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 (2015-06-19)Premium Content

Achillion Pharmaceuticals Inc (ACHN)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 150904C00000500 C 09/04/15 0.5 6.70 7.20
ACHN 150904C00001000 C 09/04/15 1.0 6.20 6.80
ACHN 150904C00001500 C 09/04/15 1.5 5.70 6.20
ACHN 150904C00002000 C 09/04/15 2.0 5.20 5.70
ACHN 150904C00002500 C 09/04/15 2.5 4.70 5.20
ACHN 150904C00003000 C 09/04/15 3.0 4.20 4.70
ACHN 150904C00003500 C 09/04/15 3.5 3.70 4.20
ACHN 150904C00004000 C 09/04/15 4.0 3.20 3.70
ACHN 150904C00004500 C 09/04/15 4.5 2.75 3.20
ACHN 150904C00005000 C 09/04/15 5.0 2.25 2.65
ACHN 150904C00005500 C 09/04/15 5.5 1.65 2.15
ACHN 150904C00006000 C 09/04/15 6.0 1.00 1.65
ACHN 150904C00006500 C 09/04/15 6.5 0.50 1.15
ACHN 150904C00007000 C 09/04/15 7.0 0.15 0.65
ACHN 150904C00007500 C 09/04/15 7.5 0.00 0.25
ACHN 150904C00008000 C 09/04/15 8.0 0.00 0.10
ACHN 150904C00008500 C 09/04/15 8.5 0.00 0.10
ACHN 150904C00009000 C 09/04/15 9.0 0.00 0.20
ACHN 150904C00009500 C 09/04/15 9.5 0.00 0.20
ACHN 150904C00010000 C 09/04/15 10.0 0.00 0.20
ACHN 150904C00010500 C 09/04/15 10.5 0.00 0.10
ACHN 150904C00011000 C 09/04/15 11.0 0.00 0.05
ACHN 150904C00011500 C 09/04/15 11.5 0.00 0.05
ACHN 150904C00012000 C 09/04/15 12.0 0.00 0.05
ACHN 150904C00012500 C 09/04/15 12.5 0.00 0.05
ACHN 150904C00013000 C 09/04/15 13.0 0.00 0.05
ACHN 150904C00013500 C 09/04/15 13.5 0.00 0.05
ACHN 150904C00014000 C 09/04/15 14.0 0.00 0.05
ACHN 150904C00014500 C 09/04/15 14.5 0.00 0.05
ACHN 150904C00015000 C 09/04/15 15.0 0.00 0.05
ACHN 150904C00015500 C 09/04/15 15.5 0.00 0.05
ACHN 150904C00016000 C 09/04/15 16.0 0.00 0.05
ACHN 150904C00016500 C 09/04/15 16.5 0.00 0.05
ACHN 150904C00017000 C 09/04/15 17.0 0.00 0.05
ACHN 150904C00018000 C 09/04/15 18.0 0.00 0.05
ACHN 150904P00000500 P 09/04/15 0.5 0.00 0.05
ACHN 150904P00001000 P 09/04/15 1.0 0.00 0.05
ACHN 150904P00001500 P 09/04/15 1.5 0.00 0.05
ACHN 150904P00002000 P 09/04/15 2.0 0.00 0.05
ACHN 150904P00002500 P 09/04/15 2.5 0.00 0.05
ACHN 150904P00003000 P 09/04/15 3.0 0.00 0.05
ACHN 150904P00003500 P 09/04/15 3.5 0.00 0.05
ACHN 150904P00004000 P 09/04/15 4.0 0.00 0.05
ACHN 150904P00004500 P 09/04/15 4.5 0.00 0.05
ACHN 150904P00005000 P 09/04/15 5.0 0.00 0.10
ACHN 150904P00005500 P 09/04/15 5.5 0.00 0.20
ACHN 150904P00006000 P 09/04/15 6.0 0.00 0.25
ACHN 150904P00006500 P 09/04/15 6.5 0.00 0.25
ACHN 150904P00007000 P 09/04/15 7.0 0.00 0.25
ACHN 150904P00007500 P 09/04/15 7.5 0.05 0.60
ACHN 150904P00008000 P 09/04/15 8.0 0.40 1.05
ACHN 150904P00008500 P 09/04/15 8.5 0.75 1.70
ACHN 150904P00009000 P 09/04/15 9.0 1.40 2.05
ACHN 150904P00009500 P 09/04/15 9.5 1.90 2.40
ACHN 150904P00010000 P 09/04/15 10.0 2.40 2.80
ACHN 150904P00010500 P 09/04/15 10.5 2.70 3.30
ACHN 150904P00011000 P 09/04/15 11.0 3.20 3.80
ACHN 150904P00011500 P 09/04/15 11.5 3.70 4.30
ACHN 150904P00012000 P 09/04/15 12.0 4.20 4.80
ACHN 150904P00012500 P 09/04/15 12.5 4.70 5.30
ACHN 150904P00013000 P 09/04/15 13.0 5.20 5.80
ACHN 150904P00013500 P 09/04/15 13.5 5.70 6.30
ACHN 150904P00014000 P 09/04/15 14.0 6.20 6.80
ACHN 150904P00014500 P 09/04/15 14.5 6.70 7.30
ACHN 150904P00015000 P 09/04/15 15.0 7.20 7.80
ACHN 150904P00015500 P 09/04/15 15.5 7.70 8.30
ACHN 150904P00016000 P 09/04/15 16.0 8.20 8.80
ACHN 150904P00016500 P 09/04/15 16.5 8.70 9.30
ACHN 150904P00017000 P 09/04/15 17.0 9.20 9.80
ACHN 150904P00018000 P 09/04/15 18.0 10.20 10.80
ACHN 150911C00001000 C 09/11/15 1.0 6.20 6.80
ACHN 150911C00001500 C 09/11/15 1.5 5.70 6.20
ACHN 150911C00002000 C 09/11/15 2.0 5.20 5.70
ACHN 150911C00002500 C 09/11/15 2.5 4.70 5.20
ACHN 150911C00003000 C 09/11/15 3.0 4.20 4.70
ACHN 150911C00003500 C 09/11/15 3.5 3.70 4.20
ACHN 150911C00004000 C 09/11/15 4.0 3.20 3.70
ACHN 150911C00004500 C 09/11/15 4.5 2.65 3.20
ACHN 150911C00005000 C 09/11/15 5.0 2.05 2.65
ACHN 150911C00005500 C 09/11/15 5.5 1.45 2.15
ACHN 150911C00006000 C 09/11/15 6.0 0.95 1.70
ACHN 150911C00006500 C 09/11/15 6.5 0.20 1.25
ACHN 150911C00007000 C 09/11/15 7.0 0.00 0.80
ACHN 150911C00007500 C 09/11/15 7.5 0.00 0.40
ACHN 150911C00008000 C 09/11/15 8.0 0.00 0.30
ACHN 150911C00008500 C 09/11/15 8.5 0.00 0.25
ACHN 150911C00009000 C 09/11/15 9.0 0.00 0.25
ACHN 150911C00009500 C 09/11/15 9.5 0.00 0.20
ACHN 150911C00010000 C 09/11/15 10.0 0.00 0.20
ACHN 150911C00010500 C 09/11/15 10.5 0.00 0.20
ACHN 150911C00011000 C 09/11/15 11.0 0.00 0.20
ACHN 150911C00011500 C 09/11/15 11.5 0.00 0.20
ACHN 150911C00012000 C 09/11/15 12.0 0.00 0.15
ACHN 150911C00012500 C 09/11/15 12.5 0.00 0.15
ACHN 150911C00013000 C 09/11/15 13.0 0.00 0.15
ACHN 150911C00013500 C 09/11/15 13.5 0.00 0.10
ACHN 150911C00014000 C 09/11/15 14.0 0.00 0.05
ACHN 150911C00014500 C 09/11/15 14.5 0.00 0.05
ACHN 150911C00015000 C 09/11/15 15.0 0.00 0.05
ACHN 150911C00015500 C 09/11/15 15.5 0.00 0.05
ACHN 150911C00016000 C 09/11/15 16.0 0.00 0.05
ACHN 150911P00001000 P 09/11/15 1.0 0.00 0.05
ACHN 150911P00001500 P 09/11/15 1.5 0.00 0.05
ACHN 150911P00002000 P 09/11/15 2.0 0.00 0.05
ACHN 150911P00002500 P 09/11/15 2.5 0.00 0.05
ACHN 150911P00003000 P 09/11/15 3.0 0.00 0.05
ACHN 150911P00003500 P 09/11/15 3.5 0.00 0.05
ACHN 150911P00004000 P 09/11/15 4.0 0.00 0.10
ACHN 150911P00004500 P 09/11/15 4.5 0.00 0.20
ACHN 150911P00005000 P 09/11/15 5.0 0.00 0.20
ACHN 150911P00005500 P 09/11/15 5.5 0.00 0.25
ACHN 150911P00006000 P 09/11/15 6.0 0.00 0.25
ACHN 150911P00006500 P 09/11/15 6.5 0.00 0.25
ACHN 150911P00007000 P 09/11/15 7.0 0.05 0.40
ACHN 150911P00007500 P 09/11/15 7.5 0.05 0.70
ACHN 150911P00008000 P 09/11/15 8.0 0.50 1.15
ACHN 150911P00008500 P 09/11/15 8.5 0.95 1.60
ACHN 150911P00009000 P 09/11/15 9.0 1.10 2.20
ACHN 150911P00009500 P 09/11/15 9.5 1.85 2.55
ACHN 150911P00010000 P 09/11/15 10.0 2.40 3.00
ACHN 150911P00010500 P 09/11/15 10.5 2.85 3.40
ACHN 150911P00011000 P 09/11/15 11.0 3.30 3.80
ACHN 150911P00011500 P 09/11/15 11.5 3.80 4.30
ACHN 150911P00012000 P 09/11/15 12.0 4.20 4.80
ACHN 150911P00012500 P 09/11/15 12.5 4.70 5.30
ACHN 150911P00013000 P 09/11/15 13.0 5.20 5.80
ACHN 150911P00013500 P 09/11/15 13.5 5.70 6.30
ACHN 150911P00014000 P 09/11/15 14.0 6.20 6.80
ACHN 150911P00014500 P 09/11/15 14.5 6.70 7.30
ACHN 150911P00015000 P 09/11/15 15.0 7.20 7.80
ACHN 150911P00015500 P 09/11/15 15.5 7.70 8.30
ACHN 150911P00016000 P 09/11/15 16.0 8.30 8.80
ACHN 150918C00001000 C 09/18/15 1.0 6.20 6.70
ACHN 150918C00001500 C 09/18/15 1.5 5.70 6.20
ACHN 150918C00002000 C 09/18/15 2.0 5.20 5.70
ACHN 150918C00002500 C 09/18/15 2.5 4.70 5.20
ACHN 150918C00003000 C 09/18/15 3.0 4.20 4.70
ACHN 150918C00003500 C 09/18/15 3.5 3.70 4.20
ACHN 150918C00004000 C 09/18/15 4.0 3.10 3.70
ACHN 150918C00004500 C 09/18/15 4.5 2.55 3.20
ACHN 150918C00005000 C 09/18/15 5.0 2.00 2.65
ACHN 150918C00005500 C 09/18/15 5.5 1.50 2.15
ACHN 150918C00006000 C 09/18/15 6.0 1.10 1.70
ACHN 150918C00006500 C 09/18/15 6.5 0.70 1.20
ACHN 150918C00007000 C 09/18/15 7.0 0.40 0.80
ACHN 150918C00007500 C 09/18/15 7.5 0.20 0.50
ACHN 150918C00008000 C 09/18/15 8.0 0.10 0.30
ACHN 150918C00008500 C 09/18/15 8.5 0.00 0.20
ACHN 150918C00009000 C 09/18/15 9.0 0.00 0.15
ACHN 150918C00009500 C 09/18/15 9.5 0.00 0.25
ACHN 150918C00010000 C 09/18/15 10.0 0.00 0.15
ACHN 150918C00010500 C 09/18/15 10.5 0.00 0.20
ACHN 150918C00011000 C 09/18/15 11.0 0.00 0.10
ACHN 150918C00011500 C 09/18/15 11.5 0.00 0.20
ACHN 150918C00012000 C 09/18/15 12.0 0.00 0.15
ACHN 150918C00012500 C 09/18/15 12.5 0.00 0.20
ACHN 150918C00013000 C 09/18/15 13.0 0.00 0.25
ACHN 150918C00013500 C 09/18/15 13.5 0.00 0.20
ACHN 150918C00014000 C 09/18/15 14.0 0.00 0.20
ACHN 150918C00014500 C 09/18/15 14.5 0.00 0.15
ACHN 150918C00015000 C 09/18/15 15.0 0.00 0.10
ACHN 150918C00015500 C 09/18/15 15.5 0.00 0.15
ACHN 150918C00016000 C 09/18/15 16.0 0.00 0.10
ACHN 150918C00017000 C 09/18/15 17.0 0.00 0.05
ACHN 150918C00018000 C 09/18/15 18.0 0.00 0.05
ACHN 150918C00019000 C 09/18/15 19.0 0.00 0.05
ACHN 150918C00020000 C 09/18/15 20.0 0.00 0.05
ACHN 150918C00021000 C 09/18/15 21.0 0.00 0.05
ACHN 150918C00022000 C 09/18/15 22.0 0.00 0.05
ACHN 150918C00023000 C 09/18/15 23.0 0.00 0.05
ACHN 150918C00024000 C 09/18/15 24.0 0.00 0.05
ACHN 150918C00025000 C 09/18/15 25.0 0.00 0.05
ACHN 150918C00026000 C 09/18/15 26.0 0.00 0.05
ACHN 150918C00027000 C 09/18/15 27.0 0.00 0.05
ACHN 150918C00028000 C 09/18/15 28.0 0.00 0.05
ACHN 150918C00029000 C 09/18/15 29.0 0.00 0.05
ACHN 150918C00030000 C 09/18/15 30.0 0.00 0.05
ACHN 150918C00031000 C 09/18/15 31.0 0.00 0.05
ACHN 150918C00032000 C 09/18/15 32.0 0.00 0.05
ACHN 150918P00001000 P 09/18/15 1.0 0.00 0.05
ACHN 150918P00001500 P 09/18/15 1.5 0.00 0.05
ACHN 150918P00002000 P 09/18/15 2.0 0.00 0.05
ACHN 150918P00002500 P 09/18/15 2.5 0.00 0.05
ACHN 150918P00003000 P 09/18/15 3.0 0.00 0.05
ACHN 150918P00003500 P 09/18/15 3.5 0.00 0.10
ACHN 150918P00004000 P 09/18/15 4.0 0.00 0.20
ACHN 150918P00004500 P 09/18/15 4.5 0.00 0.20
ACHN 150918P00005000 P 09/18/15 5.0 0.00 0.25
ACHN 150918P00005500 P 09/18/15 5.5 0.00 0.25
ACHN 150918P00006000 P 09/18/15 6.0 0.00 0.25
ACHN 150918P00006500 P 09/18/15 6.5 0.05 0.20
ACHN 150918P00007000 P 09/18/15 7.0 0.15 0.55
ACHN 150918P00007500 P 09/18/15 7.5 0.35 0.80
ACHN 150918P00008000 P 09/18/15 8.0 0.60 1.20
ACHN 150918P00008500 P 09/18/15 8.5 1.00 1.65
ACHN 150918P00009000 P 09/18/15 9.0 1.40 2.10
ACHN 150918P00009500 P 09/18/15 9.5 1.85 2.55
ACHN 150918P00010000 P 09/18/15 10.0 2.40 3.10
ACHN 150918P00010500 P 09/18/15 10.5 2.85 3.60
ACHN 150918P00011000 P 09/18/15 11.0 3.40 4.00
ACHN 150918P00011500 P 09/18/15 11.5 3.90 4.40
ACHN 150918P00012000 P 09/18/15 12.0 4.40 4.90
ACHN 150918P00012500 P 09/18/15 12.5 4.90 5.30
ACHN 150918P00013000 P 09/18/15 13.0 5.20 5.80
ACHN 150918P00013500 P 09/18/15 13.5 5.70 6.30
ACHN 150918P00014000 P 09/18/15 14.0 6.30 6.80
ACHN 150918P00014500 P 09/18/15 14.5 6.90 7.30
ACHN 150918P00015000 P 09/18/15 15.0 7.30 7.80
ACHN 150918P00015500 P 09/18/15 15.5 7.90 8.30
ACHN 150918P00016000 P 09/18/15 16.0 8.40 8.80
ACHN 150918P00017000 P 09/18/15 17.0 9.30 9.80
ACHN 150918P00018000 P 09/18/15 18.0 10.30 10.80
ACHN 150918P00019000 P 09/18/15 19.0 11.20 11.80
ACHN 150918P00020000 P 09/18/15 20.0 12.20 12.80
ACHN 150918P00021000 P 09/18/15 21.0 13.20 13.80
ACHN 150918P00022000 P 09/18/15 22.0 14.20 14.80
ACHN 150918P00023000 P 09/18/15 23.0 15.20 15.80
ACHN 150918P00024000 P 09/18/15 24.0 16.20 16.80
ACHN 150918P00025000 P 09/18/15 25.0 17.20 17.80
ACHN 150918P00026000 P 09/18/15 26.0 18.20 18.80
ACHN 150918P00027000 P 09/18/15 27.0 19.20 19.80
ACHN 150918P00028000 P 09/18/15 28.0 20.20 20.80
ACHN 150918P00029000 P 09/18/15 29.0 21.20 21.80
ACHN 150918P00030000 P 09/18/15 30.0 22.20 22.80
ACHN 150918P00031000 P 09/18/15 31.0 23.20 23.80
ACHN 150918P00032000 P 09/18/15 32.0 24.20 24.80
ACHN 150925C00001000 C 09/25/15 1.0 6.20 6.70
ACHN 150925C00001500 C 09/25/15 1.5 5.70 6.20
ACHN 150925C00002000 C 09/25/15 2.0 5.20 5.70
ACHN 150925C00002500 C 09/25/15 2.5 4.70 5.20
ACHN 150925C00003000 C 09/25/15 3.0 4.20 4.70
ACHN 150925C00003500 C 09/25/15 3.5 3.70 4.20
ACHN 150925C00004000 C 09/25/15 4.0 3.10 3.70
ACHN 150925C00004500 C 09/25/15 4.5 2.45 3.20
ACHN 150925C00005000 C 09/25/15 5.0 2.00 2.70
ACHN 150925C00005500 C 09/25/15 5.5 1.50 2.20
ACHN 150925C00006000 C 09/25/15 6.0 1.10 1.70
ACHN 150925C00006500 C 09/25/15 6.5 0.00 2.20
ACHN 150925C00007000 C 09/25/15 7.0 0.00 1.00
ACHN 150925C00007500 C 09/25/15 7.5 0.25 0.70
ACHN 150925C00008000 C 09/25/15 8.0 0.00 0.45
ACHN 150925C00008500 C 09/25/15 8.5 0.00 0.30
ACHN 150925C00009000 C 09/25/15 9.0 0.05 0.25
ACHN 150925C00009500 C 09/25/15 9.5 0.00 0.30
ACHN 150925C00010000 C 09/25/15 10.0 0.00 0.25
ACHN 150925C00010500 C 09/25/15 10.5 0.00 0.25
ACHN 150925C00011000 C 09/25/15 11.0 0.00 0.25
ACHN 150925C00011500 C 09/25/15 11.5 0.00 0.20
ACHN 150925C00012000 C 09/25/15 12.0 0.00 0.20
ACHN 150925C00012500 C 09/25/15 12.5 0.00 0.20
ACHN 150925C00013000 C 09/25/15 13.0 0.00 0.20
ACHN 150925C00013500 C 09/25/15 13.5 0.00 0.20
ACHN 150925C00014000 C 09/25/15 14.0 0.00 0.20
ACHN 150925C00014500 C 09/25/15 14.5 0.00 0.20
ACHN 150925C00015000 C 09/25/15 15.0 0.00 0.25
ACHN 150925C00015500 C 09/25/15 15.5 0.00 0.20
ACHN 150925C00016000 C 09/25/15 16.0 0.00 0.20
ACHN 150925P00001000 P 09/25/15 1.0 0.00 0.05
ACHN 150925P00001500 P 09/25/15 1.5 0.00 0.05
ACHN 150925P00002000 P 09/25/15 2.0 0.00 0.05
ACHN 150925P00002500 P 09/25/15 2.5 0.00 0.05
ACHN 150925P00003000 P 09/25/15 3.0 0.00 0.10
ACHN 150925P00003500 P 09/25/15 3.5 0.00 0.20
ACHN 150925P00004000 P 09/25/15 4.0 0.00 0.20
ACHN 150925P00004500 P 09/25/15 4.5 0.00 0.25
ACHN 150925P00005000 P 09/25/15 5.0 0.00 0.30
ACHN 150925P00005500 P 09/25/15 5.5 0.00 0.25
ACHN 150925P00006000 P 09/25/15 6.0 0.00 1.25
ACHN 150925P00006500 P 09/25/15 6.5 0.00 0.50
ACHN 150925P00007000 P 09/25/15 7.0 0.20 0.75
ACHN 150925P00007500 P 09/25/15 7.5 0.40 1.25
ACHN 150925P00008000 P 09/25/15 8.0 0.70 1.30
ACHN 150925P00008500 P 09/25/15 8.5 0.10 2.70
ACHN 150925P00009000 P 09/25/15 9.0 1.50 2.10
ACHN 150925P00009500 P 09/25/15 9.5 1.90 2.80
ACHN 150925P00010000 P 09/25/15 10.0 2.35 3.10
ACHN 150925P00010500 P 09/25/15 10.5 2.90 3.60
ACHN 150925P00011000 P 09/25/15 11.0 3.30 4.10
ACHN 150925P00011500 P 09/25/15 11.5 3.80 4.60
ACHN 150925P00012000 P 09/25/15 12.0 4.30 5.00
ACHN 150925P00012500 P 09/25/15 12.5 4.80 5.50
ACHN 150925P00013000 P 09/25/15 13.0 5.00 5.90
ACHN 150925P00013500 P 09/25/15 13.5 5.60 6.30
ACHN 150925P00014000 P 09/25/15 14.0 6.10 6.80
ACHN 150925P00014500 P 09/25/15 14.5 6.70 7.30
ACHN 150925P00015000 P 09/25/15 15.0 7.30 7.80
ACHN 150925P00015500 P 09/25/15 15.5 7.70 8.30
ACHN 150925P00016000 P 09/25/15 16.0 8.20 8.80
ACHN 151002C00000500 C 10/02/15 0.5 6.70 7.20
ACHN 151002C00001000 C 10/02/15 1.0 6.20 6.70
ACHN 151002C00001500 C 10/02/15 1.5 5.70 6.20
ACHN 151002C00002000 C 10/02/15 2.0 5.20 5.80
ACHN 151002C00002500 C 10/02/15 2.5 4.70 5.20
ACHN 151002C00003000 C 10/02/15 3.0 4.20 4.70
ACHN 151002C00003500 C 10/02/15 3.5 3.60 4.20
ACHN 151002C00004000 C 10/02/15 4.0 2.95 3.70
ACHN 151002C00004500 C 10/02/15 4.5 2.45 3.20
ACHN 151002C00005000 C 10/02/15 5.0 2.00 2.80
ACHN 151002C00005500 C 10/02/15 5.5 1.60 2.35
ACHN 151002C00006000 C 10/02/15 6.0 1.20 1.80
ACHN 151002C00006500 C 10/02/15 6.5 0.00 2.05
ACHN 151002C00007000 C 10/02/15 7.0 0.35 1.05
ACHN 151002C00007500 C 10/02/15 7.5 0.20 0.70
ACHN 151002C00008000 C 10/02/15 8.0 0.05 0.60
ACHN 151002C00008500 C 10/02/15 8.5 0.00 0.55
ACHN 151002C00009000 C 10/02/15 9.0 0.00 0.30
ACHN 151002C00009500 C 10/02/15 9.5 0.00 1.45
ACHN 151002C00010000 C 10/02/15 10.0 0.00 0.30
ACHN 151002C00010500 C 10/02/15 10.5 0.00 0.50
ACHN 151002C00011000 C 10/02/15 11.0 0.00 0.50
ACHN 151002C00011500 C 10/02/15 11.5 0.00 0.70
ACHN 151002C00012000 C 10/02/15 12.0 0.00 0.65
ACHN 151002C00012500 C 10/02/15 12.5 0.00 0.60
ACHN 151002C00013000 C 10/02/15 13.0 0.00 0.45
ACHN 151002C00013500 C 10/02/15 13.5 0.00 0.45
ACHN 151002C00014000 C 10/02/15 14.0 0.00 0.40
ACHN 151002C00014500 C 10/02/15 14.5 0.00 0.35
ACHN 151002C00015000 C 10/02/15 15.0 0.00 0.35
ACHN 151002P00000500 P 10/02/15 0.5 0.00 0.05
ACHN 151002P00001000 P 10/02/15 1.0 0.00 0.05
ACHN 151002P00001500 P 10/02/15 1.5 0.00 0.05
ACHN 151002P00002000 P 10/02/15 2.0 0.00 0.05
ACHN 151002P00002500 P 10/02/15 2.5 0.00 0.10
ACHN 151002P00003000 P 10/02/15 3.0 0.00 0.15
ACHN 151002P00003500 P 10/02/15 3.5 0.00 0.30
ACHN 151002P00004000 P 10/02/15 4.0 0.00 0.40
ACHN 151002P00004500 P 10/02/15 4.5 0.00 0.55
ACHN 151002P00005000 P 10/02/15 5.0 0.00 0.80
ACHN 151002P00005500 P 10/02/15 5.5 0.00 0.30
ACHN 151002P00006000 P 10/02/15 6.0 0.00 0.45
ACHN 151002P00006500 P 10/02/15 6.5 0.00 1.70
ACHN 151002P00007000 P 10/02/15 7.0 0.20 0.80
ACHN 151002P00007500 P 10/02/15 7.5 0.50 1.05
ACHN 151002P00008000 P 10/02/15 8.0 0.75 1.40
ACHN 151002P00008500 P 10/02/15 8.5 1.10 1.80
ACHN 151002P00009000 P 10/02/15 9.0 0.55 3.30
ACHN 151002P00009500 P 10/02/15 9.5 1.95 3.60
ACHN 151002P00010000 P 10/02/15 10.0 2.40 3.20
ACHN 151002P00010500 P 10/02/15 10.5 2.80 3.60
ACHN 151002P00011000 P 10/02/15 11.0 3.40 4.10
ACHN 151002P00011500 P 10/02/15 11.5 3.80 4.60
ACHN 151002P00012000 P 10/02/15 12.0 4.30 5.10
ACHN 151002P00012500 P 10/02/15 12.5 4.80 5.60
ACHN 151002P00013000 P 10/02/15 13.0 5.30 6.00
ACHN 151002P00013500 P 10/02/15 13.5 5.80 6.50
ACHN 151002P00014000 P 10/02/15 14.0 6.30 7.00
ACHN 151002P00014500 P 10/02/15 14.5 6.70 7.40
ACHN 151002P00015000 P 10/02/15 15.0 7.10 7.80
ACHN 151009C00000500 C 10/09/15 0.5 6.70 7.30
ACHN 151009C00001000 C 10/09/15 1.0 6.20 6.80
ACHN 151009C00001500 C 10/09/15 1.5 5.70 6.30
ACHN 151009C00002000 C 10/09/15 2.0 5.20 5.80
ACHN 151009C00002500 C 10/09/15 2.5 4.70 5.40
ACHN 151009C00003000 C 10/09/15 3.0 4.10 4.80
ACHN 151009C00003500 C 10/09/15 3.5 3.50 4.30
ACHN 151009C00004000 C 10/09/15 4.0 2.80 3.80
ACHN 151009C00004500 C 10/09/15 4.5 2.40 3.30
ACHN 151009C00005000 C 10/09/15 5.0 1.90 2.85
ACHN 151009C00005500 C 10/09/15 5.5 1.45 2.40
ACHN 151009C00006000 C 10/09/15 6.0 0.25 2.90
ACHN 151009C00006500 C 10/09/15 6.5 0.00 2.60
ACHN 151009C00007000 C 10/09/15 7.0 0.00 1.50
ACHN 151009C00007500 C 10/09/15 7.5 0.10 0.90
ACHN 151009C00008000 C 10/09/15 8.0 0.00 0.75
ACHN 151009C00008500 C 10/09/15 8.5 0.00 1.95
ACHN 151009C00009000 C 10/09/15 9.0 0.00 0.45
ACHN 151009C00009500 C 10/09/15 9.5 0.00 0.40
ACHN 151009C00010000 C 10/09/15 10.0 0.00 0.90
ACHN 151009C00010500 C 10/09/15 10.5 0.00 1.20
ACHN 151009C00011000 C 10/09/15 11.0 0.00 1.00
ACHN 151009C00011500 C 10/09/15 11.5 0.00 0.85
ACHN 151009C00012000 C 10/09/15 12.0 0.00 0.50
ACHN 151009C00012500 C 10/09/15 12.5 0.00 0.50
ACHN 151009C00013000 C 10/09/15 13.0 0.00 0.50
ACHN 151009C00013500 C 10/09/15 13.5 0.00 0.50
ACHN 151009C00014000 C 10/09/15 14.0 0.00 0.45
ACHN 151009C00015000 C 10/09/15 15.0 0.00 0.25
ACHN 151009P00000500 P 10/09/15 0.5 0.00 0.05
ACHN 151009P00001000 P 10/09/15 1.0 0.00 0.05
ACHN 151009P00001500 P 10/09/15 1.5 0.00 0.05
ACHN 151009P00002000 P 10/09/15 2.0 0.00 0.05
ACHN 151009P00002500 P 10/09/15 2.5 0.00 0.15
ACHN 151009P00003000 P 10/09/15 3.0 0.00 0.25
ACHN 151009P00003500 P 10/09/15 3.5 0.00 0.35
ACHN 151009P00004000 P 10/09/15 4.0 0.00 0.50
ACHN 151009P00004500 P 10/09/15 4.5 0.00 0.65
ACHN 151009P00005000 P 10/09/15 5.0 0.00 0.95
ACHN 151009P00005500 P 10/09/15 5.5 0.00 1.25
ACHN 151009P00006000 P 10/09/15 6.0 0.00 1.60
ACHN 151009P00006500 P 10/09/15 6.5 0.00 1.80
ACHN 151009P00007000 P 10/09/15 7.0 0.25 0.95
ACHN 151009P00007500 P 10/09/15 7.5 0.00 2.05
ACHN 151009P00008000 P 10/09/15 8.0 0.00 2.60
ACHN 151009P00008500 P 10/09/15 8.5 0.00 3.10
ACHN 151009P00009000 P 10/09/15 9.0 0.35 3.50
ACHN 151009P00009500 P 10/09/15 9.5 1.70 2.80
ACHN 151009P00010000 P 10/09/15 10.0 1.50 4.20
ACHN 151009P00010500 P 10/09/15 10.5 2.75 3.80
ACHN 151009P00011000 P 10/09/15 11.0 2.55 4.30
ACHN 151009P00011500 P 10/09/15 11.5 3.50 5.20
ACHN 151009P00012000 P 10/09/15 12.0 3.60 5.40
ACHN 151009P00012500 P 10/09/15 12.5 4.20 5.80
ACHN 151009P00013000 P 10/09/15 13.0 5.30 6.20
ACHN 151009P00013500 P 10/09/15 13.5 5.30 6.60
ACHN 151009P00014000 P 10/09/15 14.0 5.90 7.00
ACHN 151009P00015000 P 10/09/15 15.0 7.00 8.00
ACHN 151016C00001000 C 10/16/15 1.0 6.20 6.70
ACHN 151016C00002000 C 10/16/15 2.0 5.20 5.70
ACHN 151016C00003000 C 10/16/15 3.0 4.10 4.70
ACHN 151016C00004000 C 10/16/15 4.0 3.00 3.70
ACHN 151016C00005000 C 10/16/15 5.0 2.10 2.70
ACHN 151016C00006000 C 10/16/15 6.0 1.30 1.85
ACHN 151016C00007000 C 10/16/15 7.0 0.75 1.15
ACHN 151016C00008000 C 10/16/15 8.0 0.40 0.55
ACHN 151016C00009000 C 10/16/15 9.0 0.20 0.30
ACHN 151016C00010000 C 10/16/15 10.0 0.00 0.35
ACHN 151016C00011000 C 10/16/15 11.0 0.00 0.30
ACHN 151016C00012000 C 10/16/15 12.0 0.00 0.25
ACHN 151016C00013000 C 10/16/15 13.0 0.00 0.25
ACHN 151016C00014000 C 10/16/15 14.0 0.00 0.25
ACHN 151016C00015000 C 10/16/15 15.0 0.00 0.20
ACHN 151016C00016000 C 10/16/15 16.0 0.00 0.20
ACHN 151016P00001000 P 10/16/15 1.0 0.00 0.05
ACHN 151016P00002000 P 10/16/15 2.0 0.00 0.10
ACHN 151016P00003000 P 10/16/15 3.0 0.00 0.20
ACHN 151016P00004000 P 10/16/15 4.0 0.00 0.25
ACHN 151016P00005000 P 10/16/15 5.0 0.00 0.25
ACHN 151016P00006000 P 10/16/15 6.0 0.15 0.50
ACHN 151016P00007000 P 10/16/15 7.0 0.45 0.80
ACHN 151016P00008000 P 10/16/15 8.0 0.95 1.30
ACHN 151016P00009000 P 10/16/15 9.0 1.65 2.25
ACHN 151016P00010000 P 10/16/15 10.0 2.50 3.20
ACHN 151016P00011000 P 10/16/15 11.0 3.40 4.10
ACHN 151016P00012000 P 10/16/15 12.0 4.40 5.10
ACHN 151016P00013000 P 10/16/15 13.0 5.40 6.10
ACHN 151016P00014000 P 10/16/15 14.0 6.30 7.10
ACHN 151016P00015000 P 10/16/15 15.0 7.20 8.00
ACHN 151016P00016000 P 10/16/15 16.0 8.30 8.90
ACHN 151218C00001000 C 12/18/15 1.0 6.20 6.70
ACHN 151218C00002000 C 12/18/15 2.0 5.00 5.70
ACHN 151218C00003000 C 12/18/15 3.0 4.30 4.70
ACHN 151218C00004000 C 12/18/15 4.0 3.20 3.80
ACHN 151218C00005000 C 12/18/15 5.0 2.25 2.90
ACHN 151218C00006000 C 12/18/15 6.0 1.60 2.15
ACHN 151218C00007000 C 12/18/15 7.0 1.10 1.55
ACHN 151218C00008000 C 12/18/15 8.0 0.85 1.15
ACHN 151218C00009000 C 12/18/15 9.0 0.50 0.80
ACHN 151218C00010000 C 12/18/15 10.0 0.40 0.55
ACHN 151218C00011000 C 12/18/15 11.0 0.25 0.45
ACHN 151218C00012000 C 12/18/15 12.0 0.25 0.35
ACHN 151218C00013000 C 12/18/15 13.0 0.00 0.40
ACHN 151218C00014000 C 12/18/15 14.0 0.00 0.40
ACHN 151218C00015000 C 12/18/15 15.0 0.00 0.50
ACHN 151218C00016000 C 12/18/15 16.0 0.00 0.30
ACHN 151218C00017000 C 12/18/15 17.0 0.00 0.50
ACHN 151218C00018000 C 12/18/15 18.0 0.00 0.50
ACHN 151218C00019000 C 12/18/15 19.0 0.00 0.50
ACHN 151218C00020000 C 12/18/15 20.0 0.00 0.50
ACHN 151218C00021000 C 12/18/15 21.0 0.00 0.35
ACHN 151218P00001000 P 12/18/15 1.0 0.00 0.05
ACHN 151218P00002000 P 12/18/15 2.0 0.00 0.30
ACHN 151218P00003000 P 12/18/15 3.0 0.00 0.50
ACHN 151218P00004000 P 12/18/15 4.0 0.00 0.50
ACHN 151218P00005000 P 12/18/15 5.0 0.10 0.50
ACHN 151218P00006000 P 12/18/15 6.0 0.45 0.80
ACHN 151218P00007000 P 12/18/15 7.0 0.85 1.20
ACHN 151218P00008000 P 12/18/15 8.0 1.40 1.85
ACHN 151218P00009000 P 12/18/15 9.0 2.10 2.65
ACHN 151218P00010000 P 12/18/15 10.0 2.85 3.40
ACHN 151218P00011000 P 12/18/15 11.0 3.70 4.30
ACHN 151218P00012000 P 12/18/15 12.0 4.60 5.40
ACHN 151218P00013000 P 12/18/15 13.0 5.50 6.30
ACHN 151218P00014000 P 12/18/15 14.0 6.40 7.30
ACHN 151218P00015000 P 12/18/15 15.0 7.40 8.20
ACHN 151218P00016000 P 12/18/15 16.0 8.30 9.10
ACHN 151218P00017000 P 12/18/15 17.0 9.30 10.20
ACHN 151218P00018000 P 12/18/15 18.0 10.20 11.20
ACHN 151218P00019000 P 12/18/15 19.0 11.20 12.20
ACHN 151218P00020000 P 12/18/15 20.0 12.30 13.20
ACHN 151218P00021000 P 12/18/15 21.0 12.80 14.10
ACHN 160115C00001000 C 01/15/16 1.0 6.20 6.70
ACHN 160115C00002000 C 01/15/16 2.0 4.90 5.70
ACHN 160115C00003000 C 01/15/16 3.0 4.00 4.80
ACHN 160115C00004000 C 01/15/16 4.0 3.20 3.90
ACHN 160115C00005000 C 01/15/16 5.0 2.45 3.10
ACHN 160115C00006000 C 01/15/16 6.0 1.85 2.40
ACHN 160115C00007000 C 01/15/16 7.0 1.35 1.85
ACHN 160115C00008000 C 01/15/16 8.0 0.90 1.35
ACHN 160115C00009000 C 01/15/16 9.0 0.60 1.10
ACHN 160115C00010000 C 01/15/16 10.0 0.35 0.90
ACHN 160115C00011000 C 01/15/16 11.0 0.30 0.65
ACHN 160115C00012000 C 01/15/16 12.0 0.20 0.55
ACHN 160115C00013000 C 01/15/16 13.0 0.10 0.45
ACHN 160115C00014000 C 01/15/16 14.0 0.05 0.45
ACHN 160115C00015000 C 01/15/16 15.0 0.10 0.50
ACHN 160115C00016000 C 01/15/16 16.0 0.00 0.50
ACHN 160115C00017000 C 01/15/16 17.0 0.05 0.40
ACHN 160115C00018000 C 01/15/16 18.0 0.00 0.35
ACHN 160115C00019000 C 01/15/16 19.0 0.00 0.35
ACHN 160115C00020000 C 01/15/16 20.0 0.00 0.35
ACHN 160115C00021000 C 01/15/16 21.0 0.00 0.35
ACHN 160115C00022000 C 01/15/16 22.0 0.00 0.30
ACHN 160115C00025000 C 01/15/16 25.0 0.00 0.30
ACHN 160115C00030000 C 01/15/16 30.0 0.00 0.20
ACHN 160115P00001000 P 01/15/16 1.0 0.00 0.10
ACHN 160115P00002000 P 01/15/16 2.0 0.00 0.30
ACHN 160115P00003000 P 01/15/16 3.0 0.05 0.40
ACHN 160115P00004000 P 01/15/16 4.0 0.10 0.50
ACHN 160115P00005000 P 01/15/16 5.0 0.30 0.70
ACHN 160115P00006000 P 01/15/16 6.0 0.60 1.10
ACHN 160115P00007000 P 01/15/16 7.0 1.10 1.55
ACHN 160115P00008000 P 01/15/16 8.0 1.65 2.10
ACHN 160115P00009000 P 01/15/16 9.0 2.30 2.90
ACHN 160115P00010000 P 01/15/16 10.0 3.00 3.60
ACHN 160115P00011000 P 01/15/16 11.0 3.80 4.50
ACHN 160115P00012000 P 01/15/16 12.0 4.70 5.40
ACHN 160115P00013000 P 01/15/16 13.0 5.60 6.30
ACHN 160115P00014000 P 01/15/16 14.0 6.50 7.30
ACHN 160115P00015000 P 01/15/16 15.0 7.50 8.40
ACHN 160115P00016000 P 01/15/16 16.0 8.40 9.30
ACHN 160115P00017000 P 01/15/16 17.0 9.40 10.30
ACHN 160115P00018000 P 01/15/16 18.0 10.40 11.20
ACHN 160115P00019000 P 01/15/16 19.0 11.40 12.20
ACHN 160115P00020000 P 01/15/16 20.0 12.40 13.20
ACHN 160115P00021000 P 01/15/16 21.0 13.40 14.50
ACHN 160115P00022000 P 01/15/16 22.0 14.30 15.30
ACHN 160115P00025000 P 01/15/16 25.0 17.30 18.20
ACHN 160115P00030000 P 01/15/16 30.0 22.20 22.80
ACHN 160318C00001000 C 03/18/16 1.0 6.10 6.70
ACHN 160318C00002000 C 03/18/16 2.0 5.00 5.70
ACHN 160318C00003000 C 03/18/16 3.0 4.10 4.80
ACHN 160318C00004000 C 03/18/16 4.0 3.20 3.90
ACHN 160318C00005000 C 03/18/16 5.0 2.50 3.20
ACHN 160318C00006000 C 03/18/16 6.0 1.95 2.50
ACHN 160318C00007000 C 03/18/16 7.0 1.45 1.95
ACHN 160318C00008000 C 03/18/16 8.0 1.05 1.55
ACHN 160318C00009000 C 03/18/16 9.0 0.75 1.25
ACHN 160318C00010000 C 03/18/16 10.0 0.50 1.00
ACHN 160318C00011000 C 03/18/16 11.0 0.35 0.85
ACHN 160318C00012000 C 03/18/16 12.0 0.20 0.70
ACHN 160318C00013000 C 03/18/16 13.0 0.10 0.50
ACHN 160318C00014000 C 03/18/16 14.0 0.05 0.45
ACHN 160318C00015000 C 03/18/16 15.0 0.05 0.50
ACHN 160318C00016000 C 03/18/16 16.0 0.00 0.50
ACHN 160318C00017000 C 03/18/16 17.0 0.00 0.50
ACHN 160318C00018000 C 03/18/16 18.0 0.00 0.50
ACHN 160318P00001000 P 03/18/16 1.0 0.00 0.15
ACHN 160318P00002000 P 03/18/16 2.0 0.00 0.40
ACHN 160318P00003000 P 03/18/16 3.0 0.00 0.50
ACHN 160318P00004000 P 03/18/16 4.0 0.10 0.40
ACHN 160318P00005000 P 03/18/16 5.0 0.35 0.80
ACHN 160318P00006000 P 03/18/16 6.0 0.75 1.10
ACHN 160318P00007000 P 03/18/16 7.0 1.20 1.60
ACHN 160318P00008000 P 03/18/16 8.0 1.75 2.25
ACHN 160318P00009000 P 03/18/16 9.0 2.40 2.95
ACHN 160318P00010000 P 03/18/16 10.0 3.10 3.80
ACHN 160318P00011000 P 03/18/16 11.0 3.90 4.60
ACHN 160318P00012000 P 03/18/16 12.0 4.80 5.50
ACHN 160318P00013000 P 03/18/16 13.0 5.70 6.40
ACHN 160318P00014000 P 03/18/16 14.0 6.60 7.30
ACHN 160318P00015000 P 03/18/16 15.0 7.50 8.30
ACHN 160318P00016000 P 03/18/16 16.0 8.50 9.20
ACHN 160318P00017000 P 03/18/16 17.0 9.40 10.20
ACHN 160318P00018000 P 03/18/16 18.0 10.40 11.20
ACHN 170120C00003000 C 01/20/17 3.0 4.20 5.20
ACHN 170120C00005000 C 01/20/17 5.0 2.80 3.80
ACHN 170120C00008000 C 01/20/17 8.0 2.05 2.55
ACHN 170120C00010000 C 01/20/17 10.0 1.35 2.00
ACHN 170120C00012000 C 01/20/17 12.0 0.70 1.50
ACHN 170120C00015000 C 01/20/17 15.0 0.65 1.15
ACHN 170120C00017000 C 01/20/17 17.0 0.30 0.90
ACHN 170120C00020000 C 01/20/17 20.0 0.25 0.60
ACHN 170120C00022000 C 01/20/17 22.0 0.00 1.00
ACHN 170120C00025000 C 01/20/17 25.0 0.05 0.75
ACHN 170120C00030000 C 01/20/17 30.0 0.05 0.75
ACHN 170120P00003000 P 01/20/17 3.0 0.20 0.65
ACHN 170120P00005000 P 01/20/17 5.0 0.80 1.45
ACHN 170120P00008000 P 01/20/17 8.0 2.40 3.20
ACHN 170120P00010000 P 01/20/17 10.0 3.60 4.60
ACHN 170120P00012000 P 01/20/17 12.0 5.10 6.20
ACHN 170120P00015000 P 01/20/17 15.0 7.90 8.90
ACHN 170120P00017000 P 01/20/17 17.0 9.70 10.70
ACHN 170120P00020000 P 01/20/17 20.0 12.50 13.50
ACHN 170120P00022000 P 01/20/17 22.0 14.30 15.30
ACHN 170120P00025000 P 01/20/17 25.0 17.30 18.30
ACHN 170120P00030000 P 01/20/17 30.0 22.10 23.40

OPRA data is delayed 15 minutes.