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 (2016-03-18)Premium Content

Achillion Pharmaceuticals Inc (ACHN)
As of May 4 2016 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACHN 160506C00000500 C 05/06/16 0.5 7.40 8.10
ACHN 160506C00001000 C 05/06/16 1.0 6.90 7.60
ACHN 160506C00001500 C 05/06/16 1.5 6.40 7.10
ACHN 160506C00002000 C 05/06/16 2.0 5.90 6.60
ACHN 160506C00002500 C 05/06/16 2.5 5.40 6.10
ACHN 160506C00003000 C 05/06/16 3.0 4.90 5.60
ACHN 160506C00003500 C 05/06/16 3.5 4.40 5.10
ACHN 160506C00004000 C 05/06/16 4.0 3.90 4.60
ACHN 160506C00004500 C 05/06/16 4.5 3.40 4.00
ACHN 160506C00005000 C 05/06/16 5.0 2.95 3.60
ACHN 160506C00005500 C 05/06/16 5.5 2.45 3.10
ACHN 160506C00006000 C 05/06/16 6.0 1.95 2.55
ACHN 160506C00006500 C 05/06/16 6.5 1.45 2.05
ACHN 160506C00007000 C 05/06/16 7.0 0.90 1.60
ACHN 160506C00007500 C 05/06/16 7.5 0.45 1.20
ACHN 160506C00008000 C 05/06/16 8.0 0.10 0.55
ACHN 160506C00008500 C 05/06/16 8.5 0.00 0.50
ACHN 160506C00009000 C 05/06/16 9.0 0.00 0.50
ACHN 160506C00009500 C 05/06/16 9.5 0.00 0.25
ACHN 160506C00010000 C 05/06/16 10.0 0.00 0.30
ACHN 160506C00010500 C 05/06/16 10.5 0.00 0.25
ACHN 160506C00011000 C 05/06/16 11.0 0.00 0.25
ACHN 160506C00011500 C 05/06/16 11.5 0.00 0.20
ACHN 160506C00012000 C 05/06/16 12.0 0.00 0.15
ACHN 160506C00012500 C 05/06/16 12.5 0.00 0.10
ACHN 160506C00013000 C 05/06/16 13.0 0.00 0.10
ACHN 160506C00013500 C 05/06/16 13.5 0.00 0.05
ACHN 160506C00014000 C 05/06/16 14.0 0.00 0.05
ACHN 160506C00014500 C 05/06/16 14.5 0.00 0.05
ACHN 160506C00015000 C 05/06/16 15.0 0.00 0.05
ACHN 160506C00015500 C 05/06/16 15.5 0.00 0.05
ACHN 160506C00016000 C 05/06/16 16.0 0.00 0.05
ACHN 160506C00016500 C 05/06/16 16.5 0.00 0.05
ACHN 160506P00000500 P 05/06/16 0.5 0.00 0.05
ACHN 160506P00001000 P 05/06/16 1.0 0.00 0.05
ACHN 160506P00001500 P 05/06/16 1.5 0.00 0.05
ACHN 160506P00002000 P 05/06/16 2.0 0.00 0.05
ACHN 160506P00002500 P 05/06/16 2.5 0.00 0.05
ACHN 160506P00003000 P 05/06/16 3.0 0.00 0.05
ACHN 160506P00003500 P 05/06/16 3.5 0.00 0.05
ACHN 160506P00004000 P 05/06/16 4.0 0.00 0.05
ACHN 160506P00004500 P 05/06/16 4.5 0.00 0.05
ACHN 160506P00005000 P 05/06/16 5.0 0.00 0.05
ACHN 160506P00005500 P 05/06/16 5.5 0.00 0.10
ACHN 160506P00006000 P 05/06/16 6.0 0.00 0.20
ACHN 160506P00006500 P 05/06/16 6.5 0.00 0.25
ACHN 160506P00007000 P 05/06/16 7.0 0.00 0.25
ACHN 160506P00007500 P 05/06/16 7.5 0.00 0.45
ACHN 160506P00008000 P 05/06/16 8.0 0.00 0.50
ACHN 160506P00008500 P 05/06/16 8.5 0.20 0.70
ACHN 160506P00009000 P 05/06/16 9.0 0.50 1.25
ACHN 160506P00009500 P 05/06/16 9.5 1.00 1.65
ACHN 160506P00010000 P 05/06/16 10.0 1.45 2.10
ACHN 160506P00010500 P 05/06/16 10.5 1.95 2.55
ACHN 160506P00011000 P 05/06/16 11.0 2.50 3.10
ACHN 160506P00011500 P 05/06/16 11.5 3.00 3.60
ACHN 160506P00012000 P 05/06/16 12.0 3.50 4.10
ACHN 160506P00012500 P 05/06/16 12.5 4.00 4.60
ACHN 160506P00013000 P 05/06/16 13.0 4.50 5.10
ACHN 160506P00013500 P 05/06/16 13.5 5.00 5.60
ACHN 160506P00014000 P 05/06/16 14.0 5.50 6.10
ACHN 160506P00014500 P 05/06/16 14.5 6.00 6.60
ACHN 160506P00015000 P 05/06/16 15.0 6.50 7.10
ACHN 160506P00015500 P 05/06/16 15.5 7.00 7.60
ACHN 160506P00016000 P 05/06/16 16.0 7.40 8.10
ACHN 160506P00016500 P 05/06/16 16.5 7.90 8.60
ACHN 160513C00000500 C 05/13/16 0.5 7.40 8.10
ACHN 160513C00001000 C 05/13/16 1.0 6.90 7.60
ACHN 160513C00001500 C 05/13/16 1.5 6.40 7.10
ACHN 160513C00002000 C 05/13/16 2.0 5.90 6.60
ACHN 160513C00002500 C 05/13/16 2.5 5.40 6.10
ACHN 160513C00003000 C 05/13/16 3.0 4.90 5.60
ACHN 160513C00003500 C 05/13/16 3.5 4.40 5.10
ACHN 160513C00004000 C 05/13/16 4.0 3.90 4.60
ACHN 160513C00004500 C 05/13/16 4.5 3.40 4.10
ACHN 160513C00005000 C 05/13/16 5.0 3.00 3.60
ACHN 160513C00005500 C 05/13/16 5.5 2.50 3.10
ACHN 160513C00006000 C 05/13/16 6.0 2.00 2.55
ACHN 160513C00006500 C 05/13/16 6.5 1.50 2.10
ACHN 160513C00007000 C 05/13/16 7.0 0.95 1.70
ACHN 160513C00007500 C 05/13/16 7.5 0.60 1.20
ACHN 160513C00008000 C 05/13/16 8.0 0.25 0.85
ACHN 160513C00008500 C 05/13/16 8.5 0.00 0.55
ACHN 160513C00009000 C 05/13/16 9.0 0.00 0.50
ACHN 160513C00009500 C 05/13/16 9.5 0.00 0.45
ACHN 160513C00010000 C 05/13/16 10.0 0.00 0.35
ACHN 160513C00010500 C 05/13/16 10.5 0.00 0.30
ACHN 160513C00011000 C 05/13/16 11.0 0.00 0.25
ACHN 160513C00011500 C 05/13/16 11.5 0.00 0.25
ACHN 160513C00012000 C 05/13/16 12.0 0.00 0.25
ACHN 160513C00012500 C 05/13/16 12.5 0.00 0.25
ACHN 160513C00013000 C 05/13/16 13.0 0.00 0.25
ACHN 160513C00013500 C 05/13/16 13.5 0.00 0.25
ACHN 160513C00014000 C 05/13/16 14.0 0.00 0.20
ACHN 160513C00014500 C 05/13/16 14.5 0.00 0.20
ACHN 160513C00015000 C 05/13/16 15.0 0.00 0.15
ACHN 160513C00015500 C 05/13/16 15.5 0.00 0.15
ACHN 160513C00016000 C 05/13/16 16.0 0.00 0.10
ACHN 160513C00016500 C 05/13/16 16.5 0.00 0.10
ACHN 160513P00000500 P 05/13/16 0.5 0.00 0.05
ACHN 160513P00001000 P 05/13/16 1.0 0.00 0.05
ACHN 160513P00001500 P 05/13/16 1.5 0.00 0.05
ACHN 160513P00002000 P 05/13/16 2.0 0.00 0.05
ACHN 160513P00002500 P 05/13/16 2.5 0.00 0.05
ACHN 160513P00003000 P 05/13/16 3.0 0.00 0.05
ACHN 160513P00003500 P 05/13/16 3.5 0.00 0.05
ACHN 160513P00004000 P 05/13/16 4.0 0.00 0.05
ACHN 160513P00004500 P 05/13/16 4.5 0.00 0.10
ACHN 160513P00005000 P 05/13/16 5.0 0.00 0.20
ACHN 160513P00005500 P 05/13/16 5.5 0.00 0.20
ACHN 160513P00006000 P 05/13/16 6.0 0.00 0.25
ACHN 160513P00006500 P 05/13/16 6.5 0.00 0.25
ACHN 160513P00007000 P 05/13/16 7.0 0.00 0.40
ACHN 160513P00007500 P 05/13/16 7.5 0.00 0.50
ACHN 160513P00008000 P 05/13/16 8.0 0.05 0.55
ACHN 160513P00008500 P 05/13/16 8.5 0.30 0.95
ACHN 160513P00009000 P 05/13/16 9.0 0.65 1.30
ACHN 160513P00009500 P 05/13/16 9.5 1.10 1.60
ACHN 160513P00010000 P 05/13/16 10.0 1.45 2.15
ACHN 160513P00010500 P 05/13/16 10.5 2.00 2.60
ACHN 160513P00011000 P 05/13/16 11.0 2.50 3.10
ACHN 160513P00011500 P 05/13/16 11.5 3.00 3.60
ACHN 160513P00012000 P 05/13/16 12.0 3.50 4.10
ACHN 160513P00012500 P 05/13/16 12.5 4.00 4.60
ACHN 160513P00013000 P 05/13/16 13.0 4.50 5.10
ACHN 160513P00013500 P 05/13/16 13.5 5.00 5.60
ACHN 160513P00014000 P 05/13/16 14.0 5.50 6.10
ACHN 160513P00014500 P 05/13/16 14.5 6.00 6.60
ACHN 160513P00015000 P 05/13/16 15.0 6.50 7.10
ACHN 160513P00015500 P 05/13/16 15.5 7.00 7.60
ACHN 160513P00016000 P 05/13/16 16.0 7.50 8.10
ACHN 160513P00016500 P 05/13/16 16.5 8.00 8.60
ACHN 160520C00000500 C 05/20/16 0.5 7.40 8.10
ACHN 160520C00001000 C 05/20/16 1.0 6.90 7.60
ACHN 160520C00001500 C 05/20/16 1.5 6.50 7.10
ACHN 160520C00002000 C 05/20/16 2.0 6.00 6.60
ACHN 160520C00002500 C 05/20/16 2.5 5.50 6.10
ACHN 160520C00003000 C 05/20/16 3.0 5.00 5.60
ACHN 160520C00003500 C 05/20/16 3.5 4.40 5.10
ACHN 160520C00004000 C 05/20/16 4.0 3.90 4.60
ACHN 160520C00004500 C 05/20/16 4.5 3.40 4.10
ACHN 160520C00005000 C 05/20/16 5.0 3.00 3.60
ACHN 160520C00005500 C 05/20/16 5.5 2.50 2.95
ACHN 160520C00006000 C 05/20/16 6.0 2.00 2.45
ACHN 160520C00006500 C 05/20/16 6.5 1.50 2.00
ACHN 160520C00007000 C 05/20/16 7.0 1.15 1.50
ACHN 160520C00007500 C 05/20/16 7.5 0.65 1.10
ACHN 160520C00008000 C 05/20/16 8.0 0.60 0.75
ACHN 160520C00008500 C 05/20/16 8.5 0.15 0.55
ACHN 160520C00009000 C 05/20/16 9.0 0.10 0.35
ACHN 160520C00009500 C 05/20/16 9.5 0.00 0.25
ACHN 160520C00010000 C 05/20/16 10.0 0.05 0.25
ACHN 160520C00010500 C 05/20/16 10.5 0.00 0.20
ACHN 160520C00011000 C 05/20/16 11.0 0.00 0.15
ACHN 160520C00011500 C 05/20/16 11.5 0.00 0.25
ACHN 160520C00012000 C 05/20/16 12.0 0.00 0.15
ACHN 160520C00012500 C 05/20/16 12.5 0.00 0.15
ACHN 160520C00013000 C 05/20/16 13.0 0.00 0.15
ACHN 160520C00013500 C 05/20/16 13.5 0.00 0.15
ACHN 160520C00014000 C 05/20/16 14.0 0.00 0.10
ACHN 160520C00014500 C 05/20/16 14.5 0.00 0.15
ACHN 160520C00015000 C 05/20/16 15.0 0.00 0.15
ACHN 160520C00015500 C 05/20/16 15.5 0.00 0.15
ACHN 160520C00016000 C 05/20/16 16.0 0.00 0.15
ACHN 160520P00000500 P 05/20/16 0.5 0.00 0.05
ACHN 160520P00001000 P 05/20/16 1.0 0.00 0.05
ACHN 160520P00001500 P 05/20/16 1.5 0.00 0.05
ACHN 160520P00002000 P 05/20/16 2.0 0.00 0.05
ACHN 160520P00002500 P 05/20/16 2.5 0.00 0.05
ACHN 160520P00003000 P 05/20/16 3.0 0.00 0.05
ACHN 160520P00003500 P 05/20/16 3.5 0.00 0.10
ACHN 160520P00004000 P 05/20/16 4.0 0.00 0.15
ACHN 160520P00004500 P 05/20/16 4.5 0.00 0.15
ACHN 160520P00005000 P 05/20/16 5.0 0.00 0.20
ACHN 160520P00005500 P 05/20/16 5.5 0.00 0.15
ACHN 160520P00006000 P 05/20/16 6.0 0.00 0.20
ACHN 160520P00006500 P 05/20/16 6.5 0.00 0.20
ACHN 160520P00007000 P 05/20/16 7.0 0.00 0.25
ACHN 160520P00007500 P 05/20/16 7.5 0.10 0.35
ACHN 160520P00008000 P 05/20/16 8.0 0.20 0.60
ACHN 160520P00008500 P 05/20/16 8.5 0.45 0.80
ACHN 160520P00009000 P 05/20/16 9.0 0.80 1.20
ACHN 160520P00009500 P 05/20/16 9.5 1.20 1.60
ACHN 160520P00010000 P 05/20/16 10.0 1.50 2.10
ACHN 160520P00010500 P 05/20/16 10.5 2.10 2.55
ACHN 160520P00011000 P 05/20/16 11.0 2.65 3.00
ACHN 160520P00011500 P 05/20/16 11.5 3.10 3.50
ACHN 160520P00012000 P 05/20/16 12.0 3.60 4.00
ACHN 160520P00012500 P 05/20/16 12.5 4.10 4.50
ACHN 160520P00013000 P 05/20/16 13.0 4.60 5.00
ACHN 160520P00013500 P 05/20/16 13.5 5.10 5.50
ACHN 160520P00014000 P 05/20/16 14.0 5.50 6.10
ACHN 160520P00014500 P 05/20/16 14.5 6.00 6.60
ACHN 160520P00015000 P 05/20/16 15.0 6.50 7.10
ACHN 160520P00015500 P 05/20/16 15.5 7.00 7.60
ACHN 160520P00016000 P 05/20/16 16.0 7.50 8.10
ACHN 160527C00001000 C 05/27/16 1.0 7.00 7.60
ACHN 160527C00001500 C 05/27/16 1.5 6.50 7.10
ACHN 160527C00002000 C 05/27/16 2.0 6.00 6.60
ACHN 160527C00002500 C 05/27/16 2.5 5.50 6.10
ACHN 160527C00003000 C 05/27/16 3.0 5.00 5.60
ACHN 160527C00003500 C 05/27/16 3.5 4.50 5.10
ACHN 160527C00004000 C 05/27/16 4.0 4.00 4.60
ACHN 160527C00004500 C 05/27/16 4.5 3.50 4.10
ACHN 160527C00005000 C 05/27/16 5.0 3.00 3.60
ACHN 160527C00005500 C 05/27/16 5.5 2.50 3.10
ACHN 160527C00006000 C 05/27/16 6.0 2.05 2.65
ACHN 160527C00006500 C 05/27/16 6.5 1.50 2.25
ACHN 160527C00007000 C 05/27/16 7.0 1.10 1.60
ACHN 160527C00007500 C 05/27/16 7.5 0.70 1.20
ACHN 160527C00008000 C 05/27/16 8.0 0.45 0.90
ACHN 160527C00008500 C 05/27/16 8.5 0.20 0.70
ACHN 160527C00009000 C 05/27/16 9.0 0.05 0.50
ACHN 160527C00009500 C 05/27/16 9.5 0.00 0.50
ACHN 160527C00010000 C 05/27/16 10.0 0.00 0.50
ACHN 160527C00010500 C 05/27/16 10.5 0.00 0.50
ACHN 160527C00011000 C 05/27/16 11.0 0.00 0.45
ACHN 160527C00011500 C 05/27/16 11.5 0.00 0.30
ACHN 160527C00012000 C 05/27/16 12.0 0.00 0.30
ACHN 160527C00012500 C 05/27/16 12.5 0.00 0.30
ACHN 160527C00013000 C 05/27/16 13.0 0.00 0.30
ACHN 160527C00013500 C 05/27/16 13.5 0.00 0.30
ACHN 160527C00014000 C 05/27/16 14.0 0.00 0.25
ACHN 160527C00014500 C 05/27/16 14.5 0.00 0.25
ACHN 160527C00015000 C 05/27/16 15.0 0.00 0.25
ACHN 160527C00015500 C 05/27/16 15.5 0.00 0.25
ACHN 160527C00016000 C 05/27/16 16.0 0.00 0.25
ACHN 160527C00016500 C 05/27/16 16.5 0.00 0.25
ACHN 160527P00001000 P 05/27/16 1.0 0.00 0.05
ACHN 160527P00001500 P 05/27/16 1.5 0.00 0.05
ACHN 160527P00002000 P 05/27/16 2.0 0.00 0.05
ACHN 160527P00002500 P 05/27/16 2.5 0.00 0.05
ACHN 160527P00003000 P 05/27/16 3.0 0.00 0.05
ACHN 160527P00003500 P 05/27/16 3.5 0.00 0.10
ACHN 160527P00004000 P 05/27/16 4.0 0.00 0.15
ACHN 160527P00004500 P 05/27/16 4.5 0.00 0.20
ACHN 160527P00005000 P 05/27/16 5.0 0.00 0.25
ACHN 160527P00005500 P 05/27/16 5.5 0.00 0.30
ACHN 160527P00006000 P 05/27/16 6.0 0.00 0.35
ACHN 160527P00006500 P 05/27/16 6.5 0.00 0.45
ACHN 160527P00007000 P 05/27/16 7.0 0.00 0.50
ACHN 160527P00007500 P 05/27/16 7.5 0.00 0.60
ACHN 160527P00008000 P 05/27/16 8.0 0.20 0.75
ACHN 160527P00008500 P 05/27/16 8.5 0.50 1.05
ACHN 160527P00009000 P 05/27/16 9.0 0.75 1.55
ACHN 160527P00009500 P 05/27/16 9.5 1.15 1.95
ACHN 160527P00010000 P 05/27/16 10.0 1.60 2.25
ACHN 160527P00010500 P 05/27/16 10.5 2.05 2.75
ACHN 160527P00011000 P 05/27/16 11.0 2.55 3.20
ACHN 160527P00011500 P 05/27/16 11.5 3.10 3.60
ACHN 160527P00012000 P 05/27/16 12.0 3.50 4.10
ACHN 160527P00012500 P 05/27/16 12.5 4.00 4.60
ACHN 160527P00013000 P 05/27/16 13.0 4.50 5.10
ACHN 160527P00013500 P 05/27/16 13.5 5.00 5.60
ACHN 160527P00014000 P 05/27/16 14.0 5.50 6.10
ACHN 160527P00014500 P 05/27/16 14.5 6.00 6.60
ACHN 160527P00015000 P 05/27/16 15.0 6.50 7.10
ACHN 160527P00015500 P 05/27/16 15.5 7.00 7.60
ACHN 160527P00016000 P 05/27/16 16.0 7.50 8.10
ACHN 160527P00016500 P 05/27/16 16.5 8.00 8.60
ACHN 160603C00001000 C 06/03/16 1.0 6.90 7.60
ACHN 160603C00001500 C 06/03/16 1.5 6.40 7.10
ACHN 160603C00002000 C 06/03/16 2.0 5.90 6.60
ACHN 160603C00002500 C 06/03/16 2.5 5.50 6.10
ACHN 160603C00003000 C 06/03/16 3.0 5.00 5.60
ACHN 160603C00003500 C 06/03/16 3.5 4.40 5.10
ACHN 160603C00004000 C 06/03/16 4.0 4.00 4.60
ACHN 160603C00004500 C 06/03/16 4.5 3.50 4.10
ACHN 160603C00005000 C 06/03/16 5.0 3.00 3.60
ACHN 160603C00005500 C 06/03/16 5.5 2.55 3.00
ACHN 160603C00006000 C 06/03/16 6.0 2.05 2.60
ACHN 160603C00006500 C 06/03/16 6.5 1.55 2.05
ACHN 160603C00007000 C 06/03/16 7.0 1.15 1.65
ACHN 160603C00007500 C 06/03/16 7.5 0.75 1.50
ACHN 160603C00008000 C 06/03/16 8.0 0.50 1.00
ACHN 160603C00008500 C 06/03/16 8.5 0.25 0.80
ACHN 160603C00009000 C 06/03/16 9.0 0.00 0.65
ACHN 160603C00009500 C 06/03/16 9.5 0.00 0.50
ACHN 160603C00010000 C 06/03/16 10.0 0.00 0.50
ACHN 160603C00010500 C 06/03/16 10.5 0.00 0.50
ACHN 160603C00011000 C 06/03/16 11.0 0.00 0.50
ACHN 160603C00011500 C 06/03/16 11.5 0.00 0.45
ACHN 160603C00012000 C 06/03/16 12.0 0.00 0.30
ACHN 160603C00012500 C 06/03/16 12.5 0.00 0.25
ACHN 160603C00013000 C 06/03/16 13.0 0.00 0.30
ACHN 160603C00013500 C 06/03/16 13.5 0.00 0.30
ACHN 160603C00014000 C 06/03/16 14.0 0.00 0.30
ACHN 160603C00014500 C 06/03/16 14.5 0.00 0.30
ACHN 160603C00015000 C 06/03/16 15.0 0.00 0.30
ACHN 160603C00015500 C 06/03/16 15.5 0.00 0.25
ACHN 160603C00016000 C 06/03/16 16.0 0.00 0.25
ACHN 160603C00016500 C 06/03/16 16.5 0.00 0.25
ACHN 160603P00001000 P 06/03/16 1.0 0.00 0.05
ACHN 160603P00001500 P 06/03/16 1.5 0.00 0.05
ACHN 160603P00002000 P 06/03/16 2.0 0.00 0.05
ACHN 160603P00002500 P 06/03/16 2.5 0.00 0.05
ACHN 160603P00003000 P 06/03/16 3.0 0.00 0.10
ACHN 160603P00003500 P 06/03/16 3.5 0.00 0.15
ACHN 160603P00004000 P 06/03/16 4.0 0.00 0.20
ACHN 160603P00004500 P 06/03/16 4.5 0.00 0.20
ACHN 160603P00005000 P 06/03/16 5.0 0.00 0.25
ACHN 160603P00005500 P 06/03/16 5.5 0.00 0.30
ACHN 160603P00006000 P 06/03/16 6.0 0.00 0.40
ACHN 160603P00006500 P 06/03/16 6.5 0.00 0.50
ACHN 160603P00007000 P 06/03/16 7.0 0.00 0.50
ACHN 160603P00007500 P 06/03/16 7.5 0.05 0.60
ACHN 160603P00008000 P 06/03/16 8.0 0.30 0.80
ACHN 160603P00008500 P 06/03/16 8.5 0.55 1.10
ACHN 160603P00009000 P 06/03/16 9.0 0.80 1.45
ACHN 160603P00009500 P 06/03/16 9.5 1.20 1.90
ACHN 160603P00010000 P 06/03/16 10.0 1.60 2.25
ACHN 160603P00010500 P 06/03/16 10.5 2.05 2.80
ACHN 160603P00011000 P 06/03/16 11.0 2.55 3.20
ACHN 160603P00011500 P 06/03/16 11.5 2.95 3.70
ACHN 160603P00012000 P 06/03/16 12.0 3.50 4.20
ACHN 160603P00012500 P 06/03/16 12.5 4.00 4.60
ACHN 160603P00013000 P 06/03/16 13.0 4.50 5.10
ACHN 160603P00013500 P 06/03/16 13.5 5.00 5.60
ACHN 160603P00014000 P 06/03/16 14.0 5.50 6.10
ACHN 160603P00014500 P 06/03/16 14.5 6.00 6.60
ACHN 160603P00015000 P 06/03/16 15.0 6.50 7.10
ACHN 160603P00015500 P 06/03/16 15.5 7.00 7.60
ACHN 160603P00016000 P 06/03/16 16.0 7.50 8.10
ACHN 160603P00016500 P 06/03/16 16.5 8.00 8.60
ACHN 160610C00001000 C 06/10/16 1.0 6.90 7.60
ACHN 160610C00001500 C 06/10/16 1.5 6.50 7.10
ACHN 160610C00002000 C 06/10/16 2.0 6.00 6.60
ACHN 160610C00002500 C 06/10/16 2.5 5.50 6.10
ACHN 160610C00003000 C 06/10/16 3.0 5.00 5.60
ACHN 160610C00003500 C 06/10/16 3.5 4.50 5.10
ACHN 160610C00004000 C 06/10/16 4.0 4.00 4.60
ACHN 160610C00004500 C 06/10/16 4.5 3.50 4.20
ACHN 160610C00005000 C 06/10/16 5.0 3.00 3.60
ACHN 160610C00005500 C 06/10/16 5.5 2.55 3.10
ACHN 160610C00006000 C 06/10/16 6.0 2.05 2.65
ACHN 160610C00006500 C 06/10/16 6.5 1.65 2.25
ACHN 160610C00007000 C 06/10/16 7.0 1.10 1.90
ACHN 160610C00007500 C 06/10/16 7.5 0.85 1.40
ACHN 160610C00008000 C 06/10/16 8.0 0.55 1.05
ACHN 160610C00008500 C 06/10/16 8.5 0.30 0.80
ACHN 160610C00009000 C 06/10/16 9.0 0.05 0.70
ACHN 160610C00009500 C 06/10/16 9.5 0.00 0.60
ACHN 160610C00010000 C 06/10/16 10.0 0.00 0.50
ACHN 160610C00010500 C 06/10/16 10.5 0.00 0.50
ACHN 160610C00011000 C 06/10/16 11.0 0.00 0.50
ACHN 160610C00011500 C 06/10/16 11.5 0.00 0.50
ACHN 160610C00012000 C 06/10/16 12.0 0.00 0.50
ACHN 160610C00012500 C 06/10/16 12.5 0.00 0.40
ACHN 160610C00013000 C 06/10/16 13.0 0.00 0.40
ACHN 160610C00013500 C 06/10/16 13.5 0.00 0.35
ACHN 160610C00014000 C 06/10/16 14.0 0.00 0.30
ACHN 160610C00014500 C 06/10/16 14.5 0.00 0.30
ACHN 160610C00015000 C 06/10/16 15.0 0.00 0.30
ACHN 160610C00015500 C 06/10/16 15.5 0.00 0.30
ACHN 160610C00016000 C 06/10/16 16.0 0.00 0.30
ACHN 160610C00016500 C 06/10/16 16.5 0.00 0.30
ACHN 160610P00001000 P 06/10/16 1.0 0.00 0.05
ACHN 160610P00001500 P 06/10/16 1.5 0.00 0.05
ACHN 160610P00002000 P 06/10/16 2.0 0.00 0.05
ACHN 160610P00002500 P 06/10/16 2.5 0.00 0.05
ACHN 160610P00003000 P 06/10/16 3.0 0.00 0.15
ACHN 160610P00003500 P 06/10/16 3.5 0.00 0.20
ACHN 160610P00004000 P 06/10/16 4.0 0.00 0.20
ACHN 160610P00004500 P 06/10/16 4.5 0.00 0.25
ACHN 160610P00005000 P 06/10/16 5.0 0.00 0.30
ACHN 160610P00005500 P 06/10/16 5.5 0.00 0.35
ACHN 160610P00006000 P 06/10/16 6.0 0.00 0.45
ACHN 160610P00006500 P 06/10/16 6.5 0.00 0.50
ACHN 160610P00007000 P 06/10/16 7.0 0.05 0.50
ACHN 160610P00007500 P 06/10/16 7.5 0.10 0.70
ACHN 160610P00008000 P 06/10/16 8.0 0.40 0.85
ACHN 160610P00008500 P 06/10/16 8.5 0.65 1.15
ACHN 160610P00009000 P 06/10/16 9.0 0.85 1.50
ACHN 160610P00009500 P 06/10/16 9.5 1.20 2.00
ACHN 160610P00010000 P 06/10/16 10.0 1.60 2.35
ACHN 160610P00010500 P 06/10/16 10.5 2.05 2.85
ACHN 160610P00011000 P 06/10/16 11.0 2.55 3.30
ACHN 160610P00011500 P 06/10/16 11.5 3.00 3.70
ACHN 160610P00012000 P 06/10/16 12.0 3.50 4.20
ACHN 160610P00012500 P 06/10/16 12.5 4.00 4.70
ACHN 160610P00013000 P 06/10/16 13.0 4.50 5.10
ACHN 160610P00013500 P 06/10/16 13.5 5.00 5.60
ACHN 160610P00014000 P 06/10/16 14.0 5.50 6.10
ACHN 160610P00014500 P 06/10/16 14.5 6.00 6.60
ACHN 160610P00015000 P 06/10/16 15.0 6.50 7.10
ACHN 160610P00015500 P 06/10/16 15.5 7.00 7.60
ACHN 160610P00016000 P 06/10/16 16.0 7.50 8.10
ACHN 160610P00016500 P 06/10/16 16.5 8.00 8.60
ACHN 160617C00001000 C 06/17/16 1.0 6.90 7.60
ACHN 160617C00002000 C 06/17/16 2.0 6.00 6.60
ACHN 160617C00003000 C 06/17/16 3.0 5.00 5.60
ACHN 160617C00004000 C 06/17/16 4.0 4.00 4.60
ACHN 160617C00005000 C 06/17/16 5.0 3.10 3.60
ACHN 160617C00006000 C 06/17/16 6.0 2.20 2.55
ACHN 160617C00007000 C 06/17/16 7.0 1.35 1.90
ACHN 160617C00008000 C 06/17/16 8.0 0.85 1.10
ACHN 160617C00009000 C 06/17/16 9.0 0.45 0.70
ACHN 160617C00010000 C 06/17/16 10.0 0.15 0.55
ACHN 160617C00011000 C 06/17/16 11.0 0.05 0.30
ACHN 160617C00012000 C 06/17/16 12.0 0.00 0.25
ACHN 160617C00013000 C 06/17/16 13.0 0.00 0.20
ACHN 160617C00014000 C 06/17/16 14.0 0.00 0.15
ACHN 160617C00015000 C 06/17/16 15.0 0.00 0.20
ACHN 160617C00016000 C 06/17/16 16.0 0.00 0.20
ACHN 160617C00017000 C 06/17/16 17.0 0.00 0.15
ACHN 160617C00018000 C 06/17/16 18.0 0.00 0.15
ACHN 160617C00019000 C 06/17/16 19.0 0.00 0.15
ACHN 160617C00020000 C 06/17/16 20.0 0.00 0.15
ACHN 160617P00001000 P 06/17/16 1.0 0.00 0.05
ACHN 160617P00002000 P 06/17/16 2.0 0.00 0.05
ACHN 160617P00003000 P 06/17/16 3.0 0.00 0.15
ACHN 160617P00004000 P 06/17/16 4.0 0.00 0.15
ACHN 160617P00005000 P 06/17/16 5.0 0.00 0.25
ACHN 160617P00006000 P 06/17/16 6.0 0.00 0.40
ACHN 160617P00007000 P 06/17/16 7.0 0.15 0.45
ACHN 160617P00008000 P 06/17/16 8.0 0.55 0.85
ACHN 160617P00009000 P 06/17/16 9.0 1.15 1.50
ACHN 160617P00010000 P 06/17/16 10.0 1.90 2.25
ACHN 160617P00011000 P 06/17/16 11.0 2.75 3.30
ACHN 160617P00012000 P 06/17/16 12.0 3.60 4.20
ACHN 160617P00013000 P 06/17/16 13.0 4.60 5.10
ACHN 160617P00014000 P 06/17/16 14.0 5.60 6.10
ACHN 160617P00015000 P 06/17/16 15.0 6.50 7.10
ACHN 160617P00016000 P 06/17/16 16.0 7.50 8.10
ACHN 160617P00017000 P 06/17/16 17.0 8.50 9.10
ACHN 160617P00018000 P 06/17/16 18.0 9.50 10.10
ACHN 160617P00019000 P 06/17/16 19.0 10.50 11.10
ACHN 160617P00020000 P 06/17/16 20.0 11.50 12.10
ACHN 160916C00001000 C 09/16/16 1.0 7.00 7.60
ACHN 160916C00002000 C 09/16/16 2.0 6.00 6.60
ACHN 160916C00003000 C 09/16/16 3.0 5.00 5.50
ACHN 160916C00004000 C 09/16/16 4.0 4.10 4.60
ACHN 160916C00005000 C 09/16/16 5.0 3.20 3.70
ACHN 160916C00006000 C 09/16/16 6.0 2.45 2.90
ACHN 160916C00007000 C 09/16/16 7.0 1.80 2.20
ACHN 160916C00008000 C 09/16/16 8.0 1.30 1.70
ACHN 160916C00009000 C 09/16/16 9.0 0.90 1.25
ACHN 160916C00010000 C 09/16/16 10.0 0.50 0.85
ACHN 160916C00011000 C 09/16/16 11.0 0.15 0.65
ACHN 160916C00012000 C 09/16/16 12.0 0.05 0.45
ACHN 160916C00013000 C 09/16/16 13.0 0.10 0.45
ACHN 160916C00014000 C 09/16/16 14.0 0.00 0.55
ACHN 160916C00015000 C 09/16/16 15.0 0.00 0.50
ACHN 160916C00016000 C 09/16/16 16.0 0.00 0.25
ACHN 160916C00017000 C 09/16/16 17.0 0.00 0.25
ACHN 160916C00018000 C 09/16/16 18.0 0.00 0.20
ACHN 160916P00001000 P 09/16/16 1.0 0.00 0.05
ACHN 160916P00002000 P 09/16/16 2.0 0.00 0.15
ACHN 160916P00003000 P 09/16/16 3.0 0.00 0.20
ACHN 160916P00004000 P 09/16/16 4.0 0.00 0.30
ACHN 160916P00005000 P 09/16/16 5.0 0.05 0.40
ACHN 160916P00006000 P 09/16/16 6.0 0.25 0.75
ACHN 160916P00007000 P 09/16/16 7.0 0.60 0.90
ACHN 160916P00008000 P 09/16/16 8.0 1.05 1.40
ACHN 160916P00009000 P 09/16/16 9.0 1.65 2.05
ACHN 160916P00010000 P 09/16/16 10.0 2.20 2.70
ACHN 160916P00011000 P 09/16/16 11.0 3.00 3.60
ACHN 160916P00012000 P 09/16/16 12.0 3.80 4.50
ACHN 160916P00013000 P 09/16/16 13.0 4.70 5.40
ACHN 160916P00014000 P 09/16/16 14.0 5.70 6.20
ACHN 160916P00015000 P 09/16/16 15.0 6.40 7.20
ACHN 160916P00016000 P 09/16/16 16.0 7.60 8.10
ACHN 160916P00017000 P 09/16/16 17.0 8.50 9.10
ACHN 160916P00018000 P 09/16/16 18.0 9.50 10.10
ACHN 161216C00001000 C 12/16/16 1.0 7.00 7.60
ACHN 161216C00002000 C 12/16/16 2.0 6.00 6.70
ACHN 161216C00003000 C 12/16/16 3.0 5.10 5.80
ACHN 161216C00004000 C 12/16/16 4.0 4.10 5.10
ACHN 161216C00005000 C 12/16/16 5.0 3.40 4.00
ACHN 161216C00006000 C 12/16/16 6.0 2.70 3.30
ACHN 161216C00007000 C 12/16/16 7.0 2.15 2.70
ACHN 161216C00008000 C 12/16/16 8.0 1.65 2.10
ACHN 161216C00009000 C 12/16/16 9.0 1.25 1.70
ACHN 161216C00010000 C 12/16/16 10.0 0.95 1.40
ACHN 161216C00011000 C 12/16/16 11.0 0.65 1.10
ACHN 161216C00012000 C 12/16/16 12.0 0.45 0.90
ACHN 161216C00013000 C 12/16/16 13.0 0.25 0.75
ACHN 161216C00014000 C 12/16/16 14.0 0.10 0.65
ACHN 161216C00015000 C 12/16/16 15.0 0.00 0.55
ACHN 161216C00016000 C 12/16/16 16.0 0.00 0.45
ACHN 161216C00017000 C 12/16/16 17.0 0.00 0.35
ACHN 161216C00018000 C 12/16/16 18.0 0.00 0.35
ACHN 161216P00001000 P 12/16/16 1.0 0.00 0.10
ACHN 161216P00002000 P 12/16/16 2.0 0.00 0.25
ACHN 161216P00003000 P 12/16/16 3.0 0.00 0.35
ACHN 161216P00004000 P 12/16/16 4.0 0.10 0.50
ACHN 161216P00005000 P 12/16/16 5.0 0.30 0.60
ACHN 161216P00006000 P 12/16/16 6.0 0.55 0.90
ACHN 161216P00007000 P 12/16/16 7.0 0.95 1.30
ACHN 161216P00008000 P 12/16/16 8.0 1.45 1.80
ACHN 161216P00009000 P 12/16/16 9.0 2.00 2.40
ACHN 161216P00010000 P 12/16/16 10.0 2.65 3.10
ACHN 161216P00011000 P 12/16/16 11.0 3.30 3.90
ACHN 161216P00012000 P 12/16/16 12.0 4.10 4.70
ACHN 161216P00013000 P 12/16/16 13.0 4.90 5.60
ACHN 161216P00014000 P 12/16/16 14.0 5.80 6.50
ACHN 161216P00015000 P 12/16/16 15.0 6.70 7.40
ACHN 161216P00016000 P 12/16/16 16.0 7.70 8.30
ACHN 161216P00017000 P 12/16/16 17.0 8.60 9.20
ACHN 161216P00018000 P 12/16/16 18.0 9.00 10.50
ACHN 170120C00002000 C 01/20/17 2.0 6.10 6.60
ACHN 170120C00003000 C 01/20/17 3.0 5.10 5.70
ACHN 170120C00004000 C 01/20/17 4.0 4.20 4.90
ACHN 170120C00005000 C 01/20/17 5.0 3.60 4.20
ACHN 170120C00006000 C 01/20/17 6.0 2.90 3.50
ACHN 170120C00007000 C 01/20/17 7.0 2.25 2.85
ACHN 170120C00008000 C 01/20/17 8.0 2.00 2.35
ACHN 170120C00009000 C 01/20/17 9.0 1.40 1.85
ACHN 170120C00010000 C 01/20/17 10.0 1.30 1.55
ACHN 170120C00011000 C 01/20/17 11.0 0.85 1.25
ACHN 170120C00012000 C 01/20/17 12.0 0.60 1.05
ACHN 170120C00013000 C 01/20/17 13.0 0.40 0.90
ACHN 170120C00014000 C 01/20/17 14.0 0.25 0.75
ACHN 170120C00015000 C 01/20/17 15.0 0.15 0.65
ACHN 170120C00016000 C 01/20/17 16.0 0.05 0.55
ACHN 170120C00017000 C 01/20/17 17.0 0.05 0.45
ACHN 170120C00018000 C 01/20/17 18.0 0.00 0.40
ACHN 170120C00020000 C 01/20/17 20.0 0.05 0.30
ACHN 170120C00022000 C 01/20/17 22.0 0.00 0.25
ACHN 170120C00025000 C 01/20/17 25.0 0.00 0.25
ACHN 170120C00030000 C 01/20/17 30.0 0.00 0.25
ACHN 170120P00002000 P 01/20/17 2.0 0.00 0.25
ACHN 170120P00003000 P 01/20/17 3.0 0.00 0.40
ACHN 170120P00004000 P 01/20/17 4.0 0.15 0.50
ACHN 170120P00005000 P 01/20/17 5.0 0.35 0.75
ACHN 170120P00006000 P 01/20/17 6.0 0.70 1.00
ACHN 170120P00007000 P 01/20/17 7.0 1.05 1.40
ACHN 170120P00008000 P 01/20/17 8.0 1.55 1.95
ACHN 170120P00009000 P 01/20/17 9.0 2.10 2.55
ACHN 170120P00010000 P 01/20/17 10.0 2.80 3.30
ACHN 170120P00011000 P 01/20/17 11.0 3.40 4.00
ACHN 170120P00012000 P 01/20/17 12.0 4.20 4.80
ACHN 170120P00013000 P 01/20/17 13.0 5.00 5.70
ACHN 170120P00014000 P 01/20/17 14.0 5.90 6.60
ACHN 170120P00015000 P 01/20/17 15.0 6.80 7.40
ACHN 170120P00016000 P 01/20/17 16.0 7.70 8.40
ACHN 170120P00017000 P 01/20/17 17.0 8.60 9.30
ACHN 170120P00018000 P 01/20/17 18.0 9.60 10.20
ACHN 170120P00020000 P 01/20/17 20.0 11.50 12.20
ACHN 170120P00022000 P 01/20/17 22.0 13.40 14.30
ACHN 170120P00025000 P 01/20/17 25.0 16.50 17.10
ACHN 170120P00030000 P 01/20/17 30.0 21.40 22.10
ACHN 180119C00003000 C 01/19/18 3.0 4.60 6.90
ACHN 180119C00005000 C 01/19/18 5.0 3.90 5.00
ACHN 180119C00007000 C 01/19/18 7.0 2.90 3.90
ACHN 180119C00010000 C 01/19/18 10.0 2.00 2.70
ACHN 180119C00012000 C 01/19/18 12.0 1.25 2.20
ACHN 180119C00015000 C 01/19/18 15.0 0.80 1.50
ACHN 180119C00017000 C 01/19/18 17.0 0.50 1.40
ACHN 180119C00020000 C 01/19/18 20.0 0.25 0.95
ACHN 180119P00003000 P 01/19/18 3.0 0.25 0.90
ACHN 180119P00005000 P 01/19/18 5.0 0.85 1.80
ACHN 180119P00007000 P 01/19/18 7.0 1.75 2.30
ACHN 180119P00010000 P 01/19/18 10.0 3.50 4.30
ACHN 180119P00012000 P 01/19/18 12.0 4.90 5.80
ACHN 180119P00015000 P 01/19/18 15.0 7.30 8.30
ACHN 180119P00017000 P 01/19/18 17.0 9.00 10.10
ACHN 180119P00020000 P 01/19/18 20.0 11.70 12.80

OPRA data is delayed 15 minutes.