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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 170303C00000500 C 03/03/17 0.5 3.10 3.60
ACHN 170303C00001000 C 03/03/17 1.0 2.60 3.10
ACHN 170303C00001500 C 03/03/17 1.5 2.15 2.60
ACHN 170303C00002000 C 03/03/17 2.0 1.60 2.10
ACHN 170303C00002500 C 03/03/17 2.5 1.00 1.70
ACHN 170303C00003000 C 03/03/17 3.0 0.55 1.35
ACHN 170303C00003500 C 03/03/17 3.5 0.05 0.85
ACHN 170303C00004000 C 03/03/17 4.0 0.05 0.20
ACHN 170303C00004500 C 03/03/17 4.5 0.00 0.10
ACHN 170303C00005000 C 03/03/17 5.0 0.00 0.10
ACHN 170303C00005500 C 03/03/17 5.5 0.00 0.10
ACHN 170303C00006000 C 03/03/17 6.0 0.00 0.05
ACHN 170303C00006500 C 03/03/17 6.5 0.00 0.05
ACHN 170303C00007000 C 03/03/17 7.0 0.00 0.05
ACHN 170303C00007500 C 03/03/17 7.5 0.00 0.05
ACHN 170303C00008000 C 03/03/17 8.0 0.00 0.05
ACHN 170303C00009000 C 03/03/17 9.0 0.00 0.30
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 0.05
ACHN 170303P00002000 P 03/03/17 2.0 0.00 0.05
ACHN 170303P00002500 P 03/03/17 2.5 0.00 0.10
ACHN 170303P00003000 P 03/03/17 3.0 0.00 0.15
ACHN 170303P00003500 P 03/03/17 3.5 0.00 0.15
ACHN 170303P00004000 P 03/03/17 4.0 0.00 0.30
ACHN 170303P00004500 P 03/03/17 4.5 0.05 1.00
ACHN 170303P00005000 P 03/03/17 5.0 0.75 1.40
ACHN 170303P00005500 P 03/03/17 5.5 1.30 1.80
ACHN 170303P00006000 P 03/03/17 6.0 1.85 2.30
ACHN 170303P00006500 P 03/03/17 6.5 2.40 2.85
ACHN 170303P00007000 P 03/03/17 7.0 2.90 3.30
ACHN 170303P00007500 P 03/03/17 7.5 3.50 3.80
ACHN 170303P00008000 P 03/03/17 8.0 4.00 4.30
ACHN 170303P00009000 P 03/03/17 9.0 3.40 5.50
ACHN 170310C00001000 C 03/10/17 1.0 2.65 3.10
ACHN 170310C00001500 C 03/10/17 1.5 2.10 2.60
ACHN 170310C00002000 C 03/10/17 2.0 1.65 2.20
ACHN 170310C00002500 C 03/10/17 2.5 1.00 1.75
ACHN 170310C00003000 C 03/10/17 3.0 0.50 1.30
ACHN 170310C00003500 C 03/10/17 3.5 0.05 0.90
ACHN 170310C00004000 C 03/10/17 4.0 0.00 0.40
ACHN 170310C00004500 C 03/10/17 4.5 0.00 0.15
ACHN 170310C00005000 C 03/10/17 5.0 0.00 0.10
ACHN 170310C00005500 C 03/10/17 5.5 0.00 0.15
ACHN 170310C00006000 C 03/10/17 6.0 0.00 0.10
ACHN 170310C00006500 C 03/10/17 6.5 0.00 0.05
ACHN 170310C00007000 C 03/10/17 7.0 0.00 0.05
ACHN 170310C00007500 C 03/10/17 7.5 0.00 0.05
ACHN 170310C00008000 C 03/10/17 8.0 0.00 0.05
ACHN 170310C00009000 C 03/10/17 9.0 0.00 0.30
ACHN 170310P00001000 P 03/10/17 1.0 0.00 0.05
ACHN 170310P00001500 P 03/10/17 1.5 0.00 0.05
ACHN 170310P00002000 P 03/10/17 2.0 0.00 0.05
ACHN 170310P00002500 P 03/10/17 2.5 0.00 0.15
ACHN 170310P00003000 P 03/10/17 3.0 0.00 0.30
ACHN 170310P00003500 P 03/10/17 3.5 0.00 0.20
ACHN 170310P00004000 P 03/10/17 4.0 0.00 0.75
ACHN 170310P00004500 P 03/10/17 4.5 0.10 0.90
ACHN 170310P00005000 P 03/10/17 5.0 0.70 1.35
ACHN 170310P00005500 P 03/10/17 5.5 1.25 1.80
ACHN 170310P00006000 P 03/10/17 6.0 1.80 2.30
ACHN 170310P00006500 P 03/10/17 6.5 2.35 2.80
ACHN 170310P00007000 P 03/10/17 7.0 2.90 3.30
ACHN 170310P00007500 P 03/10/17 7.5 3.40 3.80
ACHN 170310P00008000 P 03/10/17 8.0 3.90 4.30
ACHN 170310P00009000 P 03/10/17 9.0 3.40 5.50
ACHN 170317C00000500 C 03/17/17 0.5 3.20 3.60
ACHN 170317C00001000 C 03/17/17 1.0 2.75 3.10
ACHN 170317C00001500 C 03/17/17 1.5 2.25 2.65
ACHN 170317C00002000 C 03/17/17 2.0 1.70 2.15
ACHN 170317C00002500 C 03/17/17 2.5 1.15 1.70
ACHN 170317C00003000 C 03/17/17 3.0 0.70 1.40
ACHN 170317C00003500 C 03/17/17 3.5 0.20 1.05
ACHN 170317C00004000 C 03/17/17 4.0 0.10 0.25
ACHN 170317C00004500 C 03/17/17 4.5 0.00 0.20
ACHN 170317C00005000 C 03/17/17 5.0 0.00 0.05
ACHN 170317C00005500 C 03/17/17 5.5 0.00 0.05
ACHN 170317C00006000 C 03/17/17 6.0 0.00 0.05
ACHN 170317C00006500 C 03/17/17 6.5 0.00 0.05
ACHN 170317C00007000 C 03/17/17 7.0 0.00 0.05
ACHN 170317C00007500 C 03/17/17 7.5 0.00 0.05
ACHN 170317C00008000 C 03/17/17 8.0 0.00 0.05
ACHN 170317C00009000 C 03/17/17 9.0 0.00 0.05
ACHN 170317C00010000 C 03/17/17 10.0 0.00 0.05
ACHN 170317C00011000 C 03/17/17 11.0 0.00 0.05
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 170317P00000500 P 03/17/17 0.5 0.00 0.05
ACHN 170317P00001000 P 03/17/17 1.0 0.00 0.05
ACHN 170317P00001500 P 03/17/17 1.5 0.00 0.05
ACHN 170317P00002000 P 03/17/17 2.0 0.00 0.05
ACHN 170317P00002500 P 03/17/17 2.5 0.00 0.05
ACHN 170317P00003000 P 03/17/17 3.0 0.00 0.05
ACHN 170317P00003500 P 03/17/17 3.5 0.00 0.10
ACHN 170317P00004000 P 03/17/17 4.0 0.10 0.35
ACHN 170317P00004500 P 03/17/17 4.5 0.30 0.95
ACHN 170317P00005000 P 03/17/17 5.0 0.75 1.35
ACHN 170317P00005500 P 03/17/17 5.5 1.35 1.80
ACHN 170317P00006000 P 03/17/17 6.0 1.85 2.30
ACHN 170317P00006500 P 03/17/17 6.5 2.30 2.80
ACHN 170317P00007000 P 03/17/17 7.0 2.85 3.30
ACHN 170317P00007500 P 03/17/17 7.5 3.40 3.80
ACHN 170317P00008000 P 03/17/17 8.0 3.90 4.30
ACHN 170317P00009000 P 03/17/17 9.0 4.90 5.30
ACHN 170317P00010000 P 03/17/17 10.0 5.90 6.30
ACHN 170317P00011000 P 03/17/17 11.0 7.00 7.30
ACHN 170317P00012000 P 03/17/17 12.0 8.00 8.30
ACHN 170317P00013000 P 03/17/17 13.0 9.00 9.30
ACHN 170317P00014000 P 03/17/17 14.0 10.00 10.30
ACHN 170317P00015000 P 03/17/17 15.0 11.00 11.30
ACHN 170317P00016000 P 03/17/17 16.0 12.00 12.30
ACHN 170317P00017000 P 03/17/17 17.0 13.00 13.30
ACHN 170317P00018000 P 03/17/17 18.0 14.00 14.30
ACHN 170324C00001000 C 03/24/17 1.0 2.65 3.10
ACHN 170324C00001500 C 03/24/17 1.5 2.05 2.65
ACHN 170324C00002000 C 03/24/17 2.0 1.45 2.35
ACHN 170324C00002500 C 03/24/17 2.5 0.90 1.85
ACHN 170324C00003000 C 03/24/17 3.0 0.50 1.45
ACHN 170324C00003500 C 03/24/17 3.5 0.00 1.15
ACHN 170324C00004000 C 03/24/17 4.0 0.00 0.95
ACHN 170324C00004500 C 03/24/17 4.5 0.00 0.40
ACHN 170324C00005000 C 03/24/17 5.0 0.00 0.20
ACHN 170324C00005500 C 03/24/17 5.5 0.00 0.25
ACHN 170324C00006000 C 03/24/17 6.0 0.00 0.15
ACHN 170324C00006500 C 03/24/17 6.5 0.00 0.15
ACHN 170324C00007000 C 03/24/17 7.0 0.00 0.15
ACHN 170324C00007500 C 03/24/17 7.5 0.00 0.10
ACHN 170324C00008000 C 03/24/17 8.0 0.00 0.10
ACHN 170324C00009000 C 03/24/17 9.0 0.00 0.30
ACHN 170324P00001000 P 03/24/17 1.0 0.00 0.05
ACHN 170324P00001500 P 03/24/17 1.5 0.00 0.05
ACHN 170324P00002000 P 03/24/17 2.0 0.00 0.15
ACHN 170324P00002500 P 03/24/17 2.5 0.00 0.25
ACHN 170324P00003000 P 03/24/17 3.0 0.00 0.25
ACHN 170324P00003500 P 03/24/17 3.5 0.00 0.25
ACHN 170324P00004000 P 03/24/17 4.0 0.00 0.50
ACHN 170324P00004500 P 03/24/17 4.5 0.10 1.00
ACHN 170324P00005000 P 03/24/17 5.0 0.50 1.70
ACHN 170324P00005500 P 03/24/17 5.5 1.15 1.95
ACHN 170324P00006000 P 03/24/17 6.0 1.75 2.40
ACHN 170324P00006500 P 03/24/17 6.5 2.30 2.80
ACHN 170324P00007000 P 03/24/17 7.0 2.80 3.30
ACHN 170324P00007500 P 03/24/17 7.5 3.40 3.80
ACHN 170324P00008000 P 03/24/17 8.0 3.90 4.30
ACHN 170324P00009000 P 03/24/17 9.0 3.40 7.40
ACHN 170331C00001500 C 03/31/17 1.5 2.20 2.70
ACHN 170331C00002000 C 03/31/17 2.0 1.45 2.30
ACHN 170331C00002500 C 03/31/17 2.5 0.95 1.85
ACHN 170331C00003000 C 03/31/17 3.0 0.45 1.60
ACHN 170331C00003500 C 03/31/17 3.5 0.05 0.95
ACHN 170331C00004000 C 03/31/17 4.0 0.05 0.60
ACHN 170331C00004500 C 03/31/17 4.5 0.00 0.25
ACHN 170331C00005000 C 03/31/17 5.0 0.00 0.10
ACHN 170331C00005500 C 03/31/17 5.5 0.00 0.15
ACHN 170331C00006000 C 03/31/17 6.0 0.00 0.20
ACHN 170331C00006500 C 03/31/17 6.5 0.00 0.15
ACHN 170331C00007000 C 03/31/17 7.0 0.00 0.15
ACHN 170331C00007500 C 03/31/17 7.5 0.00 0.10
ACHN 170331C00008000 C 03/31/17 8.0 0.00 0.10
ACHN 170331P00001500 P 03/31/17 1.5 0.00 0.05
ACHN 170331P00002000 P 03/31/17 2.0 0.00 0.15
ACHN 170331P00002500 P 03/31/17 2.5 0.00 0.20
ACHN 170331P00003000 P 03/31/17 3.0 0.00 0.15
ACHN 170331P00003500 P 03/31/17 3.5 0.00 0.35
ACHN 170331P00004000 P 03/31/17 4.0 0.00 0.50
ACHN 170331P00004500 P 03/31/17 4.5 0.30 0.95
ACHN 170331P00005000 P 03/31/17 5.0 0.50 1.70
ACHN 170331P00005500 P 03/31/17 5.5 1.00 2.05
ACHN 170331P00006000 P 03/31/17 6.0 1.65 2.40
ACHN 170331P00006500 P 03/31/17 6.5 2.25 3.00
ACHN 170331P00007000 P 03/31/17 7.0 2.80 3.50
ACHN 170331P00007500 P 03/31/17 7.5 3.40 3.90
ACHN 170331P00008000 P 03/31/17 8.0 3.90 4.40
ACHN 170407C00000500 C 04/07/17 0.5 3.10 3.60
ACHN 170407C00001000 C 04/07/17 1.0 2.60 3.10
ACHN 170407C00001500 C 04/07/17 1.5 2.00 2.75
ACHN 170407C00002000 C 04/07/17 2.0 1.40 2.30
ACHN 170407C00002500 C 04/07/17 2.5 0.80 2.00
ACHN 170407C00003000 C 04/07/17 3.0 0.20 1.70
ACHN 170407C00003500 C 04/07/17 3.5 0.00 1.45
ACHN 170407C00004000 C 04/07/17 4.0 0.00 0.85
ACHN 170407C00004500 C 04/07/17 4.5 0.00 0.75
ACHN 170407C00005000 C 04/07/17 5.0 0.00 0.60
ACHN 170407C00005500 C 04/07/17 5.5 0.00 0.15
ACHN 170407C00006000 C 04/07/17 6.0 0.00 0.30
ACHN 170407C00006500 C 04/07/17 6.5 0.00 0.20
ACHN 170407C00007000 C 04/07/17 7.0 0.00 0.20
ACHN 170407C00007500 C 04/07/17 7.5 0.00 0.15
ACHN 170407C00008000 C 04/07/17 8.0 0.00 0.15
ACHN 170407C00009000 C 04/07/17 9.0 0.00 0.30
ACHN 170407P00000500 P 04/07/17 0.5 0.00 0.05
ACHN 170407P00001000 P 04/07/17 1.0 0.00 0.05
ACHN 170407P00001500 P 04/07/17 1.5 0.00 0.10
ACHN 170407P00002000 P 04/07/17 2.0 0.00 0.20
ACHN 170407P00002500 P 04/07/17 2.5 0.00 0.30
ACHN 170407P00003000 P 04/07/17 3.0 0.00 0.50
ACHN 170407P00003500 P 04/07/17 3.5 0.00 0.35
ACHN 170407P00004000 P 04/07/17 4.0 0.00 0.65
ACHN 170407P00004500 P 04/07/17 4.5 0.05 1.05
ACHN 170407P00005000 P 04/07/17 5.0 0.40 1.70
ACHN 170407P00005500 P 04/07/17 5.5 1.00 2.10
ACHN 170407P00006000 P 04/07/17 6.0 1.60 2.50
ACHN 170407P00006500 P 04/07/17 6.5 2.25 2.90
ACHN 170407P00007000 P 04/07/17 7.0 2.80 3.50
ACHN 170407P00007500 P 04/07/17 7.5 3.30 4.00
ACHN 170407P00008000 P 04/07/17 8.0 3.90 4.40
ACHN 170407P00009000 P 04/07/17 9.0 3.80 6.10
ACHN 170421C00001000 C 04/21/17 1.0 2.75 3.20
ACHN 170421C00002000 C 04/21/17 2.0 1.55 2.35
ACHN 170421C00003000 C 04/21/17 3.0 0.40 1.50
ACHN 170421C00004000 C 04/21/17 4.0 0.05 0.45
ACHN 170421C00005000 C 04/21/17 5.0 0.00 0.20
ACHN 170421C00006000 C 04/21/17 6.0 0.00 0.15
ACHN 170421C00007000 C 04/21/17 7.0 0.00 0.10
ACHN 170421C00008000 C 04/21/17 8.0 0.00 0.05
ACHN 170421C00009000 C 04/21/17 9.0 0.00 0.05
ACHN 170421P00001000 P 04/21/17 1.0 0.00 0.05
ACHN 170421P00002000 P 04/21/17 2.0 0.00 0.05
ACHN 170421P00003000 P 04/21/17 3.0 0.00 0.10
ACHN 170421P00004000 P 04/21/17 4.0 0.15 0.50
ACHN 170421P00005000 P 04/21/17 5.0 0.90 1.45
ACHN 170421P00006000 P 04/21/17 6.0 1.65 2.35
ACHN 170421P00007000 P 04/21/17 7.0 2.80 3.40
ACHN 170421P00008000 P 04/21/17 8.0 3.80 4.30
ACHN 170421P00009000 P 04/21/17 9.0 4.90 5.30
ACHN 170616C00001000 C 06/16/17 1.0 2.65 3.20
ACHN 170616C00002000 C 06/16/17 2.0 1.45 2.25
ACHN 170616C00003000 C 06/16/17 3.0 0.85 1.40
ACHN 170616C00004000 C 06/16/17 4.0 0.45 0.65
ACHN 170616C00005000 C 06/16/17 5.0 0.20 0.35
ACHN 170616C00006000 C 06/16/17 6.0 0.10 0.25
ACHN 170616C00007000 C 06/16/17 7.0 0.00 0.15
ACHN 170616C00008000 C 06/16/17 8.0 0.00 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 0.10
ACHN 170616C00012000 C 06/16/17 12.0 0.00 0.10
ACHN 170616C00013000 C 06/16/17 13.0 0.00 0.05
ACHN 170616C00014000 C 06/16/17 14.0 0.00 0.05
ACHN 170616P00001000 P 06/16/17 1.0 0.00 0.10
ACHN 170616P00002000 P 06/16/17 2.0 0.00 0.05
ACHN 170616P00003000 P 06/16/17 3.0 0.05 0.20
ACHN 170616P00004000 P 06/16/17 4.0 0.40 0.70
ACHN 170616P00005000 P 06/16/17 5.0 1.05 1.55
ACHN 170616P00006000 P 06/16/17 6.0 1.80 2.55
ACHN 170616P00007000 P 06/16/17 7.0 2.85 3.60
ACHN 170616P00008000 P 06/16/17 8.0 3.80 4.50
ACHN 170616P00009000 P 06/16/17 9.0 4.80 5.30
ACHN 170616P00010000 P 06/16/17 10.0 5.80 6.30
ACHN 170616P00011000 P 06/16/17 11.0 6.80 7.30
ACHN 170616P00012000 P 06/16/17 12.0 7.90 8.30
ACHN 170616P00013000 P 06/16/17 13.0 8.90 9.30
ACHN 170616P00014000 P 06/16/17 14.0 9.90 10.30
ACHN 170915C00001000 C 09/15/17 1.0 2.50 3.30
ACHN 170915C00002000 C 09/15/17 2.0 1.25 2.35
ACHN 170915C00003000 C 09/15/17 3.0 0.95 1.60
ACHN 170915C00004000 C 09/15/17 4.0 0.50 0.95
ACHN 170915C00005000 C 09/15/17 5.0 0.30 0.65
ACHN 170915C00006000 C 09/15/17 6.0 0.15 0.40
ACHN 170915C00007000 C 09/15/17 7.0 0.00 0.40
ACHN 170915C00008000 C 09/15/17 8.0 0.00 0.40
ACHN 170915C00009000 C 09/15/17 9.0 0.00 0.40
ACHN 170915P00001000 P 09/15/17 1.0 0.00 0.10
ACHN 170915P00002000 P 09/15/17 2.0 0.00 0.10
ACHN 170915P00003000 P 09/15/17 3.0 0.00 0.55
ACHN 170915P00004000 P 09/15/17 4.0 0.55 1.00
ACHN 170915P00005000 P 09/15/17 5.0 1.15 1.65
ACHN 170915P00006000 P 09/15/17 6.0 2.00 2.50
ACHN 170915P00007000 P 09/15/17 7.0 2.90 3.40
ACHN 170915P00008000 P 09/15/17 8.0 3.20 4.80
ACHN 170915P00009000 P 09/15/17 9.0 4.40 5.50
ACHN 180119C00003000 C 01/19/18 3.0 1.15 1.95
ACHN 180119C00005000 C 01/19/18 5.0 0.50 0.65
ACHN 180119C00007000 C 01/19/18 7.0 0.25 0.35
ACHN 180119C00010000 C 01/19/18 10.0 0.00 0.20
ACHN 180119C00012000 C 01/19/18 12.0 0.00 0.25
ACHN 180119C00015000 C 01/19/18 15.0 0.00 0.20
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 0.25 0.55
ACHN 180119P00005000 P 01/19/18 5.0 1.30 1.80
ACHN 180119P00007000 P 01/19/18 7.0 2.35 3.90
ACHN 180119P00010000 P 01/19/18 10.0 5.40 6.60
ACHN 180119P00012000 P 01/19/18 12.0 7.50 8.70
ACHN 180119P00015000 P 01/19/18 15.0 10.80 11.40
ACHN 180119P00017000 P 01/19/18 17.0 12.90 13.40
ACHN 180119P00020000 P 01/19/18 20.0 15.90 16.40

OPRA data is delayed 15 minutes.