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 (2015-12-18)Premium Content

Achillion Pharmaceuticals Inc (ACHN)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 160212C00001000 C 02/12/16 1.0 4.60 5.30
ACHN 160212C00002000 C 02/12/16 2.0 3.60 4.30
ACHN 160212C00003000 C 02/12/16 3.0 2.60 3.30
ACHN 160212C00003500 C 02/12/16 3.5 2.05 2.90
ACHN 160212C00004000 C 02/12/16 4.0 1.10 2.75
ACHN 160212C00004500 C 02/12/16 4.5 1.05 1.95
ACHN 160212C00005000 C 02/12/16 5.0 0.60 1.45
ACHN 160212C00005500 C 02/12/16 5.5 0.25 0.90
ACHN 160212C00006000 C 02/12/16 6.0 0.00 0.45
ACHN 160212C00006500 C 02/12/16 6.5 0.00 0.20
ACHN 160212C00007000 C 02/12/16 7.0 0.00 0.25
ACHN 160212C00007500 C 02/12/16 7.5 0.00 0.25
ACHN 160212C00008000 C 02/12/16 8.0 0.00 0.25
ACHN 160212C00008500 C 02/12/16 8.5 0.00 0.25
ACHN 160212C00009000 C 02/12/16 9.0 0.00 0.25
ACHN 160212C00009500 C 02/12/16 9.5 0.00 0.25
ACHN 160212C00010000 C 02/12/16 10.0 0.00 0.25
ACHN 160212C00010500 C 02/12/16 10.5 0.00 0.25
ACHN 160212C00011000 C 02/12/16 11.0 0.00 0.25
ACHN 160212C00011500 C 02/12/16 11.5 0.00 0.25
ACHN 160212C00012000 C 02/12/16 12.0 0.00 0.25
ACHN 160212C00012500 C 02/12/16 12.5 0.00 0.25
ACHN 160212C00013000 C 02/12/16 13.0 0.00 0.25
ACHN 160212C00013500 C 02/12/16 13.5 0.00 0.15
ACHN 160212C00014000 C 02/12/16 14.0 0.00 0.10
ACHN 160212C00014500 C 02/12/16 14.5 0.00 0.10
ACHN 160212C00015000 C 02/12/16 15.0 0.00 0.10
ACHN 160212C00015500 C 02/12/16 15.5 0.00 0.10
ACHN 160212C00016000 C 02/12/16 16.0 0.00 0.10
ACHN 160212C00016500 C 02/12/16 16.5 0.00 0.10
ACHN 160212C00017000 C 02/12/16 17.0 0.00 0.15
ACHN 160212C00017500 C 02/12/16 17.5 0.00 0.10
ACHN 160212C00018000 C 02/12/16 18.0 0.00 0.10
ACHN 160212C00018500 C 02/12/16 18.5 0.00 0.10
ACHN 160212C00019000 C 02/12/16 19.0 0.00 0.15
ACHN 160212C00019500 C 02/12/16 19.5 0.00 0.25
ACHN 160212C00020000 C 02/12/16 20.0 0.00 0.10
ACHN 160212P00001000 P 02/12/16 1.0 0.00 0.20
ACHN 160212P00002000 P 02/12/16 2.0 0.00 0.25
ACHN 160212P00003000 P 02/12/16 3.0 0.00 0.10
ACHN 160212P00003500 P 02/12/16 3.5 0.00 0.25
ACHN 160212P00004000 P 02/12/16 4.0 0.00 0.25
ACHN 160212P00004500 P 02/12/16 4.5 0.00 0.25
ACHN 160212P00005000 P 02/12/16 5.0 0.00 0.25
ACHN 160212P00005500 P 02/12/16 5.5 0.00 0.25
ACHN 160212P00006000 P 02/12/16 6.0 0.00 0.60
ACHN 160212P00006500 P 02/12/16 6.5 0.25 1.15
ACHN 160212P00007000 P 02/12/16 7.0 0.40 1.50
ACHN 160212P00007500 P 02/12/16 7.5 0.55 3.10
ACHN 160212P00008000 P 02/12/16 8.0 0.85 3.70
ACHN 160212P00008500 P 02/12/16 8.5 2.10 2.95
ACHN 160212P00009000 P 02/12/16 9.0 2.55 3.50
ACHN 160212P00009500 P 02/12/16 9.5 3.10 4.00
ACHN 160212P00010000 P 02/12/16 10.0 3.60 4.50
ACHN 160212P00010500 P 02/12/16 10.5 4.10 5.00
ACHN 160212P00011000 P 02/12/16 11.0 4.60 5.50
ACHN 160212P00011500 P 02/12/16 11.5 5.10 6.10
ACHN 160212P00012000 P 02/12/16 12.0 5.60 6.50
ACHN 160212P00012500 P 02/12/16 12.5 6.10 6.90
ACHN 160212P00013000 P 02/12/16 13.0 6.60 7.40
ACHN 160212P00013500 P 02/12/16 13.5 7.20 7.90
ACHN 160212P00014000 P 02/12/16 14.0 7.70 8.40
ACHN 160212P00014500 P 02/12/16 14.5 8.20 8.90
ACHN 160212P00015000 P 02/12/16 15.0 8.70 9.40
ACHN 160212P00015500 P 02/12/16 15.5 9.20 9.90
ACHN 160212P00016000 P 02/12/16 16.0 9.70 10.40
ACHN 160212P00016500 P 02/12/16 16.5 10.10 10.90
ACHN 160212P00017000 P 02/12/16 17.0 10.60 11.40
ACHN 160212P00017500 P 02/12/16 17.5 11.10 11.90
ACHN 160212P00018000 P 02/12/16 18.0 11.60 12.40
ACHN 160212P00018500 P 02/12/16 18.5 12.10 12.90
ACHN 160212P00019000 P 02/12/16 19.0 12.60 13.40
ACHN 160212P00019500 P 02/12/16 19.5 13.10 13.90
ACHN 160212P00020000 P 02/12/16 20.0 13.60 14.40
ACHN 160219C00000500 C 02/19/16 0.5 5.10 5.80
ACHN 160219C00001000 C 02/19/16 1.0 4.80 5.30
ACHN 160219C00001500 C 02/19/16 1.5 4.30 4.80
ACHN 160219C00002000 C 02/19/16 2.0 3.80 4.30
ACHN 160219C00002500 C 02/19/16 2.5 3.10 3.80
ACHN 160219C00003000 C 02/19/16 3.0 2.40 3.30
ACHN 160219C00003500 C 02/19/16 3.5 2.00 2.75
ACHN 160219C00004000 C 02/19/16 4.0 1.55 2.25
ACHN 160219C00004500 C 02/19/16 4.5 1.15 1.75
ACHN 160219C00005000 C 02/19/16 5.0 0.70 1.25
ACHN 160219C00005500 C 02/19/16 5.5 0.35 0.85
ACHN 160219C00006000 C 02/19/16 6.0 0.15 0.45
ACHN 160219C00006500 C 02/19/16 6.5 0.00 0.25
ACHN 160219C00007000 C 02/19/16 7.0 0.00 0.25
ACHN 160219C00007500 C 02/19/16 7.5 0.00 0.25
ACHN 160219C00008000 C 02/19/16 8.0 0.00 0.20
ACHN 160219C00008500 C 02/19/16 8.5 0.00 0.25
ACHN 160219C00009000 C 02/19/16 9.0 0.00 0.25
ACHN 160219C00009500 C 02/19/16 9.5 0.00 0.25
ACHN 160219C00010000 C 02/19/16 10.0 0.00 0.25
ACHN 160219C00010500 C 02/19/16 10.5 0.00 0.25
ACHN 160219C00011000 C 02/19/16 11.0 0.00 0.25
ACHN 160219C00011500 C 02/19/16 11.5 0.00 0.25
ACHN 160219C00012000 C 02/19/16 12.0 0.00 0.25
ACHN 160219C00012500 C 02/19/16 12.5 0.00 0.25
ACHN 160219C00013000 C 02/19/16 13.0 0.00 0.25
ACHN 160219C00013500 C 02/19/16 13.5 0.00 0.25
ACHN 160219C00014000 C 02/19/16 14.0 0.00 0.25
ACHN 160219C00014500 C 02/19/16 14.5 0.00 0.25
ACHN 160219C00015000 C 02/19/16 15.0 0.00 0.10
ACHN 160219C00016000 C 02/19/16 16.0 0.00 0.25
ACHN 160219C00017000 C 02/19/16 17.0 0.00 0.25
ACHN 160219C00018000 C 02/19/16 18.0 0.00 0.25
ACHN 160219C00019000 C 02/19/16 19.0 0.00 0.25
ACHN 160219C00020000 C 02/19/16 20.0 0.00 0.20
ACHN 160219P00000500 P 02/19/16 0.5 0.00 0.05
ACHN 160219P00001000 P 02/19/16 1.0 0.00 0.05
ACHN 160219P00001500 P 02/19/16 1.5 0.00 0.05
ACHN 160219P00002000 P 02/19/16 2.0 0.00 0.05
ACHN 160219P00002500 P 02/19/16 2.5 0.00 0.25
ACHN 160219P00003000 P 02/19/16 3.0 0.00 0.25
ACHN 160219P00003500 P 02/19/16 3.5 0.00 0.25
ACHN 160219P00004000 P 02/19/16 4.0 0.00 0.25
ACHN 160219P00004500 P 02/19/16 4.5 0.00 0.25
ACHN 160219P00005000 P 02/19/16 5.0 0.00 0.20
ACHN 160219P00005500 P 02/19/16 5.5 0.05 0.35
ACHN 160219P00006000 P 02/19/16 6.0 0.20 0.60
ACHN 160219P00006500 P 02/19/16 6.5 0.45 1.00
ACHN 160219P00007000 P 02/19/16 7.0 0.85 1.45
ACHN 160219P00007500 P 02/19/16 7.5 1.30 1.90
ACHN 160219P00008000 P 02/19/16 8.0 1.75 2.40
ACHN 160219P00008500 P 02/19/16 8.5 2.25 2.90
ACHN 160219P00009000 P 02/19/16 9.0 2.75 3.40
ACHN 160219P00009500 P 02/19/16 9.5 3.20 3.90
ACHN 160219P00010000 P 02/19/16 10.0 3.70 4.40
ACHN 160219P00010500 P 02/19/16 10.5 4.20 5.00
ACHN 160219P00011000 P 02/19/16 11.0 4.70 5.50
ACHN 160219P00011500 P 02/19/16 11.5 5.10 6.00
ACHN 160219P00012000 P 02/19/16 12.0 5.70 6.50
ACHN 160219P00012500 P 02/19/16 12.5 6.10 7.00
ACHN 160219P00013000 P 02/19/16 13.0 6.60 7.50
ACHN 160219P00013500 P 02/19/16 13.5 7.10 8.00
ACHN 160219P00014000 P 02/19/16 14.0 7.60 8.50
ACHN 160219P00014500 P 02/19/16 14.5 8.10 9.10
ACHN 160219P00015000 P 02/19/16 15.0 8.60 9.60
ACHN 160219P00016000 P 02/19/16 16.0 9.60 10.60
ACHN 160219P00017000 P 02/19/16 17.0 10.60 11.60
ACHN 160219P00018000 P 02/19/16 18.0 11.70 12.40
ACHN 160219P00019000 P 02/19/16 19.0 12.70 13.30
ACHN 160219P00020000 P 02/19/16 20.0 13.70 14.20
ACHN 160226C00001000 C 02/26/16 1.0 4.60 5.40
ACHN 160226C00002000 C 02/26/16 2.0 3.60 4.50
ACHN 160226C00002500 C 02/26/16 2.5 2.90 4.20
ACHN 160226C00003000 C 02/26/16 3.0 2.40 3.50
ACHN 160226C00003500 C 02/26/16 3.5 2.00 2.90
ACHN 160226C00004000 C 02/26/16 4.0 1.15 2.60
ACHN 160226C00004500 C 02/26/16 4.5 0.40 2.70
ACHN 160226C00005000 C 02/26/16 5.0 0.15 1.60
ACHN 160226C00005500 C 02/26/16 5.5 0.05 2.00
ACHN 160226C00006000 C 02/26/16 6.0 0.00 1.75
ACHN 160226C00006500 C 02/26/16 6.5 0.00 1.05
ACHN 160226C00007000 C 02/26/16 7.0 0.00 0.50
ACHN 160226C00007500 C 02/26/16 7.5 0.00 0.45
ACHN 160226C00008000 C 02/26/16 8.0 0.00 0.50
ACHN 160226C00008500 C 02/26/16 8.5 0.00 0.50
ACHN 160226C00009000 C 02/26/16 9.0 0.00 0.50
ACHN 160226C00009500 C 02/26/16 9.5 0.00 0.50
ACHN 160226C00010000 C 02/26/16 10.0 0.00 0.50
ACHN 160226C00010500 C 02/26/16 10.5 0.00 0.50
ACHN 160226C00011000 C 02/26/16 11.0 0.00 0.50
ACHN 160226C00011500 C 02/26/16 11.5 0.00 0.50
ACHN 160226C00012000 C 02/26/16 12.0 0.00 0.50
ACHN 160226C00012500 C 02/26/16 12.5 0.00 0.50
ACHN 160226C00013000 C 02/26/16 13.0 0.00 0.35
ACHN 160226C00013500 C 02/26/16 13.5 0.00 0.30
ACHN 160226C00014000 C 02/26/16 14.0 0.00 0.50
ACHN 160226C00014500 C 02/26/16 14.5 0.00 0.30
ACHN 160226C00015000 C 02/26/16 15.0 0.00 0.50
ACHN 160226C00015500 C 02/26/16 15.5 0.00 0.45
ACHN 160226C00016000 C 02/26/16 16.0 0.00 0.45
ACHN 160226C00016500 C 02/26/16 16.5 0.00 0.50
ACHN 160226C00017000 C 02/26/16 17.0 0.00 0.30
ACHN 160226C00017500 C 02/26/16 17.5 0.00 0.30
ACHN 160226C00018000 C 02/26/16 18.0 0.00 1.15
ACHN 160226C00018500 C 02/26/16 18.5 0.00 0.50
ACHN 160226C00019000 C 02/26/16 19.0 0.00 1.00
ACHN 160226C00020000 C 02/26/16 20.0 0.00 0.50
ACHN 160226P00001000 P 02/26/16 1.0 0.00 0.45
ACHN 160226P00002000 P 02/26/16 2.0 0.00 0.20
ACHN 160226P00002500 P 02/26/16 2.5 0.00 0.45
ACHN 160226P00003000 P 02/26/16 3.0 0.00 0.50
ACHN 160226P00003500 P 02/26/16 3.5 0.00 0.50
ACHN 160226P00004000 P 02/26/16 4.0 0.00 0.50
ACHN 160226P00004500 P 02/26/16 4.5 0.00 0.50
ACHN 160226P00005000 P 02/26/16 5.0 0.00 0.50
ACHN 160226P00005500 P 02/26/16 5.5 0.00 1.60
ACHN 160226P00006000 P 02/26/16 6.0 0.10 1.75
ACHN 160226P00006500 P 02/26/16 6.5 0.10 2.45
ACHN 160226P00007000 P 02/26/16 7.0 0.50 2.90
ACHN 160226P00007500 P 02/26/16 7.5 0.95 2.15
ACHN 160226P00008000 P 02/26/16 8.0 1.40 2.85
ACHN 160226P00008500 P 02/26/16 8.5 2.10 3.00
ACHN 160226P00009000 P 02/26/16 9.0 2.60 3.60
ACHN 160226P00009500 P 02/26/16 9.5 3.00 4.10
ACHN 160226P00010000 P 02/26/16 10.0 3.40 4.60
ACHN 160226P00010500 P 02/26/16 10.5 4.00 5.10
ACHN 160226P00011000 P 02/26/16 11.0 4.50 5.60
ACHN 160226P00011500 P 02/26/16 11.5 5.00 6.10
ACHN 160226P00012000 P 02/26/16 12.0 5.50 6.60
ACHN 160226P00012500 P 02/26/16 12.5 5.60 7.10
ACHN 160226P00013000 P 02/26/16 13.0 6.50 7.60
ACHN 160226P00013500 P 02/26/16 13.5 6.60 8.10
ACHN 160226P00014000 P 02/26/16 14.0 7.40 9.90
ACHN 160226P00014500 P 02/26/16 14.5 6.50 9.30
ACHN 160226P00015000 P 02/26/16 15.0 7.20 9.80
ACHN 160226P00015500 P 02/26/16 15.5 7.90 10.10
ACHN 160226P00016000 P 02/26/16 16.0 8.50 11.60
ACHN 160226P00016500 P 02/26/16 16.5 10.00 11.70
ACHN 160226P00017000 P 02/26/16 17.0 10.30 11.90
ACHN 160226P00017500 P 02/26/16 17.5 10.80 12.40
ACHN 160226P00018000 P 02/26/16 18.0 11.10 13.30
ACHN 160226P00018500 P 02/26/16 18.5 11.80 13.40
ACHN 160226P00019000 P 02/26/16 19.0 12.10 14.10
ACHN 160226P00020000 P 02/26/16 20.0 13.30 14.90
ACHN 160304C00000500 C 03/04/16 0.5 5.20 5.80
ACHN 160304C00001000 C 03/04/16 1.0 4.70 5.30
ACHN 160304C00001500 C 03/04/16 1.5 4.20 5.00
ACHN 160304C00002000 C 03/04/16 2.0 3.50 4.50
ACHN 160304C00002500 C 03/04/16 2.5 3.00 3.90
ACHN 160304C00003000 C 03/04/16 3.0 2.40 3.50
ACHN 160304C00003500 C 03/04/16 3.5 2.15 2.90
ACHN 160304C00004000 C 03/04/16 4.0 1.55 2.50
ACHN 160304C00004500 C 03/04/16 4.5 1.15 2.05
ACHN 160304C00005000 C 03/04/16 5.0 0.65 1.75
ACHN 160304C00005500 C 03/04/16 5.5 0.60 1.25
ACHN 160304C00006000 C 03/04/16 6.0 0.25 0.95
ACHN 160304C00006500 C 03/04/16 6.5 0.15 0.80
ACHN 160304C00007000 C 03/04/16 7.0 0.10 0.55
ACHN 160304C00007500 C 03/04/16 7.5 0.00 0.40
ACHN 160304C00008000 C 03/04/16 8.0 0.00 0.50
ACHN 160304C00008500 C 03/04/16 8.5 0.00 0.40
ACHN 160304C00009000 C 03/04/16 9.0 0.00 0.50
ACHN 160304C00009500 C 03/04/16 9.5 0.00 0.25
ACHN 160304C00010000 C 03/04/16 10.0 0.00 0.25
ACHN 160304C00010500 C 03/04/16 10.5 0.00 0.25
ACHN 160304C00011000 C 03/04/16 11.0 0.00 0.25
ACHN 160304C00011500 C 03/04/16 11.5 0.00 0.25
ACHN 160304C00012000 C 03/04/16 12.0 0.00 0.25
ACHN 160304C00012500 C 03/04/16 12.5 0.00 0.25
ACHN 160304C00013000 C 03/04/16 13.0 0.00 0.25
ACHN 160304C00013500 C 03/04/16 13.5 0.00 0.25
ACHN 160304C00014000 C 03/04/16 14.0 0.00 0.25
ACHN 160304C00014500 C 03/04/16 14.5 0.00 0.25
ACHN 160304C00015000 C 03/04/16 15.0 0.00 0.25
ACHN 160304P00000500 P 03/04/16 0.5 0.00 0.10
ACHN 160304P00001000 P 03/04/16 1.0 0.00 0.10
ACHN 160304P00001500 P 03/04/16 1.5 0.00 0.20
ACHN 160304P00002000 P 03/04/16 2.0 0.00 0.25
ACHN 160304P00002500 P 03/04/16 2.5 0.00 0.25
ACHN 160304P00003000 P 03/04/16 3.0 0.00 0.25
ACHN 160304P00003500 P 03/04/16 3.5 0.00 0.50
ACHN 160304P00004000 P 03/04/16 4.0 0.00 0.40
ACHN 160304P00004500 P 03/04/16 4.5 0.00 0.50
ACHN 160304P00005000 P 03/04/16 5.0 0.10 0.80
ACHN 160304P00005500 P 03/04/16 5.5 0.20 0.85
ACHN 160304P00006000 P 03/04/16 6.0 0.50 1.15
ACHN 160304P00006500 P 03/04/16 6.5 0.75 1.50
ACHN 160304P00007000 P 03/04/16 7.0 1.10 1.95
ACHN 160304P00007500 P 03/04/16 7.5 1.30 3.80
ACHN 160304P00008000 P 03/04/16 8.0 1.85 2.55
ACHN 160304P00008500 P 03/04/16 8.5 2.30 3.10
ACHN 160304P00009000 P 03/04/16 9.0 2.70 3.50
ACHN 160304P00009500 P 03/04/16 9.5 3.20 4.00
ACHN 160304P00010000 P 03/04/16 10.0 3.70 4.60
ACHN 160304P00010500 P 03/04/16 10.5 4.20 5.10
ACHN 160304P00011000 P 03/04/16 11.0 4.70 5.50
ACHN 160304P00011500 P 03/04/16 11.5 5.20 6.20
ACHN 160304P00012000 P 03/04/16 12.0 5.70 6.50
ACHN 160304P00012500 P 03/04/16 12.5 6.10 7.00
ACHN 160304P00013000 P 03/04/16 13.0 6.60 7.60
ACHN 160304P00013500 P 03/04/16 13.5 7.10 8.10
ACHN 160304P00014000 P 03/04/16 14.0 7.60 8.60
ACHN 160304P00014500 P 03/04/16 14.5 8.10 9.10
ACHN 160304P00015000 P 03/04/16 15.0 8.60 9.50
ACHN 160311C00000500 C 03/11/16 0.5 5.10 5.80
ACHN 160311C00001000 C 03/11/16 1.0 4.60 5.40
ACHN 160311C00001500 C 03/11/16 1.5 4.00 5.00
ACHN 160311C00002000 C 03/11/16 2.0 3.50 4.50
ACHN 160311C00002500 C 03/11/16 2.5 2.90 4.00
ACHN 160311C00003000 C 03/11/16 3.0 2.50 3.40
ACHN 160311C00003500 C 03/11/16 3.5 2.15 2.95
ACHN 160311C00004000 C 03/11/16 4.0 1.70 2.65
ACHN 160311C00004500 C 03/11/16 4.5 1.30 2.10
ACHN 160311C00005000 C 03/11/16 5.0 0.90 1.90
ACHN 160311C00005500 C 03/11/16 5.5 0.10 1.25
ACHN 160311C00006000 C 03/11/16 6.0 0.00 1.40
ACHN 160311C00006500 C 03/11/16 6.5 0.00 0.80
ACHN 160311C00007000 C 03/11/16 7.0 0.00 0.60
ACHN 160311C00007500 C 03/11/16 7.5 0.00 0.50
ACHN 160311C00008000 C 03/11/16 8.0 0.00 0.45
ACHN 160311C00008500 C 03/11/16 8.5 0.00 0.35
ACHN 160311C00009000 C 03/11/16 9.0 0.00 0.40
ACHN 160311C00009500 C 03/11/16 9.5 0.00 0.25
ACHN 160311C00010000 C 03/11/16 10.0 0.00 0.25
ACHN 160311C00010500 C 03/11/16 10.5 0.00 0.25
ACHN 160311C00011000 C 03/11/16 11.0 0.00 0.25
ACHN 160311C00011500 C 03/11/16 11.5 0.00 0.25
ACHN 160311C00012000 C 03/11/16 12.0 0.00 0.25
ACHN 160311C00012500 C 03/11/16 12.5 0.00 0.25
ACHN 160311C00013000 C 03/11/16 13.0 0.00 0.25
ACHN 160311C00013500 C 03/11/16 13.5 0.00 0.25
ACHN 160311C00014000 C 03/11/16 14.0 0.00 0.25
ACHN 160311C00014500 C 03/11/16 14.5 0.00 0.25
ACHN 160311P00000500 P 03/11/16 0.5 0.00 0.15
ACHN 160311P00001000 P 03/11/16 1.0 0.00 0.10
ACHN 160311P00001500 P 03/11/16 1.5 0.00 0.25
ACHN 160311P00002000 P 03/11/16 2.0 0.00 0.25
ACHN 160311P00002500 P 03/11/16 2.5 0.00 0.25
ACHN 160311P00003000 P 03/11/16 3.0 0.00 0.30
ACHN 160311P00003500 P 03/11/16 3.5 0.00 0.30
ACHN 160311P00004000 P 03/11/16 4.0 0.00 0.40
ACHN 160311P00004500 P 03/11/16 4.5 0.00 0.50
ACHN 160311P00005000 P 03/11/16 5.0 0.00 0.70
ACHN 160311P00005500 P 03/11/16 5.5 0.15 0.95
ACHN 160311P00006000 P 03/11/16 6.0 0.20 1.20
ACHN 160311P00006500 P 03/11/16 6.5 0.45 1.60
ACHN 160311P00007000 P 03/11/16 7.0 1.00 3.40
ACHN 160311P00007500 P 03/11/16 7.5 1.40 2.80
ACHN 160311P00008000 P 03/11/16 8.0 1.80 2.80
ACHN 160311P00008500 P 03/11/16 8.5 2.30 3.10
ACHN 160311P00009000 P 03/11/16 9.0 2.70 3.60
ACHN 160311P00009500 P 03/11/16 9.5 3.20 4.10
ACHN 160311P00010000 P 03/11/16 10.0 3.60 4.60
ACHN 160311P00010500 P 03/11/16 10.5 4.20 5.10
ACHN 160311P00011000 P 03/11/16 11.0 4.60 5.50
ACHN 160311P00011500 P 03/11/16 11.5 5.10 6.20
ACHN 160311P00012000 P 03/11/16 12.0 5.60 6.70
ACHN 160311P00012500 P 03/11/16 12.5 6.10 7.20
ACHN 160311P00013000 P 03/11/16 13.0 6.60 7.60
ACHN 160311P00013500 P 03/11/16 13.5 7.10 8.00
ACHN 160311P00014000 P 03/11/16 14.0 7.60 8.50
ACHN 160311P00014500 P 03/11/16 14.5 8.10 9.00
ACHN 160318C00001000 C 03/18/16 1.0 4.70 5.30
ACHN 160318C00002000 C 03/18/16 2.0 3.60 4.40
ACHN 160318C00003000 C 03/18/16 3.0 2.65 3.30
ACHN 160318C00004000 C 03/18/16 4.0 1.80 2.65
ACHN 160318C00005000 C 03/18/16 5.0 1.05 1.75
ACHN 160318C00006000 C 03/18/16 6.0 0.50 0.95
ACHN 160318C00007000 C 03/18/16 7.0 0.30 0.55
ACHN 160318C00008000 C 03/18/16 8.0 0.10 0.45
ACHN 160318C00009000 C 03/18/16 9.0 0.10 0.35
ACHN 160318C00010000 C 03/18/16 10.0 0.10 0.15
ACHN 160318C00011000 C 03/18/16 11.0 0.05 0.35
ACHN 160318C00012000 C 03/18/16 12.0 0.10 0.25
ACHN 160318C00013000 C 03/18/16 13.0 0.00 0.25
ACHN 160318C00014000 C 03/18/16 14.0 0.00 0.25
ACHN 160318C00015000 C 03/18/16 15.0 0.00 0.25
ACHN 160318C00016000 C 03/18/16 16.0 0.00 0.25
ACHN 160318C00017000 C 03/18/16 17.0 0.00 0.25
ACHN 160318C00018000 C 03/18/16 18.0 0.00 0.25
ACHN 160318C00019000 C 03/18/16 19.0 0.00 0.25
ACHN 160318C00020000 C 03/18/16 20.0 0.00 0.25
ACHN 160318P00001000 P 03/18/16 1.0 0.00 0.15
ACHN 160318P00002000 P 03/18/16 2.0 0.00 0.25
ACHN 160318P00003000 P 03/18/16 3.0 0.00 0.25
ACHN 160318P00004000 P 03/18/16 4.0 0.05 0.30
ACHN 160318P00005000 P 03/18/16 5.0 0.15 0.55
ACHN 160318P00006000 P 03/18/16 6.0 0.60 1.05
ACHN 160318P00007000 P 03/18/16 7.0 1.20 1.80
ACHN 160318P00008000 P 03/18/16 8.0 2.05 2.65
ACHN 160318P00009000 P 03/18/16 9.0 2.90 3.60
ACHN 160318P00010000 P 03/18/16 10.0 3.90 4.60
ACHN 160318P00011000 P 03/18/16 11.0 4.80 5.60
ACHN 160318P00012000 P 03/18/16 12.0 5.80 6.50
ACHN 160318P00013000 P 03/18/16 13.0 6.80 7.70
ACHN 160318P00014000 P 03/18/16 14.0 7.80 8.70
ACHN 160318P00015000 P 03/18/16 15.0 8.70 9.60
ACHN 160318P00016000 P 03/18/16 16.0 9.70 10.50
ACHN 160318P00017000 P 03/18/16 17.0 10.30 11.50
ACHN 160318P00018000 P 03/18/16 18.0 11.30 12.90
ACHN 160318P00019000 P 03/18/16 19.0 12.60 13.50
ACHN 160318P00020000 P 03/18/16 20.0 13.60 14.90
ACHN 160324C00000500 C 03/24/16 0.5 5.10 6.40
ACHN 160324C00001000 C 03/24/16 1.0 4.50 5.50
ACHN 160324C00001500 C 03/24/16 1.5 3.70 5.30
ACHN 160324C00002000 C 03/24/16 2.0 3.00 5.00
ACHN 160324C00002500 C 03/24/16 2.5 2.90 4.60
ACHN 160324C00003000 C 03/24/16 3.0 2.50 4.30
ACHN 160324C00003500 C 03/24/16 3.5 2.05 3.80
ACHN 160324C00004000 C 03/24/16 4.0 0.85 4.00
ACHN 160324C00004500 C 03/24/16 4.5 0.40 2.15
ACHN 160324C00005000 C 03/24/16 5.0 0.50 3.20
ACHN 160324C00005500 C 03/24/16 5.5 0.75 1.35
ACHN 160324C00006000 C 03/24/16 6.0 0.55 1.10
ACHN 160324C00006500 C 03/24/16 6.5 0.40 0.90
ACHN 160324C00007000 C 03/24/16 7.0 0.25 0.70
ACHN 160324C00007500 C 03/24/16 7.5 0.15 0.60
ACHN 160324C00008000 C 03/24/16 8.0 0.10 0.50
ACHN 160324C00008500 C 03/24/16 8.5 0.05 0.50
ACHN 160324C00009000 C 03/24/16 9.0 0.00 0.50
ACHN 160324C00009500 C 03/24/16 9.5 0.00 0.40
ACHN 160324C00010000 C 03/24/16 10.0 0.00 0.40
ACHN 160324C00010500 C 03/24/16 10.5 0.00 0.50
ACHN 160324C00011000 C 03/24/16 11.0 0.00 0.45
ACHN 160324C00011500 C 03/24/16 11.5 0.00 0.35
ACHN 160324C00012000 C 03/24/16 12.0 0.00 0.40
ACHN 160324C00012500 C 03/24/16 12.5 0.00 0.35
ACHN 160324P00000500 P 03/24/16 0.5 0.00 0.25
ACHN 160324P00001000 P 03/24/16 1.0 0.00 0.20
ACHN 160324P00001500 P 03/24/16 1.5 0.00 0.25
ACHN 160324P00002000 P 03/24/16 2.0 0.00 0.25
ACHN 160324P00002500 P 03/24/16 2.5 0.00 0.35
ACHN 160324P00003000 P 03/24/16 3.0 0.00 0.50
ACHN 160324P00003500 P 03/24/16 3.5 0.00 0.40
ACHN 160324P00004000 P 03/24/16 4.0 0.00 0.50
ACHN 160324P00004500 P 03/24/16 4.5 0.05 0.55
ACHN 160324P00005000 P 03/24/16 5.0 0.20 0.70
ACHN 160324P00005500 P 03/24/16 5.5 0.25 0.90
ACHN 160324P00006000 P 03/24/16 6.0 0.60 1.15
ACHN 160324P00006500 P 03/24/16 6.5 0.90 1.45
ACHN 160324P00007000 P 03/24/16 7.0 1.10 1.95
ACHN 160324P00007500 P 03/24/16 7.5 1.60 2.40
ACHN 160324P00008000 P 03/24/16 8.0 2.00 2.80
ACHN 160324P00008500 P 03/24/16 8.5 2.40 3.20
ACHN 160324P00009000 P 03/24/16 9.0 2.85 3.60
ACHN 160324P00009500 P 03/24/16 9.5 3.40 4.20
ACHN 160324P00010000 P 03/24/16 10.0 3.70 4.60
ACHN 160324P00010500 P 03/24/16 10.5 3.50 5.10
ACHN 160324P00011000 P 03/24/16 11.0 4.00 5.60
ACHN 160324P00011500 P 03/24/16 11.5 4.50 6.20
ACHN 160324P00012000 P 03/24/16 12.0 5.00 6.70
ACHN 160324P00012500 P 03/24/16 12.5 5.50 7.20
ACHN 160617C00001000 C 06/17/16 1.0 4.60 5.30
ACHN 160617C00002000 C 06/17/16 2.0 3.60 4.40
ACHN 160617C00003000 C 06/17/16 3.0 2.75 3.50
ACHN 160617C00004000 C 06/17/16 4.0 2.10 2.70
ACHN 160617C00005000 C 06/17/16 5.0 1.50 2.10
ACHN 160617C00006000 C 06/17/16 6.0 1.05 1.60
ACHN 160617C00007000 C 06/17/16 7.0 0.75 1.20
ACHN 160617C00008000 C 06/17/16 8.0 0.45 0.90
ACHN 160617C00009000 C 06/17/16 9.0 0.40 0.70
ACHN 160617C00010000 C 06/17/16 10.0 0.25 0.60
ACHN 160617C00011000 C 06/17/16 11.0 0.20 0.40
ACHN 160617C00012000 C 06/17/16 12.0 0.05 0.50
ACHN 160617C00013000 C 06/17/16 13.0 0.00 0.40
ACHN 160617C00014000 C 06/17/16 14.0 0.00 0.40
ACHN 160617C00015000 C 06/17/16 15.0 0.00 0.45
ACHN 160617C00016000 C 06/17/16 16.0 0.00 0.25
ACHN 160617C00017000 C 06/17/16 17.0 0.00 0.25
ACHN 160617C00018000 C 06/17/16 18.0 0.00 0.25
ACHN 160617C00019000 C 06/17/16 19.0 0.00 0.25
ACHN 160617C00020000 C 06/17/16 20.0 0.00 0.25
ACHN 160617P00001000 P 06/17/16 1.0 0.00 0.25
ACHN 160617P00002000 P 06/17/16 2.0 0.00 0.30
ACHN 160617P00003000 P 06/17/16 3.0 0.10 0.50
ACHN 160617P00004000 P 06/17/16 4.0 0.35 0.65
ACHN 160617P00005000 P 06/17/16 5.0 0.75 1.05
ACHN 160617P00006000 P 06/17/16 6.0 1.25 1.50
ACHN 160617P00007000 P 06/17/16 7.0 1.80 2.30
ACHN 160617P00008000 P 06/17/16 8.0 2.50 3.10
ACHN 160617P00009000 P 06/17/16 9.0 3.30 4.00
ACHN 160617P00010000 P 06/17/16 10.0 4.20 4.90
ACHN 160617P00011000 P 06/17/16 11.0 5.10 5.80
ACHN 160617P00012000 P 06/17/16 12.0 6.00 6.70
ACHN 160617P00013000 P 06/17/16 13.0 6.90 7.70
ACHN 160617P00014000 P 06/17/16 14.0 7.70 8.60
ACHN 160617P00015000 P 06/17/16 15.0 8.70 9.60
ACHN 160617P00016000 P 06/17/16 16.0 9.80 10.60
ACHN 160617P00017000 P 06/17/16 17.0 10.60 11.50
ACHN 160617P00018000 P 06/17/16 18.0 11.60 12.50
ACHN 160617P00019000 P 06/17/16 19.0 12.40 13.50
ACHN 160617P00020000 P 06/17/16 20.0 13.40 14.50
ACHN 160916C00001000 C 09/16/16 1.0 4.60 5.40
ACHN 160916C00002000 C 09/16/16 2.0 3.70 4.40
ACHN 160916C00003000 C 09/16/16 3.0 2.80 3.60
ACHN 160916C00004000 C 09/16/16 4.0 2.15 2.95
ACHN 160916C00005000 C 09/16/16 5.0 1.75 2.40
ACHN 160916C00006000 C 09/16/16 6.0 1.30 1.85
ACHN 160916C00007000 C 09/16/16 7.0 0.95 1.45
ACHN 160916C00008000 C 09/16/16 8.0 0.70 1.15
ACHN 160916C00009000 C 09/16/16 9.0 0.50 1.00
ACHN 160916C00010000 C 09/16/16 10.0 0.35 0.85
ACHN 160916C00011000 C 09/16/16 11.0 0.25 0.70
ACHN 160916C00012000 C 09/16/16 12.0 0.15 0.65
ACHN 160916C00013000 C 09/16/16 13.0 0.05 0.55
ACHN 160916C00014000 C 09/16/16 14.0 0.05 0.50
ACHN 160916C00015000 C 09/16/16 15.0 0.00 0.50
ACHN 160916P00001000 P 09/16/16 1.0 0.00 0.25
ACHN 160916P00002000 P 09/16/16 2.0 0.05 0.50
ACHN 160916P00003000 P 09/16/16 3.0 0.20 0.50
ACHN 160916P00004000 P 09/16/16 4.0 0.50 0.90
ACHN 160916P00005000 P 09/16/16 5.0 0.95 1.30
ACHN 160916P00006000 P 09/16/16 6.0 1.50 1.85
ACHN 160916P00007000 P 09/16/16 7.0 2.10 2.65
ACHN 160916P00008000 P 09/16/16 8.0 2.75 3.40
ACHN 160916P00009000 P 09/16/16 9.0 3.50 4.20
ACHN 160916P00010000 P 09/16/16 10.0 4.40 5.10
ACHN 160916P00011000 P 09/16/16 11.0 5.20 6.00
ACHN 160916P00012000 P 09/16/16 12.0 6.10 6.90
ACHN 160916P00013000 P 09/16/16 13.0 7.10 7.90
ACHN 160916P00014000 P 09/16/16 14.0 7.80 8.80
ACHN 160916P00015000 P 09/16/16 15.0 8.90 9.80
ACHN 170120C00003000 C 01/20/17 3.0 2.90 3.80
ACHN 170120C00005000 C 01/20/17 5.0 1.90 2.70
ACHN 170120C00008000 C 01/20/17 8.0 1.20 1.55
ACHN 170120C00010000 C 01/20/17 10.0 0.75 1.00
ACHN 170120C00012000 C 01/20/17 12.0 0.20 0.90
ACHN 170120C00015000 C 01/20/17 15.0 0.10 0.75
ACHN 170120C00017000 C 01/20/17 17.0 0.10 0.50
ACHN 170120C00020000 C 01/20/17 20.0 0.10 0.50
ACHN 170120C00022000 C 01/20/17 22.0 0.00 0.50
ACHN 170120C00025000 C 01/20/17 25.0 0.05 0.50
ACHN 170120C00030000 C 01/20/17 30.0 0.00 0.50
ACHN 170120P00003000 P 01/20/17 3.0 0.30 0.75
ACHN 170120P00005000 P 01/20/17 5.0 1.15 1.40
ACHN 170120P00008000 P 01/20/17 8.0 3.00 3.70
ACHN 170120P00010000 P 01/20/17 10.0 4.60 5.60
ACHN 170120P00012000 P 01/20/17 12.0 6.20 7.30
ACHN 170120P00015000 P 01/20/17 15.0 9.00 10.00
ACHN 170120P00017000 P 01/20/17 17.0 10.90 11.90
ACHN 170120P00020000 P 01/20/17 20.0 13.60 14.80
ACHN 170120P00022000 P 01/20/17 22.0 15.50 16.80
ACHN 170120P00025000 P 01/20/17 25.0 18.50 19.80
ACHN 170120P00030000 P 01/20/17 30.0 23.50 24.70
ACHN 180119C00003000 C 01/19/18 3.0 3.00 4.30
ACHN 180119C00005000 C 01/19/18 5.0 2.15 3.40
ACHN 180119C00007000 C 01/19/18 7.0 1.60 2.60
ACHN 180119C00010000 C 01/19/18 10.0 0.95 1.75
ACHN 180119C00012000 C 01/19/18 12.0 0.65 1.55
ACHN 180119C00015000 C 01/19/18 15.0 0.85 1.05
ACHN 180119C00017000 C 01/19/18 17.0 0.15 0.90
ACHN 180119C00020000 C 01/19/18 20.0 0.05 0.75
ACHN 180119P00003000 P 01/19/18 3.0 0.55 1.05
ACHN 180119P00005000 P 01/19/18 5.0 1.50 2.15
ACHN 180119P00007000 P 01/19/18 7.0 2.80 3.50
ACHN 180119P00010000 P 01/19/18 10.0 4.90 6.20
ACHN 180119P00012000 P 01/19/18 12.0 6.70 7.70
ACHN 180119P00015000 P 01/19/18 15.0 9.30 10.40
ACHN 180119P00017000 P 01/19/18 17.0 11.00 12.50
ACHN 180119P00020000 P 01/19/18 20.0 13.90 15.20

OPRA data is delayed 15 minutes.