2025	250.0	73.90	81.00
ALGN 250620C00260000	C	Jun 20, 2025	260.0	67.50	75.00
ALGN 250620C00270000	C	Jun 20, 2025	270.0	62.90	70.00
ALGN 250620C00280000	C	Jun 20, 2025	280.0	58.00	64.70
ALGN 250620C00290000	C	Jun 20, 2025	290.0	53.80	59.80
ALGN 250620C00300000	C	Jun 20, 2025	300.0	49.60	55.90
ALGN 250620C00310000	C	Jun 20, 2025	310.0	45.00	51.80
ALGN 250620C00320000	C	Jun 20, 2025	320.0	42.40	47.70
ALGN 250620C00330000	C	Jun 20, 2025	330.0	38.70	42.30
ALGN 250620C00340000	C	Jun 20, 2025	340.0	35.10	40.40
ALGN 250620C00350000	C	Jun 20, 2025	350.0	30.40	35.70
ALGN 250620C00360000	C	Jun 20, 2025	360.0	29.30	34.30
ALGN 250620C00370000	C	Jun 20, 2025	370.0	26.50	31.90
ALGN 250620C00380000	C	Jun 20, 2025	380.0	23.20	27.70
ALGN 250620C00390000	C	Jun 20, 2025	390.0	21.30	26.10
ALGN 250620C00400000	C	Jun 20, 2025	400.0	18.70	23.90
ALGN 250620P00200000	P	Jun 20, 2025	200.0	12.80	15.20
ALGN 250620P00210000	P	Jun 20, 2025	210.0	15.30	18.80
ALGN 250620P00220000	P	Jun 20, 2025	220.0	18.10	22.20
ALGN 250620P00230000	P	Jun 20, 2025	230.0	21.20	25.30
ALGN 250620P00240000	P	Jun 20, 2025	240.0	24.70	28.20
ALGN 250620P00250000	P	Jun 20, 2025	250.0	28.50	32.50
ALGN 250620P00260000	P	Jun 20, 2025	260.0	32.10	37.70
ALGN 250620P00270000	P	Jun 20, 2025	270.0	36.60	40.10
ALGN 250620P00280000	P	Jun 20, 2025	280.0	41.10	45.50
ALGN 250620P00290000	P	Jun 20, 2025	290.0	46.10	49.70
ALGN 250620P00300000	P	Jun 20, 2025	300.0	51.30	55.30
ALGN 250620P00310000	P	Jun 20, 2025	310.0	57.50	61.70
ALGN 250620P00320000	P	Jun 20, 2025	320.0	62.90	68.40
ALGN 250620P00330000	P	Jun 20, 2025	330.0	69.60	73.00
ALGN 250620P00340000	P	Jun 20, 2025	340.0	76.50	81.80
ALGN 250620P00350000	P	Jun 20, 2025	350.0	81.90	87.80
ALGN 250620P00360000	P	Jun 20, 2025	360.0	89.80	95.40
ALGN 250620P00370000	P	Jun 20, 2025	370.0	96.80	102.90
ALGN 250620P00380000	P	Jun 20, 2025	380.0	102.20	110.90
ALGN 250620P00390000	P	Jun 20, 2025	390.0	111.00	119.00
ALGN 250620P00400000	P	Jun 20, 2025	400.0	118.30	127.00
ALGN 260116C00095000	C	Jan 16, 2026	95.0	195.00	202.00
ALGN 260116C00100000	C	Jan 16, 2026	100.0	190.00	199.00
ALGN 260116C00105000	C	Jan 16, 2026	105.0	186.00	195.00
ALGN 260116C00110000	C	Jan 16, 2026	110.0	182.00	190.00
ALGN 260116C00115000	C	Jan 16, 2026	115.0	178.00	187.00
ALGN 260116C00120000	C	Jan 16, 2026	120.0	174.00	183.00
ALGN 260116C00125000	C	Jan 16, 2026	125.0	170.00	179.00
ALGN 260116C00130000	C	Jan 16, 2026	130.0	167.00	174.80
ALGN 260116C00135000	C	Jan 16, 2026	135.0	162.00	171.00
ALGN 260116C00140000	C	Jan 16, 2026	140.0	158.00	167.00
ALGN 260116C00145000	C	Jan 16, 2026	145.0	154.00	163.00
ALGN 260116C00150000	C	Jan 16, 2026	150.0	150.00	158.70
ALGN 260116C00155000	C	Jan 16, 2026	155.0	147.00	156.00
ALGN 260116C00160000	C	Jan 16, 2026	160.0	143.00	151.80
ALGN 260116C00165000	C	Jan 16, 2026	165.0	139.00	147.80
ALGN 260116C00170000	C	Jan 16, 2026	170.0	136.10	145.00
ALGN 260116C00175000	C	Jan 16, 2026	175.0	133.00	141.00
ALGN 260116C00180000	C	Jan 16, 2026	180.0	129.00	137.00
ALGN 260116C00185000	C	Jan 16, 2026	185.0	126.00	134.00
ALGN 260116C00190000	C	Jan 16, 2026	190.0	122.00	130.00
ALGN 260116C00195000	C	Jan 16, 2026	195.0	119.00	126.90
ALGN 260116C00200000	C	Jan 16, 2026	200.0	117.80	123.70
ALGN 260116C00210000	C	Jan 16, 2026	210.0	109.20	116.60
ALGN 260116C00220000	C	Jan 16, 2026	220.0	103.00	111.00
ALGN 260116C00230000	C	Jan 16, 2026	230.0	97.80	105.00
ALGN 260116C00240000	C	Jan 16, 2026	240.0	91.10	99.00
ALGN 260116C00250000	C	Jan 16, 2026	250.0	86.20	94.00
ALGN 260116C00260000	C	Jan 16, 2026	260.0	81.70	89.00
ALGN 260116C00270000	C	Jan 16, 2026	270.0	77.10	83.30
ALGN 260116C00280000	C	Jan 16, 2026	280.0	72.20	78.80
ALGN 260116C00290000	C	Jan 16, 2026	290.0	67.70	74.10
ALGN 260116C00300000	C	Jan 16, 2026	300.0	63.50	68.80
ALGN 260116C00310000	C	Jan 16, 2026	310.0	60.10	65.50
ALGN 260116C00320000	C	Jan 16, 2026	320.0	55.70	61.00
ALGN 260116C00330000	C	Jan 16, 2026	330.0	52.10	57.30
ALGN 260116C00340000	C	Jan 16, 2026	340.0	48.60	53.50
ALGN 260116C00350000	C	Jan 16, 2026	350.0	46.20	50.60
ALGN 260116C00360000	C	Jan 16, 2026	360.0	42.20	47.50
ALGN 260116C00370000	C	Jan 16, 2026	370.0	40.50	44.30
ALGN 260116C00380000	C	Jan 16, 2026	380.0	37.60	41.40
ALGN 260116C00390000	C	Jan 16, 2026	390.0	35.20	38.60
ALGN 260116C00400000	C	Jan 16, 2026	400.0	32.90	36.60
ALGN 260116C00410000	C	Jan 16, 2026	410.0	29.90	34.10
ALGN 260116C00420000	C	Jan 16, 2026	420.0	28.30	32.00
ALGN 260116C00430000	C	Jan 16, 2026	430.0	26.30	30.10
ALGN 260116C00440000	C	Jan 16, 2026	440.0	24.50	28.00
ALGN 260116C00450000	C	Jan 16, 2026	450.0	22.20	26.40
ALGN 260116C00460000	C	Jan 16, 2026	460.0	20.90	24.40
ALGN 260116C00470000	C	Jan 16, 2026	470.0	19.80	22.90
ALGN 260116C00480000	C	Jan 16, 2026	480.0	17.50	22.50
ALGN 260116C00490000	C	Jan 16, 2026	490.0	15.70	20.50
ALGN 260116C00500000	C	Jan 16, 2026	500.0	16.10	20.70
ALGN 260116C00510000	C	Jan 16, 2026	510.0	13.30	19.50
ALGN 260116P00095000	P	Jan 16, 2026	95.0	0.95	5.20
ALGN 260116P00100000	P	Jan 16, 2026	100.0	1.15	5.70
ALGN 260116P00105000	P	Jan 16, 2026	105.0	1.35	6.00
ALGN 260116P00110000	P	Jan 16, 2026	110.0	1.60	6.50
ALGN 260116P00115000	P	Jan 16, 2026	115.0	1.85	6.90
ALGN 260116P00120000	P	Jan 16, 2026	120.0	2.15	7.50
ALGN 260116P00125000	P	Jan 16, 2026	125.0	2.45	8.10
ALGN 260116P00130000	P	Jan 16, 2026	130.0	5.30	7.00
ALGN 260116P00135000	P	Jan 16, 2026	135.0	5.80	7.80
ALGN 260116P00140000	P	Jan 16, 2026	140.0	6.70	8.00
ALGN 260116P00145000	P	Jan 16, 2026	145.0	7.50	10.40
ALGN 260116P00150000	P	Jan 16, 2026	150.0	8.30	10.20
ALGN 260116P00155000	P	Jan 16, 2026	155.0	9.10	12.20
ALGN 260116P00160000	P	Jan 16, 2026	160.0	10.00	12.30
ALGN 260116P00165000	P	Jan 16, 2026	165.0	10.90	13.50
ALGN 260116P00170000	P	Jan 16, 2026	170.0	11.90	14.10
ALGN 260116P00175000	P	Jan 16, 2026	175.0	12.90	15.00
ALGN 260116P00180000	P	Jan 16, 2026	180.0	14.00	17.00
ALGN 260116P00185000	P	Jan 16, 2026	185.0	15.10	17.50
ALGN 260116P00190000	P	Jan 16, 2026	190.0	16.40	18.40
ALGN 260116P00195000	P	Jan 16, 2026	195.0	17.60	20.30
ALGN 260116P00200000	P	Jan 16, 2026	200.0	18.80	21.70
ALGN 260116P00210000	P	Jan 16, 2026	210.0	21.70	24.20
ALGN 260116P00220000	P	Jan 16, 2026	220.0	24.80	27.90
ALGN 260116P00230000	P	Jan 16, 2026	230.0	28.20	32.30
ALGN 260116P00240000	P	Jan 16, 2026	240.0	31.70	36.00
ALGN 260116P00250000	P	Jan 16, 2026	250.0	35.50	38.90
ALGN 260116P00260000	P	Jan 16, 2026	260.0	38.90	43.70
ALGN 260116P00270000	P	Jan 16, 2026	270.0	43.30	48.20
ALGN 260116P00280000	P	Jan 16, 2026	280.0	48.20	53.40
ALGN 260116P00290000	P	Jan 16, 2026	290.0	53.00	57.90
ALGN 260116P00300000	P	Jan 16, 2026	300.0	58.20	63.70
ALGN 260116P00310000	P	Jan 16, 2026	310.0	63.60	68.90
ALGN 260116P00320000	P	Jan 16, 2026	320.0	69.60	74.90
ALGN 260116P00330000	P	Jan 16, 2026	330.0	75.70	81.60
ALGN 260116P00340000	P	Jan 16, 2026	340.0	82.40	87.30
ALGN 260116P00350000	P	Jan 16, 2026	350.0	88.50	94.90
ALGN 260116P00360000	P	Jan 16, 2026	360.0	95.40	100.50
ALGN 260116P00370000	P	Jan 16, 2026	370.0	102.70	107.70
ALGN 260116P00380000	P	Jan 16, 2026	380.0	109.20	115.70
ALGN 260116P00390000	P	Jan 16, 2026	390.0	116.30	122.60
ALGN 260116P00400000	P	Jan 16, 2026	400.0	125.00	131.00
ALGN 260116P00410000	P	Jan 16, 2026	410.0	132.10	139.70
ALGN 260116P00420000	P	Jan 16, 2026	420.0	139.80	147.90
ALGN 260116P00430000	P	Jan 16, 2026	430.0	149.00	157.00
ALGN 260116P00440000	P	Jan 16, 2026	440.0	157.70	166.00
ALGN 260116P00450000	P	Jan 16, 2026	450.0	165.00	174.00
ALGN 260116P00460000	P	Jan 16, 2026	460.0	175.10	182.40
ALGN 260116P00470000	P	Jan 16, 2026	470.0	184.00	193.00
ALGN 260116P00480000	P	Jan 16, 2026	480.0	193.00	203.00
ALGN 260116P00490000	P	Jan 16, 2026	490.0	203.10	212.00
ALGN 260116P00500000	P	Jan 16, 2026	500.0	213.00	222.00
ALGN 260116P00510000	P	Jan 16, 2026	510.0	223.10	232.00