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 (2014-06-20)Premium Content

Achillion Pharmaceuticals Inc (ACHN)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 140920C00001000 C 09/20/14 1.0 10.10 10.80
ACHN 140920C00002000 C 09/20/14 2.0 9.20 9.70
ACHN 140920C00003000 C 09/20/14 3.0 8.20 8.70
ACHN 140920C00004000 C 09/20/14 4.0 7.20 7.70
ACHN 140920C00005000 C 09/20/14 5.0 6.50 6.70
ACHN 140920C00006000 C 09/20/14 6.0 5.20 5.70
ACHN 140920C00007000 C 09/20/14 7.0 4.30 4.60
ACHN 140920C00008000 C 09/20/14 8.0 3.30 3.70
ACHN 140920C00009000 C 09/20/14 9.0 2.65 2.80
ACHN 140920C00010000 C 09/20/14 10.0 1.85 1.95
ACHN 140920C00011000 C 09/20/14 11.0 1.15 1.30
ACHN 140920C00012000 C 09/20/14 12.0 0.75 0.80
ACHN 140920C00013000 C 09/20/14 13.0 0.45 0.55
ACHN 140920C00014000 C 09/20/14 14.0 0.25 0.35
ACHN 140920C00015000 C 09/20/14 15.0 0.15 0.25
ACHN 140920C00016000 C 09/20/14 16.0 0.10 0.25
ACHN 140920C00017000 C 09/20/14 17.0 0.05 0.25
ACHN 140920C00018000 C 09/20/14 18.0 0.00 0.25
ACHN 140920P00001000 P 09/20/14 1.0 0.00 0.25
ACHN 140920P00002000 P 09/20/14 2.0 0.00 0.25
ACHN 140920P00003000 P 09/20/14 3.0 0.00 0.05
ACHN 140920P00004000 P 09/20/14 4.0 0.00 0.25
ACHN 140920P00005000 P 09/20/14 5.0 0.00 0.05
ACHN 140920P00006000 P 09/20/14 6.0 0.00 0.25
ACHN 140920P00007000 P 09/20/14 7.0 0.00 0.10
ACHN 140920P00008000 P 09/20/14 8.0 0.05 0.15
ACHN 140920P00009000 P 09/20/14 9.0 0.10 0.20
ACHN 140920P00010000 P 09/20/14 10.0 0.30 0.40
ACHN 140920P00011000 P 09/20/14 11.0 0.60 0.75
ACHN 140920P00012000 P 09/20/14 12.0 1.15 1.40
ACHN 140920P00013000 P 09/20/14 13.0 1.85 2.20
ACHN 140920P00014000 P 09/20/14 14.0 2.65 3.10
ACHN 140920P00015000 P 09/20/14 15.0 3.50 3.90
ACHN 140920P00016000 P 09/20/14 16.0 4.40 4.90
ACHN 140920P00017000 P 09/20/14 17.0 5.30 5.90
ACHN 140920P00018000 P 09/20/14 18.0 6.30 6.90
ACHN 141018C00001000 C 10/18/14 1.0 10.10 11.10
ACHN 141018C00002000 C 10/18/14 2.0 9.10 9.90
ACHN 141018C00003000 C 10/18/14 3.0 8.10 8.80
ACHN 141018C00004000 C 10/18/14 4.0 7.20 7.80
ACHN 141018C00005000 C 10/18/14 5.0 6.20 6.80
ACHN 141018C00006000 C 10/18/14 6.0 5.30 5.90
ACHN 141018C00007000 C 10/18/14 7.0 4.50 5.10
ACHN 141018C00008000 C 10/18/14 8.0 3.80 4.30
ACHN 141018C00009000 C 10/18/14 9.0 3.30 3.60
ACHN 141018C00010000 C 10/18/14 10.0 2.65 2.95
ACHN 141018C00011000 C 10/18/14 11.0 2.10 2.45
ACHN 141018C00012000 C 10/18/14 12.0 1.75 2.05
ACHN 141018C00013000 C 10/18/14 13.0 1.45 1.65
ACHN 141018C00014000 C 10/18/14 14.0 1.10 1.35
ACHN 141018C00015000 C 10/18/14 15.0 0.85 1.05
ACHN 141018C00016000 C 10/18/14 16.0 0.65 0.90
ACHN 141018C00017000 C 10/18/14 17.0 0.50 0.75
ACHN 141018C00019000 C 10/18/14 19.0 0.25 0.45
ACHN 141018C00020000 C 10/18/14 20.0 0.20 0.40
ACHN 141018C00021000 C 10/18/14 21.0 0.05 0.35
ACHN 141018C00022000 C 10/18/14 22.0 0.00 0.25
ACHN 141018P00001000 P 10/18/14 1.0 0.00 0.25
ACHN 141018P00002000 P 10/18/14 2.0 0.00 0.25
ACHN 141018P00003000 P 10/18/14 3.0 0.00 0.25
ACHN 141018P00004000 P 10/18/14 4.0 0.00 0.05
ACHN 141018P00005000 P 10/18/14 5.0 0.00 0.20
ACHN 141018P00006000 P 10/18/14 6.0 0.10 0.20
ACHN 141018P00007000 P 10/18/14 7.0 0.15 0.45
ACHN 141018P00008000 P 10/18/14 8.0 0.50 0.70
ACHN 141018P00009000 P 10/18/14 9.0 0.80 0.95
ACHN 141018P00010000 P 10/18/14 10.0 1.20 1.40
ACHN 141018P00011000 P 10/18/14 11.0 1.70 1.95
ACHN 141018P00012000 P 10/18/14 12.0 2.25 2.65
ACHN 141018P00013000 P 10/18/14 13.0 2.90 3.30
ACHN 141018P00014000 P 10/18/14 14.0 3.50 4.00
ACHN 141018P00015000 P 10/18/14 15.0 4.30 4.80
ACHN 141018P00016000 P 10/18/14 16.0 5.10 5.60
ACHN 141018P00017000 P 10/18/14 17.0 5.90 6.40
ACHN 141018P00019000 P 10/18/14 19.0 7.60 8.20
ACHN 141018P00020000 P 10/18/14 20.0 8.50 9.10
ACHN 141018P00021000 P 10/18/14 21.0 9.40 10.10
ACHN 141018P00022000 P 10/18/14 22.0 10.10 11.30
ACHN 141122C00001000 C 11/22/14 1.0 10.10 11.60
ACHN 141122C00002000 C 11/22/14 2.0 9.20 9.70
ACHN 141122C00003000 C 11/22/14 3.0 8.00 8.90
ACHN 141122C00004000 C 11/22/14 4.0 7.30 7.90
ACHN 141122C00005000 C 11/22/14 5.0 6.20 7.50
ACHN 141122C00006000 C 11/22/14 6.0 5.90 6.40
ACHN 141122C00007000 C 11/22/14 7.0 5.20 5.70
ACHN 141122C00008000 C 11/22/14 8.0 4.70 5.10
ACHN 141122C00009000 C 11/22/14 9.0 4.10 4.60
ACHN 141122C00010000 C 11/22/14 10.0 3.70 4.10
ACHN 141122C00011000 C 11/22/14 11.0 3.30 3.60
ACHN 141122C00012000 C 11/22/14 12.0 2.95 3.20
ACHN 141122C00013000 C 11/22/14 13.0 2.55 2.80
ACHN 141122C00014000 C 11/22/14 14.0 2.15 2.45
ACHN 141122C00015000 C 11/22/14 15.0 1.85 2.15
ACHN 141122C00016000 C 11/22/14 16.0 1.55 1.85
ACHN 141122C00017000 C 11/22/14 17.0 1.35 1.60
ACHN 141122C00019000 C 11/22/14 19.0 0.90 1.20
ACHN 141122C00020000 C 11/22/14 20.0 0.75 1.05
ACHN 141122C00021000 C 11/22/14 21.0 0.55 0.90
ACHN 141122C00022000 C 11/22/14 22.0 0.45 0.70
ACHN 141122P00001000 P 11/22/14 1.0 0.00 0.25
ACHN 141122P00002000 P 11/22/14 2.0 0.00 0.10
ACHN 141122P00003000 P 11/22/14 3.0 0.00 0.25
ACHN 141122P00004000 P 11/22/14 4.0 0.10 0.35
ACHN 141122P00005000 P 11/22/14 5.0 0.35 0.50
ACHN 141122P00006000 P 11/22/14 6.0 0.60 0.75
ACHN 141122P00007000 P 11/22/14 7.0 0.90 1.05
ACHN 141122P00008000 P 11/22/14 8.0 1.35 1.55
ACHN 141122P00009000 P 11/22/14 9.0 1.80 2.05
ACHN 141122P00010000 P 11/22/14 10.0 2.30 2.50
ACHN 141122P00011000 P 11/22/14 11.0 2.85 3.00
ACHN 141122P00012000 P 11/22/14 12.0 3.40 3.80
ACHN 141122P00013000 P 11/22/14 13.0 4.00 4.40
ACHN 141122P00014000 P 11/22/14 14.0 4.60 5.00
ACHN 141122P00015000 P 11/22/14 15.0 5.20 5.80
ACHN 141122P00016000 P 11/22/14 16.0 6.00 6.60
ACHN 141122P00017000 P 11/22/14 17.0 6.70 7.30
ACHN 141122P00019000 P 11/22/14 19.0 8.30 8.90
ACHN 141122P00020000 P 11/22/14 20.0 9.10 9.80
ACHN 141122P00021000 P 11/22/14 21.0 9.90 10.60
ACHN 141122P00022000 P 11/22/14 22.0 10.60 11.50
ACHN 141220C00001000 C 12/20/14 1.0 10.10 10.80
ACHN 141220C00002000 C 12/20/14 2.0 9.20 9.80
ACHN 141220C00003000 C 12/20/14 3.0 8.30 8.90
ACHN 141220C00004000 C 12/20/14 4.0 7.50 8.00
ACHN 141220C00005000 C 12/20/14 5.0 6.70 7.30
ACHN 141220C00006000 C 12/20/14 6.0 6.10 6.60
ACHN 141220C00007000 C 12/20/14 7.0 5.50 6.00
ACHN 141220C00008000 C 12/20/14 8.0 5.00 5.40
ACHN 141220C00009000 C 12/20/14 9.0 4.40 4.80
ACHN 141220C00010000 C 12/20/14 10.0 3.90 4.40
ACHN 141220C00011000 C 12/20/14 11.0 3.50 4.00
ACHN 141220C00012000 C 12/20/14 12.0 3.30 3.50
ACHN 141220C00013000 C 12/20/14 13.0 2.80 3.20
ACHN 141220C00014000 C 12/20/14 14.0 2.45 2.80
ACHN 141220C00015000 C 12/20/14 15.0 2.10 2.45
ACHN 141220C00016000 C 12/20/14 16.0 1.80 2.15
ACHN 141220C00017000 C 12/20/14 17.0 1.55 1.95
ACHN 141220C00019000 C 12/20/14 19.0 1.10 1.45
ACHN 141220C00020000 C 12/20/14 20.0 1.00 1.30
ACHN 141220C00021000 C 12/20/14 21.0 0.75 1.25
ACHN 141220C00022000 C 12/20/14 22.0 0.65 0.95
ACHN 141220P00001000 P 12/20/14 1.0 0.00 0.25
ACHN 141220P00002000 P 12/20/14 2.0 0.00 0.25
ACHN 141220P00003000 P 12/20/14 3.0 0.05 0.25
ACHN 141220P00004000 P 12/20/14 4.0 0.25 0.45
ACHN 141220P00005000 P 12/20/14 5.0 0.50 0.75
ACHN 141220P00006000 P 12/20/14 6.0 0.80 1.05
ACHN 141220P00007000 P 12/20/14 7.0 1.20 1.35
ACHN 141220P00008000 P 12/20/14 8.0 1.60 1.80
ACHN 141220P00009000 P 12/20/14 9.0 2.00 2.20
ACHN 141220P00010000 P 12/20/14 10.0 2.55 2.75
ACHN 141220P00011000 P 12/20/14 11.0 3.10 3.50
ACHN 141220P00012000 P 12/20/14 12.0 3.70 4.10
ACHN 141220P00013000 P 12/20/14 13.0 4.30 4.70
ACHN 141220P00014000 P 12/20/14 14.0 5.00 5.40
ACHN 141220P00015000 P 12/20/14 15.0 5.60 6.10
ACHN 141220P00016000 P 12/20/14 16.0 6.30 6.80
ACHN 141220P00017000 P 12/20/14 17.0 7.00 7.60
ACHN 141220P00019000 P 12/20/14 19.0 8.60 9.10
ACHN 141220P00020000 P 12/20/14 20.0 9.40 10.00
ACHN 141220P00021000 P 12/20/14 21.0 10.10 10.80
ACHN 141220P00022000 P 12/20/14 22.0 11.10 11.70
ACHN 150117C00001000 C 01/17/15 1.0 10.10 10.80
ACHN 150117C00002500 C 01/17/15 2.5 9.00 9.30
ACHN 150117C00004000 C 01/17/15 4.0 7.50 8.10
ACHN 150117C00005000 C 01/17/15 5.0 6.80 7.40
ACHN 150117C00006000 C 01/17/15 6.0 6.10 6.70
ACHN 150117C00007500 C 01/17/15 7.5 5.40 5.70
ACHN 150117C00009000 C 01/17/15 9.0 4.50 4.90
ACHN 150117C00010000 C 01/17/15 10.0 4.10 4.50
ACHN 150117C00011000 C 01/17/15 11.0 3.60 4.00
ACHN 150117C00012500 C 01/17/15 12.5 3.10 3.40
ACHN 150117C00014000 C 01/17/15 14.0 2.55 2.90
ACHN 150117C00015000 C 01/17/15 15.0 2.20 2.55
ACHN 150117C00016000 C 01/17/15 16.0 1.95 2.25
ACHN 150117C00017500 C 01/17/15 17.5 1.55 1.90
ACHN 150117C00019000 C 01/17/15 19.0 1.20 1.55
ACHN 150117C00020000 C 01/17/15 20.0 1.05 1.20
ACHN 150117C00021000 C 01/17/15 21.0 0.80 1.20
ACHN 150117C00022000 C 01/17/15 22.0 0.60 1.10
ACHN 150117P00001000 P 01/17/15 1.0 0.00 0.25
ACHN 150117P00002500 P 01/17/15 2.5 0.05 0.15
ACHN 150117P00004000 P 01/17/15 4.0 0.30 0.40
ACHN 150117P00005000 P 01/17/15 5.0 0.60 0.75
ACHN 150117P00006000 P 01/17/15 6.0 0.85 1.10
ACHN 150117P00007500 P 01/17/15 7.5 1.45 1.70
ACHN 150117P00009000 P 01/17/15 9.0 2.10 2.45
ACHN 150117P00010000 P 01/17/15 10.0 2.70 2.90
ACHN 150117P00011000 P 01/17/15 11.0 3.20 3.60
ACHN 150117P00012500 P 01/17/15 12.5 4.10 4.50
ACHN 150117P00014000 P 01/17/15 14.0 5.00 5.50
ACHN 150117P00015000 P 01/17/15 15.0 5.70 6.20
ACHN 150117P00016000 P 01/17/15 16.0 6.30 6.90
ACHN 150117P00017500 P 01/17/15 17.5 7.50 8.00
ACHN 150117P00019000 P 01/17/15 19.0 8.60 9.20
ACHN 150117P00020000 P 01/17/15 20.0 9.50 10.00
ACHN 150117P00021000 P 01/17/15 21.0 10.10 10.90
ACHN 150117P00022000 P 01/17/15 22.0 11.00 11.70
ACHN 150320C00001000 C 03/20/15 1.0 9.80 11.10
ACHN 150320C00002000 C 03/20/15 2.0 9.00 10.10
ACHN 150320C00003000 C 03/20/15 3.0 8.20 9.10
ACHN 150320C00004000 C 03/20/15 4.0 7.50 8.30
ACHN 150320C00005000 C 03/20/15 5.0 6.80 7.60
ACHN 150320C00006000 C 03/20/15 6.0 6.20 6.90
ACHN 150320C00007000 C 03/20/15 7.0 5.70 6.30
ACHN 150320C00008000 C 03/20/15 8.0 5.10 5.70
ACHN 150320C00009000 C 03/20/15 9.0 4.70 5.10
ACHN 150320C00010000 C 03/20/15 10.0 4.20 4.50
ACHN 150320C00011000 C 03/20/15 11.0 3.80 4.40
ACHN 150320C00012000 C 03/20/15 12.0 3.50 4.00
ACHN 150320C00013000 C 03/20/15 13.0 3.10 3.50
ACHN 150320C00014000 C 03/20/15 14.0 2.85 3.30
ACHN 150320C00015000 C 03/20/15 15.0 2.55 3.00
ACHN 150320C00016000 C 03/20/15 16.0 2.25 2.70
ACHN 150320C00017000 C 03/20/15 17.0 2.00 2.45
ACHN 150320C00019000 C 03/20/15 19.0 1.60 2.00
ACHN 150320C00020000 C 03/20/15 20.0 1.40 1.75
ACHN 150320C00021000 C 03/20/15 21.0 1.20 1.75
ACHN 150320C00022000 C 03/20/15 22.0 1.00 1.55
ACHN 150320P00001000 P 03/20/15 1.0 0.00 0.25
ACHN 150320P00002000 P 03/20/15 2.0 0.00 0.25
ACHN 150320P00003000 P 03/20/15 3.0 0.05 0.35
ACHN 150320P00004000 P 03/20/15 4.0 0.25 0.65
ACHN 150320P00005000 P 03/20/15 5.0 0.40 0.90
ACHN 150320P00006000 P 03/20/15 6.0 0.60 1.25
ACHN 150320P00007000 P 03/20/15 7.0 1.30 1.65
ACHN 150320P00008000 P 03/20/15 8.0 1.80 2.25
ACHN 150320P00009000 P 03/20/15 9.0 2.30 2.55
ACHN 150320P00010000 P 03/20/15 10.0 2.85 3.10
ACHN 150320P00011000 P 03/20/15 11.0 3.40 3.90
ACHN 150320P00012000 P 03/20/15 12.0 4.00 4.60
ACHN 150320P00013000 P 03/20/15 13.0 4.70 5.20
ACHN 150320P00014000 P 03/20/15 14.0 5.40 6.00
ACHN 150320P00015000 P 03/20/15 15.0 5.90 6.60
ACHN 150320P00016000 P 03/20/15 16.0 6.80 7.40
ACHN 150320P00017000 P 03/20/15 17.0 7.50 8.00
ACHN 150320P00019000 P 03/20/15 19.0 9.10 9.60
ACHN 150320P00020000 P 03/20/15 20.0 9.80 10.40
ACHN 150320P00021000 P 03/20/15 21.0 10.50 11.40
ACHN 150320P00022000 P 03/20/15 22.0 11.30 12.20
ACHN 160115C00003000 C 01/15/16 3.0 8.30 9.40
ACHN 160115C00005000 C 01/15/16 5.0 7.00 8.00
ACHN 160115C00007000 C 01/15/16 7.0 6.20 6.80
ACHN 160115C00010000 C 01/15/16 10.0 5.00 5.60
ACHN 160115C00012000 C 01/15/16 12.0 4.40 4.90
ACHN 160115C00015000 C 01/15/16 15.0 3.50 4.20
ACHN 160115C00017000 C 01/15/16 17.0 3.20 3.70
ACHN 160115C00020000 C 01/15/16 20.0 2.35 3.10
ACHN 160115P00003000 P 01/15/16 3.0 0.40 0.55
ACHN 160115P00005000 P 01/15/16 5.0 1.00 1.15
ACHN 160115P00007000 P 01/15/16 7.0 1.80 2.15
ACHN 160115P00010000 P 01/15/16 10.0 3.80 4.00
ACHN 160115P00012000 P 01/15/16 12.0 5.00 5.60
ACHN 160115P00015000 P 01/15/16 15.0 7.00 7.80
ACHN 160115P00017000 P 01/15/16 17.0 8.50 9.40
ACHN 160115P00020000 P 01/15/16 20.0 10.60 12.00

OPRA data is delayed 15 minutes.