$162.67 +1.11 (0.69%) Alexion Pharmaceuticals Inc - NASDAQ

Sep. 19, 2014 | 10:45 AM
Last Trade: 162.67
Trade Time: Sep 19 10:45 AM Eastern Daylight Time
Change: +1.11 (0.69%)
Prev Close: 161.56
Open: 162.80
Bid: 162.65
Ask: 162.67
Options:

Call Options: ALXN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 ALXN1420I100 60.20 0.00 61.00 171.0 63.60 85.0 0.0 0
105.00 ALXN1420I105 55.20 0.00 56.00 171.0 58.70 131.0 0.0 0
110.00 ALXN1420I110 50.20 0.00 51.00 171.0 53.70 131.0 0.0 0
115.00 ALXN1420I115 45.00 0.00 46.10 171.0 48.60 91.0 0.0 0
115.00 ALXN1426I115 45.20 0.00 46.10 151.0 48.80 71.0 0.0 0
120.00 ALXN1420I120 40.00 0.00 41.00 171.0 43.70 131.0 0.0 0
120.00 ALXN1426I120 40.20 0.00 41.00 151.0 43.80 71.0 0.0 0
125.00 ALXN1420I125 35.00 0.00 36.00 171.0 38.60 91.0 0.0 0
125.00 ALXN1426I125 35.20 0.00 36.00 151.0 38.80 71.0 0.0 0
130.00 ALXN1420I130 30.20 0.00 31.00 171.0 33.60 91.0 0.0 0
130.00 ALXN1426I130 30.20 0.00 31.10 151.0 33.80 71.0 0.0 0
135.00 ALXN1420I135 30.40 5.20 26.00 171.0 28.70 131.0 1.0 1
135.00 ALXN1426I135 25.40 0.00 26.10 111.0 28.70 111.0 0.0 0
139.00 ALXN1426I139 21.20 0.00 22.20 199.0 24.70 166.0 0.0 0
140.00 ALXN1420I140 27.30 7.10 21.00 256.0 23.70 216.0 2.0 4
140.00 ALXN1426I140 20.40 0.00 21.00 246.0 23.80 206.0 0.0 0
141.00 ALXN1426I141 19.40 0.00 20.10 206.0 22.80 246.0 0.0 0
142.00 ALXN1426I142 18.20 0.00 19.10 206.0 21.80 159.0 0.0 0
143.00 ALXN1420I143 17.30 0.00 18.10 256.0 20.60 193.0 0.0 0
143.00 ALXN1426I143 17.30 0.00 18.10 206.0 20.80 246.0 0.0 0
144.00 ALXN1420I144 16.20 0.00 17.10 256.0 19.60 193.0 0.0 0
144.00 ALXN1426I144 16.20 0.00 17.00 246.0 19.80 206.0 0.0 0
145.00 ALXN1420I145 24.05 8.85 16.10 233.0 18.70 256.0 11.0 15
145.00 ALXN1426I145 15.20 0.00 16.10 206.0 18.90 246.0 0.0 0
146.00 ALXN1420I146 14.20 0.00 15.00 256.0 17.60 176.0 0.0 0
146.00 ALXN1426I146 14.10 0.00 15.10 246.0 17.70 151.0 0.0 0
147.00 ALXN1420I147 13.20 0.00 14.00 256.0 16.80 273.0 0.0 0
147.00 ALXN1426I147 13.20 0.00 14.10 206.0 16.70 205.0 0.0 0
148.00 ALXN1420I148 12.30 0.00 13.10 216.0 16.10 273.0 0.0 0
148.00 ALXN1426I148 12.10 0.00 13.20 136.0 16.00 213.0 0.0 0
149.00 ALXN1420I149 11.20 0.00 12.00 256.0 14.60 193.0 0.0 0
149.00 ALXN1426I149 11.20 0.00 12.20 173.0 14.80 205.0 0.0 0
150.00 ALXN1420I150 19.20 9.00 11.00 256.0 13.70 216.0 11.0 17
150.00 ALXN1426I150 10.30 0.00 11.10 213.0 13.90 205.0 0.0 0
152.50 ALXN1420I152.5 7.70 0.00 8.50 256.0 11.10 193.0 0.0 0
152.50 ALXN1426I152.5 8.10 0.00 8.70 246.0 11.50 268.0 0.0 0
155.00 ALXN1420I155 4.20 -1.00 6.10 256.0 8.60 193.0 10.0 12
155.00 ALXN1426I155 5.90 0.00 6.40 260.0 9.10 281.0 0.0 0
157.50 ALXN1420I157.5 4.60 1.65 3.60 329.0 6.10 245.0 4.0 37
157.50 ALXN1426I157.5 4.40 0.00 4.90 179.0 6.90 318.0 0.0 0
160.00 ALXN1420I160 1.10 0.00 1.10 393.0 2.85 56.0 2.0 121
160.00 ALXN1426I160 4.60 1.75 3.50 43.0 5.00 202.0 2.0 3
162.50 ALXN1420I162.5 1.00 0.50 0.05 309.0 1.50 433.0 3.0 53
162.50 ALXN1426I162.5 1.85 0.00 2.20 76.0 3.30 279.0 2.0 13
165.00 ALXN1420I165 0.11 0.00 0.05 10.0 0.20 11.0 26.0 256
165.00 ALXN1426I165 1.32 0.00 0.90 176.0 2.10 132.0 4.0 41
167.50 ALXN1420I167.5 0.10 0.05 0.05 3.0 0.30 185.0 3.0 168
167.50 ALXN1426I167.5 0.85 0.30 0.65 76.0 1.10 24.0 3.0 1,052
170.00 ALXN1420I170 0.05 -0.05 0.05 1.0 0.15 68.0 1.0 579
170.00 ALXN1426I170 0.84 0.49 0.20 96.0 0.80 64.0 104.0 1,071
172.50 ALXN1420I172.5 0.05 -0.35 0.05 2.0 0.30 184.0 2.0 106
172.50 ALXN1426I172.5 0.57 0.42 0.10 11.0 0.55 98.0 52.0 133
175.00 ALXN1420I175 0.04 0.00 0.10 1.0 0.10 25.0 3.0 215
175.00 ALXN1426I175 0.40 0.35 0.05 10.0 0.50 210.0 1.0 11
177.50 ALXN1420I177.5 0.19 0.04 0.05 11.0 0.50 196.0 10.0 23
177.50 ALXN1426I177.5 1.75 1.70 0.05 11.0 0.50 171.0 10.0 10
180.00 ALXN1420I180 0.05 0.00 0.05 10.0 0.50 256.0 10.0 441
180.00 ALXN1426I180 0.05 -0.25 0.05 11.0 0.50 150.0 10.0 10
182.50 ALXN1420I182.5 0.25 -0.25 0.05 11.0 0.50 194.0 1.0 29
182.50 ALXN1426I182.5 0.25 0.00 0.05 11.0 0.50 145.0 0.0 0
185.00 ALXN1420I185 0.09 -0.41 0.20 11.0 0.05 1.0 10.0 102
185.00 ALXN1426I185 0.50 0.00 0.05 11.0 0.50 148.0 1.0 11
187.50 ALXN1420I187.5 0.56 0.06 0.10 11.0 0.50 194.0 10.0 28
187.50 ALXN1426I187.5 0.50 0.00 0.05 11.0 0.50 163.0 0.0 0
190.00 ALXN1420I190 0.04 -0.06 0.05 11.0 0.10 129.0 10.0 49
190.00 ALXN1426I190 0.50 0.00 0.10 1.0 0.50 164.0 0.0 0
192.50 ALXN1420I192.5 0.31 -0.19 0.05 11.0 0.50 184.0 10.0 15
192.50 ALXN1426I192.5 0.50 0.00 0.05 11.0 0.50 164.0 0.0 0
195.00 ALXN1420I195 0.40 -0.10 0.05 10.0 0.50 185.0 32.0 23
195.00 ALXN1426I195 0.50 0.00 0.05 11.0 0.50 167.0 0.0 0
197.50 ALXN1420I197.5 0.50 0.00 0.05 11.0 0.50 188.0 0.0 0
197.50 ALXN1426I197.5 0.50 0.00 0.05 10.0 0.50 172.0 0.0 0
200.00 ALXN1420I200 0.33 0.03 0.05 11.0 0.30 154.0 1.0 66
200.00 ALXN1426I200 0.50 0.00 0.05 11.0 0.50 172.0 0.0 0
202.50 ALXN1420I202.5 0.50 0.00 0.05 11.0 0.50 138.0 0.0 0
202.50 ALXN1426I202.5 0.50 0.00 0.05 11.0 0.50 128.0 0.0 0
205.00 ALXN1420I205 0.50 0.00 0.00 0.0 0.50 139.0 0.0 0
205.00 ALXN1426I205 0.50 0.00 0.05 11.0 0.50 160.0 0.0 0
207.50 ALXN1420I207.5 0.50 0.00 0.00 0.0 0.50 142.0 0.0 0
207.50 ALXN1426I207.5 0.50 0.00 0.05 11.0 0.50 79.0 0.0 0
210.00 ALXN1420I210 0.50 0.00 0.05 11.0 0.50 187.0 0.0 0
210.00 ALXN1426I210 0.50 0.00 0.00 0.0 0.50 79.0 0.0 0
212.50 ALXN1420I212.5 0.50 0.00 0.00 0.0 0.50 126.0 0.0 0
212.50 ALXN1426I212.5 0.50 0.00 0.00 0.0 0.50 77.0 0.0 0
215.00 ALXN1420I215 0.50 0.00 0.00 0.0 0.50 143.0 0.0 0
215.00 ALXN1426I215 0.50 0.00 0.00 0.0 0.50 77.0 0.0 0
217.50 ALXN1420I217.5 0.50 0.00 0.00 0.0 0.50 143.0 0.0 0
217.50 ALXN1426I217.5 0.50 0.00 0.00 0.0 0.50 77.0 0.0 0
220.00 ALXN1420I220 0.50 0.00 0.00 0.0 0.50 144.0 0.0 0
220.00 ALXN1426I220 0.50 0.00 0.00 0.0 0.50 79.0 0.0 0

Put Options: ALXN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 ALXN1420U100 0.50 0.00 0.05 11.0 0.50 141.0 0.0 0
105.00 ALXN1420U105 0.50 0.00 0.05 11.0 0.50 193.0 0.0 0
110.00 ALXN1420U110 0.50 0.00 0.05 11.0 0.50 194.0 0.0 0
115.00 ALXN1420U115 0.50 0.00 0.05 11.0 0.50 187.0 0.0 0
115.00 ALXN1426U115 0.50 0.00 0.00 0.0 0.50 79.0 0.0 0
120.00 ALXN1420U120 0.50 0.00 0.05 11.0 0.50 187.0 0.0 0
120.00 ALXN1426U120 0.50 0.00 0.00 0.0 0.50 77.0 0.0 0
125.00 ALXN1420U125 0.45 -0.05 0.05 11.0 0.50 197.0 5.0 15
125.00 ALXN1426U125 0.50 0.00 0.00 0.0 0.50 77.0 0.0 0
130.00 ALXN1420U130 0.90 0.40 0.10 11.0 0.50 185.0 89.0 99
130.00 ALXN1426U130 0.25 0.00 0.00 0.0 0.50 79.0 0.0 0
135.00 ALXN1420U135 0.15 -0.35 0.05 11.0 0.50 187.0 10.0 11
135.00 ALXN1426U135 0.25 0.00 0.00 0.0 0.50 82.0 0.0 0
139.00 ALXN1426U139 0.25 0.00 0.10 1.0 0.50 97.0 0.0 0
140.00 ALXN1420U140 0.30 -0.20 0.05 11.0 0.50 187.0 1.0 27
140.00 ALXN1426U140 0.25 0.00 0.05 11.0 0.50 94.0 0.0 0
141.00 ALXN1426U141 1.85 1.50 0.05 11.0 0.50 94.0 10.0 10
142.00 ALXN1426U142 0.25 0.00 0.05 11.0 0.50 103.0 0.0 0
143.00 ALXN1420U143 0.50 0.00 0.05 11.0 0.50 187.0 0.0 0
143.00 ALXN1426U143 0.25 0.00 0.05 11.0 0.50 150.0 0.0 0
144.00 ALXN1420U144 0.50 0.00 0.05 11.0 0.50 182.0 0.0 0
144.00 ALXN1426U144 0.35 0.00 0.05 11.0 0.50 147.0 0.0 0
145.00 ALXN1420U145 0.10 -0.15 0.05 11.0 0.20 161.0 11.0 71
145.00 ALXN1426U145 2.70 2.30 0.05 30.0 0.50 165.0 11.0 11
146.00 ALXN1420U146 0.50 0.00 0.05 11.0 0.50 194.0 0.0 0
146.00 ALXN1426U146 0.35 0.00 0.05 30.0 0.50 157.0 0.0 0
147.00 ALXN1420U147 0.50 0.00 0.05 11.0 0.50 194.0 0.0 0
147.00 ALXN1426U147 0.35 0.00 0.05 30.0 0.50 164.0 0.0 0
148.00 ALXN1420U148 0.50 0.00 0.05 7.0 0.50 194.0 0.0 0
148.00 ALXN1426U148 0.40 0.00 0.05 30.0 0.50 158.0 0.0 0
149.00 ALXN1420U149 0.50 0.00 0.05 11.0 0.50 187.0 0.0 0
149.00 ALXN1426U149 0.05 0.00 0.05 11.0 0.50 188.0 0.0 0
150.00 ALXN1420U150 0.23 -0.02 0.05 11.0 0.20 106.0 8.0 121
150.00 ALXN1426U150 0.55 0.50 0.05 58.0 0.50 217.0 2.0 12
152.50 ALXN1420U152.5 0.50 0.15 0.05 53.0 0.25 122.0 29.0 55
152.50 ALXN1426U152.5 1.20 0.95 0.05 21.0 0.55 149.0 2.0 2
155.00 ALXN1420U155 0.05 -0.07 0.05 1.0 0.20 136.0 1.0 596
155.00 ALXN1426U155 0.70 0.00 0.25 21.0 0.80 235.0 3.0 35
157.50 ALXN1420U157.5 0.10 0.00 0.05 5.0 0.50 183.0 8.0 67
157.50 ALXN1426U157.5 1.35 0.00 0.55 30.0 1.10 88.0 5.0 21
160.00 ALXN1420U160 0.62 0.00 0.05 10.0 0.10 1.0 34.0 291
160.00 ALXN1426U160 1.30 -0.70 1.10 43.0 1.65 48.0 11.0 139
162.50 ALXN1420U162.5 0.70 -0.55 0.20 271.0 1.65 362.0 10.0 504
162.50 ALXN1426U162.5 2.10 -0.65 2.05 111.0 3.40 346.0 2.0 3
165.00 ALXN1420U165 3.80 -0.37 1.40 330.0 3.30 104.0 29.0 191
165.00 ALXN1426U165 3.00 -0.80 3.00 222.0 5.80 426.0 2.0 2
167.50 ALXN1420U167.5 8.18 2.68 3.80 216.0 6.50 252.0 1.0 65
167.50 ALXN1426U167.5 4.11 -1.89 5.30 99.0 7.40 394.0 2.0 2
170.00 ALXN1420U170 8.57 1.37 6.30 284.0 9.00 323.0 1.0 192
170.00 ALXN1426U170 7.80 0.10 6.80 141.0 9.60 292.0 1.0 4
172.50 ALXN1420U172.5 4.70 -5.00 8.60 246.0 11.50 253.0 1.0 1
172.50 ALXN1426U172.5 9.29 -0.71 9.00 133.0 11.80 289.0 5.0 5
175.00 ALXN1420U175 11.10 -1.10 11.20 256.0 14.00 273.0 1.0 68
175.00 ALXN1426U175 12.30 0.00 11.40 116.0 14.10 242.0 0.0 0
177.50 ALXN1420U177.5 8.68 -6.12 13.70 246.0 16.50 253.0 6.0 3
177.50 ALXN1426U177.5 14.90 0.00 13.90 93.0 16.50 205.0 0.0 0
180.00 ALXN1420U180 13.80 -3.30 16.20 246.0 19.00 253.0 15.0 15
180.00 ALXN1426U180 17.30 0.00 16.40 116.0 19.00 245.0 0.0 0
182.50 ALXN1420U182.5 19.80 0.00 18.70 256.0 21.40 216.0 0.0 0
182.50 ALXN1426U182.5 19.70 0.00 18.80 168.0 21.60 242.0 0.0 0
185.00 ALXN1420U185 22.30 0.00 21.40 166.0 24.00 253.0 0.0 0
185.00 ALXN1426U185 22.30 0.00 21.10 166.0 24.00 242.0 0.0 0
187.50 ALXN1420U187.5 24.70 0.00 23.60 245.0 26.60 251.0 0.0 0
187.50 ALXN1426U187.5 24.80 0.00 23.60 157.0 26.10 133.0 0.0 0
190.00 ALXN1420U190 27.20 0.00 25.90 111.0 28.90 151.0 0.0 0
190.00 ALXN1426U190 27.30 0.00 26.40 123.0 29.00 223.0 0.0 0
192.50 ALXN1420U192.5 29.70 0.00 28.80 171.0 31.40 171.0 0.0 0
192.50 ALXN1426U192.5 29.80 0.00 28.30 191.0 31.50 103.0 0.0 0
195.00 ALXN1420U195 32.20 0.00 31.40 91.0 34.00 171.0 0.0 0
195.00 ALXN1426U195 32.30 0.00 31.00 151.0 34.00 103.0 0.0 0
197.50 ALXN1420U197.5 34.70 0.00 33.90 91.0 36.50 171.0 0.0 0
197.50 ALXN1426U197.5 34.80 0.00 33.80 151.0 36.40 103.0 0.0 0
200.00 ALXN1420U200 37.20 0.00 36.40 91.0 39.00 171.0 0.0 0
200.00 ALXN1426U200 37.30 0.00 36.30 151.0 38.90 103.0 0.0 0
202.50 ALXN1420U202.5 39.70 0.00 38.90 91.0 41.50 171.0 0.0 0
202.50 ALXN1426U202.5 39.80 0.00 38.70 71.0 41.40 143.0 0.0 0
205.00 ALXN1420U205 42.20 0.00 41.30 131.0 44.00 171.0 0.0 0
205.00 ALXN1426U205 42.30 0.00 41.30 111.0 43.90 103.0 0.0 0
207.50 ALXN1420U207.5 44.60 0.00 43.90 91.0 46.50 171.0 0.0 0
207.50 ALXN1426U207.5 44.80 0.00 43.70 71.0 46.40 143.0 0.0 0
210.00 ALXN1420U210 47.10 0.00 46.40 91.0 49.00 171.0 0.0 0
210.00 ALXN1426U210 47.30 0.00 46.20 71.0 48.90 143.0 0.0 0
212.50 ALXN1420U212.5 49.60 0.00 48.90 85.0 51.50 171.0 0.0 0
212.50 ALXN1426U212.5 49.80 0.00 48.70 71.0 51.40 143.0 0.0 0
215.00 ALXN1420U215 52.10 0.00 51.20 131.0 54.00 171.0 0.0 0
215.00 ALXN1426U215 52.30 0.00 51.20 151.0 53.90 103.0 0.0 0
217.50 ALXN1420U217.5 54.60 0.00 53.60 131.0 56.50 171.0 0.0 0
217.50 ALXN1426U217.5 54.80 0.00 53.70 71.0 56.40 143.0 0.0 0
220.00 ALXN1420U220 57.10 0.00 56.10 131.0 59.00 171.0 0.0 0
220.00 ALXN1426U220 57.30 0.00 56.30 111.0 58.90 103.0 0.0 0