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 (2014-12-19)Premium Content

Achillion Pharmaceuticals Inc (ACHN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 141220C00001000 C 12/20/14 1.0 11.20 13.70
ACHN 141220C00002000 C 12/20/14 2.0 10.70 13.00
ACHN 141220C00003000 C 12/20/14 3.0 9.20 13.40
ACHN 141220C00003500 C 12/20/14 3.5 8.60 12.90
ACHN 141220C00004000 C 12/20/14 4.0 8.10 12.30
ACHN 141220C00004500 C 12/20/14 4.5 8.00 11.00
ACHN 141220C00005000 C 12/20/14 5.0 7.30 11.40
ACHN 141220C00005500 C 12/20/14 5.5 7.00 10.80
ACHN 141220C00006000 C 12/20/14 6.0 6.30 10.30
ACHN 141220C00006500 C 12/20/14 6.5 5.80 9.90
ACHN 141220C00007000 C 12/20/14 7.0 7.10 7.50
ACHN 141220C00007500 C 12/20/14 7.5 4.80 8.80
ACHN 141220C00008000 C 12/20/14 8.0 6.00 6.50
ACHN 141220C00008500 C 12/20/14 8.5 4.10 7.90
ACHN 141220C00009000 C 12/20/14 9.0 5.00 5.70
ACHN 141220C00009500 C 12/20/14 9.5 2.70 6.80
ACHN 141220C00010000 C 12/20/14 10.0 4.00 4.30
ACHN 141220C00010500 C 12/20/14 10.5 3.40 4.10
ACHN 141220C00011000 C 12/20/14 11.0 3.10 3.50
ACHN 141220C00011500 C 12/20/14 11.5 1.55 3.30
ACHN 141220C00012000 C 12/20/14 12.0 2.10 2.55
ACHN 141220C00012500 C 12/20/14 12.5 1.45 2.05
ACHN 141220C00013000 C 12/20/14 13.0 1.05 2.00
ACHN 141220C00013500 C 12/20/14 13.5 0.50 0.90
ACHN 141220C00014000 C 12/20/14 14.0 0.30 0.45
ACHN 141220C00014500 C 12/20/14 14.5 0.00 0.05
ACHN 141220C00015000 C 12/20/14 15.0 0.00 0.10
ACHN 141220C00015500 C 12/20/14 15.5 0.00 0.05
ACHN 141220C00016000 C 12/20/14 16.0 0.00 0.25
ACHN 141220C00016500 C 12/20/14 16.5 0.00 0.05
ACHN 141220C00017000 C 12/20/14 17.0 0.00 0.05
ACHN 141220C00017500 C 12/20/14 17.5 0.00 0.05
ACHN 141220C00018000 C 12/20/14 18.0 0.00 0.05
ACHN 141220C00018500 C 12/20/14 18.5 0.00 0.05
ACHN 141220C00019000 C 12/20/14 19.0 0.00 0.05
ACHN 141220C00019500 C 12/20/14 19.5 0.00 0.15
ACHN 141220C00020000 C 12/20/14 20.0 0.00 0.15
ACHN 141220C00020500 C 12/20/14 20.5 0.00 0.05
ACHN 141220C00021000 C 12/20/14 21.0 0.00 0.05
ACHN 141220C00021500 C 12/20/14 21.5 0.00 0.05
ACHN 141220C00022000 C 12/20/14 22.0 0.00 0.05
ACHN 141220C00022500 C 12/20/14 22.5 0.00 0.05
ACHN 141220C00023000 C 12/20/14 23.0 0.00 0.05
ACHN 141220C00023500 C 12/20/14 23.5 0.00 0.05
ACHN 141220C00024000 C 12/20/14 24.0 0.00 0.05
ACHN 141220C00024500 C 12/20/14 24.5 0.00 4.50
ACHN 141220C00025000 C 12/20/14 25.0 0.00 0.05
ACHN 141220C00026000 C 12/20/14 26.0 0.00 0.35
ACHN 141220C00027000 C 12/20/14 27.0 0.00 0.05
ACHN 141220C00028000 C 12/20/14 28.0 0.00 4.30
ACHN 141220C00029000 C 12/20/14 29.0 0.00 4.50
ACHN 141220P00001000 P 12/20/14 1.0 0.00 0.05
ACHN 141220P00002000 P 12/20/14 2.0 0.00 0.05
ACHN 141220P00003000 P 12/20/14 3.0 0.00 0.10
ACHN 141220P00003500 P 12/20/14 3.5 0.00 0.05
ACHN 141220P00004000 P 12/20/14 4.0 0.00 0.05
ACHN 141220P00004500 P 12/20/14 4.5 0.00 0.05
ACHN 141220P00005000 P 12/20/14 5.0 0.00 0.05
ACHN 141220P00005500 P 12/20/14 5.5 0.00 0.05
ACHN 141220P00006000 P 12/20/14 6.0 0.00 0.05
ACHN 141220P00006500 P 12/20/14 6.5 0.00 0.05
ACHN 141220P00007000 P 12/20/14 7.0 0.00 0.05
ACHN 141220P00007500 P 12/20/14 7.5 0.00 0.05
ACHN 141220P00008000 P 12/20/14 8.0 0.00 0.05
ACHN 141220P00008500 P 12/20/14 8.5 0.00 0.05
ACHN 141220P00009000 P 12/20/14 9.0 0.00 0.05
ACHN 141220P00009500 P 12/20/14 9.5 0.00 0.05
ACHN 141220P00010000 P 12/20/14 10.0 0.00 0.05
ACHN 141220P00010500 P 12/20/14 10.5 0.00 0.05
ACHN 141220P00011000 P 12/20/14 11.0 0.00 0.05
ACHN 141220P00011500 P 12/20/14 11.5 0.00 0.05
ACHN 141220P00012000 P 12/20/14 12.0 0.00 0.05
ACHN 141220P00012500 P 12/20/14 12.5 0.00 0.05
ACHN 141220P00013000 P 12/20/14 13.0 0.00 0.25
ACHN 141220P00013500 P 12/20/14 13.5 0.00 0.10
ACHN 141220P00014000 P 12/20/14 14.0 0.00 0.05
ACHN 141220P00014500 P 12/20/14 14.5 0.10 0.55
ACHN 141220P00015000 P 12/20/14 15.0 0.55 1.10
ACHN 141220P00015500 P 12/20/14 15.5 0.40 1.75
ACHN 141220P00016000 P 12/20/14 16.0 0.90 2.10
ACHN 141220P00016500 P 12/20/14 16.5 1.95 2.65
ACHN 141220P00017000 P 12/20/14 17.0 0.90 4.00
ACHN 141220P00017500 P 12/20/14 17.5 2.00 3.70
ACHN 141220P00018000 P 12/20/14 18.0 1.80 5.90
ACHN 141220P00018500 P 12/20/14 18.5 2.30 6.40
ACHN 141220P00019000 P 12/20/14 19.0 3.60 5.20
ACHN 141220P00019500 P 12/20/14 19.5 3.20 7.40
ACHN 141220P00020000 P 12/20/14 20.0 3.80 7.90
ACHN 141220P00020500 P 12/20/14 20.5 4.20 8.40
ACHN 141220P00021000 P 12/20/14 21.0 4.70 8.90
ACHN 141220P00021500 P 12/20/14 21.5 5.20 9.40
ACHN 141220P00022000 P 12/20/14 22.0 5.70 9.90
ACHN 141220P00022500 P 12/20/14 22.5 6.20 10.40
ACHN 141220P00023000 P 12/20/14 23.0 6.70 10.90
ACHN 141220P00023500 P 12/20/14 23.5 7.20 11.40
ACHN 141220P00024000 P 12/20/14 24.0 7.70 12.00
ACHN 141220P00024500 P 12/20/14 24.5 8.20 12.40
ACHN 141220P00025000 P 12/20/14 25.0 8.70 13.00
ACHN 141220P00026000 P 12/20/14 26.0 9.70 14.00
ACHN 141220P00027000 P 12/20/14 27.0 10.70 15.00
ACHN 141220P00028000 P 12/20/14 28.0 11.70 16.00
ACHN 141220P00029000 P 12/20/14 29.0 12.70 17.00
ACHN 141226C00002000 C 12/26/14 2.0 10.10 12.70
ACHN 141226C00003000 C 12/26/14 3.0 9.30 13.40
ACHN 141226C00003500 C 12/26/14 3.5 9.00 13.00
ACHN 141226C00004000 C 12/26/14 4.0 8.90 11.00
ACHN 141226C00004500 C 12/26/14 4.5 8.40 10.50
ACHN 141226C00005000 C 12/26/14 5.0 7.70 10.00
ACHN 141226C00005500 C 12/26/14 5.5 7.40 10.10
ACHN 141226C00006000 C 12/26/14 6.0 7.00 9.60
ACHN 141226C00006500 C 12/26/14 6.5 6.80 9.00
ACHN 141226C00007000 C 12/26/14 7.0 6.10 8.60
ACHN 141226C00007500 C 12/26/14 7.5 5.60 8.00
ACHN 141226C00008000 C 12/26/14 8.0 5.80 7.50
ACHN 141226C00008500 C 12/26/14 8.5 4.60 7.10
ACHN 141226C00009000 C 12/26/14 9.0 4.70 6.50
ACHN 141226C00009500 C 12/26/14 9.5 4.40 6.20
ACHN 141226C00010000 C 12/26/14 10.0 4.50 5.50
ACHN 141226C00010500 C 12/26/14 10.5 3.90 5.10
ACHN 141226C00011000 C 12/26/14 11.0 4.30 4.70
ACHN 141226C00011500 C 12/26/14 11.5 3.70 4.50
ACHN 141226C00012000 C 12/26/14 12.0 3.20 4.00
ACHN 141226C00012500 C 12/26/14 12.5 2.85 3.70
ACHN 141226C00013000 C 12/26/14 13.0 3.00 3.20
ACHN 141226C00013500 C 12/26/14 13.5 2.35 3.00
ACHN 141226C00014000 C 12/26/14 14.0 2.25 2.75
ACHN 141226C00014500 C 12/26/14 14.5 2.05 2.40
ACHN 141226C00015000 C 12/26/14 15.0 2.00 2.25
ACHN 141226C00015500 C 12/26/14 15.5 1.60 2.10
ACHN 141226C00016000 C 12/26/14 16.0 1.45 1.65
ACHN 141226C00016500 C 12/26/14 16.5 1.30 1.80
ACHN 141226C00017000 C 12/26/14 17.0 1.30 1.65
ACHN 141226C00017500 C 12/26/14 17.5 1.00 1.45
ACHN 141226C00018000 C 12/26/14 18.0 0.95 1.30
ACHN 141226C00018500 C 12/26/14 18.5 1.00 1.20
ACHN 141226C00019000 C 12/26/14 19.0 0.75 1.05
ACHN 141226C00019500 C 12/26/14 19.5 0.50 1.00
ACHN 141226C00020000 C 12/26/14 20.0 0.60 0.95
ACHN 141226C00020500 C 12/26/14 20.5 0.25 1.25
ACHN 141226C00021000 C 12/26/14 21.0 0.00 1.20
ACHN 141226C00021500 C 12/26/14 21.5 0.00 0.75
ACHN 141226C00022000 C 12/26/14 22.0 0.00 1.40
ACHN 141226C00022500 C 12/26/14 22.5 0.00 0.95
ACHN 141226C00023000 C 12/26/14 23.0 0.25 0.65
ACHN 141226C00023500 C 12/26/14 23.5 0.00 0.65
ACHN 141226C00024000 C 12/26/14 24.0 0.00 0.45
ACHN 141226C00024500 C 12/26/14 24.5 0.00 0.75
ACHN 141226C00025000 C 12/26/14 25.0 0.15 1.05
ACHN 141226C00026000 C 12/26/14 26.0 0.00 0.95
ACHN 141226C00027000 C 12/26/14 27.0 0.00 0.50
ACHN 141226P00002000 P 12/26/14 2.0 0.00 0.15
ACHN 141226P00003000 P 12/26/14 3.0 0.00 0.25
ACHN 141226P00003500 P 12/26/14 3.5 0.00 0.15
ACHN 141226P00004000 P 12/26/14 4.0 0.00 0.25
ACHN 141226P00004500 P 12/26/14 4.5 0.00 0.50
ACHN 141226P00005000 P 12/26/14 5.0 0.05 0.30
ACHN 141226P00005500 P 12/26/14 5.5 0.00 0.20
ACHN 141226P00006000 P 12/26/14 6.0 0.10 0.30
ACHN 141226P00006500 P 12/26/14 6.5 0.10 0.35
ACHN 141226P00007000 P 12/26/14 7.0 0.30 0.45
ACHN 141226P00007500 P 12/26/14 7.5 0.45 0.50
ACHN 141226P00008000 P 12/26/14 8.0 0.40 0.65
ACHN 141226P00008500 P 12/26/14 8.5 0.45 0.75
ACHN 141226P00009000 P 12/26/14 9.0 0.55 0.85
ACHN 141226P00009500 P 12/26/14 9.5 0.80 1.00
ACHN 141226P00010000 P 12/26/14 10.0 0.75 1.05
ACHN 141226P00010500 P 12/26/14 10.5 0.75 1.20
ACHN 141226P00011000 P 12/26/14 11.0 1.00 1.30
ACHN 141226P00011500 P 12/26/14 11.5 1.05 1.40
ACHN 141226P00012000 P 12/26/14 12.0 1.30 1.65
ACHN 141226P00012500 P 12/26/14 12.5 1.35 1.85
ACHN 141226P00013000 P 12/26/14 13.0 1.60 2.00
ACHN 141226P00013500 P 12/26/14 13.5 1.80 2.20
ACHN 141226P00014000 P 12/26/14 14.0 2.10 2.55
ACHN 141226P00014500 P 12/26/14 14.5 2.20 2.80
ACHN 141226P00015000 P 12/26/14 15.0 2.60 3.10
ACHN 141226P00015500 P 12/26/14 15.5 2.60 3.70
ACHN 141226P00016000 P 12/26/14 16.0 2.80 4.30
ACHN 141226P00016500 P 12/26/14 16.5 2.05 5.10
ACHN 141226P00017000 P 12/26/14 17.0 2.30 5.70
ACHN 141226P00017500 P 12/26/14 17.5 3.80 6.10
ACHN 141226P00018000 P 12/26/14 18.0 3.30 6.30
ACHN 141226P00018500 P 12/26/14 18.5 3.50 7.00
ACHN 141226P00019000 P 12/26/14 19.0 4.00 6.20
ACHN 141226P00019500 P 12/26/14 19.5 4.50 7.80
ACHN 141226P00020000 P 12/26/14 20.0 4.80 7.10
ACHN 141226P00020500 P 12/26/14 20.5 5.80 7.60
ACHN 141226P00021000 P 12/26/14 21.0 5.70 8.90
ACHN 141226P00021500 P 12/26/14 21.5 6.10 9.60
ACHN 141226P00022000 P 12/26/14 22.0 6.70 9.80
ACHN 141226P00022500 P 12/26/14 22.5 6.90 10.60
ACHN 141226P00023000 P 12/26/14 23.0 7.50 9.80
ACHN 141226P00023500 P 12/26/14 23.5 8.00 11.20
ACHN 141226P00024000 P 12/26/14 24.0 9.40 11.20
ACHN 141226P00024500 P 12/26/14 24.5 9.90 11.70
ACHN 141226P00025000 P 12/26/14 25.0 10.20 11.80
ACHN 141226P00026000 P 12/26/14 26.0 11.10 12.70
ACHN 141226P00027000 P 12/26/14 27.0 12.10 13.70
ACHN 150102C00002000 C 01/02/15 2.0 10.30 12.70
ACHN 150102C00003000 C 01/02/15 3.0 9.30 13.40
ACHN 150102C00004000 C 01/02/15 4.0 8.40 12.40
ACHN 150102C00005000 C 01/02/15 5.0 7.60 10.00
ACHN 150102C00006000 C 01/02/15 6.0 7.00 10.40
ACHN 150102C00007000 C 01/02/15 7.0 6.30 9.60
ACHN 150102C00007500 C 01/02/15 7.5 6.00 9.00
ACHN 150102C00008000 C 01/02/15 8.0 5.80 8.60
ACHN 150102C00008500 C 01/02/15 8.5 5.20 8.20
ACHN 150102C00009000 C 01/02/15 9.0 4.90 7.00
ACHN 150102C00009500 C 01/02/15 9.5 4.50 7.40
ACHN 150102C00010000 C 01/02/15 10.0 5.40 6.50
ACHN 150102C00010500 C 01/02/15 10.5 3.90 6.60
ACHN 150102C00011000 C 01/02/15 11.0 3.60 6.00
ACHN 150102C00011500 C 01/02/15 11.5 3.30 6.00
ACHN 150102C00012000 C 01/02/15 12.0 3.10 5.30
ACHN 150102C00012500 C 01/02/15 12.5 4.00 4.90
ACHN 150102C00013000 C 01/02/15 13.0 3.60 4.70
ACHN 150102C00013500 C 01/02/15 13.5 3.30 4.40
ACHN 150102C00014000 C 01/02/15 14.0 3.40 4.10
ACHN 150102C00014500 C 01/02/15 14.5 3.10 3.90
ACHN 150102C00015000 C 01/02/15 15.0 3.00 3.50
ACHN 150102C00015500 C 01/02/15 15.5 2.55 3.50
ACHN 150102C00016000 C 01/02/15 16.0 2.50 3.30
ACHN 150102C00016500 C 01/02/15 16.5 2.05 3.10
ACHN 150102C00017000 C 01/02/15 17.0 2.75 2.85
ACHN 150102C00017500 C 01/02/15 17.5 1.90 2.70
ACHN 150102C00018000 C 01/02/15 18.0 1.50 2.70
ACHN 150102C00018500 C 01/02/15 18.5 1.55 2.85
ACHN 150102C00019000 C 01/02/15 19.0 1.60 2.35
ACHN 150102C00019500 C 01/02/15 19.5 1.50 2.25
ACHN 150102C00020000 C 01/02/15 20.0 1.60 2.00
ACHN 150102C00020500 C 01/02/15 20.5 0.95 1.95
ACHN 150102C00021000 C 01/02/15 21.0 1.20 1.85
ACHN 150102C00021500 C 01/02/15 21.5 0.85 1.85
ACHN 150102C00022000 C 01/02/15 22.0 1.10 1.35
ACHN 150102C00022500 C 01/02/15 22.5 0.15 1.80
ACHN 150102C00023000 C 01/02/15 23.0 0.15 1.80
ACHN 150102C00023500 C 01/02/15 23.5 0.15 2.65
ACHN 150102C00024000 C 01/02/15 24.0 0.15 2.55
ACHN 150102C00024500 C 01/02/15 24.5 0.20 1.55
ACHN 150102C00025000 C 01/02/15 25.0 0.50 1.10
ACHN 150102P00002000 P 01/02/15 2.0 0.00 0.05
ACHN 150102P00003000 P 01/02/15 3.0 0.00 0.35
ACHN 150102P00004000 P 01/02/15 4.0 0.00 0.40
ACHN 150102P00005000 P 01/02/15 5.0 0.25 0.50
ACHN 150102P00006000 P 01/02/15 6.0 0.40 0.65
ACHN 150102P00007000 P 01/02/15 7.0 0.60 1.00
ACHN 150102P00007500 P 01/02/15 7.5 0.70 1.25
ACHN 150102P00008000 P 01/02/15 8.0 0.80 1.35
ACHN 150102P00008500 P 01/02/15 8.5 0.75 1.50
ACHN 150102P00009000 P 01/02/15 9.0 1.25 1.65
ACHN 150102P00009500 P 01/02/15 9.5 1.05 1.85
ACHN 150102P00010000 P 01/02/15 10.0 1.55 2.00
ACHN 150102P00010500 P 01/02/15 10.5 1.50 2.20
ACHN 150102P00011000 P 01/02/15 11.0 2.10 2.40
ACHN 150102P00011500 P 01/02/15 11.5 2.30 2.65
ACHN 150102P00012000 P 01/02/15 12.0 2.30 2.80
ACHN 150102P00012500 P 01/02/15 12.5 2.50 3.10
ACHN 150102P00013000 P 01/02/15 13.0 2.70 3.30
ACHN 150102P00013500 P 01/02/15 13.5 2.00 3.70
ACHN 150102P00014000 P 01/02/15 14.0 3.40 3.80
ACHN 150102P00014500 P 01/02/15 14.5 2.15 4.70
ACHN 150102P00015000 P 01/02/15 15.0 2.90 4.80
ACHN 150102P00015500 P 01/02/15 15.5 2.80 5.20
ACHN 150102P00016000 P 01/02/15 16.0 2.90 5.60
ACHN 150102P00016500 P 01/02/15 16.5 3.20 6.00
ACHN 150102P00017000 P 01/02/15 17.0 3.50 6.20
ACHN 150102P00017500 P 01/02/15 17.5 3.80 6.60
ACHN 150102P00018000 P 01/02/15 18.0 4.20 7.00
ACHN 150102P00018500 P 01/02/15 18.5 4.50 7.40
ACHN 150102P00019000 P 01/02/15 19.0 4.80 7.80
ACHN 150102P00019500 P 01/02/15 19.5 5.30 8.20
ACHN 150102P00020000 P 01/02/15 20.0 5.60 8.60
ACHN 150102P00020500 P 01/02/15 20.5 5.90 9.00
ACHN 150102P00021000 P 01/02/15 21.0 6.30 9.40
ACHN 150102P00021500 P 01/02/15 21.5 6.60 9.80
ACHN 150102P00022000 P 01/02/15 22.0 7.00 10.20
ACHN 150102P00022500 P 01/02/15 22.5 7.50 10.80
ACHN 150102P00023000 P 01/02/15 23.0 7.90 11.20
ACHN 150102P00023500 P 01/02/15 23.5 8.40 11.60
ACHN 150102P00024000 P 01/02/15 24.0 8.80 11.60
ACHN 150102P00024500 P 01/02/15 24.5 9.10 12.60
ACHN 150102P00025000 P 01/02/15 25.0 9.60 13.00
ACHN 150109C00002000 C 01/09/15 2.0 10.10 12.70
ACHN 150109C00004000 C 01/09/15 4.0 8.50 12.40
ACHN 150109C00005000 C 01/09/15 5.0 8.00 10.00
ACHN 150109C00005500 C 01/09/15 5.5 7.50 11.00
ACHN 150109C00006000 C 01/09/15 6.0 7.10 10.60
ACHN 150109C00006500 C 01/09/15 6.5 6.70 10.00
ACHN 150109C00007000 C 01/09/15 7.0 6.40 9.60
ACHN 150109C00007500 C 01/09/15 7.5 6.00 9.20
ACHN 150109C00008000 C 01/09/15 8.0 5.60 8.80
ACHN 150109C00008500 C 01/09/15 8.5 5.20 8.40
ACHN 150109C00009000 C 01/09/15 9.0 4.90 7.40
ACHN 150109C00009500 C 01/09/15 9.5 4.60 7.60
ACHN 150109C00010000 C 01/09/15 10.0 5.30 6.70
ACHN 150109C00010500 C 01/09/15 10.5 4.20 7.00
ACHN 150109C00011000 C 01/09/15 11.0 3.70 6.10
ACHN 150109C00011500 C 01/09/15 11.5 3.40 6.40
ACHN 150109C00012000 C 01/09/15 12.0 3.30 6.00
ACHN 150109C00012500 C 01/09/15 12.5 4.10 5.10
ACHN 150109C00013000 C 01/09/15 13.0 3.60 5.00
ACHN 150109C00013500 C 01/09/15 13.5 2.65 4.80
ACHN 150109C00014000 C 01/09/15 14.0 3.40 4.50
ACHN 150109C00014500 C 01/09/15 14.5 2.95 4.20
ACHN 150109C00015000 C 01/09/15 15.0 2.90 3.90
ACHN 150109C00015500 C 01/09/15 15.5 1.65 4.90
ACHN 150109C00016000 C 01/09/15 16.0 2.50 3.40
ACHN 150109C00016500 C 01/09/15 16.5 1.05 4.40
ACHN 150109C00017000 C 01/09/15 17.0 2.25 3.30
ACHN 150109C00017500 C 01/09/15 17.5 1.75 2.90
ACHN 150109C00018000 C 01/09/15 18.0 0.80 4.80
ACHN 150109C00018500 C 01/09/15 18.5 0.95 3.20
ACHN 150109C00019000 C 01/09/15 19.0 0.75 2.70
ACHN 150109C00019500 C 01/09/15 19.5 0.30 2.55
ACHN 150109C00020000 C 01/09/15 20.0 1.70 2.15
ACHN 150109C00020500 C 01/09/15 20.5 1.00 2.35
ACHN 150109C00021000 C 01/09/15 21.0 1.20 1.95
ACHN 150109C00021500 C 01/09/15 21.5 0.00 4.80
ACHN 150109C00022000 C 01/09/15 22.0 0.30 1.90
ACHN 150109C00022500 C 01/09/15 22.5 0.00 4.80
ACHN 150109C00023000 C 01/09/15 23.0 0.00 2.50
ACHN 150109C00023500 C 01/09/15 23.5 0.00 2.90
ACHN 150109C00024000 C 01/09/15 24.0 0.00 2.75
ACHN 150109C00024500 C 01/09/15 24.5 0.00 2.70
ACHN 150109C00025000 C 01/09/15 25.0 0.00 1.35
ACHN 150109P00002000 P 01/09/15 2.0 0.00 0.10
ACHN 150109P00004000 P 01/09/15 4.0 0.00 0.30
ACHN 150109P00005000 P 01/09/15 5.0 0.20 0.55
ACHN 150109P00005500 P 01/09/15 5.5 0.00 4.80
ACHN 150109P00006000 P 01/09/15 6.0 0.10 0.95
ACHN 150109P00006500 P 01/09/15 6.5 0.00 1.25
ACHN 150109P00007000 P 01/09/15 7.0 0.25 1.75
ACHN 150109P00007500 P 01/09/15 7.5 0.85 1.20
ACHN 150109P00008000 P 01/09/15 8.0 0.20 2.80
ACHN 150109P00008500 P 01/09/15 8.5 0.25 3.80
ACHN 150109P00009000 P 01/09/15 9.0 1.30 1.80
ACHN 150109P00009500 P 01/09/15 9.5 0.80 2.25
ACHN 150109P00010000 P 01/09/15 10.0 1.50 2.00
ACHN 150109P00010500 P 01/09/15 10.5 1.50 2.60
ACHN 150109P00011000 P 01/09/15 11.0 2.00 2.55
ACHN 150109P00011500 P 01/09/15 11.5 1.80 3.00
ACHN 150109P00012000 P 01/09/15 12.0 2.35 3.10
ACHN 150109P00012500 P 01/09/15 12.5 2.20 3.60
ACHN 150109P00013000 P 01/09/15 13.0 2.70 3.80
ACHN 150109P00013500 P 01/09/15 13.5 1.60 4.90
ACHN 150109P00014000 P 01/09/15 14.0 1.80 4.10
ACHN 150109P00014500 P 01/09/15 14.5 2.35 5.20
ACHN 150109P00015000 P 01/09/15 15.0 2.90 5.40
ACHN 150109P00015500 P 01/09/15 15.5 2.65 5.60
ACHN 150109P00016000 P 01/09/15 16.0 2.90 6.00
ACHN 150109P00016500 P 01/09/15 16.5 3.20 6.40
ACHN 150109P00017000 P 01/09/15 17.0 3.50 6.60
ACHN 150109P00017500 P 01/09/15 17.5 3.80 7.00
ACHN 150109P00018000 P 01/09/15 18.0 4.10 7.40
ACHN 150109P00018500 P 01/09/15 18.5 4.50 7.80
ACHN 150109P00019000 P 01/09/15 19.0 4.80 8.20
ACHN 150109P00019500 P 01/09/15 19.5 5.30 8.60
ACHN 150109P00020000 P 01/09/15 20.0 5.60 9.00
ACHN 150109P00020500 P 01/09/15 20.5 6.00 9.40
ACHN 150109P00021000 P 01/09/15 21.0 6.30 9.80
ACHN 150109P00021500 P 01/09/15 21.5 6.70 10.20
ACHN 150109P00022000 P 01/09/15 22.0 7.10 10.60
ACHN 150109P00022500 P 01/09/15 22.5 7.50 11.00
ACHN 150109P00023000 P 01/09/15 23.0 7.90 11.30
ACHN 150109P00023500 P 01/09/15 23.5 8.50 12.00
ACHN 150109P00024000 P 01/09/15 24.0 8.90 12.40
ACHN 150109P00024500 P 01/09/15 24.5 9.30 12.80
ACHN 150109P00025000 P 01/09/15 25.0 9.70 13.20
ACHN 150117C00001000 C 01/17/15 1.0 11.20 13.70
ACHN 150117C00002500 C 01/17/15 2.5 10.10 12.00
ACHN 150117C00004000 C 01/17/15 4.0 10.00 11.00
ACHN 150117C00005000 C 01/17/15 5.0 8.90 9.90
ACHN 150117C00006000 C 01/17/15 6.0 7.80 10.00
ACHN 150117C00007500 C 01/17/15 7.5 7.60 8.20
ACHN 150117C00009000 C 01/17/15 9.0 6.60 7.20
ACHN 150117C00010000 C 01/17/15 10.0 6.00 6.60
ACHN 150117C00011000 C 01/17/15 11.0 5.40 6.00
ACHN 150117C00012500 C 01/17/15 12.5 4.70 5.00
ACHN 150117C00014000 C 01/17/15 14.0 3.90 4.20
ACHN 150117C00015000 C 01/17/15 15.0 3.50 3.90
ACHN 150117C00016000 C 01/17/15 16.0 3.10 3.50
ACHN 150117C00017500 C 01/17/15 17.5 2.55 2.90
ACHN 150117C00019000 C 01/17/15 19.0 2.10 2.30
ACHN 150117C00020000 C 01/17/15 20.0 1.80 2.15
ACHN 150117C00021000 C 01/17/15 21.0 1.55 1.95
ACHN 150117C00022000 C 01/17/15 22.0 1.35 1.65
ACHN 150117C00023000 C 01/17/15 23.0 1.10 1.50
ACHN 150117C00024000 C 01/17/15 24.0 0.95 1.35
ACHN 150117C00025000 C 01/17/15 25.0 0.95 1.10
ACHN 150117C00026000 C 01/17/15 26.0 0.65 1.00
ACHN 150117C00027000 C 01/17/15 27.0 0.70 0.85
ACHN 150117C00028000 C 01/17/15 28.0 0.50 0.75
ACHN 150117C00029000 C 01/17/15 29.0 0.40 0.60
ACHN 150117P00001000 P 01/17/15 1.0 0.00 0.05
ACHN 150117P00002500 P 01/17/15 2.5 0.00 0.15
ACHN 150117P00004000 P 01/17/15 4.0 0.15 0.35
ACHN 150117P00005000 P 01/17/15 5.0 0.35 0.50
ACHN 150117P00006000 P 01/17/15 6.0 0.60 0.80
ACHN 150117P00007500 P 01/17/15 7.5 1.05 1.15
ACHN 150117P00009000 P 01/17/15 9.0 1.55 1.75
ACHN 150117P00010000 P 01/17/15 10.0 2.00 2.20
ACHN 150117P00011000 P 01/17/15 11.0 2.30 2.60
ACHN 150117P00012500 P 01/17/15 12.5 3.00 3.30
ACHN 150117P00014000 P 01/17/15 14.0 3.70 4.00
ACHN 150117P00015000 P 01/17/15 15.0 4.20 4.90
ACHN 150117P00016000 P 01/17/15 16.0 4.80 5.30
ACHN 150117P00017500 P 01/17/15 17.5 5.70 6.60
ACHN 150117P00019000 P 01/17/15 19.0 6.70 7.60
ACHN 150117P00020000 P 01/17/15 20.0 7.40 8.40
ACHN 150117P00021000 P 01/17/15 21.0 6.50 9.20
ACHN 150117P00022000 P 01/17/15 22.0 8.90 9.90
ACHN 150117P00023000 P 01/17/15 23.0 9.40 10.70
ACHN 150117P00024000 P 01/17/15 24.0 10.20 11.80
ACHN 150117P00025000 P 01/17/15 25.0 10.70 12.60
ACHN 150117P00026000 P 01/17/15 26.0 11.90 13.50
ACHN 150117P00027000 P 01/17/15 27.0 12.60 14.30
ACHN 150117P00028000 P 01/17/15 28.0 13.60 15.20
ACHN 150117P00029000 P 01/17/15 29.0 14.50 16.10
ACHN 150123C00002000 C 01/23/15 2.0 10.30 14.40
ACHN 150123C00004000 C 01/23/15 4.0 9.50 12.20
ACHN 150123C00005000 C 01/23/15 5.0 8.90 11.10
ACHN 150123C00006000 C 01/23/15 6.0 7.00 10.80
ACHN 150123C00006500 C 01/23/15 6.5 6.50 10.40
ACHN 150123C00007000 C 01/23/15 7.0 6.30 9.70
ACHN 150123C00007500 C 01/23/15 7.5 7.50 9.00
ACHN 150123C00008000 C 01/23/15 8.0 7.10 8.50
ACHN 150123C00008500 C 01/23/15 8.5 6.50 8.80
ACHN 150123C00009000 C 01/23/15 9.0 6.50 8.40
ACHN 150123C00009500 C 01/23/15 9.5 6.00 7.90
ACHN 150123C00010000 C 01/23/15 10.0 5.90 7.40
ACHN 150123C00010500 C 01/23/15 10.5 5.50 6.90
ACHN 150123C00011000 C 01/23/15 11.0 5.30 6.80
ACHN 150123C00011500 C 01/23/15 11.5 4.90 6.80
ACHN 150123C00012000 C 01/23/15 12.0 3.30 6.60
ACHN 150123C00012500 C 01/23/15 12.5 4.60 6.40
ACHN 150123C00013000 C 01/23/15 13.0 4.20 5.70
ACHN 150123C00013500 C 01/23/15 13.5 4.10 5.50
ACHN 150123C00014000 C 01/23/15 14.0 4.00 4.90
ACHN 150123C00014500 C 01/23/15 14.5 3.60 5.30
ACHN 150123C00015000 C 01/23/15 15.0 3.40 4.80
ACHN 150123C00015500 C 01/23/15 15.5 3.10 4.50
ACHN 150123C00016000 C 01/23/15 16.0 3.10 4.10
ACHN 150123C00016500 C 01/23/15 16.5 2.60 4.90
ACHN 150123C00017000 C 01/23/15 17.0 2.70 4.90
ACHN 150123C00017500 C 01/23/15 17.5 1.00 4.90
ACHN 150123C00018000 C 01/23/15 18.0 0.90 4.80
ACHN 150123C00018500 C 01/23/15 18.5 0.70 4.70
ACHN 150123C00019000 C 01/23/15 19.0 2.20 4.00
ACHN 150123C00019500 C 01/23/15 19.5 1.20 3.40
ACHN 150123C00020000 C 01/23/15 20.0 1.95 2.85
ACHN 150123C00020500 C 01/23/15 20.5 0.10 4.50
ACHN 150123C00021000 C 01/23/15 21.0 0.95 3.90
ACHN 150123C00021500 C 01/23/15 21.5 0.15 4.50
ACHN 150123C00022000 C 01/23/15 22.0 0.00 3.70
ACHN 150123C00022500 C 01/23/15 22.5 0.00 4.50
ACHN 150123C00023000 C 01/23/15 23.0 0.00 4.50
ACHN 150123C00023500 C 01/23/15 23.5 0.00 3.70
ACHN 150123C00024000 C 01/23/15 24.0 0.00 4.30
ACHN 150123C00024500 C 01/23/15 24.5 0.00 3.10
ACHN 150123C00025000 C 01/23/15 25.0 0.85 2.25
ACHN 150123P00002000 P 01/23/15 2.0 0.00 0.35
ACHN 150123P00004000 P 01/23/15 4.0 0.00 0.60
ACHN 150123P00005000 P 01/23/15 5.0 0.30 0.85
ACHN 150123P00006000 P 01/23/15 6.0 0.50 1.05
ACHN 150123P00006500 P 01/23/15 6.5 0.00 2.45
ACHN 150123P00007000 P 01/23/15 7.0 0.25 2.65
ACHN 150123P00007500 P 01/23/15 7.5 0.85 2.80
ACHN 150123P00008000 P 01/23/15 8.0 0.75 2.90
ACHN 150123P00008500 P 01/23/15 8.5 0.00 3.20
ACHN 150123P00009000 P 01/23/15 9.0 1.50 2.20
ACHN 150123P00009500 P 01/23/15 9.5 0.85 2.90
ACHN 150123P00010000 P 01/23/15 10.0 1.85 2.50
ACHN 150123P00010500 P 01/23/15 10.5 0.70 4.70
ACHN 150123P00011000 P 01/23/15 11.0 2.30 3.20
ACHN 150123P00011500 P 01/23/15 11.5 1.30 4.90
ACHN 150123P00012000 P 01/23/15 12.0 2.45 3.60
ACHN 150123P00012500 P 01/23/15 12.5 2.95 4.00
ACHN 150123P00013000 P 01/23/15 13.0 1.90 5.00
ACHN 150123P00013500 P 01/23/15 13.5 2.45 5.20
ACHN 150123P00014000 P 01/23/15 14.0 3.80 4.80
ACHN 150123P00014500 P 01/23/15 14.5 3.90 5.80
ACHN 150123P00015000 P 01/23/15 15.0 4.40 5.90
ACHN 150123P00015500 P 01/23/15 15.5 4.30 6.40
ACHN 150123P00016000 P 01/23/15 16.0 4.80 6.60
ACHN 150123P00016500 P 01/23/15 16.5 3.50 7.00
ACHN 150123P00017000 P 01/23/15 17.0 4.30 7.40
ACHN 150123P00017500 P 01/23/15 17.5 5.60 7.60
ACHN 150123P00018000 P 01/23/15 18.0 4.70 8.00
ACHN 150123P00018500 P 01/23/15 18.5 5.30 8.40
ACHN 150123P00019000 P 01/23/15 19.0 5.40 8.80
ACHN 150123P00019500 P 01/23/15 19.5 6.00 9.20
ACHN 150123P00020000 P 01/23/15 20.0 6.10 9.40
ACHN 150123P00020500 P 01/23/15 20.5 6.40 9.80
ACHN 150123P00021000 P 01/23/15 21.0 7.10 10.20
ACHN 150123P00021500 P 01/23/15 21.5 7.20 10.60
ACHN 150123P00022000 P 01/23/15 22.0 7.60 11.00
ACHN 150123P00022500 P 01/23/15 22.5 8.00 11.40
ACHN 150123P00023000 P 01/23/15 23.0 8.40 12.00
ACHN 150123P00023500 P 01/23/15 23.5 9.00 11.90
ACHN 150123P00024000 P 01/23/15 24.0 9.30 12.80
ACHN 150123P00024500 P 01/23/15 24.5 9.80 13.20
ACHN 150123P00025000 P 01/23/15 25.0 10.30 13.60
ACHN 150130C00002000 C 01/30/15 2.0 10.20 14.10
ACHN 150130C00004000 C 01/30/15 4.0 9.80 12.10
ACHN 150130C00005000 C 01/30/15 5.0 8.80 11.10
ACHN 150130C00006000 C 01/30/15 6.0 7.00 10.70
ACHN 150130C00006500 C 01/30/15 6.5 6.70 10.40
ACHN 150130C00007000 C 01/30/15 7.0 6.30 9.30
ACHN 150130C00007500 C 01/30/15 7.5 7.50 9.00
ACHN 150130C00008000 C 01/30/15 8.0 7.10 8.40
ACHN 150130C00008500 C 01/30/15 8.5 5.50 9.00
ACHN 150130C00009000 C 01/30/15 9.0 6.40 8.60
ACHN 150130C00009500 C 01/30/15 9.5 4.90 8.40
ACHN 150130C00010000 C 01/30/15 10.0 5.90 8.00
ACHN 150130C00010500 C 01/30/15 10.5 5.40 7.60
ACHN 150130C00011000 C 01/30/15 11.0 5.30 6.80
ACHN 150130C00011500 C 01/30/15 11.5 4.90 6.90
ACHN 150130C00012000 C 01/30/15 12.0 4.40 6.00
ACHN 150130C00012500 C 01/30/15 12.5 4.60 6.60
ACHN 150130C00013000 C 01/30/15 13.0 3.10 6.40
ACHN 150130C00013500 C 01/30/15 13.5 4.10 5.40
ACHN 150130C00014000 C 01/30/15 14.0 4.10 4.90
ACHN 150130C00014500 C 01/30/15 14.5 3.60 5.60
ACHN 150130C00015000 C 01/30/15 15.0 3.50 4.80
ACHN 150130C00015500 C 01/30/15 15.5 3.10 4.50
ACHN 150130C00016000 C 01/30/15 16.0 3.20 4.30
ACHN 150130C00016500 C 01/30/15 16.5 2.70 5.00
ACHN 150130C00017000 C 01/30/15 17.0 2.70 4.90
ACHN 150130C00017500 C 01/30/15 17.5 1.20 4.90
ACHN 150130C00018000 C 01/30/15 18.0 1.10 4.80
ACHN 150130C00018500 C 01/30/15 18.5 1.55 4.90
ACHN 150130C00019000 C 01/30/15 19.0 1.95 3.20
ACHN 150130C00019500 C 01/30/15 19.5 1.95 3.40
ACHN 150130C00020000 C 01/30/15 20.0 1.95 2.85
ACHN 150130C00020500 C 01/30/15 20.5 1.45 3.60
ACHN 150130C00021000 C 01/30/15 21.0 1.40 2.95
ACHN 150130C00021500 C 01/30/15 21.5 0.30 3.90
ACHN 150130C00022000 C 01/30/15 22.0 1.05 2.90
ACHN 150130C00022500 C 01/30/15 22.5 1.00 2.95
ACHN 150130C00023000 C 01/30/15 23.0 0.85 2.70
ACHN 150130C00023500 C 01/30/15 23.5 0.80 2.60
ACHN 150130C00024000 C 01/30/15 24.0 0.70 2.50
ACHN 150130C00024500 C 01/30/15 24.5 0.40 2.50
ACHN 150130C00025000 C 01/30/15 25.0 0.85 2.15
ACHN 150130P00002000 P 01/30/15 2.0 0.00 0.50
ACHN 150130P00004000 P 01/30/15 4.0 0.00 1.10
ACHN 150130P00005000 P 01/30/15 5.0 0.25 1.10
ACHN 150130P00006000 P 01/30/15 6.0 0.50 1.05
ACHN 150130P00006500 P 01/30/15 6.5 0.60 1.55
ACHN 150130P00007000 P 01/30/15 7.0 0.65 2.10
ACHN 150130P00007500 P 01/30/15 7.5 0.90 2.45
ACHN 150130P00008000 P 01/30/15 8.0 0.75 2.70
ACHN 150130P00008500 P 01/30/15 8.5 1.20 3.00
ACHN 150130P00009000 P 01/30/15 9.0 1.50 2.20
ACHN 150130P00009500 P 01/30/15 9.5 1.25 3.70
ACHN 150130P00010000 P 01/30/15 10.0 1.85 2.80
ACHN 150130P00010500 P 01/30/15 10.5 1.70 3.70
ACHN 150130P00011000 P 01/30/15 11.0 2.20 4.60
ACHN 150130P00011500 P 01/30/15 11.5 1.15 4.70
ACHN 150130P00012000 P 01/30/15 12.0 2.55 3.60
ACHN 150130P00012500 P 01/30/15 12.5 3.00 4.00
ACHN 150130P00013000 P 01/30/15 13.0 1.90 5.20
ACHN 150130P00013500 P 01/30/15 13.5 2.05 5.40
ACHN 150130P00014000 P 01/30/15 14.0 3.80 4.80
ACHN 150130P00014500 P 01/30/15 14.5 3.80 6.00
ACHN 150130P00015000 P 01/30/15 15.0 4.30 5.80
ACHN 150130P00015500 P 01/30/15 15.5 3.20 6.60
ACHN 150130P00016000 P 01/30/15 16.0 4.80 7.00
ACHN 150130P00016500 P 01/30/15 16.5 3.70 7.20
ACHN 150130P00017000 P 01/30/15 17.0 4.10 7.60
ACHN 150130P00017500 P 01/30/15 17.5 4.40 8.00
ACHN 150130P00018000 P 01/30/15 18.0 4.70 8.20
ACHN 150130P00018500 P 01/30/15 18.5 5.10 8.60
ACHN 150130P00019000 P 01/30/15 19.0 5.50 9.00
ACHN 150130P00019500 P 01/30/15 19.5 5.90 9.40
ACHN 150130P00020000 P 01/30/15 20.0 6.30 9.80
ACHN 150130P00020500 P 01/30/15 20.5 6.50 10.00
ACHN 150130P00021000 P 01/30/15 21.0 6.90 10.40
ACHN 150130P00021500 P 01/30/15 21.5 7.30 10.80
ACHN 150130P00022000 P 01/30/15 22.0 8.70 10.70
ACHN 150130P00022500 P 01/30/15 22.5 8.80 11.20
ACHN 150130P00023000 P 01/30/15 23.0 9.50 11.50
ACHN 150130P00023500 P 01/30/15 23.5 9.70 11.70
ACHN 150130P00024000 P 01/30/15 24.0 9.50 12.50
ACHN 150130P00024500 P 01/30/15 24.5 10.10 13.30
ACHN 150130P00025000 P 01/30/15 25.0 10.50 13.80
ACHN 150320C00001000 C 03/20/15 1.0 11.20 15.30
ACHN 150320C00002000 C 03/20/15 2.0 10.00 14.60
ACHN 150320C00003000 C 03/20/15 3.0 9.10 13.70
ACHN 150320C00004000 C 03/20/15 4.0 9.20 12.40
ACHN 150320C00005000 C 03/20/15 5.0 8.90 11.10
ACHN 150320C00006000 C 03/20/15 6.0 7.40 10.30
ACHN 150320C00007000 C 03/20/15 7.0 6.70 9.00
ACHN 150320C00008000 C 03/20/15 8.0 7.10 8.30
ACHN 150320C00009000 C 03/20/15 9.0 6.50 7.90
ACHN 150320C00010000 C 03/20/15 10.0 6.00 7.30
ACHN 150320C00011000 C 03/20/15 11.0 5.60 6.40
ACHN 150320C00012000 C 03/20/15 12.0 5.30 5.70
ACHN 150320C00013000 C 03/20/15 13.0 4.80 5.60
ACHN 150320C00014000 C 03/20/15 14.0 4.50 5.00
ACHN 150320C00015000 C 03/20/15 15.0 4.00 4.80
ACHN 150320C00016000 C 03/20/15 16.0 3.50 4.50
ACHN 150320C00017000 C 03/20/15 17.0 3.20 4.10
ACHN 150320C00018000 C 03/20/15 18.0 1.90 3.80
ACHN 150320C00019000 C 03/20/15 19.0 1.95 3.00
ACHN 150320C00020000 C 03/20/15 20.0 2.40 2.90
ACHN 150320C00021000 C 03/20/15 21.0 2.00 2.95
ACHN 150320C00022000 C 03/20/15 22.0 0.90 2.80
ACHN 150320C00023000 C 03/20/15 23.0 1.70 2.30
ACHN 150320C00024000 C 03/20/15 24.0 0.65 3.20
ACHN 150320C00025000 C 03/20/15 25.0 1.25 2.15
ACHN 150320C00026000 C 03/20/15 26.0 1.30 2.20
ACHN 150320C00027000 C 03/20/15 27.0 0.70 2.25
ACHN 150320C00028000 C 03/20/15 28.0 0.55 2.80
ACHN 150320C00029000 C 03/20/15 29.0 0.45 2.65
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 0.30
ACHN 150320P00004000 P 03/20/15 4.0 0.15 0.50
ACHN 150320P00005000 P 03/20/15 5.0 0.30 0.80
ACHN 150320P00006000 P 03/20/15 6.0 0.65 1.05
ACHN 150320P00007000 P 03/20/15 7.0 0.90 1.40
ACHN 150320P00008000 P 03/20/15 8.0 1.20 1.70
ACHN 150320P00009000 P 03/20/15 9.0 1.75 2.20
ACHN 150320P00010000 P 03/20/15 10.0 2.15 2.50
ACHN 150320P00011000 P 03/20/15 11.0 2.50 3.20
ACHN 150320P00012000 P 03/20/15 12.0 3.10 3.60
ACHN 150320P00013000 P 03/20/15 13.0 3.50 4.30
ACHN 150320P00014000 P 03/20/15 14.0 4.20 4.80
ACHN 150320P00015000 P 03/20/15 15.0 4.60 5.50
ACHN 150320P00016000 P 03/20/15 16.0 5.20 6.20
ACHN 150320P00017000 P 03/20/15 17.0 5.30 6.90
ACHN 150320P00018000 P 03/20/15 18.0 6.50 8.70
ACHN 150320P00019000 P 03/20/15 19.0 6.60 8.90
ACHN 150320P00020000 P 03/20/15 20.0 7.90 8.90
ACHN 150320P00021000 P 03/20/15 21.0 6.90 10.30
ACHN 150320P00022000 P 03/20/15 22.0 9.40 11.70
ACHN 150320P00023000 P 03/20/15 23.0 9.60 11.60
ACHN 150320P00024000 P 03/20/15 24.0 10.60 12.40
ACHN 150320P00025000 P 03/20/15 25.0 11.40 14.20
ACHN 150320P00026000 P 03/20/15 26.0 12.20 14.00
ACHN 150320P00027000 P 03/20/15 27.0 13.00 15.70
ACHN 150320P00028000 P 03/20/15 28.0 13.10 15.90
ACHN 150320P00029000 P 03/20/15 29.0 14.80 16.40
ACHN 150619C00001000 C 06/19/15 1.0 11.00 15.50
ACHN 150619C00002000 C 06/19/15 2.0 10.00 14.60
ACHN 150619C00003000 C 06/19/15 3.0 9.20 13.80
ACHN 150619C00004000 C 06/19/15 4.0 8.80 12.70
ACHN 150619C00005000 C 06/19/15 5.0 8.80 11.30
ACHN 150619C00006000 C 06/19/15 6.0 7.20 10.00
ACHN 150619C00007000 C 06/19/15 7.0 6.90 9.10
ACHN 150619C00008000 C 06/19/15 8.0 7.00 8.40
ACHN 150619C00009000 C 06/19/15 9.0 5.80 9.60
ACHN 150619C00010000 C 06/19/15 10.0 5.90 7.30
ACHN 150619C00011000 C 06/19/15 11.0 5.60 6.90
ACHN 150619C00012000 C 06/19/15 12.0 4.30 6.70
ACHN 150619C00013000 C 06/19/15 13.0 4.90 6.30
ACHN 150619C00014000 C 06/19/15 14.0 4.40 5.90
ACHN 150619C00015000 C 06/19/15 15.0 4.10 5.50
ACHN 150619C00016000 C 06/19/15 16.0 3.60 5.10
ACHN 150619C00017000 C 06/19/15 17.0 2.65 6.20
ACHN 150619C00018000 C 06/19/15 18.0 2.00 4.40
ACHN 150619C00019000 C 06/19/15 19.0 1.65 4.10
ACHN 150619C00020000 C 06/19/15 20.0 1.95 3.90
ACHN 150619C00021000 C 06/19/15 21.0 1.45 4.40
ACHN 150619C00022000 C 06/19/15 22.0 0.75 4.10
ACHN 150619C00023000 C 06/19/15 23.0 0.60 3.90
ACHN 150619C00024000 C 06/19/15 24.0 0.50 3.70
ACHN 150619C00025000 C 06/19/15 25.0 0.80 3.10
ACHN 150619C00026000 C 06/19/15 26.0 0.30 4.80
ACHN 150619C00027000 C 06/19/15 27.0 0.30 3.40
ACHN 150619C00028000 C 06/19/15 28.0 0.00 3.10
ACHN 150619C00029000 C 06/19/15 29.0 0.35 3.60
ACHN 150619P00001000 P 06/19/15 1.0 0.00 0.50
ACHN 150619P00002000 P 06/19/15 2.0 0.00 0.50
ACHN 150619P00003000 P 06/19/15 3.0 0.00 0.45
ACHN 150619P00004000 P 06/19/15 4.0 0.00 1.45
ACHN 150619P00005000 P 06/19/15 5.0 0.30 1.10
ACHN 150619P00006000 P 06/19/15 6.0 0.65 1.35
ACHN 150619P00007000 P 06/19/15 7.0 0.40 1.75
ACHN 150619P00008000 P 06/19/15 8.0 0.60 3.00
ACHN 150619P00009000 P 06/19/15 9.0 1.80 2.40
ACHN 150619P00010000 P 06/19/15 10.0 2.25 3.10
ACHN 150619P00011000 P 06/19/15 11.0 2.45 3.70
ACHN 150619P00012000 P 06/19/15 12.0 3.20 4.10
ACHN 150619P00013000 P 06/19/15 13.0 4.00 4.50
ACHN 150619P00014000 P 06/19/15 14.0 4.00 5.40
ACHN 150619P00015000 P 06/19/15 15.0 4.50 6.50
ACHN 150619P00016000 P 06/19/15 16.0 4.20 7.60
ACHN 150619P00017000 P 06/19/15 17.0 4.90 8.70
ACHN 150619P00018000 P 06/19/15 18.0 5.60 9.00
ACHN 150619P00019000 P 06/19/15 19.0 6.30 10.40
ACHN 150619P00020000 P 06/19/15 20.0 6.90 9.70
ACHN 150619P00021000 P 06/19/15 21.0 7.70 10.30
ACHN 150619P00022000 P 06/19/15 22.0 8.50 11.10
ACHN 150619P00023000 P 06/19/15 23.0 9.40 11.90
ACHN 150619P00024000 P 06/19/15 24.0 10.10 13.40
ACHN 150619P00025000 P 06/19/15 25.0 10.90 15.00
ACHN 150619P00026000 P 06/19/15 26.0 11.70 15.00
ACHN 150619P00027000 P 06/19/15 27.0 13.30 16.60
ACHN 150619P00028000 P 06/19/15 28.0 13.50 17.20
ACHN 150619P00029000 P 06/19/15 29.0 14.30 18.00
ACHN 160115C00003000 C 01/15/16 3.0 10.20 12.80
ACHN 160115C00005000 C 01/15/16 5.0 8.90 11.00
ACHN 160115C00007000 C 01/15/16 7.0 8.10 9.60
ACHN 160115C00010000 C 01/15/16 10.0 6.80 8.40
ACHN 160115C00012000 C 01/15/16 12.0 6.00 7.00
ACHN 160115C00015000 C 01/15/16 15.0 5.00 5.90
ACHN 160115C00017000 C 01/15/16 17.0 3.90 5.70
ACHN 160115C00020000 C 01/15/16 20.0 2.90 4.90
ACHN 160115C00022000 C 01/15/16 22.0 2.45 4.50
ACHN 160115C00025000 C 01/15/16 25.0 1.90 3.80
ACHN 160115P00003000 P 01/15/16 3.0 0.15 0.60
ACHN 160115P00005000 P 01/15/16 5.0 0.75 1.05
ACHN 160115P00007000 P 01/15/16 7.0 1.35 1.70
ACHN 160115P00010000 P 01/15/16 10.0 2.95 4.00
ACHN 160115P00012000 P 01/15/16 12.0 3.80 5.10
ACHN 160115P00015000 P 01/15/16 15.0 5.50 7.30
ACHN 160115P00017000 P 01/15/16 17.0 6.80 8.60
ACHN 160115P00020000 P 01/15/16 20.0 8.90 10.80
ACHN 160115P00022000 P 01/15/16 22.0 9.00 13.40
ACHN 160115P00025000 P 01/15/16 25.0 12.10 13.80
ACHN 170120C00003000 C 01/20/17 3.0 9.70 14.40
ACHN 170120C00005000 C 01/20/17 5.0 8.50 13.00
ACHN 170120C00008000 C 01/20/17 8.0 7.10 11.50
ACHN 170120C00010000 C 01/20/17 10.0 6.50 10.60
ACHN 170120C00012000 C 01/20/17 12.0 5.60 9.80
ACHN 170120C00015000 C 01/20/17 15.0 4.60 8.80
ACHN 170120C00017000 C 01/20/17 17.0 4.00 7.00
ACHN 170120C00020000 C 01/20/17 20.0 3.00 7.40
ACHN 170120C00022000 C 01/20/17 22.0 2.50 6.90
ACHN 170120C00025000 C 01/20/17 25.0 1.70 6.10
ACHN 170120P00003000 P 01/20/17 3.0 0.00 4.80
ACHN 170120P00005000 P 01/20/17 5.0 0.00 1.65
ACHN 170120P00008000 P 01/20/17 8.0 1.25 5.20
ACHN 170120P00010000 P 01/20/17 10.0 2.05 6.00
ACHN 170120P00012000 P 01/20/17 12.0 3.10 7.70
ACHN 170120P00015000 P 01/20/17 15.0 5.20 9.60
ACHN 170120P00017000 P 01/20/17 17.0 6.50 11.00
ACHN 170120P00020000 P 01/20/17 20.0 8.50 13.00
ACHN 170120P00022000 P 01/20/17 22.0 9.90 14.50
ACHN 170120P00025000 P 01/20/17 25.0 12.10 16.50

OPRA data is delayed 15 minutes.