Achillion Pharmaceuticals Inc $11.37

down -0.08


29/8/2014 02:16 PM  |  NASDAQ : ACHN  
Industries : Drugs / Biotechnology
Last Trade: 11.37
Trade Time: Aug 29 02:16 PM Eastern Daylight Time
Change: -0.08 (-0.70 %)
Prev Close: 11.45
Open: 11.44
Bid: 11.36
Ask: 11.37
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 56%
Options:

Call Options: ACHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ACHN1420I1 3.20 -6.80 10.10 1569.0 10.80 1569.0 9.0 22
2.00 ACHN1420I2 4.30 -4.70 9.20 987.0 9.70 1604.0 8.0 1,340
3.00 ACHN1420I3 8.60 0.50 8.20 997.0 8.70 1599.0 3.0 608
4.00 ACHN1420I4 6.30 -0.80 7.20 1161.0 7.70 1633.0 95.0 1,707
5.00 ACHN1420I5 6.40 0.10 6.30 112.0 6.60 1677.0 20.0 8,496
6.00 ACHN1420I6 5.80 0.70 5.20 1371.0 5.70 1671.0 1.0 1,695
7.00 ACHN1420I7 4.40 -0.18 4.20 1583.0 4.60 1078.0 2.0 1,765
8.00 ACHN1420I8 3.50 -0.08 3.30 1090.0 3.70 1338.0 42.0 2,918
9.00 ACHN1420I9 2.50 -0.05 2.45 51.0 2.55 10.0 17.0 3,022
10.00 ACHN1420I10 1.70 -0.20 1.65 1246.0 1.85 690.0 32.0 3,687
11.00 ACHN1420I11 1.10 -0.10 1.10 297.0 1.20 49.0 134.0 3,509
12.00 ACHN1420I12 0.75 0.05 0.60 1006.0 0.75 304.0 997.0 3,862
13.00 ACHN1420I13 0.41 -0.05 0.40 10.0 0.55 47.0 156.0 1,222
14.00 ACHN1420I14 0.30 -0.15 0.25 97.0 0.35 567.0 20.0 395
15.00 ACHN1420I15 0.25 0.00 0.15 346.0 0.25 409.0 160.0 1,127
16.00 ACHN1420I16 0.25 0.15 0.05 255.0 0.25 1727.0 163.0 180
17.00 ACHN1420I17 0.15 0.10 0.05 240.0 0.25 1690.0 4.0 249

Put Options: ACHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ACHN1420U1 0.25 0.00 0.05 10.0 0.25 718.0 0.0 0
2.00 ACHN1420U2 0.03 -0.22 0.05 6.0 0.25 1513.0 2.0 295
3.00 ACHN1420U3 0.10 0.05 0.05 33.0 0.05 2.0 4.0 1,859
4.00 ACHN1420U4 0.05 0.00 0.05 251.0 0.25 966.0 54.0 847
5.00 ACHN1420U5 0.05 0.00 0.05 188.0 0.05 52.0 30.0 3,364
6.00 ACHN1420U6 0.05 -0.20 0.05 586.0 0.25 1182.0 13.0 3,621
7.00 ACHN1420U7 0.05 0.00 0.05 20.0 0.10 1.0 10.0 3,239
8.00 ACHN1420U8 0.10 0.01 0.05 419.0 0.15 102.0 5.0 3,736
9.00 ACHN1420U9 0.20 0.05 0.10 1483.0 0.25 724.0 46.0 2,108
10.00 ACHN1420U10 0.40 0.02 0.35 5.0 0.45 645.0 75.0 2,962
11.00 ACHN1420U11 0.73 0.03 0.70 894.0 0.80 64.0 26.0 1,129
12.00 ACHN1420U12 1.40 0.25 1.25 573.0 1.40 461.0 10.0 90
13.00 ACHN1420U13 2.05 0.25 2.00 320.0 2.20 834.0 20.0 47
14.00 ACHN1420U14 2.70 0.10 2.65 1726.0 3.10 1014.0 100.0 147
15.00 ACHN1420U15 3.80 0.40 3.70 636.0 3.90 73.0 2.0 100
16.00 ACHN1420U16 4.50 0.10 4.40 1832.0 4.90 1143.0 1.0 1
17.00 ACHN1420U17 5.30 0.00 5.30 1053.0 5.90 640.0 0.0 0
Trading Center