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 (2016-09-16)Premium Content


As of Dec 7 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 161209C00000500 C 12/09/16 0.5 3.40 3.70
ACHN 161209C00001500 C 12/09/16 1.5 2.45 2.70
ACHN 161209C00002000 C 12/09/16 2.0 1.95 2.20
ACHN 161209C00002500 C 12/09/16 2.5 1.45 1.70
ACHN 161209C00003000 C 12/09/16 3.0 0.95 1.20
ACHN 161209C00003500 C 12/09/16 3.5 0.45 0.70
ACHN 161209C00004000 C 12/09/16 4.0 0.05 0.20
ACHN 161209C00004500 C 12/09/16 4.5 0.00 0.05
ACHN 161209C00005000 C 12/09/16 5.0 0.00 0.05
ACHN 161209C00005500 C 12/09/16 5.5 0.00 0.05
ACHN 161209C00006000 C 12/09/16 6.0 0.00 0.05
ACHN 161209C00006500 C 12/09/16 6.5 0.00 0.05
ACHN 161209C00007000 C 12/09/16 7.0 0.00 0.05
ACHN 161209C00007500 C 12/09/16 7.5 0.00 0.05
ACHN 161209C00008000 C 12/09/16 8.0 0.00 0.05
ACHN 161209C00008500 C 12/09/16 8.5 0.00 0.05
ACHN 161209C00009000 C 12/09/16 9.0 0.00 0.05
ACHN 161209C00009500 C 12/09/16 9.5 0.00 0.05
ACHN 161209C00010000 C 12/09/16 10.0 0.00 0.05
ACHN 161209C00010500 C 12/09/16 10.5 0.00 0.05
ACHN 161209C00011000 C 12/09/16 11.0 0.00 0.05
ACHN 161209C00011500 C 12/09/16 11.5 0.00 0.05
ACHN 161209C00012000 C 12/09/16 12.0 0.00 0.05
ACHN 161209C00012500 C 12/09/16 12.5 0.00 0.05
ACHN 161209P00000500 P 12/09/16 0.5 0.00 0.05
ACHN 161209P00001500 P 12/09/16 1.5 0.00 0.05
ACHN 161209P00002000 P 12/09/16 2.0 0.00 0.05
ACHN 161209P00002500 P 12/09/16 2.5 0.00 0.05
ACHN 161209P00003000 P 12/09/16 3.0 0.00 0.05
ACHN 161209P00003500 P 12/09/16 3.5 0.00 0.05
ACHN 161209P00004000 P 12/09/16 4.0 0.00 0.15
ACHN 161209P00004500 P 12/09/16 4.5 0.40 0.55
ACHN 161209P00005000 P 12/09/16 5.0 0.80 1.05
ACHN 161209P00005500 P 12/09/16 5.5 1.35 1.55
ACHN 161209P00006000 P 12/09/16 6.0 1.80 2.05
ACHN 161209P00006500 P 12/09/16 6.5 2.35 2.55
ACHN 161209P00007000 P 12/09/16 7.0 2.85 3.10
ACHN 161209P00007500 P 12/09/16 7.5 3.30 3.60
ACHN 161209P00008000 P 12/09/16 8.0 3.80 4.10
ACHN 161209P00008500 P 12/09/16 8.5 4.30 4.60
ACHN 161209P00009000 P 12/09/16 9.0 4.80 5.10
ACHN 161209P00009500 P 12/09/16 9.5 5.30 5.60
ACHN 161209P00010000 P 12/09/16 10.0 5.80 6.10
ACHN 161209P00010500 P 12/09/16 10.5 6.30 6.60
ACHN 161209P00011000 P 12/09/16 11.0 6.80 7.10
ACHN 161209P00011500 P 12/09/16 11.5 7.30 7.60
ACHN 161209P00012000 P 12/09/16 12.0 7.80 8.10
ACHN 161209P00012500 P 12/09/16 12.5 8.30 8.60
ACHN 161216C00000500 C 12/16/16 0.5 3.40 3.70
ACHN 161216C00001000 C 12/16/16 1.0 2.95 3.20
ACHN 161216C00001500 C 12/16/16 1.5 2.45 2.65
ACHN 161216C00002000 C 12/16/16 2.0 1.95 2.20
ACHN 161216C00002500 C 12/16/16 2.5 1.50 1.70
ACHN 161216C00003000 C 12/16/16 3.0 0.95 1.20
ACHN 161216C00003500 C 12/16/16 3.5 0.50 0.65
ACHN 161216C00004000 C 12/16/16 4.0 0.15 0.25
ACHN 161216C00004500 C 12/16/16 4.5 0.00 0.15
ACHN 161216C00005000 C 12/16/16 5.0 0.00 0.05
ACHN 161216C00005500 C 12/16/16 5.5 0.00 0.05
ACHN 161216C00006000 C 12/16/16 6.0 0.00 0.05
ACHN 161216C00006500 C 12/16/16 6.5 0.00 0.05
ACHN 161216C00007000 C 12/16/16 7.0 0.00 0.05
ACHN 161216C00007500 C 12/16/16 7.5 0.00 0.05
ACHN 161216C00008000 C 12/16/16 8.0 0.00 0.05
ACHN 161216C00008500 C 12/16/16 8.5 0.00 0.05
ACHN 161216C00009000 C 12/16/16 9.0 0.00 0.05
ACHN 161216C00010000 C 12/16/16 10.0 0.00 0.05
ACHN 161216C00011000 C 12/16/16 11.0 0.00 0.05
ACHN 161216C00012000 C 12/16/16 12.0 0.00 0.05
ACHN 161216C00013000 C 12/16/16 13.0 0.00 0.05
ACHN 161216C00014000 C 12/16/16 14.0 0.00 0.05
ACHN 161216C00015000 C 12/16/16 15.0 0.00 0.05
ACHN 161216C00016000 C 12/16/16 16.0 0.00 0.05
ACHN 161216C00017000 C 12/16/16 17.0 0.00 0.05
ACHN 161216C00018000 C 12/16/16 18.0 0.00 0.05
ACHN 161216C00019000 C 12/16/16 19.0 0.00 0.05
ACHN 161216P00000500 P 12/16/16 0.5 0.00 0.05
ACHN 161216P00001000 P 12/16/16 1.0 0.00 0.05
ACHN 161216P00001500 P 12/16/16 1.5 0.00 0.05
ACHN 161216P00002000 P 12/16/16 2.0 0.00 0.05
ACHN 161216P00002500 P 12/16/16 2.5 0.00 0.05
ACHN 161216P00003000 P 12/16/16 3.0 0.00 0.05
ACHN 161216P00003500 P 12/16/16 3.5 0.00 0.05
ACHN 161216P00004000 P 12/16/16 4.0 0.05 0.20
ACHN 161216P00004500 P 12/16/16 4.5 0.40 0.55
ACHN 161216P00005000 P 12/16/16 5.0 0.85 1.05
ACHN 161216P00005500 P 12/16/16 5.5 1.35 1.55
ACHN 161216P00006000 P 12/16/16 6.0 1.80 2.05
ACHN 161216P00006500 P 12/16/16 6.5 2.30 2.55
ACHN 161216P00007000 P 12/16/16 7.0 2.85 3.10
ACHN 161216P00007500 P 12/16/16 7.5 3.30 3.60
ACHN 161216P00008000 P 12/16/16 8.0 3.80 4.10
ACHN 161216P00008500 P 12/16/16 8.5 4.30 4.60
ACHN 161216P00009000 P 12/16/16 9.0 4.80 5.10
ACHN 161216P00010000 P 12/16/16 10.0 5.80 6.10
ACHN 161216P00011000 P 12/16/16 11.0 6.80 7.10
ACHN 161216P00012000 P 12/16/16 12.0 7.80 8.10
ACHN 161216P00013000 P 12/16/16 13.0 8.80 9.10
ACHN 161216P00014000 P 12/16/16 14.0 9.80 10.10
ACHN 161216P00015000 P 12/16/16 15.0 10.80 11.10
ACHN 161216P00016000 P 12/16/16 16.0 11.80 12.10
ACHN 161216P00017000 P 12/16/16 17.0 12.80 13.10
ACHN 161216P00018000 P 12/16/16 18.0 13.80 14.10
ACHN 161216P00019000 P 12/16/16 19.0 14.80 15.10
ACHN 161223C00000500 C 12/23/16 0.5 3.40 3.70
ACHN 161223C00001000 C 12/23/16 1.0 2.95 3.20
ACHN 161223C00001500 C 12/23/16 1.5 2.45 2.70
ACHN 161223C00002000 C 12/23/16 2.0 1.95 2.20
ACHN 161223C00002500 C 12/23/16 2.5 1.45 1.70
ACHN 161223C00003000 C 12/23/16 3.0 1.00 1.20
ACHN 161223C00003500 C 12/23/16 3.5 0.50 0.70
ACHN 161223C00004000 C 12/23/16 4.0 0.15 0.35
ACHN 161223C00004500 C 12/23/16 4.5 0.00 0.15
ACHN 161223C00005000 C 12/23/16 5.0 0.00 0.10
ACHN 161223C00005500 C 12/23/16 5.5 0.00 0.05
ACHN 161223C00006000 C 12/23/16 6.0 0.00 0.05
ACHN 161223C00006500 C 12/23/16 6.5 0.00 0.05
ACHN 161223C00007000 C 12/23/16 7.0 0.00 0.05
ACHN 161223C00007500 C 12/23/16 7.5 0.00 0.05
ACHN 161223C00008000 C 12/23/16 8.0 0.00 0.05
ACHN 161223C00008500 C 12/23/16 8.5 0.00 0.05
ACHN 161223C00009000 C 12/23/16 9.0 0.00 0.05
ACHN 161223C00009500 C 12/23/16 9.5 0.00 0.05
ACHN 161223C00010000 C 12/23/16 10.0 0.00 0.05
ACHN 161223C00010500 C 12/23/16 10.5 0.00 0.05
ACHN 161223C00011000 C 12/23/16 11.0 0.00 0.05
ACHN 161223C00011500 C 12/23/16 11.5 0.00 0.05
ACHN 161223C00012000 C 12/23/16 12.0 0.00 0.05
ACHN 161223P00000500 P 12/23/16 0.5 0.00 0.05
ACHN 161223P00001000 P 12/23/16 1.0 0.00 0.05
ACHN 161223P00001500 P 12/23/16 1.5 0.00 0.05
ACHN 161223P00002000 P 12/23/16 2.0 0.00 0.05
ACHN 161223P00002500 P 12/23/16 2.5 0.00 0.05
ACHN 161223P00003000 P 12/23/16 3.0 0.00 0.05
ACHN 161223P00003500 P 12/23/16 3.5 0.00 0.10
ACHN 161223P00004000 P 12/23/16 4.0 0.10 0.25
ACHN 161223P00004500 P 12/23/16 4.5 0.40 0.60
ACHN 161223P00005000 P 12/23/16 5.0 0.90 1.05
ACHN 161223P00005500 P 12/23/16 5.5 1.35 1.55
ACHN 161223P00006000 P 12/23/16 6.0 1.85 2.05
ACHN 161223P00006500 P 12/23/16 6.5 2.30 2.55
ACHN 161223P00007000 P 12/23/16 7.0 2.80 3.10
ACHN 161223P00007500 P 12/23/16 7.5 3.30 3.60
ACHN 161223P00008000 P 12/23/16 8.0 3.80 4.10
ACHN 161223P00008500 P 12/23/16 8.5 4.30 4.60
ACHN 161223P00009000 P 12/23/16 9.0 4.80 5.10
ACHN 161223P00009500 P 12/23/16 9.5 5.30 5.60
ACHN 161223P00010000 P 12/23/16 10.0 5.80 6.10
ACHN 161223P00010500 P 12/23/16 10.5 6.30 6.60
ACHN 161223P00011000 P 12/23/16 11.0 6.80 7.10
ACHN 161223P00011500 P 12/23/16 11.5 7.30 7.60
ACHN 161223P00012000 P 12/23/16 12.0 7.80 8.10
ACHN 161230C00000500 C 12/30/16 0.5 3.40 3.70
ACHN 161230C00001000 C 12/30/16 1.0 2.95 3.20
ACHN 161230C00001500 C 12/30/16 1.5 2.45 2.70
ACHN 161230C00002000 C 12/30/16 2.0 1.95 2.20
ACHN 161230C00002500 C 12/30/16 2.5 1.45 1.70
ACHN 161230C00003000 C 12/30/16 3.0 1.00 1.20
ACHN 161230C00003500 C 12/30/16 3.5 0.55 0.70
ACHN 161230C00004000 C 12/30/16 4.0 0.20 0.35
ACHN 161230C00004500 C 12/30/16 4.5 0.00 0.15
ACHN 161230C00005000 C 12/30/16 5.0 0.00 0.10
ACHN 161230C00005500 C 12/30/16 5.5 0.00 0.05
ACHN 161230C00006000 C 12/30/16 6.0 0.00 0.05
ACHN 161230C00006500 C 12/30/16 6.5 0.00 0.05
ACHN 161230C00007000 C 12/30/16 7.0 0.00 0.05
ACHN 161230C00007500 C 12/30/16 7.5 0.00 0.05
ACHN 161230C00008000 C 12/30/16 8.0 0.00 0.05
ACHN 161230C00008500 C 12/30/16 8.5 0.00 0.05
ACHN 161230C00009000 C 12/30/16 9.0 0.00 0.05
ACHN 161230P00000500 P 12/30/16 0.5 0.00 0.05
ACHN 161230P00001000 P 12/30/16 1.0 0.00 0.05
ACHN 161230P00001500 P 12/30/16 1.5 0.00 0.05
ACHN 161230P00002000 P 12/30/16 2.0 0.00 0.05
ACHN 161230P00002500 P 12/30/16 2.5 0.00 0.05
ACHN 161230P00003000 P 12/30/16 3.0 0.00 0.05
ACHN 161230P00003500 P 12/30/16 3.5 0.00 0.15
ACHN 161230P00004000 P 12/30/16 4.0 0.15 0.30
ACHN 161230P00004500 P 12/30/16 4.5 0.45 0.60
ACHN 161230P00005000 P 12/30/16 5.0 0.90 1.05
ACHN 161230P00005500 P 12/30/16 5.5 1.35 1.55
ACHN 161230P00006000 P 12/30/16 6.0 1.85 2.05
ACHN 161230P00006500 P 12/30/16 6.5 2.30 2.55
ACHN 161230P00007000 P 12/30/16 7.0 2.85 3.10
ACHN 161230P00007500 P 12/30/16 7.5 3.30 3.60
ACHN 161230P00008000 P 12/30/16 8.0 3.80 4.10
ACHN 161230P00008500 P 12/30/16 8.5 4.30 4.60
ACHN 161230P00009000 P 12/30/16 9.0 4.80 5.10
ACHN 170106C00001000 C 01/06/17 1.0 2.95 3.20
ACHN 170106C00001500 C 01/06/17 1.5 2.45 2.70
ACHN 170106C00002000 C 01/06/17 2.0 1.95 2.20
ACHN 170106C00002500 C 01/06/17 2.5 1.50 1.70
ACHN 170106C00003000 C 01/06/17 3.0 1.00 1.20
ACHN 170106C00003500 C 01/06/17 3.5 0.55 0.75
ACHN 170106C00004000 C 01/06/17 4.0 0.25 0.40
ACHN 170106C00004500 C 01/06/17 4.5 0.05 0.20
ACHN 170106C00005000 C 01/06/17 5.0 0.00 0.15
ACHN 170106C00005500 C 01/06/17 5.5 0.00 0.05
ACHN 170106C00006000 C 01/06/17 6.0 0.00 0.05
ACHN 170106C00006500 C 01/06/17 6.5 0.00 0.05
ACHN 170106C00007000 C 01/06/17 7.0 0.00 0.05
ACHN 170106C00007500 C 01/06/17 7.5 0.00 0.05
ACHN 170106P00001000 P 01/06/17 1.0 0.00 0.05
ACHN 170106P00001500 P 01/06/17 1.5 0.00 0.05
ACHN 170106P00002000 P 01/06/17 2.0 0.00 0.05
ACHN 170106P00002500 P 01/06/17 2.5 0.00 0.05
ACHN 170106P00003000 P 01/06/17 3.0 0.00 0.10
ACHN 170106P00003500 P 01/06/17 3.5 0.00 0.15
ACHN 170106P00004000 P 01/06/17 4.0 0.15 0.30
ACHN 170106P00004500 P 01/06/17 4.5 0.45 0.65
ACHN 170106P00005000 P 01/06/17 5.0 0.90 1.10
ACHN 170106P00005500 P 01/06/17 5.5 1.40 1.55
ACHN 170106P00006000 P 01/06/17 6.0 1.85 2.05
ACHN 170106P00006500 P 01/06/17 6.5 2.35 2.55
ACHN 170106P00007000 P 01/06/17 7.0 2.80 3.10
ACHN 170106P00007500 P 01/06/17 7.5 3.30 3.60
ACHN 170113C00001000 C 01/13/17 1.0 2.95 3.20
ACHN 170113C00001500 C 01/13/17 1.5 2.45 2.70
ACHN 170113C00002000 C 01/13/17 2.0 1.95 2.20
ACHN 170113C00002500 C 01/13/17 2.5 1.45 1.70
ACHN 170113C00003000 C 01/13/17 3.0 1.00 1.20
ACHN 170113C00003500 C 01/13/17 3.5 0.60 0.80
ACHN 170113C00004000 C 01/13/17 4.0 0.25 0.45
ACHN 170113C00004500 C 01/13/17 4.5 0.05 0.25
ACHN 170113C00005000 C 01/13/17 5.0 0.00 0.15
ACHN 170113C00005500 C 01/13/17 5.5 0.00 0.10
ACHN 170113C00006000 C 01/13/17 6.0 0.00 0.05
ACHN 170113C00006500 C 01/13/17 6.5 0.00 0.05
ACHN 170113C00007000 C 01/13/17 7.0 0.00 0.05
ACHN 170113C00007500 C 01/13/17 7.5 0.00 0.05
ACHN 170113P00001000 P 01/13/17 1.0 0.00 0.05
ACHN 170113P00001500 P 01/13/17 1.5 0.00 0.05
ACHN 170113P00002000 P 01/13/17 2.0 0.00 0.05
ACHN 170113P00002500 P 01/13/17 2.5 0.00 0.05
ACHN 170113P00003000 P 01/13/17 3.0 0.00 0.10
ACHN 170113P00003500 P 01/13/17 3.5 0.00 0.15
ACHN 170113P00004000 P 01/13/17 4.0 0.20 0.35
ACHN 170113P00004500 P 01/13/17 4.5 0.50 0.70
ACHN 170113P00005000 P 01/13/17 5.0 0.90 1.10
ACHN 170113P00005500 P 01/13/17 5.5 1.40 1.55
ACHN 170113P00006000 P 01/13/17 6.0 1.85 2.05
ACHN 170113P00006500 P 01/13/17 6.5 2.35 2.55
ACHN 170113P00007000 P 01/13/17 7.0 2.80 3.10
ACHN 170113P00007500 P 01/13/17 7.5 3.30 3.60
ACHN 170120C00001000 C 01/20/17 1.0 2.95 3.20
ACHN 170120C00002000 C 01/20/17 2.0 1.95 2.20
ACHN 170120C00003000 C 01/20/17 3.0 1.05 1.20
ACHN 170120C00004000 C 01/20/17 4.0 0.30 0.45
ACHN 170120C00005000 C 01/20/17 5.0 0.05 0.10
ACHN 170120C00006000 C 01/20/17 6.0 0.00 0.05
ACHN 170120C00007000 C 01/20/17 7.0 0.00 0.05
ACHN 170120C00008000 C 01/20/17 8.0 0.00 0.05
ACHN 170120C00009000 C 01/20/17 9.0 0.00 0.05
ACHN 170120C00010000 C 01/20/17 10.0 0.00 0.05
ACHN 170120C00011000 C 01/20/17 11.0 0.00 0.05
ACHN 170120C00012000 C 01/20/17 12.0 0.00 0.05
ACHN 170120C00013000 C 01/20/17 13.0 0.00 0.05
ACHN 170120C00014000 C 01/20/17 14.0 0.00 0.05
ACHN 170120C00015000 C 01/20/17 15.0 0.00 0.05
ACHN 170120C00016000 C 01/20/17 16.0 0.00 0.05
ACHN 170120C00017000 C 01/20/17 17.0 0.00 0.05
ACHN 170120C00018000 C 01/20/17 18.0 0.00 0.05
ACHN 170120C00019000 C 01/20/17 19.0 0.00 0.05
ACHN 170120C00020000 C 01/20/17 20.0 0.00 0.05
ACHN 170120C00022000 C 01/20/17 22.0 0.00 0.05
ACHN 170120C00025000 C 01/20/17 25.0 0.00 0.05
ACHN 170120C00030000 C 01/20/17 30.0 0.00 0.05
ACHN 170120P00001000 P 01/20/17 1.0 0.00 0.05
ACHN 170120P00002000 P 01/20/17 2.0 0.00 0.05
ACHN 170120P00003000 P 01/20/17 3.0 0.00 0.10
ACHN 170120P00004000 P 01/20/17 4.0 0.20 0.35
ACHN 170120P00005000 P 01/20/17 5.0 0.90 1.10
ACHN 170120P00006000 P 01/20/17 6.0 1.85 2.05
ACHN 170120P00007000 P 01/20/17 7.0 2.85 3.10
ACHN 170120P00008000 P 01/20/17 8.0 3.80 4.10
ACHN 170120P00009000 P 01/20/17 9.0 4.80 5.10
ACHN 170120P00010000 P 01/20/17 10.0 5.80 6.10
ACHN 170120P00011000 P 01/20/17 11.0 6.80 7.10
ACHN 170120P00012000 P 01/20/17 12.0 7.80 8.10
ACHN 170120P00013000 P 01/20/17 13.0 8.80 9.10
ACHN 170120P00014000 P 01/20/17 14.0 9.80 10.10
ACHN 170120P00015000 P 01/20/17 15.0 10.80 11.10
ACHN 170120P00016000 P 01/20/17 16.0 11.80 12.10
ACHN 170120P00017000 P 01/20/17 17.0 12.80 13.10
ACHN 170120P00018000 P 01/20/17 18.0 13.80 14.10
ACHN 170120P00019000 P 01/20/17 19.0 14.80 15.10
ACHN 170120P00020000 P 01/20/17 20.0 15.80 16.10
ACHN 170120P00022000 P 01/20/17 22.0 17.80 18.10
ACHN 170120P00025000 P 01/20/17 25.0 20.80 21.10
ACHN 170120P00030000 P 01/20/17 30.0 25.80 26.10
ACHN 170317C00001000 C 03/17/17 1.0 2.95 3.20
ACHN 170317C00002000 C 03/17/17 2.0 2.00 2.25
ACHN 170317C00003000 C 03/17/17 3.0 1.15 1.30
ACHN 170317C00004000 C 03/17/17 4.0 0.50 0.65
ACHN 170317C00005000 C 03/17/17 5.0 0.20 0.30
ACHN 170317C00006000 C 03/17/17 6.0 0.05 0.20
ACHN 170317C00007000 C 03/17/17 7.0 0.00 0.10
ACHN 170317C00008000 C 03/17/17 8.0 0.00 0.10
ACHN 170317C00009000 C 03/17/17 9.0 0.00 0.05
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 170317P00001000 P 03/17/17 1.0 0.00 0.05
ACHN 170317P00002000 P 03/17/17 2.0 0.00 0.10
ACHN 170317P00003000 P 03/17/17 3.0 0.05 0.20
ACHN 170317P00004000 P 03/17/17 4.0 0.40 0.55
ACHN 170317P00005000 P 03/17/17 5.0 1.05 1.25
ACHN 170317P00006000 P 03/17/17 6.0 1.90 2.10
ACHN 170317P00007000 P 03/17/17 7.0 2.85 3.00
ACHN 170317P00008000 P 03/17/17 8.0 3.80 4.10
ACHN 170317P00009000 P 03/17/17 9.0 4.80 5.10
ACHN 170317P00010000 P 03/17/17 10.0 5.80 6.10
ACHN 170317P00011000 P 03/17/17 11.0 6.80 7.10
ACHN 170317P00012000 P 03/17/17 12.0 7.80 8.10
ACHN 170317P00013000 P 03/17/17 13.0 8.80 9.10
ACHN 170317P00014000 P 03/17/17 14.0 9.80 10.10
ACHN 170317P00015000 P 03/17/17 15.0 10.80 11.10
ACHN 170317P00016000 P 03/17/17 16.0 11.80 12.10
ACHN 170317P00017000 P 03/17/17 17.0 12.80 13.10
ACHN 170317P00018000 P 03/17/17 18.0 13.80 14.10
ACHN 170616C00001000 C 06/16/17 1.0 3.00 3.20
ACHN 170616C00002000 C 06/16/17 2.0 2.10 2.30
ACHN 170616C00003000 C 06/16/17 3.0 1.35 1.55
ACHN 170616C00004000 C 06/16/17 4.0 0.80 1.05
ACHN 170616C00005000 C 06/16/17 5.0 0.50 0.70
ACHN 170616C00006000 C 06/16/17 6.0 0.25 0.45
ACHN 170616C00007000 C 06/16/17 7.0 0.15 0.35
ACHN 170616C00008000 C 06/16/17 8.0 0.05 0.25
ACHN 170616C00009000 C 06/16/17 9.0 0.00 0.20
ACHN 170616C00010000 C 06/16/17 10.0 0.00 0.15
ACHN 170616C00011000 C 06/16/17 11.0 0.00 0.15
ACHN 170616C00012000 C 06/16/17 12.0 0.00 0.10
ACHN 170616C00013000 C 06/16/17 13.0 0.00 0.10
ACHN 170616C00014000 C 06/16/17 14.0 0.00 0.10
ACHN 170616P00001000 P 06/16/17 1.0 0.00 0.05
ACHN 170616P00002000 P 06/16/17 2.0 0.00 0.15
ACHN 170616P00003000 P 06/16/17 3.0 0.20 0.35
ACHN 170616P00004000 P 06/16/17 4.0 0.65 0.80
ACHN 170616P00005000 P 06/16/17 5.0 1.30 1.60
ACHN 170616P00006000 P 06/16/17 6.0 2.10 2.35
ACHN 170616P00007000 P 06/16/17 7.0 2.95 3.20
ACHN 170616P00008000 P 06/16/17 8.0 3.90 4.10
ACHN 170616P00009000 P 06/16/17 9.0 4.90 5.10
ACHN 170616P00010000 P 06/16/17 10.0 5.80 6.10
ACHN 170616P00011000 P 06/16/17 11.0 6.80 7.10
ACHN 170616P00012000 P 06/16/17 12.0 7.80 8.10
ACHN 170616P00013000 P 06/16/17 13.0 8.80 9.10
ACHN 170616P00014000 P 06/16/17 14.0 9.80 10.10
ACHN 180119C00003000 C 01/19/18 3.0 1.60 1.85
ACHN 180119C00005000 C 01/19/18 5.0 0.75 1.10
ACHN 180119C00007000 C 01/19/18 7.0 0.40 0.70
ACHN 180119C00010000 C 01/19/18 10.0 0.10 0.40
ACHN 180119C00012000 C 01/19/18 12.0 0.05 0.25
ACHN 180119C00015000 C 01/19/18 15.0 0.00 0.15
ACHN 180119C00017000 C 01/19/18 17.0 0.00 0.10
ACHN 180119C00020000 C 01/19/18 20.0 0.00 0.10
ACHN 180119P00003000 P 01/19/18 3.0 0.45 0.65
ACHN 180119P00005000 P 01/19/18 5.0 1.50 1.80
ACHN 180119P00007000 P 01/19/18 7.0 3.10 3.50
ACHN 180119P00010000 P 01/19/18 10.0 5.90 6.20
ACHN 180119P00012000 P 01/19/18 12.0 7.90 8.10
ACHN 180119P00015000 P 01/19/18 15.0 10.70 11.20
ACHN 180119P00017000 P 01/19/18 17.0 12.70 13.20
ACHN 180119P00020000 P 01/19/18 20.0 15.70 16.20

OPRA data is delayed 15 minutes.