Alexion Pharmaceuticals Inc $169.76

down -0.48


19/8/2014 04:00 PM  |  NASDAQ : ALXN  
Industries : Drugs / Biotechnology
Last Trade: 169.76
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: -0.48 (-0.28 %)
Prev Close: 170.24
Open: 170.67
Bid: 169.75
Ask: 169.79
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ALXN Trend Analysis - it has outperformed the S&P 500 by 42%
Options:

Call Options: ALXN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 ALXN1422H115 53.90 0.00 53.40 49.0 56.10 24.0 0.0 0
120.00 ALXN1422H120 48.90 0.00 48.40 49.0 51.10 24.0 0.0 0
125.00 ALXN1422H125 43.90 0.00 43.40 49.0 46.10 24.0 0.0 0
130.00 ALXN1422H130 38.90 0.00 38.30 49.0 41.10 24.0 0.0 0
135.00 ALXN1422H135 33.80 0.00 33.40 34.0 36.20 34.0 0.0 0
140.00 ALXN1422H140 28.60 0.00 28.40 49.0 31.10 24.0 0.0 0
140.00 ALXN1429H140 29.10 0.00 28.40 49.0 31.20 35.0 0.0 0
141.00 ALXN1422H141 28.00 0.00 27.30 49.0 30.10 24.0 0.0 0
141.00 ALXN1429H141 27.90 0.00 27.40 34.0 30.10 9.0 0.0 0
142.00 ALXN1422H142 27.00 0.00 26.30 49.0 29.10 24.0 0.0 0
142.00 ALXN1429H142 26.70 0.00 26.40 59.0 29.10 22.0 0.0 0
143.00 ALXN1422H143 25.80 0.00 25.30 34.0 28.20 34.0 0.0 0
143.00 ALXN1429H143 25.70 0.00 25.40 49.0 28.10 69.0 0.0 0
144.00 ALXN1422H144 25.00 0.00 24.30 34.0 27.20 34.0 0.0 0
144.00 ALXN1429H144 24.70 0.00 24.40 49.0 27.10 49.0 0.0 0
145.00 ALXN1422H145 24.00 0.00 23.30 56.0 26.20 56.0 0.0 0
145.00 ALXN1429H145 24.10 0.00 23.40 32.0 26.10 56.0 0.0 0
146.00 ALXN1422H146 23.10 0.00 22.30 56.0 25.20 56.0 0.0 0
146.00 ALXN1429H146 23.10 0.00 22.40 71.0 25.20 71.0 0.0 0
147.00 ALXN1422H147 22.10 0.00 21.30 56.0 24.20 56.0 0.0 0
147.00 ALXN1429H147 21.90 0.00 21.40 71.0 24.20 71.0 0.0 0
148.00 ALXN1422H148 21.00 0.00 20.30 56.0 23.20 56.0 0.0 0
148.00 ALXN1429H148 21.10 0.00 20.40 56.0 23.20 89.0 0.0 0
149.00 ALXN1422H149 19.90 0.00 19.30 56.0 22.20 56.0 0.0 0
149.00 ALXN1429H149 20.10 0.00 19.40 56.0 22.20 89.0 0.0 0
150.00 ALXN1422H150 19.10 0.00 18.30 56.0 21.20 56.0 0.0 0
150.00 ALXN1429H150 16.90 -2.10 18.50 71.0 21.20 93.0 10.0 10
152.50 ALXN1422H152.5 10.90 -5.50 15.90 91.0 18.70 105.0 20.0 0
152.50 ALXN1429H152.5 16.50 0.00 15.90 22.0 18.70 53.0 0.0 0
155.00 ALXN1422H155 10.93 -2.97 13.40 91.0 16.20 105.0 11.0 1
155.00 ALXN1429H155 14.00 0.10 13.30 71.0 16.00 43.0 1.0 1
157.50 ALXN1422H157.5 11.50 0.00 10.90 91.0 13.70 105.0 0.0 0
157.50 ALXN1429H157.5 11.70 0.00 10.90 33.0 14.00 104.0 0.0 0
160.00 ALXN1422H160 11.00 2.00 8.50 91.0 11.20 95.0 2.0 9
160.00 ALXN1429H160 9.00 -0.60 8.80 153.0 11.00 153.0 12.0 2
162.50 ALXN1422H162.5 9.00 2.30 6.30 34.0 8.50 150.0 6.0 5
162.50 ALXN1429H162.5 3.32 -4.08 7.50 50.0 8.70 126.0 2.0 2
165.00 ALXN1422H165 3.71 -0.89 4.00 142.0 6.00 232.0 3.0 41
165.00 ALXN1429H165 5.60 0.00 4.90 126.0 7.30 121.0 2.0 3
167.50 ALXN1422H167.5 2.50 -2.50 2.90 47.0 3.80 254.0 16.0 25
167.50 ALXN1429H167.5 4.05 0.05 3.40 127.0 5.00 124.0 14.0 36
170.00 ALXN1422H170 1.44 -0.76 1.30 34.0 2.15 283.0 8.0 77
170.00 ALXN1429H170 3.50 0.85 2.25 33.0 3.60 241.0 12.0 131
172.50 ALXN1422H172.5 0.95 -0.15 0.55 38.0 1.00 225.0 38.0 12
172.50 ALXN1429H172.5 2.60 0.95 1.40 5.0 2.00 25.0 8.0 61
175.00 ALXN1422H175 0.35 -0.50 0.20 24.0 0.50 107.0 2.0 125
175.00 ALXN1429H175 1.40 0.00 0.70 29.0 1.65 259.0 17.0 26
177.50 ALXN1422H177.5 1.70 1.50 0.25 11.0 0.65 207.0 1.0 20
177.50 ALXN1429H177.5 0.90 0.35 0.35 35.0 1.10 200.0 5.0 59
180.00 ALXN1422H180 0.45 0.00 0.10 11.0 0.25 151.0 2.0 19
180.00 ALXN1429H180 0.40 -0.18 0.15 53.0 0.65 189.0 20.0 35
182.50 ALXN1422H182.5 0.55 0.50 0.05 10.0 0.25 110.0 10.0 11
182.50 ALXN1429H182.5 0.29 0.19 0.20 11.0 0.65 245.0 2.0 2
185.00 ALXN1422H185 1.10 0.60 0.05 11.0 0.50 86.0 62.0 62
185.00 ALXN1429H185 0.45 0.40 0.05 11.0 0.45 191.0 3.0 14
187.50 ALXN1422H187.5 0.70 0.20 0.10 11.0 0.50 88.0 11.0 11
187.50 ALXN1429H187.5 0.95 0.90 0.05 10.0 0.25 121.0 11.0 11
190.00 ALXN1422H190 0.35 0.00 0.05 11.0 0.30 121.0 0.0 0
190.00 ALXN1429H190 0.20 -0.15 0.20 3.0 0.25 100.0 3.0 14
192.50 ALXN1422H192.5 0.35 0.00 0.20 11.0 0.25 102.0 0.0 0
192.50 ALXN1429H192.5 0.25 0.00 0.05 11.0 0.35 106.0 0.0 0
195.00 ALXN1422H195 0.35 0.00 0.10 11.0 0.25 118.0 0.0 0
195.00 ALXN1429H195 0.50 0.00 0.05 11.0 0.35 102.0 0.0 0
197.50 ALXN1422H197.5 0.35 0.00 0.10 11.0 0.25 113.0 0.0 0
197.50 ALXN1429H197.5 0.25 0.00 0.05 11.0 0.30 105.0 0.0 0
200.00 ALXN1422H200 0.30 0.00 0.05 11.0 0.25 112.0 0.0 0
200.00 ALXN1429H200 0.30 0.00 0.05 11.0 0.35 116.0 0.0 0
202.50 ALXN1422H202.5 0.25 0.00 0.05 53.0 0.25 122.0 0.0 0
202.50 ALXN1429H202.5 0.30 0.00 0.05 11.0 0.30 115.0 0.0 0
205.00 ALXN1422H205 0.25 0.00 0.05 10.0 0.25 113.0 0.0 0
205.00 ALXN1429H205 0.35 0.00 0.05 10.0 0.30 118.0 0.0 0
207.50 ALXN1422H207.5 0.25 0.00 0.05 10.0 0.25 81.0 0.0 0
207.50 ALXN1429H207.5 0.35 0.00 0.05 33.0 0.30 115.0 0.0 0
210.00 ALXN1422H210 0.25 0.00 0.05 20.0 0.25 100.0 0.0 0
210.00 ALXN1429H210 0.35 0.00 0.05 10.0 0.25 84.0 0.0 0
212.50 ALXN1422H212.5 0.25 0.00 0.10 11.0 0.25 82.0 0.0 0
215.00 ALXN1422H215 0.25 0.00 0.05 11.0 0.25 88.0 0.0 0
217.50 ALXN1422H217.5 0.25 0.00 0.05 11.0 0.25 88.0 0.0 0
220.00 ALXN1422H220 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
225.00 ALXN1422H225 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0

Put Options: ALXN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 ALXN1422T115 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
120.00 ALXN1422T120 0.30 0.00 0.00 0.0 0.25 82.0 0.0 0
125.00 ALXN1422T125 0.40 0.00 0.10 2.0 0.25 82.0 0.0 0
130.00 ALXN1422T130 0.40 0.00 0.05 11.0 0.30 84.0 0.0 0
135.00 ALXN1422T135 0.35 0.00 0.10 11.0 0.35 81.0 0.0 0
140.00 ALXN1422T140 1.45 1.00 0.05 20.0 0.25 81.0 11.0 11
140.00 ALXN1429T140 1.65 1.20 0.05 1.0 0.50 124.0 11.0 11
141.00 ALXN1422T141 1.50 1.00 0.05 11.0 0.50 79.0 11.0 11
141.00 ALXN1429T141 1.30 0.80 0.05 11.0 0.50 33.0 10.0 10
142.00 ALXN1422T142 1.25 0.80 0.10 11.0 1.20 121.0 11.0 22
142.00 ALXN1429T142 1.60 1.10 0.05 11.0 0.50 43.0 1.0 1
143.00 ALXN1422T143 1.80 1.30 0.10 11.0 0.30 103.0 11.0 11
143.00 ALXN1429T143 1.67 1.17 0.05 11.0 0.50 97.0 1.0 1
144.00 ALXN1422T144 0.44 -0.06 0.05 1.0 0.50 100.0 8.0 8
144.00 ALXN1429T144 0.30 0.00 0.05 10.0 0.35 109.0 0.0 0
145.00 ALXN1422T145 2.00 1.50 0.05 11.0 0.50 101.0 11.0 11
145.00 ALXN1429T145 2.55 2.10 0.05 11.0 0.50 99.0 67.0 79
146.00 ALXN1422T146 2.10 1.60 0.05 3.0 0.50 92.0 11.0 11
146.00 ALXN1429T146 0.80 0.45 0.05 11.0 0.35 122.0 1.0 56
147.00 ALXN1422T147 0.25 -0.20 0.25 3.0 0.50 102.0 3.0 3
147.00 ALXN1429T147 0.23 -0.12 0.10 11.0 0.25 101.0 3.0 74
148.00 ALXN1422T148 0.65 0.50 0.05 11.0 0.50 111.0 1.0 13
148.00 ALXN1429T148 0.95 0.45 0.05 11.0 0.50 43.0 11.0 25
149.00 ALXN1422T149 0.85 0.65 0.05 10.0 0.50 97.0 11.0 22
149.00 ALXN1429T149 0.33 -0.02 0.20 5.0 0.25 109.0 3.0 116
150.00 ALXN1422T150 0.05 0.00 0.15 5.0 0.35 122.0 30.0 45
150.00 ALXN1429T150 0.25 -0.10 0.05 20.0 0.25 122.0 2.0 73
152.50 ALXN1422T152.5 3.80 3.45 0.15 11.0 0.25 46.0 11.0 33
152.50 ALXN1429T152.5 3.80 3.30 0.05 11.0 0.30 107.0 6.0 11
155.00 ALXN1422T155 0.14 0.00 0.25 11.0 0.50 106.0 30.0 54
155.00 ALXN1429T155 2.27 1.92 0.05 11.0 0.35 151.0 10.0 13
157.50 ALXN1422T157.5 0.13 0.08 0.10 3.0 0.25 98.0 3.0 14
157.50 ALXN1429T157.5 0.23 0.00 0.15 11.0 0.50 160.0 3.0 10
160.00 ALXN1422T160 0.25 0.20 0.10 27.0 0.25 175.0 2.0 37
160.00 ALXN1429T160 0.10 0.00 0.15 30.0 0.70 214.0 0.0 0
162.50 ALXN1422T162.5 0.20 -0.05 0.20 2.0 0.40 106.0 2.0 8
162.50 ALXN1429T162.5 0.75 0.45 0.35 30.0 1.05 30.0 3.0 7
165.00 ALXN1422T165 0.55 0.00 0.10 96.0 0.50 117.0 12.0 23
165.00 ALXN1429T165 1.25 0.00 0.80 33.0 1.70 228.0 12.0 14
167.50 ALXN1422T167.5 1.15 0.00 0.60 61.0 1.45 313.0 11.0 14
167.50 ALXN1429T167.5 2.00 0.47 1.60 30.0 2.70 266.0 5.0 8
170.00 ALXN1422T170 2.30 0.05 1.45 71.0 2.00 135.0 1.0 18
170.00 ALXN1429T170 4.00 1.30 2.60 43.0 3.90 140.0 4.0 7
172.50 ALXN1422T172.5 2.57 0.00 2.60 135.0 4.60 314.0 5.0 5
172.50 ALXN1429T172.5 9.00 6.10 3.00 157.0 5.60 119.0 10.0 10
175.00 ALXN1422T175 4.07 0.00 4.40 125.0 6.80 237.0 5.0 17
175.00 ALXN1429T175 6.10 1.20 5.30 109.0 7.40 47.0 6.0 6
177.50 ALXN1422T177.5 6.15 0.00 6.60 46.0 9.30 280.0 5.0 30
177.50 ALXN1429T177.5 6.90 0.00 7.30 89.0 9.50 106.0 0.0 0
180.00 ALXN1422T180 13.30 4.90 8.90 103.0 11.70 150.0 2.0 2
180.00 ALXN1429T180 14.76 5.96 9.30 107.0 12.00 275.0 6.0 3
182.50 ALXN1422T182.5 10.90 0.00 11.50 45.0 14.20 82.0 0.0 0
182.50 ALXN1429T182.5 11.10 0.00 11.50 87.0 14.30 173.0 0.0 0
185.00 ALXN1422T185 13.30 0.00 14.00 38.0 16.70 85.0 0.0 0
185.00 ALXN1429T185 13.50 0.00 13.90 41.0 16.80 98.0 0.0 0
187.50 ALXN1422T187.5 15.90 0.00 16.50 38.0 19.20 72.0 0.0 0
187.50 ALXN1429T187.5 15.90 0.00 16.40 71.0 19.10 71.0 0.0 0
190.00 ALXN1422T190 22.30 3.90 18.90 65.0 21.50 28.0 1.0 1
190.00 ALXN1429T190 18.30 0.00 19.00 71.0 21.80 71.0 0.0 0
192.50 ALXN1422T192.5 20.90 0.00 21.40 46.0 24.20 71.0 0.0 0
192.50 ALXN1429T192.5 20.90 0.00 21.40 33.0 24.30 55.0 0.0 0
195.00 ALXN1422T195 23.20 0.00 23.90 35.0 26.70 71.0 0.0 0
195.00 ALXN1429T195 23.30 0.00 23.80 48.0 26.60 104.0 0.0 0
197.50 ALXN1422T197.5 25.70 0.00 26.40 49.0 29.10 49.0 0.0 0
197.50 ALXN1429T197.5 25.80 0.00 26.40 9.0 29.20 23.0 0.0 0
200.00 ALXN1422T200 28.20 0.00 28.90 24.0 31.60 49.0 0.0 0
200.00 ALXN1429T200 28.40 0.00 28.80 24.0 31.70 88.0 0.0 0
202.50 ALXN1422T202.5 30.70 0.00 31.40 49.0 34.10 49.0 0.0 0
202.50 ALXN1429T202.5 30.80 0.00 31.30 24.0 34.20 88.0 0.0 0
205.00 ALXN1422T205 33.20 0.00 33.90 24.0 36.60 49.0 0.0 0
205.00 ALXN1429T205 33.30 0.00 33.70 10.0 36.70 10.0 0.0 0
207.50 ALXN1422T207.5 35.70 0.00 36.40 24.0 39.20 49.0 0.0 0
207.50 ALXN1429T207.5 35.70 0.00 36.20 10.0 39.10 10.0 0.0 0
210.00 ALXN1422T210 38.20 0.00 39.10 9.0 41.60 9.0 0.0 0
210.00 ALXN1429T210 38.40 0.00 38.70 10.0 41.60 10.0 0.0 0
212.50 ALXN1422T212.5 40.70 0.00 41.40 49.0 44.10 49.0 0.0 0
215.00 ALXN1422T215 43.20 0.00 44.10 9.0 46.60 34.0 0.0 0
217.50 ALXN1422T217.5 45.70 0.00 46.40 24.0 49.10 49.0 0.0 0
220.00 ALXN1422T220 48.20 0.00 48.90 24.0 51.60 49.0 0.0 0
225.00 ALXN1422T225 53.00 0.00 53.90 49.0 56.60 49.0 0.0 0
Trading Center