$13.16 -0.14 (-1.05%) Achillion Pharmaceuticals Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 13.16
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.14 (-1.05%)
Prev Close: 13.30
Open: 13.52
Bid: 13.15
Ask: 13.16
Options:

Call Options: ACHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ACHN1428K2 9.10 0.00 9.40 47.0 13.40 52.0 0.0 0
3.00 ACHN1428K3 8.00 0.00 8.40 63.0 12.50 62.0 0.0 0
3.50 ACHN1428K3.5 7.60 0.00 8.00 93.0 12.00 92.0 0.0 0
4.00 ACHN1428K4 7.10 0.00 7.40 63.0 11.50 62.0 0.0 0
4.50 ACHN1428K4.5 6.60 0.00 7.00 93.0 11.00 92.0 0.0 0
5.00 ACHN1428K5 6.10 0.00 6.40 63.0 10.40 62.0 0.0 0
5.50 ACHN1428K5.5 5.50 0.00 6.00 47.0 10.00 52.0 0.0 0
6.00 ACHN1428K6 5.10 0.00 5.40 57.0 9.50 65.0 0.0 0
6.50 ACHN1428K6.5 4.60 0.00 5.00 57.0 9.00 92.0 0.0 0
7.00 ACHN1428K7 4.10 0.00 4.40 146.0 8.60 263.0 0.0 0
7.50 ACHN1428K7.5 3.70 0.00 4.00 146.0 8.00 162.0 0.0 0
8.00 ACHN1428K8 4.80 1.70 3.40 402.0 7.50 245.0 10.0 10
8.50 ACHN1428K8.5 2.70 0.00 3.00 147.0 7.00 162.0 0.0 0
9.00 ACHN1428K9 2.10 0.00 2.30 57.0 6.60 92.0 0.0 0
9.50 ACHN1428K9.5 3.80 2.10 2.00 101.0 6.00 95.0 10.0 10
10.00 ACHN1428K10 1.30 0.00 1.50 359.0 4.40 948.0 0.0 0
10.50 ACHN1428K10.5 1.75 0.85 1.10 1171.0 3.80 1024.0 11.0 12
11.00 ACHN1428K11 2.80 0.00 1.50 882.0 3.00 281.0 10.0 29
11.50 ACHN1428K11.5 0.50 -0.85 1.35 895.0 2.70 1017.0 1.0 74
12.00 ACHN1428K12 1.60 0.00 1.30 1122.0 2.15 402.0 15.0 40
12.50 ACHN1428K12.5 1.57 0.42 1.10 870.0 1.75 25.0 10.0 50
13.00 ACHN1428K13 1.00 -0.08 0.85 777.0 1.45 21.0 203.0 336
13.50 ACHN1428K13.5 0.90 -0.10 0.75 20.0 1.00 10.0 145.0 179
14.00 ACHN1428K14 0.60 -0.15 0.60 10.0 0.70 2.0 46.0 307
14.50 ACHN1428K14.5 0.45 0.25 0.35 20.0 0.50 38.0 178.0 34
15.00 ACHN1428K15 0.20 0.05 0.20 20.0 0.40 100.0 6.0 136
15.50 ACHN1428K15.5 0.35 0.21 0.10 10.0 0.55 22.0 20.0 2
16.00 ACHN1428K16 0.35 0.30 0.10 21.0 0.75 1037.0 20.0 45
16.50 ACHN1428K16.5 0.55 0.10 0.05 21.0 0.65 1070.0 1.0 22
17.00 ACHN1428K17 0.20 -0.45 0.05 11.0 1.80 925.0 2.0 52
17.50 ACHN1428K17.5 0.35 -0.30 0.05 11.0 1.70 1091.0 15.0 20
18.00 ACHN1428K18 0.30 -0.10 0.05 10.0 0.45 1066.0 4.0 40
18.50 ACHN1428K18.5 0.25 -1.90 0.05 10.0 1.00 1139.0 10.0 20
19.00 ACHN1428K19 0.19 0.09 0.05 6.0 0.40 815.0 126.0 108
19.50 ACHN1428K19.5 1.20 -0.80 0.10 11.0 0.70 770.0 10.0 10
20.00 ACHN1428K20 0.30 0.25 0.05 25.0 0.35 809.0 1.0 13
20.50 ACHN1428K20.5 0.80 -1.10 0.05 11.0 1.00 942.0 10.0 10
21.00 ACHN1428K21 1.85 0.00 0.05 11.0 1.00 845.0 0.0 0
21.50 ACHN1428K21.5 0.95 -0.90 0.35 11.0 0.50 697.0 10.0 10
22.00 ACHN1428K22 0.70 0.50 0.30 11.0 0.30 437.0 1.0 11
23.00 ACHN1428K23 0.75 0.00 0.00 0.0 1.00 916.0 0.0 0
24.00 ACHN1428K24 0.70 0.00 0.00 0.0 0.50 661.0 0.0 0
25.00 ACHN1428K25 0.40 -1.15 0.20 11.0 0.50 113.0 2.0 2
26.00 ACHN1428K26 0.45 0.00 0.00 0.0 0.50 64.0 0.0 0
27.00 ACHN1428K27 1.70 0.00 0.00 0.0 1.00 116.0 0.0 0

Put Options: ACHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ACHN1428W2 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
3.00 ACHN1428W3 1.60 0.00 0.05 16.0 1.00 89.0 0.0 0
3.50 ACHN1428W3.5 1.60 0.00 0.05 10.0 0.60 67.0 0.0 0
4.00 ACHN1428W4 0.05 0.00 0.05 10.0 0.60 67.0 0.0 0
4.50 ACHN1428W4.5 1.70 0.00 0.05 7.0 1.00 89.0 0.0 0
5.00 ACHN1428W5 0.35 0.10 0.10 71.0 0.25 121.0 21.0 21
5.50 ACHN1428W5.5 0.55 0.35 0.15 11.0 0.30 121.0 8.0 9
6.00 ACHN1428W6 0.35 0.00 0.05 4.0 0.60 66.0 0.0 0
6.50 ACHN1428W6.5 1.80 0.00 0.10 10.0 1.00 89.0 0.0 0
7.00 ACHN1428W7 0.10 0.05 0.10 2.0 0.15 20.0 20.0 105
7.50 ACHN1428W7.5 0.70 -1.20 0.25 10.0 1.00 155.0 4.0 4
8.00 ACHN1428W8 0.35 0.25 0.10 25.0 0.45 1019.0 1.0 1
8.50 ACHN1428W8.5 1.90 1.20 0.05 10.0 0.70 1170.0 10.0 10
9.00 ACHN1428W9 0.08 -0.12 0.05 4.0 0.35 25.0 116.0 51
9.50 ACHN1428W9.5 0.70 0.00 0.05 11.0 0.45 676.0 0.0 0
10.00 ACHN1428W10 0.20 -0.05 0.15 100.0 0.30 4.0 50.0 234
10.50 ACHN1428W10.5 0.20 0.10 0.10 10.0 0.55 24.0 1.0 30
11.00 ACHN1428W11 0.50 0.25 0.30 10.0 0.70 5.0 10.0 18
11.50 ACHN1428W11.5 0.40 0.05 0.20 8.0 0.55 21.0 32.0 0
12.00 ACHN1428W12 0.50 -0.10 0.30 1332.0 0.65 11.0 104.0 72
12.50 ACHN1428W12.5 0.70 0.10 0.40 1173.0 0.95 22.0 79.0 4
13.00 ACHN1428W13 0.85 -0.05 0.40 25.0 1.10 10.0 80.0 19
13.50 ACHN1428W13.5 1.05 -0.10 0.70 1387.0 1.60 906.0 21.0 30
14.00 ACHN1428W14 2.09 1.94 0.65 1445.0 1.95 844.0 10.0 0
14.50 ACHN1428W14.5 2.31 2.01 1.40 21.0 2.75 829.0 10.0 0
15.00 ACHN1428W15 2.05 1.35 0.15 1212.0 2.95 957.0 5.0 0
15.50 ACHN1428W15.5 1.10 0.00 0.50 1155.0 4.80 878.0 0.0 0
16.00 ACHN1428W16 1.50 0.00 0.90 1133.0 5.00 905.0 0.0 0
16.50 ACHN1428W16.5 6.60 4.60 1.30 1200.0 5.60 1101.0 10.0 10
17.00 ACHN1428W17 7.10 4.80 1.90 943.0 5.80 1007.0 10.0 10
17.50 ACHN1428W17.5 2.70 0.00 2.30 994.0 6.40 1062.0 0.0 0
18.00 ACHN1428W18 3.10 0.00 2.70 78.0 6.90 85.0 0.0 0
18.50 ACHN1428W18.5 3.70 0.00 3.20 63.0 7.40 90.0 0.0 0
19.00 ACHN1428W19 4.10 0.00 3.70 63.0 7.80 84.0 0.0 0
19.50 ACHN1428W19.5 4.50 0.00 4.20 76.0 8.30 84.0 0.0 0
20.00 ACHN1428W20 5.10 0.00 4.70 62.0 8.80 84.0 0.0 0
20.50 ACHN1428W20.5 5.50 0.00 5.20 78.0 9.30 84.0 0.0 0
21.00 ACHN1428W21 10.00 3.90 5.70 62.0 9.80 92.0 10.0 10
21.50 ACHN1428W21.5 6.50 0.00 6.20 52.0 10.30 71.0 0.0 0
22.00 ACHN1428W22 7.00 0.00 6.70 52.0 10.80 71.0 0.0 0
23.00 ACHN1428W23 8.00 0.00 7.70 52.0 11.80 71.0 0.0 0
24.00 ACHN1428W24 9.00 0.00 8.70 52.0 12.80 71.0 0.0 0
25.00 ACHN1428W25 10.00 0.00 9.70 52.0 13.80 71.0 0.0 0
26.00 ACHN1428W26 11.00 0.00 10.60 52.0 14.80 71.0 0.0 0
27.00 ACHN1428W27 12.00 0.00 11.70 52.0 15.80 74.0 0.0 0