$11.06 -0.37 (-3.24%) Achillion Pharmaceuticals Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 11.06
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.37 (-3.24%)
Prev Close: 11.43
Open: 11.50
Bid: 11.06
Ask: 11.07
Options:

Call Options: ACHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ACHN1424J2.5 6.50 0.00 7.80 41.0 9.60 1.0 0.0 0
2.50 ACHN1431J2.5 6.60 0.00 8.10 11.0 9.60 11.0 0.0 0
3.00 ACHN1424J3 6.00 0.00 6.20 15.0 10.60 70.0 0.0 0
3.00 ACHN1431J3 5.80 0.00 6.30 15.0 10.60 85.0 0.0 0
3.50 ACHN1424J3.5 5.30 -0.20 7.20 80.0 8.60 70.0 6.0 6
3.50 ACHN1431J3.5 5.60 0.00 6.00 20.0 10.00 50.0 0.0 0
4.00 ACHN1424J4 5.00 0.00 5.80 71.0 7.90 83.0 0.0 0
4.00 ACHN1431J4 5.00 0.00 5.10 15.0 9.60 85.0 0.0 0
4.50 ACHN1424J4.5 4.50 0.00 5.20 117.0 7.40 83.0 0.0 0
4.50 ACHN1431J4.5 4.70 0.00 5.80 11.0 8.40 22.0 0.0 0
5.00 ACHN1424J5 4.00 0.00 4.30 308.0 8.50 36.0 0.0 0
5.00 ACHN1431J5 4.00 0.00 5.20 11.0 8.60 128.0 0.0 0
5.50 ACHN1424J5.5 3.50 0.00 4.70 117.0 6.40 83.0 0.0 0
5.50 ACHN1431J5.5 4.00 0.00 4.80 11.0 8.00 73.0 0.0 0
6.00 ACHN1424J6 3.00 0.00 3.70 57.0 6.00 26.0 0.0 0
6.00 ACHN1431J6 3.40 0.00 4.30 11.0 7.60 32.0 0.0 0
6.50 ACHN1424J6.5 2.50 0.00 3.00 414.0 7.00 111.0 0.0 0
6.50 ACHN1431J6.5 2.85 0.00 3.00 387.0 7.00 48.0 0.0 0
7.00 ACHN1424J7 2.00 0.00 3.80 10.0 4.80 45.0 0.0 0
7.00 ACHN1431J7 2.10 0.00 3.20 36.0 6.00 18.0 0.0 0
7.50 ACHN1424J7.5 1.50 0.00 3.00 102.0 4.60 114.0 0.0 0
7.50 ACHN1431J7.5 1.65 0.00 2.80 66.0 6.00 32.0 0.0 0
8.00 ACHN1424J8 1.00 0.00 2.60 75.0 3.80 103.0 0.0 0
8.00 ACHN1431J8 1.45 0.00 2.45 198.0 4.90 130.0 0.0 0
8.50 ACHN1424J8.5 0.60 0.00 2.05 51.0 3.60 71.0 0.0 0
8.50 ACHN1431J8.5 1.00 0.00 2.35 308.0 4.10 173.0 0.0 0
9.00 ACHN1424J9 0.10 0.00 1.60 46.0 2.75 32.0 0.0 0
9.00 ACHN1431J9 2.13 0.00 2.00 338.0 3.50 189.0 40.0 120
9.50 ACHN1424J9.5 0.05 0.00 1.00 29.0 2.25 59.0 0.0 0
9.50 ACHN1431J9.5 2.07 0.00 1.55 362.0 3.40 282.0 40.0 230
10.00 ACHN1424J10 1.15 0.45 1.10 32.0 1.85 169.0 7.0 13
10.00 ACHN1431J10 1.35 0.20 1.30 263.0 2.60 161.0 10.0 11
10.50 ACHN1424J10.5 0.85 0.10 0.75 50.0 1.35 171.0 1.0 45
10.50 ACHN1431J10.5 1.25 0.20 0.95 449.0 2.15 124.0 10.0 10
11.00 ACHN1424J11 0.60 -0.30 0.45 45.0 0.70 83.0 31.0 380
11.00 ACHN1431J11 1.10 0.00 0.95 40.0 1.55 82.0 6.0 344
11.50 ACHN1424J11.5 0.30 -0.25 0.20 10.0 0.40 40.0 220.0 703
11.50 ACHN1431J11.5 1.00 0.00 0.45 514.0 1.30 112.0 18.0 165
12.00 ACHN1424J12 0.22 -0.13 0.05 409.0 0.30 86.0 146.0 766
12.00 ACHN1431J12 0.73 -0.12 0.50 88.0 0.95 25.0 44.0 693
12.50 ACHN1424J12.5 0.35 0.00 0.05 10.0 0.30 84.0 76.0 191
12.50 ACHN1431J12.5 0.20 0.00 0.10 529.0 0.90 43.0 0.0 0
13.00 ACHN1424J13 0.15 0.00 0.05 34.0 0.20 22.0 33.0 66
13.00 ACHN1431J13 0.50 0.45 0.25 242.0 0.85 156.0 1.0 62
13.50 ACHN1424J13.5 0.65 0.00 0.10 11.0 0.50 290.0 0.0 0
13.50 ACHN1431J13.5 0.45 0.40 0.15 414.0 0.90 165.0 1.0 11
14.00 ACHN1424J14 0.10 -0.05 0.05 4.0 0.20 181.0 22.0 48
14.00 ACHN1431J14 0.20 0.15 0.10 347.0 0.80 150.0 11.0 11
14.50 ACHN1424J14.5 0.60 0.00 0.05 11.0 0.50 263.0 0.0 0
14.50 ACHN1431J14.5 0.05 0.00 0.05 364.0 0.90 225.0 0.0 0
15.00 ACHN1424J15 0.60 0.00 0.10 10.0 0.50 233.0 0.0 0
15.00 ACHN1431J15 1.00 0.90 0.05 290.0 0.55 134.0 10.0 10
15.50 ACHN1424J15.5 0.90 0.00 0.05 10.0 0.50 232.0 0.0 0
15.50 ACHN1431J15.5 0.85 0.80 0.05 10.0 0.70 188.0 10.0 10
16.00 ACHN1424J16 0.90 0.00 0.05 11.0 0.50 201.0 0.0 0
16.00 ACHN1431J16 0.05 0.00 0.05 10.0 0.65 186.0 0.0 0
16.50 ACHN1424J16.5 0.75 0.00 0.05 11.0 0.50 207.0 0.0 0
16.50 ACHN1431J16.5 0.10 0.00 0.10 11.0 0.60 183.0 0.0 0
17.00 ACHN1424J17 0.40 0.15 0.15 11.0 0.50 184.0 10.0 10
17.00 ACHN1431J17 0.05 0.00 0.05 10.0 0.55 184.0 0.0 0
17.50 ACHN1424J17.5 0.60 0.00 0.15 11.0 0.50 145.0 0.0 0
17.50 ACHN1431J17.5 0.35 0.30 0.05 10.0 0.55 170.0 10.0 10
18.00 ACHN1424J18 0.90 0.00 0.10 11.0 0.50 83.0 0.0 0
18.00 ACHN1431J18 0.05 0.00 0.05 11.0 0.55 170.0 0.0 0
18.50 ACHN1424J18.5 0.55 0.00 0.05 11.0 0.50 54.0 0.0 0
18.50 ACHN1431J18.5 0.05 0.00 0.05 11.0 0.55 159.0 0.0 0
20.00 ACHN1424J20 0.55 0.00 0.00 0.0 0.50 61.0 0.0 0

Put Options: ACHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ACHN1424V2.5 0.55 0.00 0.00 0.0 0.50 65.0 0.0 0
2.50 ACHN1431V2.5 0.60 0.00 0.00 0.0 0.50 39.0 0.0 0
3.00 ACHN1424V3 0.55 0.00 0.00 0.0 0.50 64.0 0.0 0
3.00 ACHN1431V3 0.60 0.00 0.00 0.0 0.50 39.0 0.0 0
3.50 ACHN1424V3.5 0.55 0.00 0.00 0.0 0.50 62.0 0.0 0
3.50 ACHN1431V3.5 1.05 0.00 0.00 0.0 0.50 39.0 0.0 0
4.00 ACHN1424V4 0.45 0.00 0.00 0.0 0.30 40.0 0.0 0
4.00 ACHN1431V4 0.35 0.00 0.00 0.0 0.35 23.0 0.0 0
4.50 ACHN1424V4.5 0.65 0.00 0.00 0.0 0.50 64.0 0.0 0
4.50 ACHN1431V4.5 0.60 0.00 0.05 10.0 0.50 38.0 0.0 0
5.00 ACHN1424V5 0.55 0.00 0.00 0.0 0.50 64.0 0.0 0
5.00 ACHN1431V5 0.60 0.00 0.05 10.0 0.50 44.0 0.0 0
5.50 ACHN1424V5.5 0.65 0.00 0.05 10.0 0.50 64.0 0.0 0
5.50 ACHN1431V5.5 0.45 -0.15 0.05 10.0 0.50 45.0 4.0 4
6.00 ACHN1424V6 0.65 0.00 0.10 10.0 0.50 62.0 0.0 0
6.00 ACHN1431V6 0.20 -0.05 0.15 10.0 0.25 1.0 1.0 111
6.50 ACHN1424V6.5 0.75 0.00 0.05 10.0 0.50 64.0 0.0 0
6.50 ACHN1431V6.5 1.10 0.00 0.05 11.0 0.50 96.0 0.0 0
7.00 ACHN1424V7 0.50 0.30 0.10 10.0 0.25 10.0 60.0 110
7.00 ACHN1431V7 0.65 0.15 0.10 10.0 0.50 167.0 1.0 73
7.50 ACHN1424V7.5 0.55 0.00 0.05 11.0 0.30 128.0 0.0 0
7.50 ACHN1431V7.5 0.70 -0.50 0.05 11.0 0.50 179.0 10.0 21
8.00 ACHN1424V8 0.40 -0.15 0.05 41.0 0.50 168.0 7.0 7
8.00 ACHN1431V8 0.80 0.75 0.05 11.0 0.50 153.0 10.0 21
8.50 ACHN1424V8.5 0.60 0.00 0.25 10.0 0.50 198.0 0.0 0
8.50 ACHN1431V8.5 0.40 0.00 0.05 10.0 0.50 74.0 6.0 6
9.00 ACHN1424V9 0.05 -0.10 0.05 10.0 0.10 20.0 1.0 50
9.00 ACHN1431V9 0.10 -0.30 0.05 260.0 0.55 84.0 20.0 51
9.50 ACHN1424V9.5 0.20 0.00 0.10 11.0 0.20 91.0 10.0 10
9.50 ACHN1431V9.5 0.40 -0.10 0.10 462.0 0.55 1.0 1.0 30
10.00 ACHN1424V10 0.30 0.20 0.05 2.0 0.25 104.0 10.0 121
10.00 ACHN1431V10 1.63 1.53 0.05 40.0 0.85 63.0 20.0 20
10.50 ACHN1424V10.5 0.25 0.00 0.15 61.0 0.35 85.0 21.0 234
10.50 ACHN1431V10.5 0.75 0.45 0.40 611.0 1.05 34.0 156.0 2
11.00 ACHN1424V11 0.40 -0.05 0.40 30.0 0.80 2.0 45.0 89
11.00 ACHN1431V11 0.95 0.50 0.30 669.0 1.30 33.0 10.0 37
11.50 ACHN1424V11.5 0.35 0.00 0.40 644.0 0.95 138.0 0.0 0
11.50 ACHN1431V11.5 0.95 0.35 0.40 694.0 1.65 57.0 4.0 0
12.00 ACHN1424V12 0.35 0.00 0.60 637.0 1.45 234.0 0.0 0
12.00 ACHN1431V12 0.95 0.00 0.95 697.0 2.15 140.0 0.0 0
12.50 ACHN1424V12.5 0.05 0.00 0.65 710.0 2.00 157.0 0.0 0
12.50 ACHN1431V12.5 1.30 0.00 1.35 554.0 2.50 149.0 0.0 0
13.00 ACHN1424V13 0.05 0.00 1.30 638.0 2.40 63.0 0.0 0
13.00 ACHN1431V13 1.75 0.00 1.70 536.0 2.90 119.0 0.0 0
13.50 ACHN1424V13.5 0.85 0.00 1.75 54.0 3.20 22.0 0.0 0
13.50 ACHN1431V13.5 1.30 0.00 1.80 760.0 3.30 59.0 0.0 0
14.00 ACHN1424V14 1.15 0.00 2.00 74.0 3.50 22.0 0.0 0
14.00 ACHN1431V14 3.30 1.55 2.40 692.0 3.70 31.0 2.0 2
14.50 ACHN1424V14.5 1.55 0.00 2.40 76.0 4.00 42.0 0.0 0
14.50 ACHN1431V14.5 2.10 0.00 2.60 771.0 4.20 31.0 0.0 0
15.00 ACHN1424V15 2.10 0.00 3.00 74.0 4.50 57.0 0.0 0
15.00 ACHN1431V15 3.10 0.00 3.10 566.0 4.70 23.0 0.0 0
15.50 ACHN1424V15.5 2.55 0.00 3.20 60.0 5.80 64.0 0.0 0
15.50 ACHN1431V15.5 2.90 0.00 3.70 407.0 5.40 53.0 0.0 0
16.00 ACHN1424V16 3.00 0.00 3.90 76.0 6.50 72.0 0.0 0
16.00 ACHN1431V16 3.30 0.00 3.90 120.0 6.00 22.0 0.0 0
16.50 ACHN1424V16.5 3.50 0.00 3.20 358.0 7.20 57.0 0.0 0
16.50 ACHN1431V16.5 3.40 0.00 4.00 28.0 7.70 37.0 0.0 0
17.00 ACHN1424V17 4.00 0.00 4.70 26.0 7.60 29.0 0.0 0
17.00 ACHN1431V17 4.00 0.00 4.50 11.0 8.10 33.0 0.0 0
17.50 ACHN1424V17.5 4.50 0.00 4.20 367.0 8.10 56.0 0.0 0
17.50 ACHN1431V17.5 4.40 0.00 4.90 11.0 8.60 48.0 0.0 0
18.00 ACHN1424V18 5.00 0.00 5.70 44.0 7.90 38.0 0.0 0
18.00 ACHN1431V18 5.00 0.00 4.80 52.0 8.80 40.0 0.0 0
18.50 ACHN1424V18.5 5.40 0.00 6.20 44.0 8.40 38.0 0.0 0
18.50 ACHN1431V18.5 5.80 0.00 6.20 275.0 8.10 25.0 0.0 0
20.00 ACHN1424V20 7.20 0.00 7.90 214.0 9.50 25.0 0.0 0