Arch Coal (ACI)
| As of May 23 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| ACI 130622C00000500 |
C |
06/22/13 |
0.5 |
4.85 |
5.00 |
| ACI 130622C00001000 |
C |
06/22/13 |
1.0 |
3.95 |
5.50 |
| ACI 130622C00001500 |
C |
06/22/13 |
1.5 |
3.85 |
4.00 |
| ACI 130622C00002000 |
C |
06/22/13 |
2.0 |
3.40 |
3.45 |
| ACI 130622C00002500 |
C |
06/22/13 |
2.5 |
2.86 |
3.00 |
| ACI 130622C00003000 |
C |
06/22/13 |
3.0 |
2.41 |
2.44 |
| ACI 130622C00003500 |
C |
06/22/13 |
3.5 |
1.83 |
1.95 |
| ACI 130622C00004000 |
C |
06/22/13 |
4.0 |
1.42 |
1.45 |
| ACI 130622C00004500 |
C |
06/22/13 |
4.5 |
0.96 |
0.99 |
| ACI 130622C00005000 |
C |
06/22/13 |
5.0 |
0.57 |
0.59 |
| ACI 130622C00005500 |
C |
06/22/13 |
5.5 |
0.30 |
0.31 |
| ACI 130622C00006000 |
C |
06/22/13 |
6.0 |
0.13 |
0.15 |
| ACI 130622C00007000 |
C |
06/22/13 |
7.0 |
0.01 |
0.03 |
| ACI 130622C00008000 |
C |
06/22/13 |
8.0 |
0.00 |
0.04 |
| ACI 130622C00009000 |
C |
06/22/13 |
9.0 |
0.00 |
0.04 |
| ACI 130622C00010000 |
C |
06/22/13 |
10.0 |
0.00 |
0.04 |
| ACI 130622P00000500 |
P |
06/22/13 |
0.5 |
0.00 |
0.02 |
| ACI 130622P00001000 |
P |
06/22/13 |
1.0 |
0.00 |
0.02 |
| ACI 130622P00001500 |
P |
06/22/13 |
1.5 |
0.00 |
0.02 |
| ACI 130622P00002000 |
P |
06/22/13 |
2.0 |
0.00 |
0.02 |
| ACI 130622P00002500 |
P |
06/22/13 |
2.5 |
0.00 |
0.02 |
| ACI 130622P00003000 |
P |
06/22/13 |
3.0 |
0.00 |
0.03 |
| ACI 130622P00003500 |
P |
06/22/13 |
3.5 |
0.00 |
0.05 |
| ACI 130622P00004000 |
P |
06/22/13 |
4.0 |
0.03 |
0.04 |
| ACI 130622P00004500 |
P |
06/22/13 |
4.5 |
0.07 |
0.09 |
| ACI 130622P00005000 |
P |
06/22/13 |
5.0 |
0.18 |
0.20 |
| ACI 130622P00005500 |
P |
06/22/13 |
5.5 |
0.41 |
0.43 |
| ACI 130622P00006000 |
P |
06/22/13 |
6.0 |
0.74 |
0.76 |
| ACI 130622P00007000 |
P |
06/22/13 |
7.0 |
1.60 |
1.71 |
| ACI 130622P00008000 |
P |
06/22/13 |
8.0 |
2.59 |
2.72 |
| ACI 130622P00009000 |
P |
06/22/13 |
9.0 |
3.55 |
3.70 |
| ACI 130622P00010000 |
P |
06/22/13 |
10.0 |
4.55 |
4.80 |
| ACI 130720C00000500 |
C |
07/20/13 |
0.5 |
4.85 |
5.00 |
| ACI 130720C00001000 |
C |
07/20/13 |
1.0 |
4.25 |
4.50 |
| ACI 130720C00001500 |
C |
07/20/13 |
1.5 |
3.85 |
4.00 |
| ACI 130720C00002000 |
C |
07/20/13 |
2.0 |
3.35 |
3.50 |
| ACI 130720C00002500 |
C |
07/20/13 |
2.5 |
2.84 |
2.95 |
| ACI 130720C00003000 |
C |
07/20/13 |
3.0 |
2.34 |
2.46 |
| ACI 130720C00003500 |
C |
07/20/13 |
3.5 |
1.83 |
1.97 |
| ACI 130720C00004000 |
C |
07/20/13 |
4.0 |
1.47 |
1.50 |
| ACI 130720C00004500 |
C |
07/20/13 |
4.5 |
1.06 |
1.09 |
| ACI 130720C00005000 |
C |
07/20/13 |
5.0 |
0.72 |
0.74 |
| ACI 130720C00005500 |
C |
07/20/13 |
5.5 |
0.45 |
0.48 |
| ACI 130720C00006000 |
C |
07/20/13 |
6.0 |
0.28 |
0.30 |
| ACI 130720C00007000 |
C |
07/20/13 |
7.0 |
0.09 |
0.10 |
| ACI 130720C00008000 |
C |
07/20/13 |
8.0 |
0.03 |
0.05 |
| ACI 130720C00009000 |
C |
07/20/13 |
9.0 |
0.00 |
0.02 |
| ACI 130720C00010000 |
C |
07/20/13 |
10.0 |
0.01 |
0.02 |
| ACI 130720C00011000 |
C |
07/20/13 |
11.0 |
0.00 |
0.06 |
| ACI 130720C00012000 |
C |
07/20/13 |
12.0 |
0.00 |
0.03 |
| ACI 130720C00013000 |
C |
07/20/13 |
13.0 |
0.00 |
0.03 |
| ACI 130720C00014000 |
C |
07/20/13 |
14.0 |
0.00 |
0.03 |
| ACI 130720C00015000 |
C |
07/20/13 |
15.0 |
0.00 |
0.02 |
| ACI 130720P00000500 |
P |
07/20/13 |
0.5 |
0.00 |
0.02 |
| ACI 130720P00001000 |
P |
07/20/13 |
1.0 |
0.00 |
0.02 |
| ACI 130720P00001500 |
P |
07/20/13 |
1.5 |
0.00 |
0.02 |
| ACI 130720P00002000 |
P |
07/20/13 |
2.0 |
0.00 |
0.03 |
| ACI 130720P00002500 |
P |
07/20/13 |
2.5 |
0.00 |
0.04 |
| ACI 130720P00003000 |
P |
07/20/13 |
3.0 |
0.01 |
0.06 |
| ACI 130720P00003500 |
P |
07/20/13 |
3.5 |
0.04 |
0.06 |
| ACI 130720P00004000 |
P |
07/20/13 |
4.0 |
0.09 |
0.10 |
| ACI 130720P00004500 |
P |
07/20/13 |
4.5 |
0.17 |
0.19 |
| ACI 130720P00005000 |
P |
07/20/13 |
5.0 |
0.33 |
0.35 |
| ACI 130720P00005500 |
P |
07/20/13 |
5.5 |
0.56 |
0.58 |
| ACI 130720P00006000 |
P |
07/20/13 |
6.0 |
0.88 |
0.90 |
| ACI 130720P00007000 |
P |
07/20/13 |
7.0 |
1.69 |
1.72 |
| ACI 130720P00008000 |
P |
07/20/13 |
8.0 |
2.63 |
2.66 |
| ACI 130720P00009000 |
P |
07/20/13 |
9.0 |
3.60 |
3.65 |
| ACI 130720P00010000 |
P |
07/20/13 |
10.0 |
4.55 |
4.75 |
| ACI 130720P00011000 |
P |
07/20/13 |
11.0 |
5.55 |
5.65 |
| ACI 130720P00012000 |
P |
07/20/13 |
12.0 |
6.55 |
6.65 |
| ACI 130720P00013000 |
P |
07/20/13 |
13.0 |
7.50 |
7.75 |
| ACI 130720P00014000 |
P |
07/20/13 |
14.0 |
8.55 |
8.65 |
| ACI 130720P00015000 |
P |
07/20/13 |
15.0 |
9.50 |
9.90 |
| ACI 131019C00000500 |
C |
10/19/13 |
0.5 |
4.85 |
5.00 |
| ACI 131019C00001000 |
C |
10/19/13 |
1.0 |
4.35 |
4.50 |
| ACI 131019C00001500 |
C |
10/19/13 |
1.5 |
3.85 |
3.95 |
| ACI 131019C00002000 |
C |
10/19/13 |
2.0 |
3.35 |
3.45 |
| ACI 131019C00002500 |
C |
10/19/13 |
2.5 |
2.92 |
2.97 |
| ACI 131019C00003000 |
C |
10/19/13 |
3.0 |
2.47 |
2.51 |
| ACI 131019C00003500 |
C |
10/19/13 |
3.5 |
1.96 |
2.09 |
| ACI 131019C00004000 |
C |
10/19/13 |
4.0 |
1.65 |
1.69 |
| ACI 131019C00004500 |
C |
10/19/13 |
4.5 |
1.32 |
1.35 |
| ACI 131019C00005000 |
C |
10/19/13 |
5.0 |
1.03 |
1.06 |
| ACI 131019C00005500 |
C |
10/19/13 |
5.5 |
0.79 |
0.82 |
| ACI 131019C00006000 |
C |
10/19/13 |
6.0 |
0.60 |
0.62 |
| ACI 131019C00007000 |
C |
10/19/13 |
7.0 |
0.34 |
0.36 |
| ACI 131019C00008000 |
C |
10/19/13 |
8.0 |
0.19 |
0.21 |
| ACI 131019C00009000 |
C |
10/19/13 |
9.0 |
0.11 |
0.12 |
| ACI 131019C00010000 |
C |
10/19/13 |
10.0 |
0.04 |
0.12 |
| ACI 131019C00011000 |
C |
10/19/13 |
11.0 |
0.02 |
0.11 |
| ACI 131019C00012000 |
C |
10/19/13 |
12.0 |
0.01 |
0.08 |
| ACI 131019P00000500 |
P |
10/19/13 |
0.5 |
0.00 |
0.02 |
| ACI 131019P00001000 |
P |
10/19/13 |
1.0 |
0.00 |
0.02 |
| ACI 131019P00001500 |
P |
10/19/13 |
1.5 |
0.00 |
0.03 |
| ACI 131019P00002000 |
P |
10/19/13 |
2.0 |
0.01 |
0.06 |
| ACI 131019P00002500 |
P |
10/19/13 |
2.5 |
0.02 |
0.10 |
| ACI 131019P00003000 |
P |
10/19/13 |
3.0 |
0.07 |
0.14 |
| ACI 131019P00003500 |
P |
10/19/13 |
3.5 |
0.18 |
0.20 |
| ACI 131019P00004000 |
P |
10/19/13 |
4.0 |
0.29 |
0.31 |
| ACI 131019P00004500 |
P |
10/19/13 |
4.5 |
0.45 |
0.47 |
| ACI 131019P00005000 |
P |
10/19/13 |
5.0 |
0.66 |
0.69 |
| ACI 131019P00005500 |
P |
10/19/13 |
5.5 |
0.92 |
0.95 |
| ACI 131019P00006000 |
P |
10/19/13 |
6.0 |
1.23 |
1.26 |
| ACI 131019P00007000 |
P |
10/19/13 |
7.0 |
1.96 |
2.00 |
| ACI 131019P00008000 |
P |
10/19/13 |
8.0 |
2.82 |
2.85 |
| ACI 131019P00009000 |
P |
10/19/13 |
9.0 |
3.70 |
3.80 |
| ACI 131019P00010000 |
P |
10/19/13 |
10.0 |
4.65 |
4.75 |
| ACI 131019P00011000 |
P |
10/19/13 |
11.0 |
5.60 |
5.80 |
| ACI 131019P00012000 |
P |
10/19/13 |
12.0 |
6.60 |
6.70 |
| ACI 140118C00000500 |
C |
01/18/14 |
0.5 |
4.90 |
4.95 |
| ACI 140118C00001000 |
C |
01/18/14 |
1.0 |
4.40 |
4.45 |
| ACI 140118C00001500 |
C |
01/18/14 |
1.5 |
3.90 |
3.95 |
| ACI 140118C00002000 |
C |
01/18/14 |
2.0 |
3.40 |
3.50 |
| ACI 140118C00002500 |
C |
01/18/14 |
2.5 |
2.96 |
3.05 |
| ACI 140118C00003000 |
C |
01/18/14 |
3.0 |
2.54 |
2.60 |
| ACI 140118C00003500 |
C |
01/18/14 |
3.5 |
2.14 |
2.21 |
| ACI 140118C00004000 |
C |
01/18/14 |
4.0 |
1.81 |
1.86 |
| ACI 140118C00004500 |
C |
01/18/14 |
4.5 |
1.50 |
1.54 |
| ACI 140118C00005000 |
C |
01/18/14 |
5.0 |
1.24 |
1.28 |
| ACI 140118C00005500 |
C |
01/18/14 |
5.5 |
1.01 |
1.04 |
| ACI 140118C00006000 |
C |
01/18/14 |
6.0 |
0.82 |
0.85 |
| ACI 140118C00007000 |
C |
01/18/14 |
7.0 |
0.54 |
0.57 |
| ACI 140118C00008000 |
C |
01/18/14 |
8.0 |
0.36 |
0.37 |
| ACI 140118C00009000 |
C |
01/18/14 |
9.0 |
0.24 |
0.27 |
| ACI 140118C00010000 |
C |
01/18/14 |
10.0 |
0.16 |
0.19 |
| ACI 140118C00012000 |
C |
01/18/14 |
12.0 |
0.08 |
0.11 |
| ACI 140118C00015000 |
C |
01/18/14 |
15.0 |
0.04 |
0.06 |
| ACI 140118C00017000 |
C |
01/18/14 |
17.0 |
0.00 |
0.04 |
| ACI 140118C00020000 |
C |
01/18/14 |
20.0 |
0.00 |
0.03 |
| ACI 140118C00025000 |
C |
01/18/14 |
25.0 |
0.00 |
0.02 |
| ACI 140118C00030000 |
C |
01/18/14 |
30.0 |
0.00 |
0.02 |
| ACI 140118C00035000 |
C |
01/18/14 |
35.0 |
0.00 |
0.01 |
| ACI 140118P00000500 |
P |
01/18/14 |
0.5 |
0.00 |
0.02 |
| ACI 140118P00001000 |
P |
01/18/14 |
1.0 |
0.01 |
0.03 |
| ACI 140118P00001500 |
P |
01/18/14 |
1.5 |
0.03 |
0.05 |
| ACI 140118P00002000 |
P |
01/18/14 |
2.0 |
0.06 |
0.09 |
| ACI 140118P00002500 |
P |
01/18/14 |
2.5 |
0.12 |
0.14 |
| ACI 140118P00003000 |
P |
01/18/14 |
3.0 |
0.19 |
0.20 |
| ACI 140118P00003500 |
P |
01/18/14 |
3.5 |
0.31 |
0.34 |
| ACI 140118P00004000 |
P |
01/18/14 |
4.0 |
0.47 |
0.49 |
| ACI 140118P00004500 |
P |
01/18/14 |
4.5 |
0.66 |
0.69 |
| ACI 140118P00005000 |
P |
01/18/14 |
5.0 |
0.89 |
0.91 |
| ACI 140118P00005500 |
P |
01/18/14 |
5.5 |
1.16 |
1.19 |
| ACI 140118P00006000 |
P |
01/18/14 |
6.0 |
1.47 |
1.51 |
| ACI 140118P00007000 |
P |
01/18/14 |
7.0 |
2.18 |
2.22 |
| ACI 140118P00008000 |
P |
01/18/14 |
8.0 |
2.99 |
3.10 |
| ACI 140118P00009000 |
P |
01/18/14 |
9.0 |
3.85 |
3.95 |
| ACI 140118P00010000 |
P |
01/18/14 |
10.0 |
4.80 |
4.90 |
| ACI 140118P00012000 |
P |
01/18/14 |
12.0 |
6.70 |
6.80 |
| ACI 140118P00015000 |
P |
01/18/14 |
15.0 |
9.65 |
9.75 |
| ACI 140118P00017000 |
P |
01/18/14 |
17.0 |
11.60 |
11.70 |
| ACI 140118P00020000 |
P |
01/18/14 |
20.0 |
14.60 |
14.70 |
| ACI 140118P00025000 |
P |
01/18/14 |
25.0 |
19.55 |
19.65 |
| ACI 140118P00030000 |
P |
01/18/14 |
30.0 |
24.55 |
24.70 |
| ACI 140118P00035000 |
P |
01/18/14 |
35.0 |
29.55 |
29.70 |
| ACI 150117C00000500 |
C |
01/17/15 |
0.5 |
4.85 |
5.00 |
| ACI 150117C00001000 |
C |
01/17/15 |
1.0 |
4.35 |
4.45 |
| ACI 150117C00001500 |
C |
01/17/15 |
1.5 |
3.85 |
4.00 |
| ACI 150117C00002000 |
C |
01/17/15 |
2.0 |
3.40 |
3.65 |
| ACI 150117C00002500 |
C |
01/17/15 |
2.5 |
3.15 |
3.30 |
| ACI 150117C00003000 |
C |
01/17/15 |
3.0 |
2.86 |
2.95 |
| ACI 150117C00003500 |
C |
01/17/15 |
3.5 |
2.54 |
2.65 |
| ACI 150117C00004000 |
C |
01/17/15 |
4.0 |
2.27 |
2.39 |
| ACI 150117C00004500 |
C |
01/17/15 |
4.5 |
2.04 |
2.14 |
| ACI 150117C00005000 |
C |
01/17/15 |
5.0 |
1.83 |
1.95 |
| ACI 150117C00005500 |
C |
01/17/15 |
5.5 |
1.64 |
1.74 |
| ACI 150117C00007000 |
C |
01/17/15 |
7.0 |
1.20 |
1.29 |
| ACI 150117C00010000 |
C |
01/17/15 |
10.0 |
0.65 |
0.73 |
| ACI 150117C00012000 |
C |
01/17/15 |
12.0 |
0.43 |
0.50 |
| ACI 150117C00015000 |
C |
01/17/15 |
15.0 |
0.24 |
0.27 |
| ACI 150117P00000500 |
P |
01/17/15 |
0.5 |
0.00 |
0.04 |
| ACI 150117P00001000 |
P |
01/17/15 |
1.0 |
0.06 |
0.10 |
| ACI 150117P00001500 |
P |
01/17/15 |
1.5 |
0.15 |
0.19 |
| ACI 150117P00002000 |
P |
01/17/15 |
2.0 |
0.27 |
0.32 |
| ACI 150117P00002500 |
P |
01/17/15 |
2.5 |
0.42 |
0.47 |
| ACI 150117P00003000 |
P |
01/17/15 |
3.0 |
0.58 |
0.64 |
| ACI 150117P00003500 |
P |
01/17/15 |
3.5 |
0.81 |
0.87 |
| ACI 150117P00004000 |
P |
01/17/15 |
4.0 |
1.04 |
1.09 |
| ACI 150117P00004500 |
P |
01/17/15 |
4.5 |
1.29 |
1.37 |
| ACI 150117P00005000 |
P |
01/17/15 |
5.0 |
1.57 |
1.65 |
| ACI 150117P00005500 |
P |
01/17/15 |
5.5 |
1.88 |
1.97 |
| ACI 150117P00007000 |
P |
01/17/15 |
7.0 |
2.90 |
3.00 |
| ACI 150117P00010000 |
P |
01/17/15 |
10.0 |
5.30 |
5.45 |
| ACI 150117P00012000 |
P |
01/17/15 |
12.0 |
7.10 |
7.25 |
| ACI 150117P00015000 |
P |
01/17/15 |
15.0 |
9.85 |
10.05 |
|
