$190.29 +4.37 (2.35%) Alexion Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 190.29
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +4.37 (2.35%)
Prev Close: 185.92
Open: 185.50
Bid: 190.18
Ask: 190.26
Options:

Call Options: ALXN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 ALXN1431J115 68.90 0.00 73.10 181.0 76.60 10.0 0.0 0
120.00 ALXN1431J120 63.90 0.00 68.10 181.0 71.60 10.0 0.0 0
125.00 ALXN1431J125 59.00 0.00 63.40 43.0 66.70 11.0 0.0 0
130.00 ALXN1431J130 54.10 0.00 58.20 177.0 61.60 10.0 0.0 0
135.00 ALXN1431J135 49.10 0.00 52.90 181.0 56.40 10.0 0.0 0
140.00 ALXN1431J140 44.30 0.00 48.10 10.0 51.40 23.0 0.0 0
143.00 ALXN1431J143 41.30 0.00 45.70 181.0 48.90 10.0 0.0 0
144.00 ALXN1431J144 40.30 0.00 44.00 181.0 47.20 10.0 0.0 0
145.00 ALXN1431J145 39.30 0.00 43.00 181.0 46.20 10.0 0.0 0
146.00 ALXN1431J146 38.30 0.00 42.00 181.0 45.20 10.0 0.0 0
147.00 ALXN1431J147 37.10 0.00 41.00 191.0 44.50 91.0 0.0 0
148.00 ALXN1431J148 36.10 0.00 40.50 176.0 43.80 10.0 0.0 0
149.00 ALXN1431J149 35.30 0.00 39.10 10.0 42.40 23.0 0.0 0
150.00 ALXN1431J150 34.10 0.00 38.30 12.0 41.30 12.0 0.0 0
152.50 ALXN1431J152.5 31.70 0.00 35.60 63.0 38.50 25.0 0.0 0
155.00 ALXN1431J155 29.20 0.00 33.50 24.0 36.60 23.0 0.0 0
157.50 ALXN1431J157.5 26.80 0.00 30.60 60.0 33.50 25.0 0.0 0
160.00 ALXN1431J160 9.50 -14.70 28.10 63.0 31.00 25.0 1.0 1
162.50 ALXN1431J162.5 14.90 -6.80 25.60 63.0 28.50 46.0 13.0 16
165.00 ALXN1431J165 20.00 0.00 23.20 181.0 26.10 54.0 10.0 208
167.50 ALXN1431J167.5 22.19 9.09 21.10 141.0 23.60 46.0 1.0 55
170.00 ALXN1431J170 14.70 0.00 18.50 109.0 21.80 67.0 3.0 29
172.50 ALXN1431J172.5 17.30 5.20 16.10 10.0 19.00 25.0 2.0 14
175.00 ALXN1431J175 13.17 2.17 13.60 335.0 16.60 27.0 1.0 33
177.50 ALXN1431J177.5 6.20 0.00 11.90 235.0 14.20 26.0 54.0 58
180.00 ALXN1431J180 9.00 1.40 9.90 61.0 11.50 80.0 24.0 117
182.50 ALXN1431J182.5 6.50 1.00 7.60 168.0 9.40 109.0 1.0 42
185.00 ALXN1431J185 6.55 2.95 6.10 10.0 6.90 41.0 21.0 130
187.50 ALXN1431J187.5 4.04 1.04 4.40 137.0 5.40 32.0 12.0 22
190.00 ALXN1431J190 3.30 1.55 2.50 267.0 3.60 15.0 25.0 25
192.50 ALXN1431J192.5 0.75 0.00 1.70 60.0 2.70 103.0 2.0 3
195.00 ALXN1431J195 1.65 0.80 1.25 1.0 1.90 20.0 25.0 11
197.50 ALXN1431J197.5 0.90 0.25 0.50 7.0 4.50 20.0 1.0 10
200.00 ALXN1431J200 1.00 0.95 0.10 11.0 0.90 46.0 1.0 1
202.50 ALXN1431J202.5 0.20 0.00 0.05 11.0 1.05 44.0 0.0 0
205.00 ALXN1431J205 1.11 0.96 0.15 11.0 0.60 23.0 7.0 7
207.50 ALXN1431J207.5 0.05 0.00 0.05 11.0 0.55 36.0 0.0 0
210.00 ALXN1431J210 2.90 0.00 0.20 21.0 0.55 58.0 0.0 0
212.50 ALXN1431J212.5 1.85 0.00 0.05 2.0 0.55 57.0 0.0 0
215.00 ALXN1431J215 0.85 0.00 0.05 1.0 0.45 31.0 0.0 0
217.50 ALXN1431J217.5 2.70 0.00 0.10 11.0 0.55 42.0 0.0 0
220.00 ALXN1431J220 2.65 0.00 0.05 11.0 0.60 59.0 0.0 0
222.50 ALXN1431J222.5 2.65 0.00 0.05 11.0 0.55 53.0 0.0 0
225.00 ALXN1431J225 2.60 0.00 0.05 11.0 0.55 62.0 0.0 0

Put Options: ALXN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 ALXN1431V115 2.55 0.00 0.30 11.0 0.60 49.0 0.0 0
120.00 ALXN1431V120 0.35 0.00 0.10 11.0 0.30 31.0 0.0 0
125.00 ALXN1431V125 2.60 0.00 0.05 11.0 0.60 47.0 0.0 0
130.00 ALXN1431V130 2.60 0.00 0.15 11.0 0.55 47.0 0.0 0
135.00 ALXN1431V135 2.65 0.00 0.05 11.0 0.65 46.0 0.0 0
140.00 ALXN1431V140 1.10 1.00 0.10 1.0 4.00 6.0 1.0 1
143.00 ALXN1431V143 0.70 -1.95 0.10 11.0 0.60 47.0 1.0 11
144.00 ALXN1431V144 1.34 -0.46 0.05 11.0 0.55 47.0 3.0 3
145.00 ALXN1431V145 0.73 0.18 0.10 21.0 0.55 47.0 1.0 17
146.00 ALXN1431V146 2.75 0.00 0.15 25.0 0.55 47.0 0.0 0
147.00 ALXN1431V147 2.75 0.00 0.05 11.0 0.55 47.0 0.0 0
148.00 ALXN1431V148 1.50 -1.30 0.05 61.0 0.55 47.0 3.0 3
149.00 ALXN1431V149 1.76 -0.09 0.35 21.0 0.55 47.0 3.0 6
150.00 ALXN1431V150 0.38 -1.17 0.40 1.0 0.30 31.0 2.0 16
152.50 ALXN1431V152.5 0.10 0.00 0.10 11.0 0.60 47.0 0.0 0
155.00 ALXN1431V155 0.49 0.24 0.25 11.0 0.60 37.0 1.0 24
157.50 ALXN1431V157.5 2.85 2.80 0.05 30.0 0.60 38.0 11.0 11
160.00 ALXN1431V160 0.40 -0.25 0.05 5.0 4.80 2.0 2.0 105
162.50 ALXN1431V162.5 7.00 6.95 0.05 47.0 0.75 55.0 2.0 2
165.00 ALXN1431V165 0.52 0.27 0.25 5.0 0.60 22.0 1.0 22
167.50 ALXN1431V167.5 0.67 0.00 0.05 11.0 0.70 42.0 10.0 10
170.00 ALXN1431V170 0.35 0.00 0.05 10.0 0.85 112.0 56.0 14
172.50 ALXN1431V172.5 0.55 0.00 0.10 30.0 1.00 157.0 130.0 85
175.00 ALXN1431V175 0.50 -0.29 0.15 21.0 0.75 45.0 1.0 105
177.50 ALXN1431V177.5 1.73 0.00 0.05 10.0 1.40 131.0 123.0 75
180.00 ALXN1431V180 0.70 -1.38 0.45 21.0 0.90 29.0 12.0 87
182.50 ALXN1431V182.5 1.01 -2.79 0.55 14.0 3.70 21.0 7.0 2
185.00 ALXN1431V185 1.70 -1.25 0.75 20.0 1.65 36.0 22.0 0
187.50 ALXN1431V187.5 2.00 -2.20 1.65 32.0 2.75 78.0 10.0 0
190.00 ALXN1431V190 3.00 -4.00 2.75 21.0 3.50 1.0 39.0 1
192.50 ALXN1431V192.5 7.30 0.00 4.10 23.0 6.20 194.0 0.0 0
195.00 ALXN1431V195 27.00 17.80 5.70 30.0 8.10 267.0 1.0 1
197.50 ALXN1431V197.5 23.50 12.00 7.20 223.0 10.30 169.0 11.0 11
200.00 ALXN1431V200 13.40 0.00 9.40 114.0 12.40 183.0 0.0 0
202.50 ALXN1431V202.5 15.60 0.00 11.50 60.0 14.70 65.0 0.0 0
205.00 ALXN1431V205 18.10 0.00 14.20 48.0 17.10 286.0 0.0 0
207.50 ALXN1431V207.5 20.50 0.00 16.50 73.0 19.50 181.0 0.0 0
210.00 ALXN1431V210 22.80 0.00 18.60 37.0 21.80 283.0 0.0 0
212.50 ALXN1431V212.5 25.50 0.00 21.30 81.0 24.40 210.0 0.0 0
215.00 ALXN1431V215 28.00 0.00 23.90 41.0 26.90 250.0 0.0 0
217.50 ALXN1431V217.5 30.50 0.00 25.90 113.0 29.20 121.0 0.0 0
220.00 ALXN1431V220 33.00 0.00 28.40 109.0 31.70 121.0 0.0 0
222.50 ALXN1431V222.5 35.50 0.00 30.90 113.0 34.20 121.0 0.0 0
225.00 ALXN1431V225 38.00 0.00 33.50 23.0 36.70 23.0 0.0 0