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 (2016-12-16)Premium Content

Achillion Pharmaceuticals Inc (ACHN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 170127C00001000 C 01/27/17 1.0 2.80 3.20
ACHN 170127C00001500 C 01/27/17 1.5 2.30 2.70
ACHN 170127C00002000 C 01/27/17 2.0 1.90 2.20
ACHN 170127C00002500 C 01/27/17 2.5 1.20 1.70
ACHN 170127C00003000 C 01/27/17 3.0 0.90 1.20
ACHN 170127C00003500 C 01/27/17 3.5 0.35 0.70
ACHN 170127C00004000 C 01/27/17 4.0 0.10 0.25
ACHN 170127C00004500 C 01/27/17 4.5 0.00 0.10
ACHN 170127C00005000 C 01/27/17 5.0 0.00 0.05
ACHN 170127C00005500 C 01/27/17 5.5 0.00 0.15
ACHN 170127C00006000 C 01/27/17 6.0 0.00 0.05
ACHN 170127C00006500 C 01/27/17 6.5 0.00 0.05
ACHN 170127C00007000 C 01/27/17 7.0 0.00 0.05
ACHN 170127C00007500 C 01/27/17 7.5 0.00 0.05
ACHN 170127C00008000 C 01/27/17 8.0 0.00 0.05
ACHN 170127C00009000 C 01/27/17 9.0 0.00 0.15
ACHN 170127P00001000 P 01/27/17 1.0 0.00 0.05
ACHN 170127P00001500 P 01/27/17 1.5 0.00 0.05
ACHN 170127P00002000 P 01/27/17 2.0 0.00 0.05
ACHN 170127P00002500 P 01/27/17 2.5 0.00 0.10
ACHN 170127P00003000 P 01/27/17 3.0 0.00 0.10
ACHN 170127P00003500 P 01/27/17 3.5 0.00 0.10
ACHN 170127P00004000 P 01/27/17 4.0 0.00 0.15
ACHN 170127P00004500 P 01/27/17 4.5 0.35 0.55
ACHN 170127P00005000 P 01/27/17 5.0 0.70 1.05
ACHN 170127P00005500 P 01/27/17 5.5 1.30 1.60
ACHN 170127P00006000 P 01/27/17 6.0 1.75 2.10
ACHN 170127P00006500 P 01/27/17 6.5 2.15 2.70
ACHN 170127P00007000 P 01/27/17 7.0 2.70 3.10
ACHN 170127P00007500 P 01/27/17 7.5 3.20 3.60
ACHN 170127P00008000 P 01/27/17 8.0 3.70 4.10
ACHN 170127P00009000 P 01/27/17 9.0 3.30 5.40
ACHN 170203C00001000 C 02/03/17 1.0 2.80 3.20
ACHN 170203C00001500 C 02/03/17 1.5 2.30 2.70
ACHN 170203C00002000 C 02/03/17 2.0 1.75 2.20
ACHN 170203C00002500 C 02/03/17 2.5 1.15 1.70
ACHN 170203C00003000 C 02/03/17 3.0 0.90 1.20
ACHN 170203C00003500 C 02/03/17 3.5 0.20 0.70
ACHN 170203C00004000 C 02/03/17 4.0 0.10 0.30
ACHN 170203C00004500 C 02/03/17 4.5 0.00 0.10
ACHN 170203C00005000 C 02/03/17 5.0 0.00 0.10
ACHN 170203C00005500 C 02/03/17 5.5 0.00 0.10
ACHN 170203C00006000 C 02/03/17 6.0 0.00 0.10
ACHN 170203C00006500 C 02/03/17 6.5 0.00 0.10
ACHN 170203C00007000 C 02/03/17 7.0 0.00 0.10
ACHN 170203C00007500 C 02/03/17 7.5 0.00 0.05
ACHN 170203C00008000 C 02/03/17 8.0 0.00 0.05
ACHN 170203P00001000 P 02/03/17 1.0 0.00 0.05
ACHN 170203P00001500 P 02/03/17 1.5 0.00 0.05
ACHN 170203P00002000 P 02/03/17 2.0 0.00 0.10
ACHN 170203P00002500 P 02/03/17 2.5 0.00 0.15
ACHN 170203P00003000 P 02/03/17 3.0 0.00 0.10
ACHN 170203P00003500 P 02/03/17 3.5 0.00 0.10
ACHN 170203P00004000 P 02/03/17 4.0 0.05 0.20
ACHN 170203P00004500 P 02/03/17 4.5 0.35 0.60
ACHN 170203P00005000 P 02/03/17 5.0 0.45 1.05
ACHN 170203P00005500 P 02/03/17 5.5 1.10 1.75
ACHN 170203P00006000 P 02/03/17 6.0 1.60 2.15
ACHN 170203P00006500 P 02/03/17 6.5 2.15 2.75
ACHN 170203P00007000 P 02/03/17 7.0 2.65 3.20
ACHN 170203P00007500 P 02/03/17 7.5 3.20 3.60
ACHN 170203P00008000 P 02/03/17 8.0 3.70 4.20
ACHN 170210C00000500 C 02/10/17 0.5 3.30 3.70
ACHN 170210C00001000 C 02/10/17 1.0 2.85 3.20
ACHN 170210C00001500 C 02/10/17 1.5 2.30 2.70
ACHN 170210C00002000 C 02/10/17 2.0 1.65 2.20
ACHN 170210C00002500 C 02/10/17 2.5 1.05 1.70
ACHN 170210C00003000 C 02/10/17 3.0 0.85 1.25
ACHN 170210C00003500 C 02/10/17 3.5 0.45 0.70
ACHN 170210C00004000 C 02/10/17 4.0 0.15 0.35
ACHN 170210C00004500 C 02/10/17 4.5 0.00 0.15
ACHN 170210C00005000 C 02/10/17 5.0 0.00 0.10
ACHN 170210C00005500 C 02/10/17 5.5 0.00 0.15
ACHN 170210C00006000 C 02/10/17 6.0 0.00 0.15
ACHN 170210C00006500 C 02/10/17 6.5 0.00 0.10
ACHN 170210C00007000 C 02/10/17 7.0 0.00 0.05
ACHN 170210C00007500 C 02/10/17 7.5 0.00 0.10
ACHN 170210C00008000 C 02/10/17 8.0 0.00 0.05
ACHN 170210P00000500 P 02/10/17 0.5 0.00 0.05
ACHN 170210P00001000 P 02/10/17 1.0 0.00 0.05
ACHN 170210P00001500 P 02/10/17 1.5 0.00 0.05
ACHN 170210P00002000 P 02/10/17 2.0 0.00 0.15
ACHN 170210P00002500 P 02/10/17 2.5 0.00 0.10
ACHN 170210P00003000 P 02/10/17 3.0 0.00 0.15
ACHN 170210P00003500 P 02/10/17 3.5 0.00 0.10
ACHN 170210P00004000 P 02/10/17 4.0 0.10 0.25
ACHN 170210P00004500 P 02/10/17 4.5 0.40 0.60
ACHN 170210P00005000 P 02/10/17 5.0 0.70 1.05
ACHN 170210P00005500 P 02/10/17 5.5 1.20 1.60
ACHN 170210P00006000 P 02/10/17 6.0 1.70 2.10
ACHN 170210P00006500 P 02/10/17 6.5 2.10 2.60
ACHN 170210P00007000 P 02/10/17 7.0 2.65 3.10
ACHN 170210P00007500 P 02/10/17 7.5 3.20 3.60
ACHN 170210P00008000 P 02/10/17 8.0 3.70 4.10
ACHN 170217C00001000 C 02/17/17 1.0 2.90 3.20
ACHN 170217C00002000 C 02/17/17 2.0 1.95 2.20
ACHN 170217C00003000 C 02/17/17 3.0 1.00 1.20
ACHN 170217C00004000 C 02/17/17 4.0 0.20 0.30
ACHN 170217C00005000 C 02/17/17 5.0 0.00 0.15
ACHN 170217C00006000 C 02/17/17 6.0 0.00 0.10
ACHN 170217C00007000 C 02/17/17 7.0 0.00 0.10
ACHN 170217C00008000 C 02/17/17 8.0 0.00 0.05
ACHN 170217C00009000 C 02/17/17 9.0 0.00 0.10
ACHN 170217P00001000 P 02/17/17 1.0 0.00 0.05
ACHN 170217P00002000 P 02/17/17 2.0 0.00 0.15
ACHN 170217P00003000 P 02/17/17 3.0 0.00 0.10
ACHN 170217P00004000 P 02/17/17 4.0 0.15 0.30
ACHN 170217P00005000 P 02/17/17 5.0 0.85 1.10
ACHN 170217P00006000 P 02/17/17 6.0 1.80 2.10
ACHN 170217P00007000 P 02/17/17 7.0 2.80 3.10
ACHN 170217P00008000 P 02/17/17 8.0 3.70 4.10
ACHN 170217P00009000 P 02/17/17 9.0 4.80 5.10
ACHN 170224C00001500 C 02/24/17 1.5 1.95 3.00
ACHN 170224C00002000 C 02/24/17 2.0 0.00 2.35
ACHN 170224C00002500 C 02/24/17 2.5 0.25 1.85
ACHN 170224C00003000 C 02/24/17 3.0 0.00 1.35
ACHN 170224C00003500 C 02/24/17 3.5 0.50 0.75
ACHN 170224C00004000 C 02/24/17 4.0 0.10 0.40
ACHN 170224C00004500 C 02/24/17 4.5 0.00 0.20
ACHN 170224C00005000 C 02/24/17 5.0 0.05 0.15
ACHN 170224C00005500 C 02/24/17 5.5 0.00 0.15
ACHN 170224C00006000 C 02/24/17 6.0 0.00 0.10
ACHN 170224C00006500 C 02/24/17 6.5 0.00 0.45
ACHN 170224C00007000 C 02/24/17 7.0 0.00 0.50
ACHN 170224C00007500 C 02/24/17 7.5 0.00 0.05
ACHN 170224C00008000 C 02/24/17 8.0 0.00 0.45
ACHN 170224P00001500 P 02/24/17 1.5 0.00 0.50
ACHN 170224P00002000 P 02/24/17 2.0 0.00 0.45
ACHN 170224P00002500 P 02/24/17 2.5 0.00 0.45
ACHN 170224P00003000 P 02/24/17 3.0 0.00 0.10
ACHN 170224P00003500 P 02/24/17 3.5 0.00 0.15
ACHN 170224P00004000 P 02/24/17 4.0 0.15 0.35
ACHN 170224P00004500 P 02/24/17 4.5 0.45 0.65
ACHN 170224P00005000 P 02/24/17 5.0 0.85 1.10
ACHN 170224P00005500 P 02/24/17 5.5 0.90 1.65
ACHN 170224P00006000 P 02/24/17 6.0 1.65 2.10
ACHN 170224P00006500 P 02/24/17 6.5 1.85 2.80
ACHN 170224P00007000 P 02/24/17 7.0 2.35 3.30
ACHN 170224P00007500 P 02/24/17 7.5 2.80 3.70
ACHN 170224P00008000 P 02/24/17 8.0 3.20 4.20
ACHN 170303C00000500 C 03/03/17 0.5 3.30 3.80
ACHN 170303C00001000 C 03/03/17 1.0 2.75 3.20
ACHN 170303C00001500 C 03/03/17 1.5 2.15 2.70
ACHN 170303C00002000 C 03/03/17 2.0 1.90 2.20
ACHN 170303C00002500 C 03/03/17 2.5 1.35 1.75
ACHN 170303C00003000 C 03/03/17 3.0 0.90 1.25
ACHN 170303C00003500 C 03/03/17 3.5 0.60 0.75
ACHN 170303C00004000 C 03/03/17 4.0 0.25 0.45
ACHN 170303C00004500 C 03/03/17 4.5 0.05 0.25
ACHN 170303C00005000 C 03/03/17 5.0 0.05 0.15
ACHN 170303C00005500 C 03/03/17 5.5 0.00 0.10
ACHN 170303C00006000 C 03/03/17 6.0 0.00 0.10
ACHN 170303C00006500 C 03/03/17 6.5 0.00 0.10
ACHN 170303C00007000 C 03/03/17 7.0 0.00 0.10
ACHN 170303C00007500 C 03/03/17 7.5 0.00 0.15
ACHN 170303C00008000 C 03/03/17 8.0 0.00 0.15
ACHN 170303P00000500 P 03/03/17 0.5 0.00 0.05
ACHN 170303P00001000 P 03/03/17 1.0 0.00 0.05
ACHN 170303P00001500 P 03/03/17 1.5 0.00 0.10
ACHN 170303P00002000 P 03/03/17 2.0 0.00 0.15
ACHN 170303P00002500 P 03/03/17 2.5 0.00 0.15
ACHN 170303P00003000 P 03/03/17 3.0 0.00 0.10
ACHN 170303P00003500 P 03/03/17 3.5 0.05 0.15
ACHN 170303P00004000 P 03/03/17 4.0 0.20 0.35
ACHN 170303P00004500 P 03/03/17 4.5 0.50 0.70
ACHN 170303P00005000 P 03/03/17 5.0 0.90 1.10
ACHN 170303P00005500 P 03/03/17 5.5 0.70 1.60
ACHN 170303P00006000 P 03/03/17 6.0 1.30 2.05
ACHN 170303P00006500 P 03/03/17 6.5 2.00 2.80
ACHN 170303P00007000 P 03/03/17 7.0 2.50 3.10
ACHN 170303P00007500 P 03/03/17 7.5 3.10 3.80
ACHN 170303P00008000 P 03/03/17 8.0 3.60 4.20
ACHN 170317C00001000 C 03/17/17 1.0 2.95 3.20
ACHN 170317C00002000 C 03/17/17 2.0 1.95 2.25
ACHN 170317C00003000 C 03/17/17 3.0 1.05 1.20
ACHN 170317C00004000 C 03/17/17 4.0 0.35 0.50
ACHN 170317C00005000 C 03/17/17 5.0 0.05 0.20
ACHN 170317C00006000 C 03/17/17 6.0 0.00 0.15
ACHN 170317C00007000 C 03/17/17 7.0 0.00 0.10
ACHN 170317C00008000 C 03/17/17 8.0 0.00 0.10
ACHN 170317C00009000 C 03/17/17 9.0 0.00 0.10
ACHN 170317C00010000 C 03/17/17 10.0 0.00 0.10
ACHN 170317C00011000 C 03/17/17 11.0 0.00 0.10
ACHN 170317C00012000 C 03/17/17 12.0 0.00 0.05
ACHN 170317C00013000 C 03/17/17 13.0 0.00 0.05
ACHN 170317C00014000 C 03/17/17 14.0 0.00 0.05
ACHN 170317C00015000 C 03/17/17 15.0 0.00 0.05
ACHN 170317C00016000 C 03/17/17 16.0 0.00 0.05
ACHN 170317C00017000 C 03/17/17 17.0 0.00 0.05
ACHN 170317C00018000 C 03/17/17 18.0 0.00 0.05
ACHN 170317P00001000 P 03/17/17 1.0 0.00 0.05
ACHN 170317P00002000 P 03/17/17 2.0 0.00 0.15
ACHN 170317P00003000 P 03/17/17 3.0 0.00 0.15
ACHN 170317P00004000 P 03/17/17 4.0 0.30 0.40
ACHN 170317P00005000 P 03/17/17 5.0 0.95 1.15
ACHN 170317P00006000 P 03/17/17 6.0 1.85 2.05
ACHN 170317P00007000 P 03/17/17 7.0 2.80 3.10
ACHN 170317P00008000 P 03/17/17 8.0 3.80 4.10
ACHN 170317P00009000 P 03/17/17 9.0 4.80 5.10
ACHN 170317P00010000 P 03/17/17 10.0 5.80 6.10
ACHN 170317P00011000 P 03/17/17 11.0 6.70 7.10
ACHN 170317P00012000 P 03/17/17 12.0 7.80 8.10
ACHN 170317P00013000 P 03/17/17 13.0 8.80 9.10
ACHN 170317P00014000 P 03/17/17 14.0 9.80 10.10
ACHN 170317P00015000 P 03/17/17 15.0 10.80 11.10
ACHN 170317P00016000 P 03/17/17 16.0 11.80 12.10
ACHN 170317P00017000 P 03/17/17 17.0 12.80 13.10
ACHN 170317P00018000 P 03/17/17 18.0 13.80 14.10
ACHN 170616C00001000 C 06/16/17 1.0 2.95 3.30
ACHN 170616C00002000 C 06/16/17 2.0 2.05 2.30
ACHN 170616C00003000 C 06/16/17 3.0 1.25 1.50
ACHN 170616C00004000 C 06/16/17 4.0 0.65 0.90
ACHN 170616C00005000 C 06/16/17 5.0 0.40 0.55
ACHN 170616C00006000 C 06/16/17 6.0 0.25 0.35
ACHN 170616C00007000 C 06/16/17 7.0 0.05 0.25
ACHN 170616C00008000 C 06/16/17 8.0 0.05 0.15
ACHN 170616C00009000 C 06/16/17 9.0 0.00 0.10
ACHN 170616C00010000 C 06/16/17 10.0 0.00 0.10
ACHN 170616C00011000 C 06/16/17 11.0 0.00 0.15
ACHN 170616C00012000 C 06/16/17 12.0 0.00 0.10
ACHN 170616C00013000 C 06/16/17 13.0 0.00 0.10
ACHN 170616C00014000 C 06/16/17 14.0 0.00 0.10
ACHN 170616P00001000 P 06/16/17 1.0 0.00 0.15
ACHN 170616P00002000 P 06/16/17 2.0 0.00 0.15
ACHN 170616P00003000 P 06/16/17 3.0 0.10 0.40
ACHN 170616P00004000 P 06/16/17 4.0 0.55 0.85
ACHN 170616P00005000 P 06/16/17 5.0 1.20 1.45
ACHN 170616P00006000 P 06/16/17 6.0 2.00 2.25
ACHN 170616P00007000 P 06/16/17 7.0 2.90 3.20
ACHN 170616P00008000 P 06/16/17 8.0 3.80 4.20
ACHN 170616P00009000 P 06/16/17 9.0 4.80 5.10
ACHN 170616P00010000 P 06/16/17 10.0 5.80 6.10
ACHN 170616P00011000 P 06/16/17 11.0 6.80 7.10
ACHN 170616P00012000 P 06/16/17 12.0 7.80 8.10
ACHN 170616P00013000 P 06/16/17 13.0 8.80 9.10
ACHN 170616P00014000 P 06/16/17 14.0 9.80 10.10
ACHN 180119C00003000 C 01/19/18 3.0 1.50 1.75
ACHN 180119C00005000 C 01/19/18 5.0 0.65 0.95
ACHN 180119C00007000 C 01/19/18 7.0 0.25 0.50
ACHN 180119C00010000 C 01/19/18 10.0 0.05 0.25
ACHN 180119C00012000 C 01/19/18 12.0 0.00 0.15
ACHN 180119C00015000 C 01/19/18 15.0 0.00 0.10
ACHN 180119C00017000 C 01/19/18 17.0 0.00 0.15
ACHN 180119C00020000 C 01/19/18 20.0 0.00 0.10
ACHN 180119P00003000 P 01/19/18 3.0 0.40 0.60
ACHN 180119P00005000 P 01/19/18 5.0 1.50 1.70
ACHN 180119P00007000 P 01/19/18 7.0 3.10 3.40
ACHN 180119P00010000 P 01/19/18 10.0 5.90 6.20
ACHN 180119P00012000 P 01/19/18 12.0 7.70 8.20
ACHN 180119P00015000 P 01/19/18 15.0 10.70 11.20
ACHN 180119P00017000 P 01/19/18 17.0 12.70 13.20
ACHN 180119P00020000 P 01/19/18 20.0 15.70 16.20

OPRA data is delayed 15 minutes.