Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Achillion Pharmaceuticals Inc (ACHN)
As of Oct 21 2014 2:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 141024C00002500 C 10/24/14 2.5 6.50 10.90
ACHN 141024C00003000 C 10/24/14 3.0 6.00 10.50
ACHN 141024C00003500 C 10/24/14 3.5 5.50 9.90
ACHN 141024C00004000 C 10/24/14 4.0 5.00 9.50
ACHN 141024C00004500 C 10/24/14 4.5 4.40 9.00
ACHN 141024C00005000 C 10/24/14 5.0 4.00 8.50
ACHN 141024C00005500 C 10/24/14 5.5 3.30 8.00
ACHN 141024C00006000 C 10/24/14 6.0 3.00 7.50
ACHN 141024C00006500 C 10/24/14 6.5 2.50 7.00
ACHN 141024C00007000 C 10/24/14 7.0 2.00 6.40
ACHN 141024C00007500 C 10/24/14 7.5 1.50 5.90
ACHN 141024C00008000 C 10/24/14 8.0 1.00 5.40
ACHN 141024C00008500 C 10/24/14 8.5 0.60 5.00
ACHN 141024C00009000 C 10/24/14 9.0 0.00 4.80
ACHN 141024C00009500 C 10/24/14 9.5 0.00 2.90
ACHN 141024C00010000 C 10/24/14 10.0 0.30 2.25
ACHN 141024C00010500 C 10/24/14 10.5 0.60 1.50
ACHN 141024C00011000 C 10/24/14 11.0 0.50 0.70
ACHN 141024C00011500 C 10/24/14 11.5 0.30 0.45
ACHN 141024C00012000 C 10/24/14 12.0 0.05 0.30
ACHN 141024C00012500 C 10/24/14 12.5 0.00 0.30
ACHN 141024C00013000 C 10/24/14 13.0 0.05 0.15
ACHN 141024C00013500 C 10/24/14 13.5 0.00 0.60
ACHN 141024C00014000 C 10/24/14 14.0 0.00 0.15
ACHN 141024C00014500 C 10/24/14 14.5 0.00 0.55
ACHN 141024C00015000 C 10/24/14 15.0 0.00 0.55
ACHN 141024C00015500 C 10/24/14 15.5 0.00 0.95
ACHN 141024C00016000 C 10/24/14 16.0 0.00 0.95
ACHN 141024C00016500 C 10/24/14 16.5 0.00 0.75
ACHN 141024C00017000 C 10/24/14 17.0 0.00 0.60
ACHN 141024C00017500 C 10/24/14 17.5 0.00 0.60
ACHN 141024C00018000 C 10/24/14 18.0 0.00 0.90
ACHN 141024C00018500 C 10/24/14 18.5 0.00 0.55
ACHN 141024C00020000 C 10/24/14 20.0 0.00 0.55
ACHN 141024P00002500 P 10/24/14 2.5 0.00 0.55
ACHN 141024P00003000 P 10/24/14 3.0 0.00 0.55
ACHN 141024P00003500 P 10/24/14 3.5 0.00 0.50
ACHN 141024P00004000 P 10/24/14 4.0 0.00 0.40
ACHN 141024P00004500 P 10/24/14 4.5 0.00 0.75
ACHN 141024P00005000 P 10/24/14 5.0 0.00 0.70
ACHN 141024P00005500 P 10/24/14 5.5 0.00 0.75
ACHN 141024P00006000 P 10/24/14 6.0 0.00 0.70
ACHN 141024P00006500 P 10/24/14 6.5 0.00 0.70
ACHN 141024P00007000 P 10/24/14 7.0 0.00 0.20
ACHN 141024P00007500 P 10/24/14 7.5 0.00 0.50
ACHN 141024P00008000 P 10/24/14 8.0 0.00 0.50
ACHN 141024P00008500 P 10/24/14 8.5 0.00 0.50
ACHN 141024P00009000 P 10/24/14 9.0 0.00 0.10
ACHN 141024P00009500 P 10/24/14 9.5 0.00 0.20
ACHN 141024P00010000 P 10/24/14 10.0 0.00 0.30
ACHN 141024P00010500 P 10/24/14 10.5 0.00 0.50
ACHN 141024P00011000 P 10/24/14 11.0 0.45 0.70
ACHN 141024P00011500 P 10/24/14 11.5 0.15 1.35
ACHN 141024P00012000 P 10/24/14 12.0 0.00 1.85
ACHN 141024P00012500 P 10/24/14 12.5 0.00 2.65
ACHN 141024P00013000 P 10/24/14 13.0 0.00 3.30
ACHN 141024P00013500 P 10/24/14 13.5 0.85 3.80
ACHN 141024P00014000 P 10/24/14 14.0 1.15 4.90
ACHN 141024P00014500 P 10/24/14 14.5 1.65 5.70
ACHN 141024P00015000 P 10/24/14 15.0 2.10 6.20
ACHN 141024P00015500 P 10/24/14 15.5 2.65 6.70
ACHN 141024P00016000 P 10/24/14 16.0 3.10 7.20
ACHN 141024P00016500 P 10/24/14 16.5 3.50 7.60
ACHN 141024P00017000 P 10/24/14 17.0 4.10 8.20
ACHN 141024P00017500 P 10/24/14 17.5 4.60 8.70
ACHN 141024P00018000 P 10/24/14 18.0 5.00 9.20
ACHN 141024P00018500 P 10/24/14 18.5 5.50 9.70
ACHN 141024P00020000 P 10/24/14 20.0 7.20 10.50
ACHN 141031C00002500 C 10/31/14 2.5 6.60 11.00
ACHN 141031C00003000 C 10/31/14 3.0 6.00 10.50
ACHN 141031C00003500 C 10/31/14 3.5 5.40 10.00
ACHN 141031C00004000 C 10/31/14 4.0 5.00 9.50
ACHN 141031C00004500 C 10/31/14 4.5 4.50 9.00
ACHN 141031C00005000 C 10/31/14 5.0 4.00 8.50
ACHN 141031C00005500 C 10/31/14 5.5 3.50 8.00
ACHN 141031C00006000 C 10/31/14 6.0 3.00 7.50
ACHN 141031C00006500 C 10/31/14 6.5 2.60 6.90
ACHN 141031C00007000 C 10/31/14 7.0 1.90 5.80
ACHN 141031C00007500 C 10/31/14 7.5 1.55 4.90
ACHN 141031C00008000 C 10/31/14 8.0 1.30 4.40
ACHN 141031C00008500 C 10/31/14 8.5 1.00 3.90
ACHN 141031C00009000 C 10/31/14 9.0 0.75 3.20
ACHN 141031C00009500 C 10/31/14 9.5 1.30 2.85
ACHN 141031C00010000 C 10/31/14 10.0 1.40 2.40
ACHN 141031C00010500 C 10/31/14 10.5 1.25 1.85
ACHN 141031C00011000 C 10/31/14 11.0 1.05 1.30
ACHN 141031C00011500 C 10/31/14 11.5 0.75 1.20
ACHN 141031C00012000 C 10/31/14 12.0 0.60 0.85
ACHN 141031C00012500 C 10/31/14 12.5 0.55 0.90
ACHN 141031C00013000 C 10/31/14 13.0 0.25 0.70
ACHN 141031C00013500 C 10/31/14 13.5 0.00 0.95
ACHN 141031C00014000 C 10/31/14 14.0 0.00 1.00
ACHN 141031C00014500 C 10/31/14 14.5 0.00 1.20
ACHN 141031C00015000 C 10/31/14 15.0 0.00 1.10
ACHN 141031C00015500 C 10/31/14 15.5 0.00 1.05
ACHN 141031C00016000 C 10/31/14 16.0 0.00 1.00
ACHN 141031C00016500 C 10/31/14 16.5 0.00 0.80
ACHN 141031C00017000 C 10/31/14 17.0 0.00 0.80
ACHN 141031C00017500 C 10/31/14 17.5 0.00 0.75
ACHN 141031C00018000 C 10/31/14 18.0 0.00 1.95
ACHN 141031C00018500 C 10/31/14 18.5 0.00 0.80
ACHN 141031P00002500 P 10/31/14 2.5 0.00 0.55
ACHN 141031P00003000 P 10/31/14 3.0 0.00 0.55
ACHN 141031P00003500 P 10/31/14 3.5 0.00 1.55
ACHN 141031P00004000 P 10/31/14 4.0 0.00 0.40
ACHN 141031P00004500 P 10/31/14 4.5 0.00 0.55
ACHN 141031P00005000 P 10/31/14 5.0 0.00 0.60
ACHN 141031P00005500 P 10/31/14 5.5 0.00 0.55
ACHN 141031P00006000 P 10/31/14 6.0 0.00 0.25
ACHN 141031P00006500 P 10/31/14 6.5 0.00 1.60
ACHN 141031P00007000 P 10/31/14 7.0 0.00 0.50
ACHN 141031P00007500 P 10/31/14 7.5 0.00 1.70
ACHN 141031P00008000 P 10/31/14 8.0 0.00 1.15
ACHN 141031P00008500 P 10/31/14 8.5 0.00 0.60
ACHN 141031P00009000 P 10/31/14 9.0 0.05 0.65
ACHN 141031P00009500 P 10/31/14 9.5 0.20 0.60
ACHN 141031P00010000 P 10/31/14 10.0 0.00 1.30
ACHN 141031P00010500 P 10/31/14 10.5 0.20 1.90
ACHN 141031P00011000 P 10/31/14 11.0 0.35 1.40
ACHN 141031P00011500 P 10/31/14 11.5 0.85 1.95
ACHN 141031P00012000 P 10/31/14 12.0 1.15 2.00
ACHN 141031P00012500 P 10/31/14 12.5 1.35 3.10
ACHN 141031P00013000 P 10/31/14 13.0 1.70 4.40
ACHN 141031P00013500 P 10/31/14 13.5 1.30 4.90
ACHN 141031P00014000 P 10/31/14 14.0 1.75 4.70
ACHN 141031P00014500 P 10/31/14 14.5 2.10 5.30
ACHN 141031P00015000 P 10/31/14 15.0 3.10 5.50
ACHN 141031P00015500 P 10/31/14 15.5 2.90 6.70
ACHN 141031P00016000 P 10/31/14 16.0 3.30 7.20
ACHN 141031P00016500 P 10/31/14 16.5 3.40 7.80
ACHN 141031P00017000 P 10/31/14 17.0 4.00 8.20
ACHN 141031P00017500 P 10/31/14 17.5 4.40 8.80
ACHN 141031P00018000 P 10/31/14 18.0 5.00 9.20
ACHN 141031P00018500 P 10/31/14 18.5 5.80 9.70
ACHN 141107C00002500 C 11/07/14 2.5 6.50 11.00
ACHN 141107C00003000 C 11/07/14 3.0 6.00 10.50
ACHN 141107C00003500 C 11/07/14 3.5 5.40 10.00
ACHN 141107C00004000 C 11/07/14 4.0 5.00 9.50
ACHN 141107C00004500 C 11/07/14 4.5 4.50 9.00
ACHN 141107C00005000 C 11/07/14 5.0 4.00 8.60
ACHN 141107C00005500 C 11/07/14 5.5 3.50 8.00
ACHN 141107C00006000 C 11/07/14 6.0 3.20 7.60
ACHN 141107C00006500 C 11/07/14 6.5 2.65 7.00
ACHN 141107C00007000 C 11/07/14 7.0 2.30 6.50
ACHN 141107C00007500 C 11/07/14 7.5 2.15 6.10
ACHN 141107C00008000 C 11/07/14 8.0 1.80 5.60
ACHN 141107C00008500 C 11/07/14 8.5 1.50 5.20
ACHN 141107C00009000 C 11/07/14 9.0 1.20 4.90
ACHN 141107C00009500 C 11/07/14 9.5 1.65 3.80
ACHN 141107C00010000 C 11/07/14 10.0 0.10 4.20
ACHN 141107C00010500 C 11/07/14 10.5 1.15 4.10
ACHN 141107C00011000 C 11/07/14 11.0 1.00 2.60
ACHN 141107C00011500 C 11/07/14 11.5 0.85 2.75
ACHN 141107C00012000 C 11/07/14 12.0 0.60 2.25
ACHN 141107C00012500 C 11/07/14 12.5 0.65 1.90
ACHN 141107C00013000 C 11/07/14 13.0 0.25 1.65
ACHN 141107C00013500 C 11/07/14 13.5 0.10 1.50
ACHN 141107C00014000 C 11/07/14 14.0 0.05 1.15
ACHN 141107C00014500 C 11/07/14 14.5 0.00 2.45
ACHN 141107C00015000 C 11/07/14 15.0 0.00 1.35
ACHN 141107C00015500 C 11/07/14 15.5 0.00 1.40
ACHN 141107C00016000 C 11/07/14 16.0 0.00 1.10
ACHN 141107C00016500 C 11/07/14 16.5 0.00 1.15
ACHN 141107C00017000 C 11/07/14 17.0 0.00 1.15
ACHN 141107C00017500 C 11/07/14 17.5 0.00 1.15
ACHN 141107C00018000 C 11/07/14 18.0 0.00 0.80
ACHN 141107C00018500 C 11/07/14 18.5 0.00 3.10
ACHN 141107P00002500 P 11/07/14 2.5 0.00 0.55
ACHN 141107P00003000 P 11/07/14 3.0 0.00 0.50
ACHN 141107P00003500 P 11/07/14 3.5 0.00 0.50
ACHN 141107P00004000 P 11/07/14 4.0 0.00 0.40
ACHN 141107P00004500 P 11/07/14 4.5 0.00 0.55
ACHN 141107P00005000 P 11/07/14 5.0 0.00 0.25
ACHN 141107P00005500 P 11/07/14 5.5 0.00 2.05
ACHN 141107P00006000 P 11/07/14 6.0 0.00 0.60
ACHN 141107P00006500 P 11/07/14 6.5 0.00 2.60
ACHN 141107P00007000 P 11/07/14 7.0 0.00 1.25
ACHN 141107P00007500 P 11/07/14 7.5 0.00 1.85
ACHN 141107P00008000 P 11/07/14 8.0 0.00 1.20
ACHN 141107P00008500 P 11/07/14 8.5 0.00 1.30
ACHN 141107P00009000 P 11/07/14 9.0 0.00 2.35
ACHN 141107P00009500 P 11/07/14 9.5 0.40 1.25
ACHN 141107P00010000 P 11/07/14 10.0 0.40 2.05
ACHN 141107P00010500 P 11/07/14 10.5 0.65 3.70
ACHN 141107P00011000 P 11/07/14 11.0 0.90 2.00
ACHN 141107P00011500 P 11/07/14 11.5 1.25 3.00
ACHN 141107P00012000 P 11/07/14 12.0 1.55 2.95
ACHN 141107P00012500 P 11/07/14 12.5 1.80 4.50
ACHN 141107P00013000 P 11/07/14 13.0 1.50 4.90
ACHN 141107P00013500 P 11/07/14 13.5 1.85 5.20
ACHN 141107P00014000 P 11/07/14 14.0 2.70 5.60
ACHN 141107P00014500 P 11/07/14 14.5 3.00 5.40
ACHN 141107P00015000 P 11/07/14 15.0 3.30 6.30
ACHN 141107P00015500 P 11/07/14 15.5 3.70 7.00
ACHN 141107P00016000 P 11/07/14 16.0 4.00 7.40
ACHN 141107P00016500 P 11/07/14 16.5 4.50 7.80
ACHN 141107P00017000 P 11/07/14 17.0 4.50 7.90
ACHN 141107P00017500 P 11/07/14 17.5 4.70 8.80
ACHN 141107P00018000 P 11/07/14 18.0 5.70 9.40
ACHN 141107P00018500 P 11/07/14 18.5 6.10 9.80
ACHN 141114C00002500 C 11/14/14 2.5 6.50 11.00
ACHN 141114C00003000 C 11/14/14 3.0 6.00 10.50
ACHN 141114C00003500 C 11/14/14 3.5 5.50 10.00
ACHN 141114C00004000 C 11/14/14 4.0 5.00 9.60
ACHN 141114C00004500 C 11/14/14 4.5 4.50 9.00
ACHN 141114C00005000 C 11/14/14 5.0 4.20 8.60
ACHN 141114C00005500 C 11/14/14 5.5 3.70 8.00
ACHN 141114C00006000 C 11/14/14 6.0 3.30 7.60
ACHN 141114C00006500 C 11/14/14 6.5 3.20 7.00
ACHN 141114C00007000 C 11/14/14 7.0 3.30 6.60
ACHN 141114C00007500 C 11/14/14 7.5 2.45 6.10
ACHN 141114C00008000 C 11/14/14 8.0 2.15 5.10
ACHN 141114C00008500 C 11/14/14 8.5 1.85 5.40
ACHN 141114C00009000 C 11/14/14 9.0 2.35 4.40
ACHN 141114C00009500 C 11/14/14 9.5 1.95 4.00
ACHN 141114C00010000 C 11/14/14 10.0 1.85 4.50
ACHN 141114C00010500 C 11/14/14 10.5 0.90 3.50
ACHN 141114C00011000 C 11/14/14 11.0 0.60 2.80
ACHN 141114C00011500 C 11/14/14 11.5 1.30 2.50
ACHN 141114C00012000 C 11/14/14 12.0 0.85 2.00
ACHN 141114C00012500 C 11/14/14 12.5 0.45 3.70
ACHN 141114C00013000 C 11/14/14 13.0 0.60 1.95
ACHN 141114C00013500 C 11/14/14 13.5 0.00 2.65
ACHN 141114C00014000 C 11/14/14 14.0 0.40 1.55
ACHN 141114C00014500 C 11/14/14 14.5 0.20 2.25
ACHN 141114C00015000 C 11/14/14 15.0 0.00 1.45
ACHN 141114C00015500 C 11/14/14 15.5 0.10 1.50
ACHN 141114C00016000 C 11/14/14 16.0 0.00 2.15
ACHN 141114C00016500 C 11/14/14 16.5 0.00 1.50
ACHN 141114C00017000 C 11/14/14 17.0 0.00 1.40
ACHN 141114C00017500 C 11/14/14 17.5 0.00 1.70
ACHN 141114C00018000 C 11/14/14 18.0 0.00 1.25
ACHN 141114C00018500 C 11/14/14 18.5 0.00 1.15
ACHN 141114P00002500 P 11/14/14 2.5 0.00 0.50
ACHN 141114P00003000 P 11/14/14 3.0 0.00 0.50
ACHN 141114P00003500 P 11/14/14 3.5 0.00 1.50
ACHN 141114P00004000 P 11/14/14 4.0 0.00 0.35
ACHN 141114P00004500 P 11/14/14 4.5 0.00 0.55
ACHN 141114P00005000 P 11/14/14 5.0 0.00 0.90
ACHN 141114P00005500 P 11/14/14 5.5 0.00 2.25
ACHN 141114P00006000 P 11/14/14 6.0 0.00 0.80
ACHN 141114P00006500 P 11/14/14 6.5 0.00 2.95
ACHN 141114P00007000 P 11/14/14 7.0 0.00 1.25
ACHN 141114P00007500 P 11/14/14 7.5 0.15 1.85
ACHN 141114P00008000 P 11/14/14 8.0 0.40 1.15
ACHN 141114P00008500 P 11/14/14 8.5 0.85 1.65
ACHN 141114P00009000 P 11/14/14 9.0 0.85 1.60
ACHN 141114P00009500 P 11/14/14 9.5 1.00 1.95
ACHN 141114P00010000 P 11/14/14 10.0 0.75 2.05
ACHN 141114P00010500 P 11/14/14 10.5 0.00 3.80
ACHN 141114P00011000 P 11/14/14 11.0 1.20 3.00
ACHN 141114P00011500 P 11/14/14 11.5 1.40 3.30
ACHN 141114P00012000 P 11/14/14 12.0 1.75 4.50
ACHN 141114P00012500 P 11/14/14 12.5 2.35 4.00
ACHN 141114P00013000 P 11/14/14 13.0 1.80 5.00
ACHN 141114P00013500 P 11/14/14 13.5 3.10 4.90
ACHN 141114P00014000 P 11/14/14 14.0 2.95 5.30
ACHN 141114P00014500 P 11/14/14 14.5 3.30 5.70
ACHN 141114P00015000 P 11/14/14 15.0 3.70 5.90
ACHN 141114P00015500 P 11/14/14 15.5 4.00 7.10
ACHN 141114P00016000 P 11/14/14 16.0 4.50 6.80
ACHN 141114P00016500 P 11/14/14 16.5 4.40 8.00
ACHN 141114P00017000 P 11/14/14 17.0 5.50 8.40
ACHN 141114P00017500 P 11/14/14 17.5 5.30 8.90
ACHN 141114P00018000 P 11/14/14 18.0 5.80 9.40
ACHN 141114P00018500 P 11/14/14 18.5 6.10 9.80
ACHN 141122C00001000 C 11/22/14 1.0 8.80 12.10
ACHN 141122C00002000 C 11/22/14 2.0 7.60 10.80
ACHN 141122C00002500 C 11/22/14 2.5 7.20 10.80
ACHN 141122C00003000 C 11/22/14 3.0 6.50 10.30
ACHN 141122C00003500 C 11/22/14 3.5 6.10 9.40
ACHN 141122C00004000 C 11/22/14 4.0 6.20 8.90
ACHN 141122C00004500 C 11/22/14 4.5 5.50 9.20
ACHN 141122C00005000 C 11/22/14 5.0 6.00 7.30
ACHN 141122C00005500 C 11/22/14 5.5 4.00 8.40
ACHN 141122C00006000 C 11/22/14 6.0 5.10 6.10
ACHN 141122C00006500 C 11/22/14 6.5 4.90 5.70
ACHN 141122C00007000 C 11/22/14 7.0 4.50 5.50
ACHN 141122C00007500 C 11/22/14 7.5 4.10 5.00
ACHN 141122C00008000 C 11/22/14 8.0 3.80 4.50
ACHN 141122C00008500 C 11/22/14 8.5 3.60 4.30
ACHN 141122C00009000 C 11/22/14 9.0 3.30 3.80
ACHN 141122C00009500 C 11/22/14 9.5 2.95 3.70
ACHN 141122C00010000 C 11/22/14 10.0 2.95 3.20
ACHN 141122C00010500 C 11/22/14 10.5 2.45 2.95
ACHN 141122C00011000 C 11/22/14 11.0 2.40 2.65
ACHN 141122C00011500 C 11/22/14 11.5 2.15 2.45
ACHN 141122C00012000 C 11/22/14 12.0 2.05 2.15
ACHN 141122C00012500 C 11/22/14 12.5 1.80 2.00
ACHN 141122C00013000 C 11/22/14 13.0 1.65 1.90
ACHN 141122C00013500 C 11/22/14 13.5 1.50 1.75
ACHN 141122C00014000 C 11/22/14 14.0 1.40 1.60
ACHN 141122C00014500 C 11/22/14 14.5 1.20 1.45
ACHN 141122C00015000 C 11/22/14 15.0 1.10 1.25
ACHN 141122C00015500 C 11/22/14 15.5 1.00 1.20
ACHN 141122C00016000 C 11/22/14 16.0 0.85 1.10
ACHN 141122C00016500 C 11/22/14 16.5 0.75 1.00
ACHN 141122C00017000 C 11/22/14 17.0 0.65 0.90
ACHN 141122C00017500 C 11/22/14 17.5 0.60 0.85
ACHN 141122C00018000 C 11/22/14 18.0 0.50 0.75
ACHN 141122C00018500 C 11/22/14 18.5 0.45 0.70
ACHN 141122C00019000 C 11/22/14 19.0 0.40 0.60
ACHN 141122C00020000 C 11/22/14 20.0 0.30 0.60
ACHN 141122C00021000 C 11/22/14 21.0 0.20 0.65
ACHN 141122C00022000 C 11/22/14 22.0 0.15 0.45
ACHN 141122C00024000 C 11/22/14 24.0 0.05 0.55
ACHN 141122C00025000 C 11/22/14 25.0 0.00 0.50
ACHN 141122C00026000 C 11/22/14 26.0 0.05 0.50
ACHN 141122C00027000 C 11/22/14 27.0 0.00 0.55
ACHN 141122P00001000 P 11/22/14 1.0 0.00 0.50
ACHN 141122P00002000 P 11/22/14 2.0 0.00 0.50
ACHN 141122P00002500 P 11/22/14 2.5 0.00 0.50
ACHN 141122P00003000 P 11/22/14 3.0 0.00 0.40
ACHN 141122P00003500 P 11/22/14 3.5 0.00 0.35
ACHN 141122P00004000 P 11/22/14 4.0 0.15 0.30
ACHN 141122P00004500 P 11/22/14 4.5 0.00 0.50
ACHN 141122P00005000 P 11/22/14 5.0 0.15 0.40
ACHN 141122P00005500 P 11/22/14 5.5 0.20 0.50
ACHN 141122P00006000 P 11/22/14 6.0 0.40 0.60
ACHN 141122P00006500 P 11/22/14 6.5 0.45 0.95
ACHN 141122P00007000 P 11/22/14 7.0 0.80 1.05
ACHN 141122P00007500 P 11/22/14 7.5 0.75 1.00
ACHN 141122P00008000 P 11/22/14 8.0 1.00 1.20
ACHN 141122P00008500 P 11/22/14 8.5 1.10 1.40
ACHN 141122P00009000 P 11/22/14 9.0 1.35 1.60
ACHN 141122P00009500 P 11/22/14 9.5 1.55 1.80
ACHN 141122P00010000 P 11/22/14 10.0 1.80 2.05
ACHN 141122P00010500 P 11/22/14 10.5 2.05 2.30
ACHN 141122P00011000 P 11/22/14 11.0 2.35 2.55
ACHN 141122P00011500 P 11/22/14 11.5 2.60 2.85
ACHN 141122P00012000 P 11/22/14 12.0 2.75 3.20
ACHN 141122P00012500 P 11/22/14 12.5 3.10 3.50
ACHN 141122P00013000 P 11/22/14 13.0 3.40 3.90
ACHN 141122P00013500 P 11/22/14 13.5 3.80 4.20
ACHN 141122P00014000 P 11/22/14 14.0 4.10 4.90
ACHN 141122P00014500 P 11/22/14 14.5 4.50 5.00
ACHN 141122P00015000 P 11/22/14 15.0 4.90 5.40
ACHN 141122P00015500 P 11/22/14 15.5 5.10 5.80
ACHN 141122P00016000 P 11/22/14 16.0 5.50 6.20
ACHN 141122P00016500 P 11/22/14 16.5 5.90 6.70
ACHN 141122P00017000 P 11/22/14 17.0 6.40 7.20
ACHN 141122P00017500 P 11/22/14 17.5 6.80 7.70
ACHN 141122P00018000 P 11/22/14 18.0 7.20 8.20
ACHN 141122P00018500 P 11/22/14 18.5 7.60 8.60
ACHN 141122P00019000 P 11/22/14 19.0 8.10 9.10
ACHN 141122P00020000 P 11/22/14 20.0 9.00 10.00
ACHN 141122P00021000 P 11/22/14 21.0 9.90 10.90
ACHN 141122P00022000 P 11/22/14 22.0 10.90 12.00
ACHN 141122P00024000 P 11/22/14 24.0 12.50 14.00
ACHN 141122P00025000 P 11/22/14 25.0 13.40 14.90
ACHN 141122P00026000 P 11/22/14 26.0 14.10 16.10
ACHN 141122P00027000 P 11/22/14 27.0 15.20 17.10
ACHN 141128C00003000 C 11/28/14 3.0 6.90 10.50
ACHN 141128C00003500 C 11/28/14 3.5 6.50 10.10
ACHN 141128C00004000 C 11/28/14 4.0 6.10 9.70
ACHN 141128C00004500 C 11/28/14 4.5 5.70 9.30
ACHN 141128C00005000 C 11/28/14 5.0 5.30 8.90
ACHN 141128C00005500 C 11/28/14 5.5 4.90 8.50
ACHN 141128C00006000 C 11/28/14 6.0 4.70 7.30
ACHN 141128C00006500 C 11/28/14 6.5 4.30 7.40
ACHN 141128C00007000 C 11/28/14 7.0 3.70 6.60
ACHN 141128C00007500 C 11/28/14 7.5 3.30 6.20
ACHN 141128C00008000 C 11/28/14 8.0 2.95 5.90
ACHN 141128C00008500 C 11/28/14 8.5 2.60 6.10
ACHN 141128C00009000 C 11/28/14 9.0 2.80 5.90
ACHN 141128C00009500 C 11/28/14 9.5 2.00 4.90
ACHN 141128C00010000 C 11/28/14 10.0 1.75 5.30
ACHN 141128C00010500 C 11/28/14 10.5 2.75 4.10
ACHN 141128C00011000 C 11/28/14 11.0 2.50 3.60
ACHN 141128C00011500 C 11/28/14 11.5 1.50 4.50
ACHN 141128C00012000 C 11/28/14 12.0 0.95 4.50
ACHN 141128C00012500 C 11/28/14 12.5 1.35 2.30
ACHN 141128C00013000 C 11/28/14 13.0 1.35 3.50
ACHN 141128C00013500 C 11/28/14 13.5 1.70 2.65
ACHN 141128C00014000 C 11/28/14 14.0 1.45 1.80
ACHN 141128C00014500 C 11/28/14 14.5 0.90 2.70
ACHN 141128C00015000 C 11/28/14 15.0 1.25 2.20
ACHN 141128C00015500 C 11/28/14 15.5 0.75 3.90
ACHN 141128C00016000 C 11/28/14 16.0 1.00 1.95
ACHN 141128C00016500 C 11/28/14 16.5 0.60 3.00
ACHN 141128C00017000 C 11/28/14 17.0 0.75 1.50
ACHN 141128C00017500 C 11/28/14 17.5 0.50 3.60
ACHN 141128C00018000 C 11/28/14 18.0 0.55 1.55
ACHN 141128C00018500 C 11/28/14 18.5 0.20 3.40
ACHN 141128P00003000 P 11/28/14 3.0 0.00 1.95
ACHN 141128P00003500 P 11/28/14 3.5 0.00 2.15
ACHN 141128P00004000 P 11/28/14 4.0 0.00 0.65
ACHN 141128P00004500 P 11/28/14 4.5 0.00 0.70
ACHN 141128P00005000 P 11/28/14 5.0 0.00 0.90
ACHN 141128P00005500 P 11/28/14 5.5 0.15 1.05
ACHN 141128P00006000 P 11/28/14 6.0 0.25 1.05
ACHN 141128P00006500 P 11/28/14 6.5 0.00 4.50
ACHN 141128P00007000 P 11/28/14 7.0 0.30 1.00
ACHN 141128P00007500 P 11/28/14 7.5 0.50 1.85
ACHN 141128P00008000 P 11/28/14 8.0 0.70 1.55
ACHN 141128P00008500 P 11/28/14 8.5 0.85 2.40
ACHN 141128P00009000 P 11/28/14 9.0 0.70 2.40
ACHN 141128P00009500 P 11/28/14 9.5 1.25 3.10
ACHN 141128P00010000 P 11/28/14 10.0 0.60 3.40
ACHN 141128P00010500 P 11/28/14 10.5 1.55 3.10
ACHN 141128P00011000 P 11/28/14 11.0 1.90 4.20
ACHN 141128P00011500 P 11/28/14 11.5 2.00 5.00
ACHN 141128P00012000 P 11/28/14 12.0 2.35 5.70
ACHN 141128P00012500 P 11/28/14 12.5 2.80 6.00
ACHN 141128P00013000 P 11/28/14 13.0 3.00 6.10
ACHN 141128P00013500 P 11/28/14 13.5 3.30 6.50
ACHN 141128P00014000 P 11/28/14 14.0 3.80 7.00
ACHN 141128P00014500 P 11/28/14 14.5 3.50 6.60
ACHN 141128P00015000 P 11/28/14 15.0 3.90 7.50
ACHN 141128P00015500 P 11/28/14 15.5 4.60 7.20
ACHN 141128P00016000 P 11/28/14 16.0 5.30 7.60
ACHN 141128P00016500 P 11/28/14 16.5 5.70 8.70
ACHN 141128P00017000 P 11/28/14 17.0 6.10 9.00
ACHN 141128P00017500 P 11/28/14 17.5 6.10 9.20
ACHN 141128P00018000 P 11/28/14 18.0 6.50 9.90
ACHN 141128P00018500 P 11/28/14 18.5 7.20 10.30
ACHN 141220C00001000 C 12/20/14 1.0 8.60 11.70
ACHN 141220C00002000 C 12/20/14 2.0 8.10 10.30
ACHN 141220C00003000 C 12/20/14 3.0 7.50 9.10
ACHN 141220C00004000 C 12/20/14 4.0 6.80 8.90
ACHN 141220C00005000 C 12/20/14 5.0 5.60 8.30
ACHN 141220C00006000 C 12/20/14 6.0 5.40 6.60
ACHN 141220C00007000 C 12/20/14 7.0 4.60 6.00
ACHN 141220C00008000 C 12/20/14 8.0 4.30 5.00
ACHN 141220C00009000 C 12/20/14 9.0 3.80 4.80
ACHN 141220C00010000 C 12/20/14 10.0 3.30 4.30
ACHN 141220C00011000 C 12/20/14 11.0 3.00 3.30
ACHN 141220C00012000 C 12/20/14 12.0 2.65 2.85
ACHN 141220C00013000 C 12/20/14 13.0 2.25 2.55
ACHN 141220C00014000 C 12/20/14 14.0 1.95 2.20
ACHN 141220C00015000 C 12/20/14 15.0 1.70 1.90
ACHN 141220C00016000 C 12/20/14 16.0 1.45 1.70
ACHN 141220C00017000 C 12/20/14 17.0 1.25 1.45
ACHN 141220C00018000 C 12/20/14 18.0 1.05 1.20
ACHN 141220C00019000 C 12/20/14 19.0 0.45 1.55
ACHN 141220C00020000 C 12/20/14 20.0 0.60 1.25
ACHN 141220C00021000 C 12/20/14 21.0 0.45 1.05
ACHN 141220C00022000 C 12/20/14 22.0 0.45 0.95
ACHN 141220C00024000 C 12/20/14 24.0 0.20 0.80
ACHN 141220C00025000 C 12/20/14 25.0 0.10 0.70
ACHN 141220C00026000 C 12/20/14 26.0 0.05 0.80
ACHN 141220C00027000 C 12/20/14 27.0 0.05 0.70
ACHN 141220P00001000 P 12/20/14 1.0 0.00 0.25
ACHN 141220P00002000 P 12/20/14 2.0 0.00 0.20
ACHN 141220P00003000 P 12/20/14 3.0 0.00 0.50
ACHN 141220P00004000 P 12/20/14 4.0 0.10 0.40
ACHN 141220P00005000 P 12/20/14 5.0 0.40 0.70
ACHN 141220P00006000 P 12/20/14 6.0 0.70 0.85
ACHN 141220P00007000 P 12/20/14 7.0 1.10 1.35
ACHN 141220P00008000 P 12/20/14 8.0 1.50 1.70
ACHN 141220P00009000 P 12/20/14 9.0 1.90 2.15
ACHN 141220P00010000 P 12/20/14 10.0 2.45 2.65
ACHN 141220P00011000 P 12/20/14 11.0 2.90 3.20
ACHN 141220P00012000 P 12/20/14 12.0 3.30 3.80
ACHN 141220P00013000 P 12/20/14 13.0 4.00 4.90
ACHN 141220P00014000 P 12/20/14 14.0 4.60 6.00
ACHN 141220P00015000 P 12/20/14 15.0 5.40 5.90
ACHN 141220P00016000 P 12/20/14 16.0 6.00 7.00
ACHN 141220P00017000 P 12/20/14 17.0 7.00 7.50
ACHN 141220P00018000 P 12/20/14 18.0 7.70 8.30
ACHN 141220P00019000 P 12/20/14 19.0 8.40 9.40
ACHN 141220P00020000 P 12/20/14 20.0 9.30 10.30
ACHN 141220P00021000 P 12/20/14 21.0 10.10 11.60
ACHN 141220P00022000 P 12/20/14 22.0 10.70 12.30
ACHN 141220P00024000 P 12/20/14 24.0 12.60 14.10
ACHN 141220P00025000 P 12/20/14 25.0 13.50 15.10
ACHN 141220P00026000 P 12/20/14 26.0 14.50 16.10
ACHN 141220P00027000 P 12/20/14 27.0 15.40 17.00
ACHN 150117C00001000 C 01/17/15 1.0 8.40 11.80
ACHN 150117C00002500 C 01/17/15 2.5 7.70 10.50
ACHN 150117C00004000 C 01/17/15 4.0 5.70 9.20
ACHN 150117C00005000 C 01/17/15 5.0 5.50 8.50
ACHN 150117C00006000 C 01/17/15 6.0 5.60 6.60
ACHN 150117C00007500 C 01/17/15 7.5 4.80 5.40
ACHN 150117C00009000 C 01/17/15 9.0 4.00 4.80
ACHN 150117C00010000 C 01/17/15 10.0 3.50 4.30
ACHN 150117C00011000 C 01/17/15 11.0 3.10 3.60
ACHN 150117C00012500 C 01/17/15 12.5 2.70 3.10
ACHN 150117C00014000 C 01/17/15 14.0 2.00 2.50
ACHN 150117C00015000 C 01/17/15 15.0 1.80 2.15
ACHN 150117C00016000 C 01/17/15 16.0 1.55 2.00
ACHN 150117C00017500 C 01/17/15 17.5 1.20 1.60
ACHN 150117C00019000 C 01/17/15 19.0 0.90 1.35
ACHN 150117C00020000 C 01/17/15 20.0 0.85 1.05
ACHN 150117C00021000 C 01/17/15 21.0 0.50 1.25
ACHN 150117C00022000 C 01/17/15 22.0 0.50 1.60
ACHN 150117C00024000 C 01/17/15 24.0 0.30 0.85
ACHN 150117C00025000 C 01/17/15 25.0 0.20 0.85
ACHN 150117C00026000 C 01/17/15 26.0 0.15 0.65
ACHN 150117C00027000 C 01/17/15 27.0 0.10 0.60
ACHN 150117P00001000 P 01/17/15 1.0 0.00 0.25
ACHN 150117P00002500 P 01/17/15 2.5 0.05 0.25
ACHN 150117P00004000 P 01/17/15 4.0 0.40 0.50
ACHN 150117P00005000 P 01/17/15 5.0 0.50 0.75
ACHN 150117P00006000 P 01/17/15 6.0 0.80 1.40
ACHN 150117P00007500 P 01/17/15 7.5 1.40 1.70
ACHN 150117P00009000 P 01/17/15 9.0 2.05 2.40
ACHN 150117P00010000 P 01/17/15 10.0 2.50 2.90
ACHN 150117P00011000 P 01/17/15 11.0 3.00 3.60
ACHN 150117P00012500 P 01/17/15 12.5 3.90 4.60
ACHN 150117P00014000 P 01/17/15 14.0 4.90 5.50
ACHN 150117P00015000 P 01/17/15 15.0 5.60 6.30
ACHN 150117P00016000 P 01/17/15 16.0 6.30 7.10
ACHN 150117P00017500 P 01/17/15 17.5 7.40 8.40
ACHN 150117P00019000 P 01/17/15 19.0 8.60 9.50
ACHN 150117P00020000 P 01/17/15 20.0 9.40 10.40
ACHN 150117P00021000 P 01/17/15 21.0 10.10 11.60
ACHN 150117P00022000 P 01/17/15 22.0 10.90 12.40
ACHN 150117P00024000 P 01/17/15 24.0 12.70 14.30
ACHN 150117P00025000 P 01/17/15 25.0 13.60 15.20
ACHN 150117P00026000 P 01/17/15 26.0 14.50 16.10
ACHN 150117P00027000 P 01/17/15 27.0 15.50 17.00
ACHN 150320C00001000 C 03/20/15 1.0 8.00 11.20
ACHN 150320C00002000 C 03/20/15 2.0 8.00 10.30
ACHN 150320C00003000 C 03/20/15 3.0 7.60 9.10
ACHN 150320C00004000 C 03/20/15 4.0 6.30 8.30
ACHN 150320C00005000 C 03/20/15 5.0 4.70 7.60
ACHN 150320C00006000 C 03/20/15 6.0 5.70 6.70
ACHN 150320C00007000 C 03/20/15 7.0 4.70 6.20
ACHN 150320C00008000 C 03/20/15 8.0 3.90 5.90
ACHN 150320C00009000 C 03/20/15 9.0 4.20 5.40
ACHN 150320C00010000 C 03/20/15 10.0 3.70 4.60
ACHN 150320C00011000 C 03/20/15 11.0 2.65 4.30
ACHN 150320C00012000 C 03/20/15 12.0 2.95 3.50
ACHN 150320C00013000 C 03/20/15 13.0 2.65 3.50
ACHN 150320C00014000 C 03/20/15 14.0 2.35 3.10
ACHN 150320C00015000 C 03/20/15 15.0 2.15 2.80
ACHN 150320C00016000 C 03/20/15 16.0 1.90 2.45
ACHN 150320C00017000 C 03/20/15 17.0 1.40 2.45
ACHN 150320C00018000 C 03/20/15 18.0 1.50 2.05
ACHN 150320C00019000 C 03/20/15 19.0 1.35 1.85
ACHN 150320C00020000 C 03/20/15 20.0 1.25 1.50
ACHN 150320C00021000 C 03/20/15 21.0 0.80 1.80
ACHN 150320C00022000 C 03/20/15 22.0 0.80 1.60
ACHN 150320C00024000 C 03/20/15 24.0 0.00 1.50
ACHN 150320C00025000 C 03/20/15 25.0 0.40 1.05
ACHN 150320C00026000 C 03/20/15 26.0 0.35 0.95
ACHN 150320C00027000 C 03/20/15 27.0 0.30 1.05
ACHN 150320P00001000 P 03/20/15 1.0 0.00 0.50
ACHN 150320P00002000 P 03/20/15 2.0 0.00 0.50
ACHN 150320P00003000 P 03/20/15 3.0 0.00 0.50
ACHN 150320P00004000 P 03/20/15 4.0 0.00 0.75
ACHN 150320P00005000 P 03/20/15 5.0 0.10 1.20
ACHN 150320P00006000 P 03/20/15 6.0 0.85 1.45
ACHN 150320P00007000 P 03/20/15 7.0 1.20 1.80
ACHN 150320P00008000 P 03/20/15 8.0 1.25 2.25
ACHN 150320P00009000 P 03/20/15 9.0 1.80 3.10
ACHN 150320P00010000 P 03/20/15 10.0 2.70 3.20
ACHN 150320P00011000 P 03/20/15 11.0 2.80 4.60
ACHN 150320P00012000 P 03/20/15 12.0 3.50 4.90
ACHN 150320P00013000 P 03/20/15 13.0 4.50 5.40
ACHN 150320P00014000 P 03/20/15 14.0 5.10 6.20
ACHN 150320P00015000 P 03/20/15 15.0 5.80 7.20
ACHN 150320P00016000 P 03/20/15 16.0 6.40 8.00
ACHN 150320P00017000 P 03/20/15 17.0 7.10 8.50
ACHN 150320P00018000 P 03/20/15 18.0 8.20 9.20
ACHN 150320P00019000 P 03/20/15 19.0 8.50 10.40
ACHN 150320P00020000 P 03/20/15 20.0 9.40 12.10
ACHN 150320P00021000 P 03/20/15 21.0 10.30 11.90
ACHN 150320P00022000 P 03/20/15 22.0 11.20 12.80
ACHN 150320P00024000 P 03/20/15 24.0 13.00 14.70
ACHN 150320P00025000 P 03/20/15 25.0 13.90 15.60
ACHN 150320P00026000 P 03/20/15 26.0 14.80 16.50
ACHN 150320P00027000 P 03/20/15 27.0 15.70 17.40
ACHN 150619C00003000 C 06/19/15 3.0 6.30 10.70
ACHN 150619C00004000 C 06/19/15 4.0 6.10 9.00
ACHN 150619C00005000 C 06/19/15 5.0 5.40 8.10
ACHN 150619C00006000 C 06/19/15 6.0 5.40 7.10
ACHN 150619C00007000 C 06/19/15 7.0 4.60 6.80
ACHN 150619C00008000 C 06/19/15 8.0 4.10 6.30
ACHN 150619C00009000 C 06/19/15 9.0 3.70 5.80
ACHN 150619C00010000 C 06/19/15 10.0 3.50 5.10
ACHN 150619C00011000 C 06/19/15 11.0 2.90 5.00
ACHN 150619C00012000 C 06/19/15 12.0 2.75 4.60
ACHN 150619C00013000 C 06/19/15 13.0 2.35 4.00
ACHN 150619C00014000 C 06/19/15 14.0 2.25 4.10
ACHN 150619C00015000 C 06/19/15 15.0 2.05 3.60
ACHN 150619C00016000 C 06/19/15 16.0 1.70 3.40
ACHN 150619C00017000 C 06/19/15 17.0 1.70 2.80
ACHN 150619C00018000 C 06/19/15 18.0 0.95 3.10
ACHN 150619C00019000 C 06/19/15 19.0 1.00 3.10
ACHN 150619P00003000 P 06/19/15 3.0 0.00 0.60
ACHN 150619P00004000 P 06/19/15 4.0 0.10 1.00
ACHN 150619P00005000 P 06/19/15 5.0 0.15 1.30
ACHN 150619P00006000 P 06/19/15 6.0 0.55 1.85
ACHN 150619P00007000 P 06/19/15 7.0 1.25 2.00
ACHN 150619P00008000 P 06/19/15 8.0 1.70 2.90
ACHN 150619P00009000 P 06/19/15 9.0 2.05 3.60
ACHN 150619P00010000 P 06/19/15 10.0 2.65 4.20
ACHN 150619P00011000 P 06/19/15 11.0 3.10 5.00
ACHN 150619P00012000 P 06/19/15 12.0 3.70 5.50
ACHN 150619P00013000 P 06/19/15 13.0 4.30 6.30
ACHN 150619P00014000 P 06/19/15 14.0 5.00 6.40
ACHN 150619P00015000 P 06/19/15 15.0 5.60 7.70
ACHN 150619P00016000 P 06/19/15 16.0 6.30 8.50
ACHN 150619P00017000 P 06/19/15 17.0 7.10 9.20
ACHN 150619P00018000 P 06/19/15 18.0 7.90 9.90
ACHN 150619P00019000 P 06/19/15 19.0 8.70 10.70
ACHN 160115C00002000 C 01/15/16 2.0 6.90 11.80
ACHN 160115C00003000 C 01/15/16 3.0 6.90 9.90
ACHN 160115C00005000 C 01/15/16 5.0 6.50 7.90
ACHN 160115C00007000 C 01/15/16 7.0 4.90 7.70
ACHN 160115C00010000 C 01/15/16 10.0 4.80 5.50
ACHN 160115C00012000 C 01/15/16 12.0 3.70 4.90
ACHN 160115C00015000 C 01/15/16 15.0 2.80 4.40
ACHN 160115C00017000 C 01/15/16 17.0 2.20 3.80
ACHN 160115C00020000 C 01/15/16 20.0 1.45 3.00
ACHN 160115C00022000 C 01/15/16 22.0 1.60 2.75
ACHN 160115C00025000 C 01/15/16 25.0 1.00 2.35
ACHN 160115P00002000 P 01/15/16 2.0 0.00 1.25
ACHN 160115P00003000 P 01/15/16 3.0 0.30 0.85
ACHN 160115P00005000 P 01/15/16 5.0 0.75 1.65
ACHN 160115P00007000 P 01/15/16 7.0 1.95 2.60
ACHN 160115P00010000 P 01/15/16 10.0 3.30 4.80
ACHN 160115P00012000 P 01/15/16 12.0 4.20 6.20
ACHN 160115P00015000 P 01/15/16 15.0 6.40 8.60
ACHN 160115P00017000 P 01/15/16 17.0 7.70 10.70
ACHN 160115P00020000 P 01/15/16 20.0 10.30 11.60
ACHN 160115P00022000 P 01/15/16 22.0 11.40 14.80
ACHN 160115P00025000 P 01/15/16 25.0 14.00 17.40

OPRA data is delayed 15 minutes.