Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-05)Premium Content

Arch Coal (ACI)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACI 150220C00000500 C 02/20/15 0.5 0.39 0.46
ACI 150220C00001000 C 02/20/15 1.0 0.07 0.09
ACI 150220C00001500 C 02/20/15 1.5 0.01 0.02
ACI 150220C00002000 C 02/20/15 2.0 0.00 0.03
ACI 150220C00002500 C 02/20/15 2.5 0.00 0.03
ACI 150220C00003000 C 02/20/15 3.0 0.00 0.03
ACI 150220C00003500 C 02/20/15 3.5 0.00 0.03
ACI 150220C00004000 C 02/20/15 4.0 0.00 0.03
ACI 150220C00005000 C 02/20/15 5.0 0.00 0.03
ACI 150220C00006000 C 02/20/15 6.0 0.00 0.03
ACI 150220P00000500 P 02/20/15 0.5 0.00 0.05
ACI 150220P00001000 P 02/20/15 1.0 0.17 0.19
ACI 150220P00001500 P 02/20/15 1.5 0.53 0.64
ACI 150220P00002000 P 02/20/15 2.0 1.07 1.13
ACI 150220P00002500 P 02/20/15 2.5 1.53 1.63
ACI 150220P00003000 P 02/20/15 3.0 2.03 2.13
ACI 150220P00003500 P 02/20/15 3.5 2.52 2.63
ACI 150220P00004000 P 02/20/15 4.0 3.05 3.15
ACI 150220P00005000 P 02/20/15 5.0 4.05 4.15
ACI 150220P00006000 P 02/20/15 6.0 5.05 5.15
ACI 150320C00000500 C 03/20/15 0.5 0.41 0.46
ACI 150320C00001000 C 03/20/15 1.0 0.12 0.14
ACI 150320C00001500 C 03/20/15 1.5 0.03 0.05
ACI 150320C00002000 C 03/20/15 2.0 0.01 0.04
ACI 150320C00002500 C 03/20/15 2.5 0.00 0.03
ACI 150320C00003000 C 03/20/15 3.0 0.00 0.03
ACI 150320C00004000 C 03/20/15 4.0 0.00 0.03
ACI 150320C00005000 C 03/20/15 5.0 0.00 0.03
ACI 150320C00006000 C 03/20/15 6.0 0.00 0.03
ACI 150320P00000500 P 03/20/15 0.5 0.03 0.06
ACI 150320P00001000 P 03/20/15 1.0 0.23 0.25
ACI 150320P00001500 P 03/20/15 1.5 0.60 0.67
ACI 150320P00002000 P 03/20/15 2.0 1.05 1.15
ACI 150320P00002500 P 03/20/15 2.5 1.53 1.64
ACI 150320P00003000 P 03/20/15 3.0 2.04 2.14
ACI 150320P00004000 P 03/20/15 4.0 3.05 3.15
ACI 150320P00005000 P 03/20/15 5.0 4.05 4.15
ACI 150320P00006000 P 03/20/15 6.0 5.05 5.15
ACI 150417C00000500 C 04/17/15 0.5 0.43 0.48
ACI 150417C00001000 C 04/17/15 1.0 0.16 0.18
ACI 150417C00001500 C 04/17/15 1.5 0.05 0.07
ACI 150417C00002000 C 04/17/15 2.0 0.03 0.05
ACI 150417C00002500 C 04/17/15 2.5 0.00 0.04
ACI 150417C00003000 C 04/17/15 3.0 0.01 0.03
ACI 150417C00003500 C 04/17/15 3.5 0.00 0.03
ACI 150417C00004000 C 04/17/15 4.0 0.00 0.03
ACI 150417C00004500 C 04/17/15 4.5 0.00 0.03
ACI 150417C00005000 C 04/17/15 5.0 0.00 0.03
ACI 150417C00005500 C 04/17/15 5.5 0.00 0.03
ACI 150417C00006000 C 04/17/15 6.0 0.00 0.03
ACI 150417C00007000 C 04/17/15 7.0 0.00 0.03
ACI 150417C00008000 C 04/17/15 8.0 0.00 0.03
ACI 150417P00000500 P 04/17/15 0.5 0.05 0.09
ACI 150417P00001000 P 04/17/15 1.0 0.27 0.30
ACI 150417P00001500 P 04/17/15 1.5 0.66 0.69
ACI 150417P00002000 P 04/17/15 2.0 1.11 1.16
ACI 150417P00002500 P 04/17/15 2.5 1.54 1.65
ACI 150417P00003000 P 04/17/15 3.0 2.04 2.15
ACI 150417P00003500 P 04/17/15 3.5 2.54 2.64
ACI 150417P00004000 P 04/17/15 4.0 3.05 3.15
ACI 150417P00004500 P 04/17/15 4.5 3.55 3.65
ACI 150417P00005000 P 04/17/15 5.0 4.05 4.15
ACI 150417P00005500 P 04/17/15 5.5 4.55 4.65
ACI 150417P00006000 P 04/17/15 6.0 5.05 5.15
ACI 150417P00007000 P 04/17/15 7.0 6.05 6.15
ACI 150417P00008000 P 04/17/15 8.0 7.05 7.15
ACI 150717C00000500 C 07/17/15 0.5 0.48 0.60
ACI 150717C00001000 C 07/17/15 1.0 0.23 0.28
ACI 150717C00001500 C 07/17/15 1.5 0.10 0.14
ACI 150717C00002000 C 07/17/15 2.0 0.04 0.08
ACI 150717C00002500 C 07/17/15 2.5 0.01 0.06
ACI 150717C00003000 C 07/17/15 3.0 0.01 0.05
ACI 150717C00003500 C 07/17/15 3.5 0.00 0.04
ACI 150717C00004000 C 07/17/15 4.0 0.00 0.03
ACI 150717C00004500 C 07/17/15 4.5 0.00 0.02
ACI 150717C00005000 C 07/17/15 5.0 0.01 0.03
ACI 150717C00006000 C 07/17/15 6.0 0.00 0.03
ACI 150717C00007000 C 07/17/15 7.0 0.00 0.03
ACI 150717P00000500 P 07/17/15 0.5 0.11 0.15
ACI 150717P00001000 P 07/17/15 1.0 0.35 0.38
ACI 150717P00001500 P 07/17/15 1.5 0.72 0.75
ACI 150717P00002000 P 07/17/15 2.0 1.16 1.20
ACI 150717P00002500 P 07/17/15 2.5 1.57 1.68
ACI 150717P00003000 P 07/17/15 3.0 2.05 2.17
ACI 150717P00003500 P 07/17/15 3.5 2.55 2.66
ACI 150717P00004000 P 07/17/15 4.0 3.05 3.20
ACI 150717P00004500 P 07/17/15 4.5 3.55 3.70
ACI 150717P00005000 P 07/17/15 5.0 4.05 4.15
ACI 150717P00006000 P 07/17/15 6.0 5.05 5.15
ACI 150717P00007000 P 07/17/15 7.0 6.05 6.15
ACI 160115C00000500 C 01/15/16 0.5 0.55 0.64
ACI 160115C00001000 C 01/15/16 1.0 0.39 0.43
ACI 160115C00001500 C 01/15/16 1.5 0.23 0.31
ACI 160115C00002000 C 01/15/16 2.0 0.16 0.22
ACI 160115C00002500 C 01/15/16 2.5 0.11 0.16
ACI 160115C00003000 C 01/15/16 3.0 0.06 0.13
ACI 160115C00003500 C 01/15/16 3.5 0.03 0.11
ACI 160115C00004000 C 01/15/16 4.0 0.02 0.06
ACI 160115C00004500 C 01/15/16 4.5 0.00 0.08
ACI 160115C00005000 C 01/15/16 5.0 0.03 0.07
ACI 160115C00005500 C 01/15/16 5.5 0.00 0.06
ACI 160115C00007000 C 01/15/16 7.0 0.00 0.04
ACI 160115C00010000 C 01/15/16 10.0 0.00 0.04
ACI 160115P00000500 P 01/15/16 0.5 0.21 0.25
ACI 160115P00001000 P 01/15/16 1.0 0.52 0.53
ACI 160115P00001500 P 01/15/16 1.5 0.89 0.93
ACI 160115P00002000 P 01/15/16 2.0 1.30 1.36
ACI 160115P00002500 P 01/15/16 2.5 1.74 1.80
ACI 160115P00003000 P 01/15/16 3.0 2.14 2.26
ACI 160115P00003500 P 01/15/16 3.5 2.60 2.74
ACI 160115P00004000 P 01/15/16 4.0 3.10 3.25
ACI 160115P00004500 P 01/15/16 4.5 3.55 3.75
ACI 160115P00005000 P 01/15/16 5.0 4.10 4.20
ACI 160115P00005500 P 01/15/16 5.5 4.55 4.70
ACI 160115P00007000 P 01/15/16 7.0 6.05 6.20
ACI 160115P00010000 P 01/15/16 10.0 9.05 9.20
ACI 170120C00000500 C 01/20/17 0.5 0.56 0.79
ACI 170120C00001000 C 01/20/17 1.0 0.50 0.64
ACI 170120C00001500 C 01/20/17 1.5 0.35 0.53
ACI 170120C00002000 C 01/20/17 2.0 0.30 0.40
ACI 170120C00002500 C 01/20/17 2.5 0.25 0.30
ACI 170120C00003000 C 01/20/17 3.0 0.09 0.35
ACI 170120C00003500 C 01/20/17 3.5 0.08 0.32
ACI 170120C00004000 C 01/20/17 4.0 0.06 0.18
ACI 170120C00004500 C 01/20/17 4.5 0.04 0.24
ACI 170120C00005000 C 01/20/17 5.0 0.05 0.25
ACI 170120C00005500 C 01/20/17 5.5 0.06 0.19
ACI 170120P00000500 P 01/20/17 0.5 0.33 0.35
ACI 170120P00001000 P 01/20/17 1.0 0.66 0.72
ACI 170120P00001500 P 01/20/17 1.5 1.04 1.13
ACI 170120P00002000 P 01/20/17 2.0 1.46 1.56
ACI 170120P00002500 P 01/20/17 2.5 1.76 2.03
ACI 170120P00003000 P 01/20/17 3.0 2.20 2.45
ACI 170120P00003500 P 01/20/17 3.5 2.61 2.98
ACI 170120P00004000 P 01/20/17 4.0 3.15 3.40
ACI 170120P00004500 P 01/20/17 4.5 3.60 3.90
ACI 170120P00005000 P 01/20/17 5.0 4.05 4.40
ACI 170120P00005500 P 01/20/17 5.5 4.55 4.90

OPRA data is delayed 15 minutes.