Achillion Pharmaceuticals Inc $11.86

up +0.80


16/9/2014 05:03 PM  |  NASDAQ : ACHN  
Industries : Drugs / Biotechnology
Last Trade: 11.86
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: 0.80 (7.23 %)
Prev Close: 11.06
Open: 11.00
Bid: 11.85
Ask: 11.86
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ACHN Trend Analysis - it has outperformed the S&P 500 by 45%
Options:

Call Options: ACHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ACHN1420I1 3.20 -5.90 9.80 789.0 11.10 345.0 3.0 20
2.00 ACHN1420I2 4.30 -4.00 8.80 1075.0 10.10 645.0 8.0 1,340
3.00 ACHN1420I3 9.50 2.10 7.70 1085.0 9.10 703.0 4.0 604
4.00 ACHN1420I4 6.30 -0.40 7.00 1159.0 8.10 711.0 95.0 1,707
5.00 ACHN1420I5 7.10 1.30 6.00 1130.0 7.10 709.0 1.0 8,476
6.00 ACHN1420I6 6.55 1.85 4.80 1142.0 6.10 673.0 2.0 1,386
7.00 ACHN1420I7 5.55 1.85 3.70 1237.0 5.10 804.0 6.0 1,586
8.00 ACHN1420I8 3.10 0.01 3.00 1282.0 4.10 1021.0 230.0 2,611
9.00 ACHN1420I9 2.93 0.93 2.75 282.0 3.00 535.0 42.0 2,591
10.00 ACHN1420I10 2.00 0.68 1.80 262.0 2.00 465.0 98.0 3,299
11.00 ACHN1420I11 1.00 0.44 0.95 375.0 1.15 512.0 907.0 2,883
12.00 ACHN1420I12 0.45 0.20 0.35 536.0 0.45 90.0 648.0 4,141
13.00 ACHN1420I13 0.15 0.00 0.10 460.0 0.20 290.0 478.0 2,677
14.00 ACHN1420I14 0.05 0.00 0.05 30.0 0.10 282.0 105.0 1,746
15.00 ACHN1420I15 0.05 0.00 0.05 5.0 0.05 177.0 45.0 1,707
16.00 ACHN1420I16 0.05 0.00 0.05 15.0 0.05 299.0 50.0 691
17.00 ACHN1420I17 0.05 -0.05 0.05 150.0 0.15 735.0 175.0 360
18.00 ACHN1420I18 0.10 -0.15 0.05 15.0 0.25 1041.0 15.0 33
19.00 ACHN1420I19 0.25 0.00 0.05 2.0 0.25 609.0 0.0 0
20.00 ACHN1420I20 0.25 0.00 0.00 0.0 0.25 631.0 0.0 0
21.00 ACHN1420I21 0.25 0.00 0.00 0.0 0.25 611.0 0.0 0

Put Options: ACHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ACHN1420U1 0.10 0.00 0.05 10.0 0.25 602.0 0.0 0
2.00 ACHN1420U2 0.03 -0.07 0.05 6.0 0.05 21.0 2.0 295
3.00 ACHN1420U3 0.10 0.05 0.05 33.0 0.05 21.0 4.0 1,859
4.00 ACHN1420U4 0.05 -0.10 0.05 251.0 0.05 5.0 54.0 847
5.00 ACHN1420U5 0.05 0.00 0.05 3.0 0.05 1.0 4.0 3,364
6.00 ACHN1420U6 0.05 -0.05 0.05 5.0 0.10 492.0 2.0 3,514
7.00 ACHN1420U7 0.05 0.00 0.05 9.0 0.05 90.0 10.0 3,225
8.00 ACHN1420U8 0.05 0.00 0.05 20.0 0.05 92.0 936.0 4,455
9.00 ACHN1420U9 0.05 -0.05 0.05 3.0 0.05 56.0 43.0 2,350
10.00 ACHN1420U10 0.15 0.00 0.05 186.0 0.10 615.0 2.0 3,253
11.00 ACHN1420U11 0.17 -0.28 0.15 362.0 0.25 501.0 94.0 1,985
12.00 ACHN1420U12 0.55 -0.65 0.50 465.0 0.65 461.0 138.0 941
13.00 ACHN1420U13 2.25 0.00 1.15 621.0 1.60 953.0 1.0 419
14.00 ACHN1420U14 1.68 -1.07 2.05 346.0 2.55 808.0 10.0 406
15.00 ACHN1420U15 2.25 -0.85 3.00 428.0 3.60 1062.0 152.0 195
16.00 ACHN1420U16 4.00 0.10 4.00 180.0 4.60 873.0 7.0 8
17.00 ACHN1420U17 5.00 0.00 4.90 245.0 5.60 699.0 0.0 0
18.00 ACHN1420U18 5.30 0.00 5.90 214.0 6.60 553.0 0.0 0
19.00 ACHN1420U19 6.20 0.00 6.90 194.0 7.60 525.0 0.0 0
20.00 ACHN1420U20 6.80 0.00 7.90 194.0 8.60 525.0 0.0 0
21.00 ACHN1420U21 7.80 0.00 8.90 218.0 9.70 823.0 0.0 0
Trading Center