$9.98 -0.79 (-7.34%) Achillion Pharmaceuticals Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 9.98
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.79 (-7.34%)
Prev Close: 10.77
Open: 10.87
Bid: 9.98
Ask: 9.99
Options:

Call Options: ACHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ACHN1418J1 9.60 0.00 8.70 1019.0 9.70 1036.0 0.0 0
2.00 ACHN1418J2 9.90 1.40 7.70 389.0 8.60 434.0 10.0 10
3.00 ACHN1418J3 7.00 -0.60 6.70 1165.0 7.60 986.0 10.0 10
4.00 ACHN1418J4 6.10 -0.50 5.80 813.0 6.60 866.0 10.0 10
5.00 ACHN1418J5 7.11 1.51 4.80 1323.0 5.60 975.0 100.0 100
6.00 ACHN1418J6 5.02 0.42 3.90 1237.0 4.60 802.0 4.0 9
7.00 ACHN1418J7 4.20 0.50 3.10 1433.0 3.60 942.0 109.0 126
8.00 ACHN1418J8 2.68 -0.22 2.30 1262.0 2.65 608.0 39.0 874
9.00 ACHN1418J9 1.85 -0.55 1.75 7.0 1.85 20.0 14.0 443
10.00 ACHN1418J10 1.25 -0.54 1.20 12.0 1.30 20.0 212.0 1,364
11.00 ACHN1418J11 0.85 -0.20 0.75 288.0 0.85 20.0 262.0 2,844
12.00 ACHN1418J12 0.65 -0.10 0.60 5.0 0.65 20.0 824.0 3,344
13.00 ACHN1418J13 0.50 -0.05 0.40 359.0 0.50 10.0 727.0 5,021
14.00 ACHN1418J14 0.38 -0.07 0.30 369.0 0.40 1.0 108.0 16,111
15.00 ACHN1418J15 0.30 0.05 0.20 536.0 0.30 11.0 88.0 2,365
16.00 ACHN1418J16 0.20 0.10 0.10 631.0 0.40 758.0 15.0 612
17.00 ACHN1418J17 0.30 0.08 0.05 672.0 0.25 442.0 3.0 453
18.00 ACHN1418J18 0.11 -0.14 0.05 498.0 0.30 744.0 2.0 123
19.00 ACHN1418J19 0.10 -0.05 0.05 9.0 0.20 461.0 4.0 154
20.00 ACHN1418J20 0.05 -0.20 0.05 20.0 0.25 613.0 30.0 186
21.00 ACHN1418J21 0.35 0.30 0.05 1.0 0.25 758.0 11.0 11
22.00 ACHN1418J22 0.25 0.00 0.05 552.0 0.30 739.0 1.0 1
24.00 ACHN1418J24 0.25 0.00 0.05 521.0 0.30 752.0 0.0 0
25.00 ACHN1418J25 0.25 0.00 0.05 11.0 0.40 930.0 0.0 0
26.00 ACHN1418J26 0.25 0.00 0.05 10.0 0.25 636.0 0.0 0
27.00 ACHN1418J27 0.25 0.00 0.00 0.0 0.40 942.0 0.0 0

Put Options: ACHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ACHN1418V1 0.25 0.00 0.00 0.0 0.30 778.0 0.0 0
2.00 ACHN1418V2 0.25 0.00 0.00 0.0 0.30 768.0 0.0 0
3.00 ACHN1418V3 0.25 0.00 0.00 0.0 0.30 781.0 0.0 0
4.00 ACHN1418V4 0.05 -0.05 0.05 1602.0 0.15 63.0 100.0 25
5.00 ACHN1418V5 0.10 -0.15 0.05 571.0 0.15 21.0 666.0 704
6.00 ACHN1418V6 0.20 0.15 0.10 449.0 0.25 192.0 232.0 225
7.00 ACHN1418V7 0.30 0.25 0.30 5.0 0.35 23.0 476.0 981
8.00 ACHN1418V8 0.50 0.20 0.45 343.0 0.60 208.0 1086.0 3,013
9.00 ACHN1418V9 0.80 0.25 0.75 288.0 0.90 57.0 613.0 2,802
10.00 ACHN1418V10 1.20 0.30 1.15 557.0 1.30 20.0 1191.0 3,764
11.00 ACHN1418V11 1.85 0.80 1.75 668.0 1.90 20.0 347.0 3,292
12.00 ACHN1418V12 2.60 0.55 2.45 784.0 2.75 315.0 80.0 268
13.00 ACHN1418V13 2.95 0.00 2.95 2767.0 3.70 849.0 1.0 87
14.00 ACHN1418V14 3.20 0.00 3.70 1139.0 4.60 830.0 20.0 58
15.00 ACHN1418V15 3.60 -0.40 4.60 1143.0 5.50 735.0 1.0 1
16.00 ACHN1418V16 4.90 0.00 5.80 1968.0 6.50 737.0 0.0 0
17.00 ACHN1418V17 4.80 -1.10 5.90 2469.0 7.50 582.0 3.0 3
18.00 ACHN1418V18 6.80 0.00 6.90 629.0 8.40 366.0 0.0 0
19.00 ACHN1418V19 7.80 0.00 7.80 729.0 9.40 362.0 0.0 0
20.00 ACHN1418V20 8.70 0.00 8.80 709.0 10.40 349.0 0.0 0
21.00 ACHN1418V21 9.70 0.00 9.80 700.0 11.30 318.0 0.0 0
22.00 ACHN1418V22 9.90 -0.80 10.70 1126.0 12.30 366.0 7.0 7
24.00 ACHN1418V24 11.20 -1.10 12.70 636.0 14.30 315.0 33.0 33
25.00 ACHN1418V25 12.90 0.00 13.30 589.0 15.30 166.0 0.0 0
26.00 ACHN1418V26 14.30 0.00 14.20 575.0 16.30 61.0 0.0 0
27.00 ACHN1418V27 15.70 0.00 14.80 979.0 17.30 220.0 0.0 0