Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Achillion Pharmaceuticals Inc (ACHN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 140419C00001000 C 04/19/14 1.0 1.70 1.95
ACHN 140419C00002000 C 04/19/14 2.0 0.70 0.95
ACHN 140419C00003000 C 04/19/14 3.0 0.00 0.10
ACHN 140419C00004000 C 04/19/14 4.0 0.00 0.05
ACHN 140419C00005000 C 04/19/14 5.0 0.00 0.10
ACHN 140419C00006000 C 04/19/14 6.0 0.00 0.20
ACHN 140419C00007000 C 04/19/14 7.0 0.00 0.15
ACHN 140419C00008000 C 04/19/14 8.0 0.00 0.20
ACHN 140419P00001000 P 04/19/14 1.0 0.00 0.20
ACHN 140419P00002000 P 04/19/14 2.0 0.00 0.20
ACHN 140419P00003000 P 04/19/14 3.0 0.10 0.35
ACHN 140419P00004000 P 04/19/14 4.0 1.10 1.35
ACHN 140419P00005000 P 04/19/14 5.0 2.05 2.35
ACHN 140419P00006000 P 04/19/14 6.0 3.00 3.40
ACHN 140419P00007000 P 04/19/14 7.0 4.00 4.40
ACHN 140419P00008000 P 04/19/14 8.0 5.00 5.40
ACHN 140517C00001000 C 05/17/14 1.0 1.65 1.95
ACHN 140517C00002000 C 05/17/14 2.0 0.65 1.00
ACHN 140517C00003000 C 05/17/14 3.0 0.10 0.35
ACHN 140517C00004000 C 05/17/14 4.0 0.05 0.15
ACHN 140517C00005000 C 05/17/14 5.0 0.00 0.25
ACHN 140517C00006000 C 05/17/14 6.0 0.00 0.25
ACHN 140517C00007000 C 05/17/14 7.0 0.00 0.25
ACHN 140517C00008000 C 05/17/14 8.0 0.00 0.25
ACHN 140517P00001000 P 05/17/14 1.0 0.00 0.25
ACHN 140517P00002000 P 05/17/14 2.0 0.00 0.30
ACHN 140517P00003000 P 05/17/14 3.0 0.30 0.55
ACHN 140517P00004000 P 05/17/14 4.0 1.05 1.45
ACHN 140517P00005000 P 05/17/14 5.0 2.05 2.40
ACHN 140517P00006000 P 05/17/14 6.0 2.90 3.50
ACHN 140517P00007000 P 05/17/14 7.0 3.90 4.50
ACHN 140517P00008000 P 05/17/14 8.0 4.90 5.50
ACHN 140621C00001000 C 06/21/14 1.0 1.65 1.95
ACHN 140621C00002000 C 06/21/14 2.0 0.80 1.05
ACHN 140621C00003000 C 06/21/14 3.0 0.20 0.40
ACHN 140621C00004000 C 06/21/14 4.0 0.05 0.25
ACHN 140621C00005000 C 06/21/14 5.0 0.00 0.20
ACHN 140621C00006000 C 06/21/14 6.0 0.00 0.25
ACHN 140621C00007000 C 06/21/14 7.0 0.00 0.25
ACHN 140621C00008000 C 06/21/14 8.0 0.00 0.30
ACHN 140621C00009000 C 06/21/14 9.0 0.00 0.30
ACHN 140621C00011000 C 06/21/14 11.0 0.00 0.25
ACHN 140621P00001000 P 06/21/14 1.0 0.00 0.25
ACHN 140621P00002000 P 06/21/14 2.0 0.00 0.20
ACHN 140621P00003000 P 06/21/14 3.0 0.40 0.65
ACHN 140621P00004000 P 06/21/14 4.0 1.20 1.50
ACHN 140621P00005000 P 06/21/14 5.0 2.05 2.45
ACHN 140621P00006000 P 06/21/14 6.0 3.00 3.60
ACHN 140621P00007000 P 06/21/14 7.0 4.00 4.50
ACHN 140621P00008000 P 06/21/14 8.0 4.90 5.50
ACHN 140621P00009000 P 06/21/14 9.0 5.80 6.60
ACHN 140621P00011000 P 06/21/14 11.0 7.80 8.60
ACHN 140920C00001000 C 09/20/14 1.0 1.70 2.05
ACHN 140920C00002000 C 09/20/14 2.0 1.00 1.30
ACHN 140920C00003000 C 09/20/14 3.0 0.60 0.90
ACHN 140920C00004000 C 09/20/14 4.0 0.35 0.55
ACHN 140920C00005000 C 09/20/14 5.0 0.30 0.40
ACHN 140920C00006000 C 09/20/14 6.0 0.10 0.40
ACHN 140920C00007000 C 09/20/14 7.0 0.05 0.35
ACHN 140920C00008000 C 09/20/14 8.0 0.00 0.25
ACHN 140920C00009000 C 09/20/14 9.0 0.00 0.35
ACHN 140920P00001000 P 09/20/14 1.0 0.00 0.30
ACHN 140920P00002000 P 09/20/14 2.0 0.25 0.50
ACHN 140920P00003000 P 09/20/14 3.0 0.80 1.05
ACHN 140920P00004000 P 09/20/14 4.0 1.55 1.85
ACHN 140920P00005000 P 09/20/14 5.0 2.40 2.70
ACHN 140920P00006000 P 09/20/14 6.0 3.30 3.70
ACHN 140920P00007000 P 09/20/14 7.0 4.10 4.60
ACHN 140920P00008000 P 09/20/14 8.0 5.00 5.70
ACHN 140920P00009000 P 09/20/14 9.0 5.90 6.70
ACHN 150117C00002500 C 01/17/15 2.5 1.05 1.25
ACHN 150117C00005000 C 01/17/15 5.0 0.45 0.70
ACHN 150117C00007500 C 01/17/15 7.5 0.25 0.50
ACHN 150117C00010000 C 01/17/15 10.0 0.10 0.25
ACHN 150117C00012500 C 01/17/15 12.5 0.00 0.30
ACHN 150117C00015000 C 01/17/15 15.0 0.00 0.55
ACHN 150117C00017500 C 01/17/15 17.5 0.00 0.70
ACHN 150117C00020000 C 01/17/15 20.0 0.00 0.25
ACHN 150117P00002500 P 01/17/15 2.5 0.75 1.00
ACHN 150117P00005000 P 01/17/15 5.0 2.60 2.90
ACHN 150117P00007500 P 01/17/15 7.5 4.70 5.20
ACHN 150117P00010000 P 01/17/15 10.0 6.80 8.20
ACHN 150117P00012500 P 01/17/15 12.5 7.50 12.10
ACHN 150117P00015000 P 01/17/15 15.0 10.40 14.20
ACHN 150117P00017500 P 01/17/15 17.5 12.50 16.90
ACHN 150117P00020000 P 01/17/15 20.0 16.90 17.50
ACHN 160115C00002000 C 01/15/16 2.0 0.00 5.00
ACHN 160115C00003000 C 01/15/16 3.0 0.05 4.70
ACHN 160115C00005000 C 01/15/16 5.0 0.60 1.25
ACHN 160115P00002000 P 01/15/16 2.0 0.00 1.25
ACHN 160115P00003000 P 01/15/16 3.0 0.10 4.80
ACHN 160115P00005000 P 01/15/16 5.0 2.70 3.70

OPRA data is delayed 15 minutes.