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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 150130C00002000 C 01/30/15 2.0 11.80 13.80
ACHN 150130C00004000 C 01/30/15 4.0 9.80 11.80
ACHN 150130C00005000 C 01/30/15 5.0 8.60 10.60
ACHN 150130C00006000 C 01/30/15 6.0 7.60 9.60
ACHN 150130C00006500 C 01/30/15 6.5 7.10 9.10
ACHN 150130C00007000 C 01/30/15 7.0 6.60 8.60
ACHN 150130C00007500 C 01/30/15 7.5 6.60 8.10
ACHN 150130C00008000 C 01/30/15 8.0 5.80 7.60
ACHN 150130C00008500 C 01/30/15 8.5 5.60 7.10
ACHN 150130C00009000 C 01/30/15 9.0 5.10 6.60
ACHN 150130C00009500 C 01/30/15 9.5 4.70 6.10
ACHN 150130C00010000 C 01/30/15 10.0 4.20 5.60
ACHN 150130C00010500 C 01/30/15 10.5 3.80 5.10
ACHN 150130C00011000 C 01/30/15 11.0 3.30 4.60
ACHN 150130C00011500 C 01/30/15 11.5 2.85 4.10
ACHN 150130C00012000 C 01/30/15 12.0 2.35 3.60
ACHN 150130C00012500 C 01/30/15 12.5 1.95 3.00
ACHN 150130C00013000 C 01/30/15 13.0 2.00 2.45
ACHN 150130C00013500 C 01/30/15 13.5 1.45 2.00
ACHN 150130C00014000 C 01/30/15 14.0 1.00 1.45
ACHN 150130C00014500 C 01/30/15 14.5 0.55 0.95
ACHN 150130C00015000 C 01/30/15 15.0 0.20 0.45
ACHN 150130C00015500 C 01/30/15 15.5 0.10 0.15
ACHN 150130C00016000 C 01/30/15 16.0 0.00 0.10
ACHN 150130C00016500 C 01/30/15 16.5 0.00 0.05
ACHN 150130C00017000 C 01/30/15 17.0 0.00 0.25
ACHN 150130C00017500 C 01/30/15 17.5 0.00 0.15
ACHN 150130C00018000 C 01/30/15 18.0 0.00 0.40
ACHN 150130C00018500 C 01/30/15 18.5 0.00 0.45
ACHN 150130C00019000 C 01/30/15 19.0 0.00 0.10
ACHN 150130C00019500 C 01/30/15 19.5 0.00 0.15
ACHN 150130C00020000 C 01/30/15 20.0 0.00 0.15
ACHN 150130C00020500 C 01/30/15 20.5 0.00 0.15
ACHN 150130C00021000 C 01/30/15 21.0 0.00 0.10
ACHN 150130C00021500 C 01/30/15 21.5 0.00 0.10
ACHN 150130C00022000 C 01/30/15 22.0 0.00 0.10
ACHN 150130C00022500 C 01/30/15 22.5 0.00 0.10
ACHN 150130C00023000 C 01/30/15 23.0 0.00 0.10
ACHN 150130C00023500 C 01/30/15 23.5 0.00 0.10
ACHN 150130C00024000 C 01/30/15 24.0 0.00 0.10
ACHN 150130C00024500 C 01/30/15 24.5 0.00 0.10
ACHN 150130C00025000 C 01/30/15 25.0 0.00 0.10
ACHN 150130C00026000 C 01/30/15 26.0 0.00 0.50
ACHN 150130C00027000 C 01/30/15 27.0 0.00 0.50
ACHN 150130C00028000 C 01/30/15 28.0 0.00 0.50
ACHN 150130C00030000 C 01/30/15 30.0 0.00 0.10
ACHN 150130P00002000 P 01/30/15 2.0 0.00 0.10
ACHN 150130P00004000 P 01/30/15 4.0 0.00 0.10
ACHN 150130P00005000 P 01/30/15 5.0 0.00 0.10
ACHN 150130P00006000 P 01/30/15 6.0 0.00 0.10
ACHN 150130P00006500 P 01/30/15 6.5 0.00 0.10
ACHN 150130P00007000 P 01/30/15 7.0 0.00 0.10
ACHN 150130P00007500 P 01/30/15 7.5 0.00 0.10
ACHN 150130P00008000 P 01/30/15 8.0 0.00 0.10
ACHN 150130P00008500 P 01/30/15 8.5 0.00 0.10
ACHN 150130P00009000 P 01/30/15 9.0 0.00 0.10
ACHN 150130P00009500 P 01/30/15 9.5 0.00 0.10
ACHN 150130P00010000 P 01/30/15 10.0 0.00 0.10
ACHN 150130P00010500 P 01/30/15 10.5 0.00 0.10
ACHN 150130P00011000 P 01/30/15 11.0 0.00 0.10
ACHN 150130P00011500 P 01/30/15 11.5 0.00 0.20
ACHN 150130P00012000 P 01/30/15 12.0 0.00 0.45
ACHN 150130P00012500 P 01/30/15 12.5 0.00 0.25
ACHN 150130P00013000 P 01/30/15 13.0 0.00 0.50
ACHN 150130P00013500 P 01/30/15 13.5 0.00 0.50
ACHN 150130P00014000 P 01/30/15 14.0 0.00 0.50
ACHN 150130P00014500 P 01/30/15 14.5 0.00 0.45
ACHN 150130P00015000 P 01/30/15 15.0 0.00 0.65
ACHN 150130P00015500 P 01/30/15 15.5 0.20 1.05
ACHN 150130P00016000 P 01/30/15 16.0 0.50 1.25
ACHN 150130P00016500 P 01/30/15 16.5 0.95 1.80
ACHN 150130P00017000 P 01/30/15 17.0 1.45 2.30
ACHN 150130P00017500 P 01/30/15 17.5 1.95 3.10
ACHN 150130P00018000 P 01/30/15 18.0 2.45 3.60
ACHN 150130P00018500 P 01/30/15 18.5 2.90 4.10
ACHN 150130P00019000 P 01/30/15 19.0 3.30 4.60
ACHN 150130P00019500 P 01/30/15 19.5 3.90 4.80
ACHN 150130P00020000 P 01/30/15 20.0 4.40 5.60
ACHN 150130P00020500 P 01/30/15 20.5 4.90 6.10
ACHN 150130P00021000 P 01/30/15 21.0 5.40 6.30
ACHN 150130P00021500 P 01/30/15 21.5 5.90 6.80
ACHN 150130P00022000 P 01/30/15 22.0 6.40 7.30
ACHN 150130P00022500 P 01/30/15 22.5 6.50 8.40
ACHN 150130P00023000 P 01/30/15 23.0 7.00 8.90
ACHN 150130P00023500 P 01/30/15 23.5 7.50 9.40
ACHN 150130P00024000 P 01/30/15 24.0 8.00 9.90
ACHN 150130P00024500 P 01/30/15 24.5 8.50 10.40
ACHN 150130P00025000 P 01/30/15 25.0 9.00 10.90
ACHN 150130P00026000 P 01/30/15 26.0 9.50 12.40
ACHN 150130P00027000 P 01/30/15 27.0 11.20 12.30
ACHN 150130P00028000 P 01/30/15 28.0 12.20 13.30
ACHN 150130P00030000 P 01/30/15 30.0 13.90 15.30
ACHN 150206C00002000 C 02/06/15 2.0 11.20 13.70
ACHN 150206C00004000 C 02/06/15 4.0 8.90 13.20
ACHN 150206C00004500 C 02/06/15 4.5 8.60 12.70
ACHN 150206C00005000 C 02/06/15 5.0 8.00 12.00
ACHN 150206C00005500 C 02/06/15 5.5 7.50 11.50
ACHN 150206C00006000 C 02/06/15 6.0 8.00 9.70
ACHN 150206C00006500 C 02/06/15 6.5 6.50 10.50
ACHN 150206C00007000 C 02/06/15 7.0 6.00 10.00
ACHN 150206C00007500 C 02/06/15 7.5 6.50 8.20
ACHN 150206C00008000 C 02/06/15 8.0 6.00 7.70
ACHN 150206C00008500 C 02/06/15 8.5 5.50 7.20
ACHN 150206C00009000 C 02/06/15 9.0 5.00 6.70
ACHN 150206C00009500 C 02/06/15 9.5 4.60 6.20
ACHN 150206C00010000 C 02/06/15 10.0 4.10 5.70
ACHN 150206C00010500 C 02/06/15 10.5 3.00 5.20
ACHN 150206C00011000 C 02/06/15 11.0 3.00 4.70
ACHN 150206C00011500 C 02/06/15 11.5 2.75 4.20
ACHN 150206C00012000 C 02/06/15 12.0 2.25 3.70
ACHN 150206C00012500 C 02/06/15 12.5 1.85 3.20
ACHN 150206C00013000 C 02/06/15 13.0 1.95 2.70
ACHN 150206C00013500 C 02/06/15 13.5 1.60 2.20
ACHN 150206C00014000 C 02/06/15 14.0 0.95 1.65
ACHN 150206C00014500 C 02/06/15 14.5 0.65 1.25
ACHN 150206C00015000 C 02/06/15 15.0 0.50 0.75
ACHN 150206C00015500 C 02/06/15 15.5 0.15 0.45
ACHN 150206C00016000 C 02/06/15 16.0 0.25 0.30
ACHN 150206C00016500 C 02/06/15 16.5 0.00 0.30
ACHN 150206C00017000 C 02/06/15 17.0 0.00 0.25
ACHN 150206C00017500 C 02/06/15 17.5 0.00 0.50
ACHN 150206C00018000 C 02/06/15 18.0 0.00 0.50
ACHN 150206C00018500 C 02/06/15 18.5 0.00 0.50
ACHN 150206C00019000 C 02/06/15 19.0 0.00 0.50
ACHN 150206C00019500 C 02/06/15 19.5 0.00 0.50
ACHN 150206C00020000 C 02/06/15 20.0 0.00 0.50
ACHN 150206C00020500 C 02/06/15 20.5 0.00 0.50
ACHN 150206C00021000 C 02/06/15 21.0 0.00 0.50
ACHN 150206C00021500 C 02/06/15 21.5 0.00 0.50
ACHN 150206C00022000 C 02/06/15 22.0 0.00 0.50
ACHN 150206C00022500 C 02/06/15 22.5 0.00 0.50
ACHN 150206C00023000 C 02/06/15 23.0 0.00 0.50
ACHN 150206C00023500 C 02/06/15 23.5 0.00 0.45
ACHN 150206C00024000 C 02/06/15 24.0 0.00 0.45
ACHN 150206C00024500 C 02/06/15 24.5 0.00 0.40
ACHN 150206C00025000 C 02/06/15 25.0 0.00 0.30
ACHN 150206C00026000 C 02/06/15 26.0 0.00 0.25
ACHN 150206C00027000 C 02/06/15 27.0 0.00 0.20
ACHN 150206C00028000 C 02/06/15 28.0 0.00 0.15
ACHN 150206C00029000 C 02/06/15 29.0 0.00 0.15
ACHN 150206C00030000 C 02/06/15 30.0 0.00 0.50
ACHN 150206P00002000 P 02/06/15 2.0 0.00 0.15
ACHN 150206P00004000 P 02/06/15 4.0 0.00 0.10
ACHN 150206P00004500 P 02/06/15 4.5 0.00 0.10
ACHN 150206P00005000 P 02/06/15 5.0 0.00 0.10
ACHN 150206P00005500 P 02/06/15 5.5 0.00 0.10
ACHN 150206P00006000 P 02/06/15 6.0 0.00 0.10
ACHN 150206P00006500 P 02/06/15 6.5 0.00 0.10
ACHN 150206P00007000 P 02/06/15 7.0 0.00 0.10
ACHN 150206P00007500 P 02/06/15 7.5 0.00 0.10
ACHN 150206P00008000 P 02/06/15 8.0 0.00 0.20
ACHN 150206P00008500 P 02/06/15 8.5 0.00 0.25
ACHN 150206P00009000 P 02/06/15 9.0 0.00 0.40
ACHN 150206P00009500 P 02/06/15 9.5 0.00 0.50
ACHN 150206P00010000 P 02/06/15 10.0 0.00 0.50
ACHN 150206P00010500 P 02/06/15 10.5 0.00 0.50
ACHN 150206P00011000 P 02/06/15 11.0 0.00 0.50
ACHN 150206P00011500 P 02/06/15 11.5 0.00 0.50
ACHN 150206P00012000 P 02/06/15 12.0 0.00 0.30
ACHN 150206P00012500 P 02/06/15 12.5 0.00 0.50
ACHN 150206P00013000 P 02/06/15 13.0 0.00 0.15
ACHN 150206P00013500 P 02/06/15 13.5 0.05 0.25
ACHN 150206P00014000 P 02/06/15 14.0 0.00 0.30
ACHN 150206P00014500 P 02/06/15 14.5 0.15 0.30
ACHN 150206P00015000 P 02/06/15 15.0 0.30 0.80
ACHN 150206P00015500 P 02/06/15 15.5 0.50 1.05
ACHN 150206P00016000 P 02/06/15 16.0 0.90 1.35
ACHN 150206P00016500 P 02/06/15 16.5 1.15 1.70
ACHN 150206P00017000 P 02/06/15 17.0 1.70 2.05
ACHN 150206P00017500 P 02/06/15 17.5 2.00 2.60
ACHN 150206P00018000 P 02/06/15 18.0 2.50 3.40
ACHN 150206P00018500 P 02/06/15 18.5 2.95 3.90
ACHN 150206P00019000 P 02/06/15 19.0 3.50 4.40
ACHN 150206P00019500 P 02/06/15 19.5 3.90 4.90
ACHN 150206P00020000 P 02/06/15 20.0 4.40 5.40
ACHN 150206P00020500 P 02/06/15 20.5 4.90 5.90
ACHN 150206P00021000 P 02/06/15 21.0 5.40 6.90
ACHN 150206P00021500 P 02/06/15 21.5 5.60 7.10
ACHN 150206P00022000 P 02/06/15 22.0 6.40 7.90
ACHN 150206P00022500 P 02/06/15 22.5 6.60 8.10
ACHN 150206P00023000 P 02/06/15 23.0 7.50 8.90
ACHN 150206P00023500 P 02/06/15 23.5 8.00 9.40
ACHN 150206P00024000 P 02/06/15 24.0 8.30 10.00
ACHN 150206P00024500 P 02/06/15 24.5 8.60 10.50
ACHN 150206P00025000 P 02/06/15 25.0 9.10 11.00
ACHN 150206P00026000 P 02/06/15 26.0 8.50 13.00
ACHN 150206P00027000 P 02/06/15 27.0 11.40 12.80
ACHN 150206P00028000 P 02/06/15 28.0 12.40 13.80
ACHN 150206P00029000 P 02/06/15 29.0 12.10 16.00
ACHN 150206P00030000 P 02/06/15 30.0 13.00 17.00
ACHN 150213C00002000 C 02/13/15 2.0 11.00 14.60
ACHN 150213C00004000 C 02/13/15 4.0 8.80 13.10
ACHN 150213C00005000 C 02/13/15 5.0 8.10 11.90
ACHN 150213C00005500 C 02/13/15 5.5 7.50 10.20
ACHN 150213C00006000 C 02/13/15 6.0 7.50 10.20
ACHN 150213C00006500 C 02/13/15 6.5 7.00 9.70
ACHN 150213C00007000 C 02/13/15 7.0 6.40 9.20
ACHN 150213C00007500 C 02/13/15 7.5 6.50 8.30
ACHN 150213C00008000 C 02/13/15 8.0 6.00 7.80
ACHN 150213C00008500 C 02/13/15 8.5 5.50 7.20
ACHN 150213C00009000 C 02/13/15 9.0 5.10 6.80
ACHN 150213C00009500 C 02/13/15 9.5 4.70 6.30
ACHN 150213C00010000 C 02/13/15 10.0 4.20 5.80
ACHN 150213C00010500 C 02/13/15 10.5 3.70 5.30
ACHN 150213C00011000 C 02/13/15 11.0 2.25 4.90
ACHN 150213C00011500 C 02/13/15 11.5 2.80 4.30
ACHN 150213C00012000 C 02/13/15 12.0 2.35 3.80
ACHN 150213C00012500 C 02/13/15 12.5 1.90 3.30
ACHN 150213C00013000 C 02/13/15 13.0 1.95 2.75
ACHN 150213C00013500 C 02/13/15 13.5 1.45 2.30
ACHN 150213C00014000 C 02/13/15 14.0 0.95 1.85
ACHN 150213C00014500 C 02/13/15 14.5 0.65 1.50
ACHN 150213C00015000 C 02/13/15 15.0 0.50 1.00
ACHN 150213C00015500 C 02/13/15 15.5 0.30 0.80
ACHN 150213C00016000 C 02/13/15 16.0 0.35 0.55
ACHN 150213C00016500 C 02/13/15 16.5 0.20 0.45
ACHN 150213C00017000 C 02/13/15 17.0 0.00 0.40
ACHN 150213C00017500 C 02/13/15 17.5 0.00 0.50
ACHN 150213C00018000 C 02/13/15 18.0 0.00 0.50
ACHN 150213C00018500 C 02/13/15 18.5 0.00 0.50
ACHN 150213C00019000 C 02/13/15 19.0 0.00 0.50
ACHN 150213C00019500 C 02/13/15 19.5 0.00 0.50
ACHN 150213C00020000 C 02/13/15 20.0 0.00 0.50
ACHN 150213C00020500 C 02/13/15 20.5 0.00 0.50
ACHN 150213C00021000 C 02/13/15 21.0 0.00 0.50
ACHN 150213C00021500 C 02/13/15 21.5 0.00 0.50
ACHN 150213C00022000 C 02/13/15 22.0 0.00 0.50
ACHN 150213C00022500 C 02/13/15 22.5 0.00 0.50
ACHN 150213C00023000 C 02/13/15 23.0 0.00 0.50
ACHN 150213C00023500 C 02/13/15 23.5 0.00 0.50
ACHN 150213C00024000 C 02/13/15 24.0 0.00 0.50
ACHN 150213C00024500 C 02/13/15 24.5 0.00 0.50
ACHN 150213C00025000 C 02/13/15 25.0 0.00 0.50
ACHN 150213C00026000 C 02/13/15 26.0 0.00 0.50
ACHN 150213C00027000 C 02/13/15 27.0 0.00 0.50
ACHN 150213P00002000 P 02/13/15 2.0 0.00 0.10
ACHN 150213P00004000 P 02/13/15 4.0 0.00 0.10
ACHN 150213P00005000 P 02/13/15 5.0 0.00 0.10
ACHN 150213P00005500 P 02/13/15 5.5 0.00 0.10
ACHN 150213P00006000 P 02/13/15 6.0 0.00 0.15
ACHN 150213P00006500 P 02/13/15 6.5 0.00 0.20
ACHN 150213P00007000 P 02/13/15 7.0 0.00 0.30
ACHN 150213P00007500 P 02/13/15 7.5 0.00 0.45
ACHN 150213P00008000 P 02/13/15 8.0 0.00 0.50
ACHN 150213P00008500 P 02/13/15 8.5 0.00 0.25
ACHN 150213P00009000 P 02/13/15 9.0 0.00 0.50
ACHN 150213P00009500 P 02/13/15 9.5 0.00 0.50
ACHN 150213P00010000 P 02/13/15 10.0 0.00 0.30
ACHN 150213P00010500 P 02/13/15 10.5 0.00 0.50
ACHN 150213P00011000 P 02/13/15 11.0 0.00 0.50
ACHN 150213P00011500 P 02/13/15 11.5 0.00 0.50
ACHN 150213P00012000 P 02/13/15 12.0 0.00 0.50
ACHN 150213P00012500 P 02/13/15 12.5 0.00 0.20
ACHN 150213P00013000 P 02/13/15 13.0 0.00 0.55
ACHN 150213P00013500 P 02/13/15 13.5 0.00 0.55
ACHN 150213P00014000 P 02/13/15 14.0 0.15 0.70
ACHN 150213P00014500 P 02/13/15 14.5 0.30 0.60
ACHN 150213P00015000 P 02/13/15 15.0 0.50 1.10
ACHN 150213P00015500 P 02/13/15 15.5 0.75 1.50
ACHN 150213P00016000 P 02/13/15 16.0 1.00 1.85
ACHN 150213P00016500 P 02/13/15 16.5 1.35 2.40
ACHN 150213P00017000 P 02/13/15 17.0 1.75 2.85
ACHN 150213P00017500 P 02/13/15 17.5 2.15 3.30
ACHN 150213P00018000 P 02/13/15 18.0 2.60 3.80
ACHN 150213P00018500 P 02/13/15 18.5 3.00 4.30
ACHN 150213P00019000 P 02/13/15 19.0 3.50 4.80
ACHN 150213P00019500 P 02/13/15 19.5 3.90 5.30
ACHN 150213P00020000 P 02/13/15 20.0 4.40 5.80
ACHN 150213P00020500 P 02/13/15 20.5 4.90 6.30
ACHN 150213P00021000 P 02/13/15 21.0 5.40 6.80
ACHN 150213P00021500 P 02/13/15 21.5 5.90 7.30
ACHN 150213P00022000 P 02/13/15 22.0 6.50 7.80
ACHN 150213P00022500 P 02/13/15 22.5 7.00 8.30
ACHN 150213P00023000 P 02/13/15 23.0 7.50 8.80
ACHN 150213P00023500 P 02/13/15 23.5 7.90 9.40
ACHN 150213P00024000 P 02/13/15 24.0 7.60 10.80
ACHN 150213P00024500 P 02/13/15 24.5 8.10 11.30
ACHN 150213P00025000 P 02/13/15 25.0 8.60 11.80
ACHN 150213P00026000 P 02/13/15 26.0 9.10 13.00
ACHN 150213P00027000 P 02/13/15 27.0 10.50 13.90
ACHN 150220C00002000 C 02/20/15 2.0 11.00 14.50
ACHN 150220C00003000 C 02/20/15 3.0 10.10 13.90
ACHN 150220C00004000 C 02/20/15 4.0 9.20 12.10
ACHN 150220C00005000 C 02/20/15 5.0 9.10 10.70
ACHN 150220C00006000 C 02/20/15 6.0 8.10 9.70
ACHN 150220C00006500 C 02/20/15 6.5 7.70 9.30
ACHN 150220C00007000 C 02/20/15 7.0 7.10 8.60
ACHN 150220C00007500 C 02/20/15 7.5 6.70 8.10
ACHN 150220C00008000 C 02/20/15 8.0 6.20 7.60
ACHN 150220C00008500 C 02/20/15 8.5 5.80 7.10
ACHN 150220C00009000 C 02/20/15 9.0 5.30 6.60
ACHN 150220C00009500 C 02/20/15 9.5 4.90 6.10
ACHN 150220C00010000 C 02/20/15 10.0 4.50 5.60
ACHN 150220C00010500 C 02/20/15 10.5 3.90 5.10
ACHN 150220C00011000 C 02/20/15 11.0 3.50 4.60
ACHN 150220C00011500 C 02/20/15 11.5 3.10 4.10
ACHN 150220C00012000 C 02/20/15 12.0 3.00 3.50
ACHN 150220C00012500 C 02/20/15 12.5 2.10 3.30
ACHN 150220C00013000 C 02/20/15 13.0 2.10 2.80
ACHN 150220C00013500 C 02/20/15 13.5 1.65 2.30
ACHN 150220C00014000 C 02/20/15 14.0 1.50 1.95
ACHN 150220C00014500 C 02/20/15 14.5 1.20 1.55
ACHN 150220C00015000 C 02/20/15 15.0 1.00 1.15
ACHN 150220C00015500 C 02/20/15 15.5 0.65 0.90
ACHN 150220C00016000 C 02/20/15 16.0 0.55 0.65
ACHN 150220C00016500 C 02/20/15 16.5 0.25 0.60
ACHN 150220C00017000 C 02/20/15 17.0 0.25 0.40
ACHN 150220C00017500 C 02/20/15 17.5 0.20 0.40
ACHN 150220C00018000 C 02/20/15 18.0 0.15 0.40
ACHN 150220C00018500 C 02/20/15 18.5 0.05 0.50
ACHN 150220C00019000 C 02/20/15 19.0 0.00 0.30
ACHN 150220C00019500 C 02/20/15 19.5 0.00 0.50
ACHN 150220C00020000 C 02/20/15 20.0 0.10 0.25
ACHN 150220C00020500 C 02/20/15 20.5 0.00 0.50
ACHN 150220C00021000 C 02/20/15 21.0 0.05 0.15
ACHN 150220C00021500 C 02/20/15 21.5 0.00 0.50
ACHN 150220C00022000 C 02/20/15 22.0 0.00 0.50
ACHN 150220C00022500 C 02/20/15 22.5 0.00 0.50
ACHN 150220C00023000 C 02/20/15 23.0 0.00 0.30
ACHN 150220C00023500 C 02/20/15 23.5 0.00 0.50
ACHN 150220C00024000 C 02/20/15 24.0 0.00 0.50
ACHN 150220C00025000 C 02/20/15 25.0 0.00 0.50
ACHN 150220C00026000 C 02/20/15 26.0 0.00 0.05
ACHN 150220C00027000 C 02/20/15 27.0 0.00 0.50
ACHN 150220C00028000 C 02/20/15 28.0 0.00 0.45
ACHN 150220P00002000 P 02/20/15 2.0 0.00 0.10
ACHN 150220P00003000 P 02/20/15 3.0 0.00 0.10
ACHN 150220P00004000 P 02/20/15 4.0 0.00 0.10
ACHN 150220P00005000 P 02/20/15 5.0 0.00 0.10
ACHN 150220P00006000 P 02/20/15 6.0 0.00 0.10
ACHN 150220P00006500 P 02/20/15 6.5 0.00 0.35
ACHN 150220P00007000 P 02/20/15 7.0 0.00 0.15
ACHN 150220P00007500 P 02/20/15 7.5 0.00 0.50
ACHN 150220P00008000 P 02/20/15 8.0 0.00 0.10
ACHN 150220P00008500 P 02/20/15 8.5 0.00 0.50
ACHN 150220P00009000 P 02/20/15 9.0 0.00 0.50
ACHN 150220P00009500 P 02/20/15 9.5 0.00 0.50
ACHN 150220P00010000 P 02/20/15 10.0 0.00 0.15
ACHN 150220P00010500 P 02/20/15 10.5 0.00 0.50
ACHN 150220P00011000 P 02/20/15 11.0 0.05 0.15
ACHN 150220P00011500 P 02/20/15 11.5 0.00 0.50
ACHN 150220P00012000 P 02/20/15 12.0 0.10 0.25
ACHN 150220P00012500 P 02/20/15 12.5 0.00 0.50
ACHN 150220P00013000 P 02/20/15 13.0 0.15 0.40
ACHN 150220P00013500 P 02/20/15 13.5 0.25 0.55
ACHN 150220P00014000 P 02/20/15 14.0 0.35 0.55
ACHN 150220P00014500 P 02/20/15 14.5 0.45 0.70
ACHN 150220P00015000 P 02/20/15 15.0 0.65 1.00
ACHN 150220P00015500 P 02/20/15 15.5 0.90 1.55
ACHN 150220P00016000 P 02/20/15 16.0 1.15 1.90
ACHN 150220P00016500 P 02/20/15 16.5 1.50 2.30
ACHN 150220P00017000 P 02/20/15 17.0 1.90 2.80
ACHN 150220P00017500 P 02/20/15 17.5 2.25 3.30
ACHN 150220P00018000 P 02/20/15 18.0 2.70 3.80
ACHN 150220P00018500 P 02/20/15 18.5 3.10 4.30
ACHN 150220P00019000 P 02/20/15 19.0 3.60 4.70
ACHN 150220P00019500 P 02/20/15 19.5 4.00 5.20
ACHN 150220P00020000 P 02/20/15 20.0 4.50 5.70
ACHN 150220P00020500 P 02/20/15 20.5 5.00 6.20
ACHN 150220P00021000 P 02/20/15 21.0 5.50 6.80
ACHN 150220P00021500 P 02/20/15 21.5 6.00 7.30
ACHN 150220P00022000 P 02/20/15 22.0 6.50 7.80
ACHN 150220P00022500 P 02/20/15 22.5 6.90 8.30
ACHN 150220P00023000 P 02/20/15 23.0 7.50 8.80
ACHN 150220P00023500 P 02/20/15 23.5 7.90 9.30
ACHN 150220P00024000 P 02/20/15 24.0 8.40 9.80
ACHN 150220P00025000 P 02/20/15 25.0 8.80 10.90
ACHN 150220P00026000 P 02/20/15 26.0 9.50 13.00
ACHN 150220P00027000 P 02/20/15 27.0 11.20 13.20
ACHN 150220P00028000 P 02/20/15 28.0 11.50 15.00
ACHN 150227C00004000 C 02/27/15 4.0 9.80 11.90
ACHN 150227C00005000 C 02/27/15 5.0 8.10 11.10
ACHN 150227C00006000 C 02/27/15 6.0 7.50 10.50
ACHN 150227C00006500 C 02/27/15 6.5 7.30 9.40
ACHN 150227C00007000 C 02/27/15 7.0 6.80 9.50
ACHN 150227C00007500 C 02/27/15 7.5 5.60 9.10
ACHN 150227C00008000 C 02/27/15 8.0 6.10 7.60
ACHN 150227C00008500 C 02/27/15 8.5 5.40 7.40
ACHN 150227C00009000 C 02/27/15 9.0 5.00 6.90
ACHN 150227C00009500 C 02/27/15 9.5 4.40 6.40
ACHN 150227C00010000 C 02/27/15 10.0 4.00 5.80
ACHN 150227C00010500 C 02/27/15 10.5 3.70 5.30
ACHN 150227C00011000 C 02/27/15 11.0 3.20 4.80
ACHN 150227C00011500 C 02/27/15 11.5 2.85 4.40
ACHN 150227C00012000 C 02/27/15 12.0 2.55 3.90
ACHN 150227C00012500 C 02/27/15 12.5 2.10 3.40
ACHN 150227C00013000 C 02/27/15 13.0 2.10 2.85
ACHN 150227C00013500 C 02/27/15 13.5 1.55 2.45
ACHN 150227C00014000 C 02/27/15 14.0 1.55 2.20
ACHN 150227C00014500 C 02/27/15 14.5 1.25 1.90
ACHN 150227C00015000 C 02/27/15 15.0 1.05 1.50
ACHN 150227C00015500 C 02/27/15 15.5 0.40 1.25
ACHN 150227C00016000 C 02/27/15 16.0 0.55 1.00
ACHN 150227C00016500 C 02/27/15 16.5 0.15 0.75
ACHN 150227C00017000 C 02/27/15 17.0 0.15 0.70
ACHN 150227C00017500 C 02/27/15 17.5 0.20 0.60
ACHN 150227C00018000 C 02/27/15 18.0 0.15 0.50
ACHN 150227C00018500 C 02/27/15 18.5 0.00 0.50
ACHN 150227C00019000 C 02/27/15 19.0 0.00 0.50
ACHN 150227C00019500 C 02/27/15 19.5 0.00 0.50
ACHN 150227C00020000 C 02/27/15 20.0 0.00 0.50
ACHN 150227C00020500 C 02/27/15 20.5 0.00 0.50
ACHN 150227C00021000 C 02/27/15 21.0 0.00 0.50
ACHN 150227C00021500 C 02/27/15 21.5 0.00 0.50
ACHN 150227C00022000 C 02/27/15 22.0 0.00 0.50
ACHN 150227C00022500 C 02/27/15 22.5 0.00 0.50
ACHN 150227C00023000 C 02/27/15 23.0 0.00 0.50
ACHN 150227C00023500 C 02/27/15 23.5 0.00 0.50
ACHN 150227C00024000 C 02/27/15 24.0 0.00 0.50
ACHN 150227C00024500 C 02/27/15 24.5 0.00 0.55
ACHN 150227C00025000 C 02/27/15 25.0 0.00 0.55
ACHN 150227C00026000 C 02/27/15 26.0 0.00 0.50
ACHN 150227C00027000 C 02/27/15 27.0 0.00 0.50
ACHN 150227P00004000 P 02/27/15 4.0 0.00 0.15
ACHN 150227P00005000 P 02/27/15 5.0 0.00 0.25
ACHN 150227P00006000 P 02/27/15 6.0 0.00 0.50
ACHN 150227P00006500 P 02/27/15 6.5 0.00 0.50
ACHN 150227P00007000 P 02/27/15 7.0 0.00 0.50
ACHN 150227P00007500 P 02/27/15 7.5 0.00 0.50
ACHN 150227P00008000 P 02/27/15 8.0 0.00 0.50
ACHN 150227P00008500 P 02/27/15 8.5 0.00 0.50
ACHN 150227P00009000 P 02/27/15 9.0 0.00 0.50
ACHN 150227P00009500 P 02/27/15 9.5 0.00 0.50
ACHN 150227P00010000 P 02/27/15 10.0 0.00 0.50
ACHN 150227P00010500 P 02/27/15 10.5 0.00 0.50
ACHN 150227P00011000 P 02/27/15 11.0 0.00 0.50
ACHN 150227P00011500 P 02/27/15 11.5 0.05 0.25
ACHN 150227P00012000 P 02/27/15 12.0 0.00 0.50
ACHN 150227P00012500 P 02/27/15 12.5 0.05 0.55
ACHN 150227P00013000 P 02/27/15 13.0 0.15 0.65
ACHN 150227P00013500 P 02/27/15 13.5 0.15 0.80
ACHN 150227P00014000 P 02/27/15 14.0 0.35 1.00
ACHN 150227P00014500 P 02/27/15 14.5 0.60 1.00
ACHN 150227P00015000 P 02/27/15 15.0 0.75 1.50
ACHN 150227P00015500 P 02/27/15 15.5 1.05 1.85
ACHN 150227P00016000 P 02/27/15 16.0 1.30 2.20
ACHN 150227P00016500 P 02/27/15 16.5 1.60 2.70
ACHN 150227P00017000 P 02/27/15 17.0 2.00 3.00
ACHN 150227P00017500 P 02/27/15 17.5 2.35 3.60
ACHN 150227P00018000 P 02/27/15 18.0 2.70 4.00
ACHN 150227P00018500 P 02/27/15 18.5 3.10 4.50
ACHN 150227P00019000 P 02/27/15 19.0 3.60 4.90
ACHN 150227P00019500 P 02/27/15 19.5 4.00 5.40
ACHN 150227P00020000 P 02/27/15 20.0 4.50 5.90
ACHN 150227P00020500 P 02/27/15 20.5 5.00 6.40
ACHN 150227P00021000 P 02/27/15 21.0 5.40 6.90
ACHN 150227P00021500 P 02/27/15 21.5 6.00 7.40
ACHN 150227P00022000 P 02/27/15 22.0 6.30 7.90
ACHN 150227P00022500 P 02/27/15 22.5 6.80 8.40
ACHN 150227P00023000 P 02/27/15 23.0 7.30 8.90
ACHN 150227P00023500 P 02/27/15 23.5 7.80 9.40
ACHN 150227P00024000 P 02/27/15 24.0 8.30 10.00
ACHN 150227P00024500 P 02/27/15 24.5 8.90 10.50
ACHN 150227P00025000 P 02/27/15 25.0 9.30 11.00
ACHN 150227P00026000 P 02/27/15 26.0 9.10 12.10
ACHN 150227P00027000 P 02/27/15 27.0 10.20 13.10
ACHN 150306C00004000 C 03/06/15 4.0 9.00 13.00
ACHN 150306C00005000 C 03/06/15 5.0 7.90 12.20
ACHN 150306C00006000 C 03/06/15 6.0 7.20 10.40
ACHN 150306C00007000 C 03/06/15 7.0 6.10 9.50
ACHN 150306C00007500 C 03/06/15 7.5 5.70 9.10
ACHN 150306C00008000 C 03/06/15 8.0 5.20 8.60
ACHN 150306C00008500 C 03/06/15 8.5 4.70 8.00
ACHN 150306C00009000 C 03/06/15 9.0 5.10 6.90
ACHN 150306C00009500 C 03/06/15 9.5 3.70 6.40
ACHN 150306C00010000 C 03/06/15 10.0 3.20 5.80
ACHN 150306C00010500 C 03/06/15 10.5 3.60 5.50
ACHN 150306C00011000 C 03/06/15 11.0 3.10 4.90
ACHN 150306C00011500 C 03/06/15 11.5 3.10 4.50
ACHN 150306C00012000 C 03/06/15 12.0 2.75 4.70
ACHN 150306C00012500 C 03/06/15 12.5 2.25 3.50
ACHN 150306C00013000 C 03/06/15 13.0 1.95 3.20
ACHN 150306C00013500 C 03/06/15 13.5 1.65 2.95
ACHN 150306C00014000 C 03/06/15 14.0 1.30 2.45
ACHN 150306C00014500 C 03/06/15 14.5 1.05 2.10
ACHN 150306C00015000 C 03/06/15 15.0 0.95 2.10
ACHN 150306C00015500 C 03/06/15 15.5 1.30 1.85
ACHN 150306C00016000 C 03/06/15 16.0 0.55 1.30
ACHN 150306C00016500 C 03/06/15 16.5 0.35 1.20
ACHN 150306C00017000 C 03/06/15 17.0 0.25 1.05
ACHN 150306C00017500 C 03/06/15 17.5 0.15 0.85
ACHN 150306C00018000 C 03/06/15 18.0 0.10 0.85
ACHN 150306C00018500 C 03/06/15 18.5 0.05 0.70
ACHN 150306C00019000 C 03/06/15 19.0 0.05 0.65
ACHN 150306C00019500 C 03/06/15 19.5 0.00 0.60
ACHN 150306C00020000 C 03/06/15 20.0 0.00 0.55
ACHN 150306C00020500 C 03/06/15 20.5 0.00 0.50
ACHN 150306C00021000 C 03/06/15 21.0 0.00 0.50
ACHN 150306C00021500 C 03/06/15 21.5 0.00 0.50
ACHN 150306C00022000 C 03/06/15 22.0 0.00 0.50
ACHN 150306C00022500 C 03/06/15 22.5 0.00 0.50
ACHN 150306C00023000 C 03/06/15 23.0 0.00 0.50
ACHN 150306C00023500 C 03/06/15 23.5 0.00 0.50
ACHN 150306C00024000 C 03/06/15 24.0 0.00 0.55
ACHN 150306C00024500 C 03/06/15 24.5 0.00 0.50
ACHN 150306C00025000 C 03/06/15 25.0 0.00 0.50
ACHN 150306P00004000 P 03/06/15 4.0 0.00 0.20
ACHN 150306P00005000 P 03/06/15 5.0 0.00 0.45
ACHN 150306P00006000 P 03/06/15 6.0 0.00 0.50
ACHN 150306P00007000 P 03/06/15 7.0 0.00 0.50
ACHN 150306P00007500 P 03/06/15 7.5 0.00 0.55
ACHN 150306P00008000 P 03/06/15 8.0 0.00 0.50
ACHN 150306P00008500 P 03/06/15 8.5 0.00 0.50
ACHN 150306P00009000 P 03/06/15 9.0 0.00 0.50
ACHN 150306P00009500 P 03/06/15 9.5 0.00 0.50
ACHN 150306P00010000 P 03/06/15 10.0 0.00 0.50
ACHN 150306P00010500 P 03/06/15 10.5 0.00 0.50
ACHN 150306P00011000 P 03/06/15 11.0 0.00 0.50
ACHN 150306P00011500 P 03/06/15 11.5 0.00 0.55
ACHN 150306P00012000 P 03/06/15 12.0 0.00 0.70
ACHN 150306P00012500 P 03/06/15 12.5 0.15 0.90
ACHN 150306P00013000 P 03/06/15 13.0 0.30 1.05
ACHN 150306P00013500 P 03/06/15 13.5 0.40 1.20
ACHN 150306P00014000 P 03/06/15 14.0 0.60 1.40
ACHN 150306P00014500 P 03/06/15 14.5 0.75 2.00
ACHN 150306P00015000 P 03/06/15 15.0 1.00 2.20
ACHN 150306P00015500 P 03/06/15 15.5 1.25 2.25
ACHN 150306P00016000 P 03/06/15 16.0 1.55 2.90
ACHN 150306P00016500 P 03/06/15 16.5 1.45 3.00
ACHN 150306P00017000 P 03/06/15 17.0 2.15 3.50
ACHN 150306P00017500 P 03/06/15 17.5 1.60 4.70
ACHN 150306P00018000 P 03/06/15 18.0 2.90 4.50
ACHN 150306P00018500 P 03/06/15 18.5 3.20 5.50
ACHN 150306P00019000 P 03/06/15 19.0 3.70 5.50
ACHN 150306P00019500 P 03/06/15 19.5 4.10 5.90
ACHN 150306P00020000 P 03/06/15 20.0 4.60 6.00
ACHN 150306P00020500 P 03/06/15 20.5 5.00 6.60
ACHN 150306P00021000 P 03/06/15 21.0 5.50 7.90
ACHN 150306P00021500 P 03/06/15 21.5 5.90 8.00
ACHN 150306P00022000 P 03/06/15 22.0 6.30 8.90
ACHN 150306P00022500 P 03/06/15 22.5 6.80 9.60
ACHN 150306P00023000 P 03/06/15 23.0 7.30 10.10
ACHN 150306P00023500 P 03/06/15 23.5 7.60 10.60
ACHN 150306P00024000 P 03/06/15 24.0 8.10 11.10
ACHN 150306P00024500 P 03/06/15 24.5 8.60 10.40
ACHN 150306P00025000 P 03/06/15 25.0 8.40 12.00
ACHN 150313C00007500 C 03/13/15 7.5 5.50 9.80
ACHN 150313C00008000 C 03/13/15 8.0 5.10 9.30
ACHN 150313C00008500 C 03/13/15 8.5 4.50 8.80
ACHN 150313C00009000 C 03/13/15 9.0 4.10 8.40
ACHN 150313C00009500 C 03/13/15 9.5 3.50 7.90
ACHN 150313C00010000 C 03/13/15 10.0 3.10 7.40
ACHN 150313C00010500 C 03/13/15 10.5 2.70 5.50
ACHN 150313C00011000 C 03/13/15 11.0 2.30 5.00
ACHN 150313C00011500 C 03/13/15 11.5 1.70 6.00
ACHN 150313C00012000 C 03/13/15 12.0 1.30 5.60
ACHN 150313C00012500 C 03/13/15 12.5 0.90 5.30
ACHN 150313C00013000 C 03/13/15 13.0 0.70 4.90
ACHN 150313C00013500 C 03/13/15 13.5 0.30 4.40
ACHN 150313C00014000 C 03/13/15 14.0 0.35 3.90
ACHN 150313C00014500 C 03/13/15 14.5 0.15 3.50
ACHN 150313C00015000 C 03/13/15 15.0 0.95 2.00
ACHN 150313C00015500 C 03/13/15 15.5 0.05 3.10
ACHN 150313C00016000 C 03/13/15 16.0 0.55 1.45
ACHN 150313C00016500 C 03/13/15 16.5 0.00 2.15
ACHN 150313C00017000 C 03/13/15 17.0 0.00 1.95
ACHN 150313C00017500 C 03/13/15 17.5 0.00 2.50
ACHN 150313C00018000 C 03/13/15 18.0 0.00 1.60
ACHN 150313C00018500 C 03/13/15 18.5 0.00 2.25
ACHN 150313C00019000 C 03/13/15 19.0 0.00 2.15
ACHN 150313C00019500 C 03/13/15 19.5 0.00 2.05
ACHN 150313C00020000 C 03/13/15 20.0 0.00 1.15
ACHN 150313C00020500 C 03/13/15 20.5 0.00 1.10
ACHN 150313C00021000 C 03/13/15 21.0 0.00 1.65
ACHN 150313C00021500 C 03/13/15 21.5 0.00 1.55
ACHN 150313C00022000 C 03/13/15 22.0 0.00 1.45
ACHN 150313C00022500 C 03/13/15 22.5 0.00 1.35
ACHN 150313C00023000 C 03/13/15 23.0 0.00 0.85
ACHN 150313C00023500 C 03/13/15 23.5 0.00 1.20
ACHN 150313C00024000 C 03/13/15 24.0 0.00 1.10
ACHN 150313C00024500 C 03/13/15 24.5 0.00 1.05
ACHN 150313C00025000 C 03/13/15 25.0 0.00 1.00
ACHN 150313P00007500 P 03/13/15 7.5 0.00 0.70
ACHN 150313P00008000 P 03/13/15 8.0 0.00 0.70
ACHN 150313P00008500 P 03/13/15 8.5 0.00 1.00
ACHN 150313P00009000 P 03/13/15 9.0 0.00 0.95
ACHN 150313P00009500 P 03/13/15 9.5 0.00 2.15
ACHN 150313P00010000 P 03/13/15 10.0 0.00 1.30
ACHN 150313P00010500 P 03/13/15 10.5 0.00 1.75
ACHN 150313P00011000 P 03/13/15 11.0 0.00 1.90
ACHN 150313P00011500 P 03/13/15 11.5 0.00 1.15
ACHN 150313P00012000 P 03/13/15 12.0 0.00 2.20
ACHN 150313P00012500 P 03/13/15 12.5 0.00 2.15
ACHN 150313P00013000 P 03/13/15 13.0 0.00 2.35
ACHN 150313P00013500 P 03/13/15 13.5 0.00 2.55
ACHN 150313P00014000 P 03/13/15 14.0 0.00 2.75
ACHN 150313P00014500 P 03/13/15 14.5 0.20 3.00
ACHN 150313P00015000 P 03/13/15 15.0 0.00 3.10
ACHN 150313P00015500 P 03/13/15 15.5 0.70 2.35
ACHN 150313P00016000 P 03/13/15 16.0 0.40 3.90
ACHN 150313P00016500 P 03/13/15 16.5 0.65 4.30
ACHN 150313P00017000 P 03/13/15 17.0 0.70 4.70
ACHN 150313P00017500 P 03/13/15 17.5 1.10 5.40
ACHN 150313P00018000 P 03/13/15 18.0 1.50 5.80
ACHN 150313P00018500 P 03/13/15 18.5 1.95 6.20
ACHN 150313P00019000 P 03/13/15 19.0 2.30 6.60
ACHN 150313P00019500 P 03/13/15 19.5 2.60 7.00
ACHN 150313P00020000 P 03/13/15 20.0 3.00 7.40
ACHN 150313P00020500 P 03/13/15 20.5 3.50 7.80
ACHN 150313P00021000 P 03/13/15 21.0 4.00 8.20
ACHN 150313P00021500 P 03/13/15 21.5 4.40 8.80
ACHN 150313P00022000 P 03/13/15 22.0 4.90 9.20
ACHN 150313P00022500 P 03/13/15 22.5 5.40 9.80
ACHN 150313P00023000 P 03/13/15 23.0 5.80 10.20
ACHN 150313P00023500 P 03/13/15 23.5 6.30 10.60
ACHN 150313P00024000 P 03/13/15 24.0 6.80 11.20
ACHN 150313P00024500 P 03/13/15 24.5 7.30 11.60
ACHN 150313P00025000 P 03/13/15 25.0 7.70 12.20
ACHN 150320C00001000 C 03/20/15 1.0 13.00 14.80
ACHN 150320C00002000 C 03/20/15 2.0 11.10 13.70
ACHN 150320C00003000 C 03/20/15 3.0 10.00 12.70
ACHN 150320C00004000 C 03/20/15 4.0 9.00 11.70
ACHN 150320C00005000 C 03/20/15 5.0 8.10 10.60
ACHN 150320C00006000 C 03/20/15 6.0 8.10 9.60
ACHN 150320C00007000 C 03/20/15 7.0 7.40 8.60
ACHN 150320C00008000 C 03/20/15 8.0 6.20 7.70
ACHN 150320C00009000 C 03/20/15 9.0 5.40 6.70
ACHN 150320C00010000 C 03/20/15 10.0 4.60 5.70
ACHN 150320C00011000 C 03/20/15 11.0 3.90 4.90
ACHN 150320C00012000 C 03/20/15 12.0 3.10 4.10
ACHN 150320C00013000 C 03/20/15 13.0 2.80 3.30
ACHN 150320C00014000 C 03/20/15 14.0 2.10 2.40
ACHN 150320C00015000 C 03/20/15 15.0 1.75 1.95
ACHN 150320C00016000 C 03/20/15 16.0 1.25 1.45
ACHN 150320C00017000 C 03/20/15 17.0 0.95 1.10
ACHN 150320C00018000 C 03/20/15 18.0 0.70 0.85
ACHN 150320C00019000 C 03/20/15 19.0 0.40 0.70
ACHN 150320C00020000 C 03/20/15 20.0 0.35 0.45
ACHN 150320C00021000 C 03/20/15 21.0 0.05 0.50
ACHN 150320C00022000 C 03/20/15 22.0 0.00 0.35
ACHN 150320C00023000 C 03/20/15 23.0 0.00 0.50
ACHN 150320C00024000 C 03/20/15 24.0 0.00 0.50
ACHN 150320C00025000 C 03/20/15 25.0 0.05 0.30
ACHN 150320C00026000 C 03/20/15 26.0 0.00 0.50
ACHN 150320C00027000 C 03/20/15 27.0 0.00 0.50
ACHN 150320C00028000 C 03/20/15 28.0 0.00 0.50
ACHN 150320C00029000 C 03/20/15 29.0 0.00 0.50
ACHN 150320C00030000 C 03/20/15 30.0 0.00 0.55
ACHN 150320C00031000 C 03/20/15 31.0 0.00 0.50
ACHN 150320C00032000 C 03/20/15 32.0 0.00 0.50
ACHN 150320P00001000 P 03/20/15 1.0 0.00 0.10
ACHN 150320P00002000 P 03/20/15 2.0 0.00 0.10
ACHN 150320P00003000 P 03/20/15 3.0 0.00 0.15
ACHN 150320P00004000 P 03/20/15 4.0 0.00 0.40
ACHN 150320P00005000 P 03/20/15 5.0 0.00 0.50
ACHN 150320P00006000 P 03/20/15 6.0 0.00 0.50
ACHN 150320P00007000 P 03/20/15 7.0 0.00 0.15
ACHN 150320P00008000 P 03/20/15 8.0 0.05 0.45
ACHN 150320P00009000 P 03/20/15 9.0 0.00 0.30
ACHN 150320P00010000 P 03/20/15 10.0 0.10 0.30
ACHN 150320P00011000 P 03/20/15 11.0 0.25 0.40
ACHN 150320P00012000 P 03/20/15 12.0 0.40 0.60
ACHN 150320P00013000 P 03/20/15 13.0 0.60 0.95
ACHN 150320P00014000 P 03/20/15 14.0 1.00 1.45
ACHN 150320P00015000 P 03/20/15 15.0 1.40 1.80
ACHN 150320P00016000 P 03/20/15 16.0 1.95 2.40
ACHN 150320P00017000 P 03/20/15 17.0 2.55 3.40
ACHN 150320P00018000 P 03/20/15 18.0 3.20 4.20
ACHN 150320P00019000 P 03/20/15 19.0 4.00 5.00
ACHN 150320P00020000 P 03/20/15 20.0 4.80 6.00
ACHN 150320P00021000 P 03/20/15 21.0 5.70 6.90
ACHN 150320P00022000 P 03/20/15 22.0 6.60 7.90
ACHN 150320P00023000 P 03/20/15 23.0 7.60 8.80
ACHN 150320P00024000 P 03/20/15 24.0 8.50 9.80
ACHN 150320P00025000 P 03/20/15 25.0 9.50 10.90
ACHN 150320P00026000 P 03/20/15 26.0 10.10 12.10
ACHN 150320P00027000 P 03/20/15 27.0 11.30 13.10
ACHN 150320P00028000 P 03/20/15 28.0 11.90 14.10
ACHN 150320P00029000 P 03/20/15 29.0 13.30 15.10
ACHN 150320P00030000 P 03/20/15 30.0 13.10 16.20
ACHN 150320P00031000 P 03/20/15 31.0 13.60 18.00
ACHN 150320P00032000 P 03/20/15 32.0 15.00 19.00
ACHN 150619C00001000 C 06/19/15 1.0 12.30 15.50
ACHN 150619C00002000 C 06/19/15 2.0 11.10 14.50
ACHN 150619C00003000 C 06/19/15 3.0 10.10 14.00
ACHN 150619C00004000 C 06/19/15 4.0 9.80 12.00
ACHN 150619C00005000 C 06/19/15 5.0 9.30 10.70
ACHN 150619C00006000 C 06/19/15 6.0 8.30 9.80
ACHN 150619C00007000 C 06/19/15 7.0 7.20 8.90
ACHN 150619C00008000 C 06/19/15 8.0 6.70 8.10
ACHN 150619C00009000 C 06/19/15 9.0 6.00 7.30
ACHN 150619C00010000 C 06/19/15 10.0 5.50 6.50
ACHN 150619C00011000 C 06/19/15 11.0 5.00 5.80
ACHN 150619C00012000 C 06/19/15 12.0 4.60 5.20
ACHN 150619C00013000 C 06/19/15 13.0 3.50 4.60
ACHN 150619C00014000 C 06/19/15 14.0 3.40 4.00
ACHN 150619C00015000 C 06/19/15 15.0 3.00 3.40
ACHN 150619C00016000 C 06/19/15 16.0 2.55 3.00
ACHN 150619C00017000 C 06/19/15 17.0 2.00 2.30
ACHN 150619C00018000 C 06/19/15 18.0 1.90 2.10
ACHN 150619C00019000 C 06/19/15 19.0 1.35 1.90
ACHN 150619C00020000 C 06/19/15 20.0 1.35 1.55
ACHN 150619C00021000 C 06/19/15 21.0 0.90 1.40
ACHN 150619C00022000 C 06/19/15 22.0 0.90 1.15
ACHN 150619C00023000 C 06/19/15 23.0 0.55 1.10
ACHN 150619C00024000 C 06/19/15 24.0 0.45 0.90
ACHN 150619C00025000 C 06/19/15 25.0 0.40 0.80
ACHN 150619C00026000 C 06/19/15 26.0 0.30 0.70
ACHN 150619C00027000 C 06/19/15 27.0 0.15 0.65
ACHN 150619C00028000 C 06/19/15 28.0 0.15 0.60
ACHN 150619C00029000 C 06/19/15 29.0 0.25 0.50
ACHN 150619C00030000 C 06/19/15 30.0 0.00 0.50
ACHN 150619C00031000 C 06/19/15 31.0 0.00 0.50
ACHN 150619C00032000 C 06/19/15 32.0 0.00 0.50
ACHN 150619P00001000 P 06/19/15 1.0 0.00 0.10
ACHN 150619P00002000 P 06/19/15 2.0 0.00 0.45
ACHN 150619P00003000 P 06/19/15 3.0 0.00 0.50
ACHN 150619P00004000 P 06/19/15 4.0 0.00 0.50
ACHN 150619P00005000 P 06/19/15 5.0 0.00 0.50
ACHN 150619P00006000 P 06/19/15 6.0 0.00 0.50
ACHN 150619P00007000 P 06/19/15 7.0 0.10 0.55
ACHN 150619P00008000 P 06/19/15 8.0 0.25 0.70
ACHN 150619P00009000 P 06/19/15 9.0 0.45 0.75
ACHN 150619P00010000 P 06/19/15 10.0 0.80 1.00
ACHN 150619P00011000 P 06/19/15 11.0 1.10 1.45
ACHN 150619P00012000 P 06/19/15 12.0 1.45 1.70
ACHN 150619P00013000 P 06/19/15 13.0 1.85 2.20
ACHN 150619P00014000 P 06/19/15 14.0 2.30 2.80
ACHN 150619P00015000 P 06/19/15 15.0 2.80 3.10
ACHN 150619P00016000 P 06/19/15 16.0 3.30 4.00
ACHN 150619P00017000 P 06/19/15 17.0 3.90 4.80
ACHN 150619P00018000 P 06/19/15 18.0 4.50 5.40
ACHN 150619P00019000 P 06/19/15 19.0 5.20 6.20
ACHN 150619P00020000 P 06/19/15 20.0 5.90 6.90
ACHN 150619P00021000 P 06/19/15 21.0 6.70 7.80
ACHN 150619P00022000 P 06/19/15 22.0 7.50 8.60
ACHN 150619P00023000 P 06/19/15 23.0 8.30 9.50
ACHN 150619P00024000 P 06/19/15 24.0 9.10 10.30
ACHN 150619P00025000 P 06/19/15 25.0 10.00 11.60
ACHN 150619P00026000 P 06/19/15 26.0 10.90 12.40
ACHN 150619P00027000 P 06/19/15 27.0 11.80 13.30
ACHN 150619P00028000 P 06/19/15 28.0 12.70 14.30
ACHN 150619P00029000 P 06/19/15 29.0 13.70 15.20
ACHN 150619P00030000 P 06/19/15 30.0 14.60 16.20
ACHN 150619P00031000 P 06/19/15 31.0 14.30 18.20
ACHN 150619P00032000 P 06/19/15 32.0 15.10 19.20
ACHN 150918C00003000 C 09/18/15 3.0 10.60 13.40
ACHN 150918C00004000 C 09/18/15 4.0 9.60 12.50
ACHN 150918C00005000 C 09/18/15 5.0 9.60 11.50
ACHN 150918C00006000 C 09/18/15 6.0 8.60 10.10
ACHN 150918C00007000 C 09/18/15 7.0 7.90 9.20
ACHN 150918C00008000 C 09/18/15 8.0 7.20 8.40
ACHN 150918C00009000 C 09/18/15 9.0 6.50 7.70
ACHN 150918C00010000 C 09/18/15 10.0 6.00 7.00
ACHN 150918C00011000 C 09/18/15 11.0 5.30 6.40
ACHN 150918C00012000 C 09/18/15 12.0 4.80 5.80
ACHN 150918C00013000 C 09/18/15 13.0 4.30 5.20
ACHN 150918C00014000 C 09/18/15 14.0 3.80 4.70
ACHN 150918C00015000 C 09/18/15 15.0 3.50 4.20
ACHN 150918C00016000 C 09/18/15 16.0 3.10 3.80
ACHN 150918C00017000 C 09/18/15 17.0 2.50 3.50
ACHN 150918C00018000 C 09/18/15 18.0 2.40 3.10
ACHN 150918C00019000 C 09/18/15 19.0 2.00 2.80
ACHN 150918C00020000 C 09/18/15 20.0 1.90 2.50
ACHN 150918C00021000 C 09/18/15 21.0 1.55 2.25
ACHN 150918C00022000 C 09/18/15 22.0 1.35 2.00
ACHN 150918C00023000 C 09/18/15 23.0 1.15 1.80
ACHN 150918C00024000 C 09/18/15 24.0 1.00 1.60
ACHN 150918C00025000 C 09/18/15 25.0 0.85 1.40
ACHN 150918C00026000 C 09/18/15 26.0 0.75 1.25
ACHN 150918C00027000 C 09/18/15 27.0 0.55 1.10
ACHN 150918C00028000 C 09/18/15 28.0 0.55 1.00
ACHN 150918C00029000 C 09/18/15 29.0 0.45 0.95
ACHN 150918C00030000 C 09/18/15 30.0 0.35 0.90
ACHN 150918C00031000 C 09/18/15 31.0 0.30 0.80
ACHN 150918C00032000 C 09/18/15 32.0 0.25 0.80
ACHN 150918P00003000 P 09/18/15 3.0 0.00 0.50
ACHN 150918P00004000 P 09/18/15 4.0 0.00 0.30
ACHN 150918P00005000 P 09/18/15 5.0 0.00 0.40
ACHN 150918P00006000 P 09/18/15 6.0 0.15 0.60
ACHN 150918P00007000 P 09/18/15 7.0 0.35 0.80
ACHN 150918P00008000 P 09/18/15 8.0 0.60 1.05
ACHN 150918P00009000 P 09/18/15 9.0 0.85 1.35
ACHN 150918P00010000 P 09/18/15 10.0 1.20 1.70
ACHN 150918P00011000 P 09/18/15 11.0 1.60 2.10
ACHN 150918P00012000 P 09/18/15 12.0 2.00 2.35
ACHN 150918P00013000 P 09/18/15 13.0 2.40 3.10
ACHN 150918P00014000 P 09/18/15 14.0 3.00 3.60
ACHN 150918P00015000 P 09/18/15 15.0 3.50 4.20
ACHN 150918P00016000 P 09/18/15 16.0 4.10 4.80
ACHN 150918P00017000 P 09/18/15 17.0 4.80 5.50
ACHN 150918P00018000 P 09/18/15 18.0 5.40 6.20
ACHN 150918P00019000 P 09/18/15 19.0 6.00 6.90
ACHN 150918P00020000 P 09/18/15 20.0 6.70 7.60
ACHN 150918P00021000 P 09/18/15 21.0 7.40 8.60
ACHN 150918P00022000 P 09/18/15 22.0 8.20 9.20
ACHN 150918P00023000 P 09/18/15 23.0 9.00 10.00
ACHN 150918P00024000 P 09/18/15 24.0 9.80 10.90
ACHN 150918P00025000 P 09/18/15 25.0 10.60 11.80
ACHN 150918P00026000 P 09/18/15 26.0 11.50 12.60
ACHN 150918P00027000 P 09/18/15 27.0 12.30 13.60
ACHN 150918P00028000 P 09/18/15 28.0 13.20 14.40
ACHN 150918P00029000 P 09/18/15 29.0 14.10 15.30
ACHN 150918P00030000 P 09/18/15 30.0 15.00 16.20
ACHN 150918P00031000 P 09/18/15 31.0 15.90 17.30
ACHN 150918P00032000 P 09/18/15 32.0 16.80 18.20
ACHN 160115C00002000 C 01/15/16 2.0 11.00 15.00
ACHN 160115C00003000 C 01/15/16 3.0 10.80 13.70
ACHN 160115C00005000 C 01/15/16 5.0 9.00 11.40
ACHN 160115C00007000 C 01/15/16 7.0 8.20 9.60
ACHN 160115C00008000 C 01/15/16 8.0 5.80 9.60
ACHN 160115C00010000 C 01/15/16 10.0 6.20 7.30
ACHN 160115C00012000 C 01/15/16 12.0 5.70 6.50
ACHN 160115C00015000 C 01/15/16 15.0 4.60 4.90
ACHN 160115C00017000 C 01/15/16 17.0 3.40 4.20
ACHN 160115C00020000 C 01/15/16 20.0 2.65 2.90
ACHN 160115C00022000 C 01/15/16 22.0 1.75 2.70
ACHN 160115C00025000 C 01/15/16 25.0 1.35 1.95
ACHN 160115C00030000 C 01/15/16 30.0 0.75 1.40
ACHN 160115P00002000 P 01/15/16 2.0 0.00 1.65
ACHN 160115P00003000 P 01/15/16 3.0 0.05 0.60
ACHN 160115P00005000 P 01/15/16 5.0 0.35 0.50
ACHN 160115P00007000 P 01/15/16 7.0 0.75 1.20
ACHN 160115P00008000 P 01/15/16 8.0 0.00 2.40
ACHN 160115P00010000 P 01/15/16 10.0 1.70 2.00
ACHN 160115P00012000 P 01/15/16 12.0 2.45 3.40
ACHN 160115P00015000 P 01/15/16 15.0 4.00 5.10
ACHN 160115P00017000 P 01/15/16 17.0 5.40 6.30
ACHN 160115P00020000 P 01/15/16 20.0 7.30 8.60
ACHN 160115P00022000 P 01/15/16 22.0 8.30 10.70
ACHN 160115P00025000 P 01/15/16 25.0 10.50 12.60
ACHN 160115P00030000 P 01/15/16 30.0 14.70 16.90
ACHN 170120C00003000 C 01/20/17 3.0 11.00 13.70
ACHN 170120C00005000 C 01/20/17 5.0 9.10 13.00
ACHN 170120C00008000 C 01/20/17 8.0 7.30 10.70
ACHN 170120C00010000 C 01/20/17 10.0 6.30 10.10
ACHN 170120C00012000 C 01/20/17 12.0 5.80 8.30
ACHN 170120C00015000 C 01/20/17 15.0 4.60 7.40
ACHN 170120C00017000 C 01/20/17 17.0 3.50 7.50
ACHN 170120C00020000 C 01/20/17 20.0 3.40 5.20
ACHN 170120C00022000 C 01/20/17 22.0 2.95 4.70
ACHN 170120C00025000 C 01/20/17 25.0 2.30 4.30
ACHN 170120C00030000 C 01/20/17 30.0 1.45 2.90
ACHN 170120P00003000 P 01/20/17 3.0 0.00 1.60
ACHN 170120P00005000 P 01/20/17 5.0 0.75 1.20
ACHN 170120P00008000 P 01/20/17 8.0 0.30 2.80
ACHN 170120P00010000 P 01/20/17 10.0 2.55 3.70
ACHN 170120P00012000 P 01/20/17 12.0 2.60 5.80
ACHN 170120P00015000 P 01/20/17 15.0 4.60 7.00
ACHN 170120P00017000 P 01/20/17 17.0 6.40 8.40
ACHN 170120P00020000 P 01/20/17 20.0 7.50 11.50
ACHN 170120P00022000 P 01/20/17 22.0 9.00 13.50
ACHN 170120P00025000 P 01/20/17 25.0 12.40 14.30
ACHN 170120P00030000 P 01/20/17 30.0 16.50 18.40

OPRA data is delayed 15 minutes.