Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Arch Coal (ACI)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACI 140517C00000500 C 05/17/14 0.5 3.80 3.95
ACI 140517C00001000 C 05/17/14 1.0 3.30 3.45
ACI 140517C00001500 C 05/17/14 1.5 2.86 2.95
ACI 140517C00002000 C 05/17/14 2.0 2.36 2.44
ACI 140517C00002500 C 05/17/14 2.5 1.87 1.94
ACI 140517C00003000 C 05/17/14 3.0 1.37 1.44
ACI 140517C00003500 C 05/17/14 3.5 0.88 0.95
ACI 140517C00004000 C 05/17/14 4.0 0.45 0.51
ACI 140517C00004500 C 05/17/14 4.5 0.16 0.18
ACI 140517C00005000 C 05/17/14 5.0 0.05 0.07
ACI 140517C00005500 C 05/17/14 5.5 0.02 0.03
ACI 140517C00006000 C 05/17/14 6.0 0.01 0.02
ACI 140517C00007000 C 05/17/14 7.0 0.00 0.03
ACI 140517C00008000 C 05/17/14 8.0 0.00 0.03
ACI 140517C00009000 C 05/17/14 9.0 0.00 0.03
ACI 140517P00000500 P 05/17/14 0.5 0.00 0.02
ACI 140517P00001000 P 05/17/14 1.0 0.00 0.02
ACI 140517P00001500 P 05/17/14 1.5 0.00 0.02
ACI 140517P00002000 P 05/17/14 2.0 0.00 0.03
ACI 140517P00002500 P 05/17/14 2.5 0.00 0.02
ACI 140517P00003000 P 05/17/14 3.0 0.00 0.03
ACI 140517P00003500 P 05/17/14 3.5 0.01 0.04
ACI 140517P00004000 P 05/17/14 4.0 0.07 0.09
ACI 140517P00004500 P 05/17/14 4.5 0.27 0.29
ACI 140517P00005000 P 05/17/14 5.0 0.63 0.69
ACI 140517P00005500 P 05/17/14 5.5 1.09 1.17
ACI 140517P00006000 P 05/17/14 6.0 1.58 1.66
ACI 140517P00007000 P 05/17/14 7.0 2.57 2.65
ACI 140517P00008000 P 05/17/14 8.0 3.55 3.65
ACI 140517P00009000 P 05/17/14 9.0 4.55 4.65
ACI 140621C00001000 C 06/21/14 1.0 3.35 3.45
ACI 140621C00002000 C 06/21/14 2.0 2.37 2.45
ACI 140621C00003000 C 06/21/14 3.0 1.38 1.46
ACI 140621C00004000 C 06/21/14 4.0 0.55 0.60
ACI 140621C00005000 C 06/21/14 5.0 0.14 0.16
ACI 140621C00006000 C 06/21/14 6.0 0.03 0.05
ACI 140621C00007000 C 06/21/14 7.0 0.00 0.04
ACI 140621C00008000 C 06/21/14 8.0 0.00 0.03
ACI 140621C00009000 C 06/21/14 9.0 0.00 0.03
ACI 140621C00010000 C 06/21/14 10.0 0.00 0.03
ACI 140621P00001000 P 06/21/14 1.0 0.00 0.02
ACI 140621P00002000 P 06/21/14 2.0 0.00 0.03
ACI 140621P00003000 P 06/21/14 3.0 0.03 0.05
ACI 140621P00004000 P 06/21/14 4.0 0.20 0.21
ACI 140621P00005000 P 06/21/14 5.0 0.76 0.80
ACI 140621P00006000 P 06/21/14 6.0 1.62 1.71
ACI 140621P00007000 P 06/21/14 7.0 2.60 2.69
ACI 140621P00008000 P 06/21/14 8.0 3.60 3.70
ACI 140621P00009000 P 06/21/14 9.0 4.55 4.70
ACI 140621P00010000 P 06/21/14 10.0 5.55 5.70
ACI 140719C00000500 C 07/19/14 0.5 3.80 3.95
ACI 140719C00001000 C 07/19/14 1.0 3.30 3.45
ACI 140719C00001500 C 07/19/14 1.5 2.86 2.94
ACI 140719C00002000 C 07/19/14 2.0 2.37 2.44
ACI 140719C00002500 C 07/19/14 2.5 1.87 1.95
ACI 140719C00003000 C 07/19/14 3.0 1.40 1.48
ACI 140719C00003500 C 07/19/14 3.5 0.99 1.05
ACI 140719C00004000 C 07/19/14 4.0 0.63 0.66
ACI 140719C00004500 C 07/19/14 4.5 0.37 0.39
ACI 140719C00005000 C 07/19/14 5.0 0.20 0.23
ACI 140719C00005500 C 07/19/14 5.5 0.10 0.13
ACI 140719C00006000 C 07/19/14 6.0 0.06 0.08
ACI 140719C00007000 C 07/19/14 7.0 0.02 0.05
ACI 140719C00008000 C 07/19/14 8.0 0.00 0.04
ACI 140719C00009000 C 07/19/14 9.0 0.00 0.03
ACI 140719P00000500 P 07/19/14 0.5 0.00 0.02
ACI 140719P00001000 P 07/19/14 1.0 0.00 0.03
ACI 140719P00001500 P 07/19/14 1.5 0.00 0.03
ACI 140719P00002000 P 07/19/14 2.0 0.00 0.04
ACI 140719P00002500 P 07/19/14 2.5 0.01 0.05
ACI 140719P00003000 P 07/19/14 3.0 0.05 0.08
ACI 140719P00003500 P 07/19/14 3.5 0.14 0.15
ACI 140719P00004000 P 07/19/14 4.0 0.28 0.29
ACI 140719P00004500 P 07/19/14 4.5 0.51 0.54
ACI 140719P00005000 P 07/19/14 5.0 0.84 0.86
ACI 140719P00005500 P 07/19/14 5.5 1.25 1.28
ACI 140719P00006000 P 07/19/14 6.0 1.65 1.75
ACI 140719P00007000 P 07/19/14 7.0 2.62 2.70
ACI 140719P00008000 P 07/19/14 8.0 3.60 3.70
ACI 140719P00009000 P 07/19/14 9.0 4.60 4.70
ACI 141018C00000500 C 10/18/14 0.5 3.85 3.95
ACI 141018C00001000 C 10/18/14 1.0 3.35 3.45
ACI 141018C00001500 C 10/18/14 1.5 2.86 2.94
ACI 141018C00002000 C 10/18/14 2.0 2.37 2.45
ACI 141018C00002500 C 10/18/14 2.5 1.91 1.99
ACI 141018C00003000 C 10/18/14 3.0 1.48 1.56
ACI 141018C00003500 C 10/18/14 3.5 1.10 1.16
ACI 141018C00004000 C 10/18/14 4.0 0.81 0.85
ACI 141018C00004500 C 10/18/14 4.5 0.57 0.60
ACI 141018C00005000 C 10/18/14 5.0 0.39 0.43
ACI 141018C00005500 C 10/18/14 5.5 0.26 0.29
ACI 141018C00006000 C 10/18/14 6.0 0.17 0.19
ACI 141018C00007000 C 10/18/14 7.0 0.08 0.10
ACI 141018C00008000 C 10/18/14 8.0 0.02 0.07
ACI 141018C00009000 C 10/18/14 9.0 0.01 0.06
ACI 141018P00000500 P 10/18/14 0.5 0.00 0.03
ACI 141018P00001000 P 10/18/14 1.0 0.00 0.03
ACI 141018P00001500 P 10/18/14 1.5 0.01 0.05
ACI 141018P00002000 P 10/18/14 2.0 0.03 0.07
ACI 141018P00002500 P 10/18/14 2.5 0.07 0.13
ACI 141018P00003000 P 10/18/14 3.0 0.15 0.16
ACI 141018P00003500 P 10/18/14 3.5 0.28 0.30
ACI 141018P00004000 P 10/18/14 4.0 0.47 0.50
ACI 141018P00004500 P 10/18/14 4.5 0.72 0.75
ACI 141018P00005000 P 10/18/14 5.0 1.03 1.08
ACI 141018P00005500 P 10/18/14 5.5 1.40 1.45
ACI 141018P00006000 P 10/18/14 6.0 1.80 1.88
ACI 141018P00007000 P 10/18/14 7.0 2.69 2.78
ACI 141018P00008000 P 10/18/14 8.0 3.65 3.75
ACI 141018P00009000 P 10/18/14 9.0 4.60 4.75
ACI 150117C00000500 C 01/17/15 0.5 3.85 3.95
ACI 150117C00001000 C 01/17/15 1.0 3.35 3.45
ACI 150117C00001500 C 01/17/15 1.5 2.87 2.95
ACI 150117C00002000 C 01/17/15 2.0 2.39 2.48
ACI 150117C00002500 C 01/17/15 2.5 1.95 2.04
ACI 150117C00003000 C 01/17/15 3.0 1.55 1.65
ACI 150117C00003500 C 01/17/15 3.5 1.20 1.26
ACI 150117C00004000 C 01/17/15 4.0 0.93 0.97
ACI 150117C00004500 C 01/17/15 4.5 0.70 0.74
ACI 150117C00005000 C 01/17/15 5.0 0.52 0.55
ACI 150117C00005500 C 01/17/15 5.5 0.39 0.42
ACI 150117C00007000 C 01/17/15 7.0 0.16 0.18
ACI 150117C00010000 C 01/17/15 10.0 0.04 0.08
ACI 150117C00012000 C 01/17/15 12.0 0.02 0.05
ACI 150117C00015000 C 01/17/15 15.0 0.00 0.04
ACI 150117P00000500 P 01/17/15 0.5 0.00 0.03
ACI 150117P00001000 P 01/17/15 1.0 0.02 0.05
ACI 150117P00001500 P 01/17/15 1.5 0.02 0.07
ACI 150117P00002000 P 01/17/15 2.0 0.06 0.10
ACI 150117P00002500 P 01/17/15 2.5 0.13 0.17
ACI 150117P00003000 P 01/17/15 3.0 0.24 0.27
ACI 150117P00003500 P 01/17/15 3.5 0.41 0.42
ACI 150117P00004000 P 01/17/15 4.0 0.62 0.64
ACI 150117P00004500 P 01/17/15 4.5 0.89 0.92
ACI 150117P00005000 P 01/17/15 5.0 1.21 1.25
ACI 150117P00005500 P 01/17/15 5.5 1.57 1.61
ACI 150117P00007000 P 01/17/15 7.0 2.79 2.90
ACI 150117P00010000 P 01/17/15 10.0 5.65 5.80
ACI 150117P00012000 P 01/17/15 12.0 7.60 7.75
ACI 150117P00015000 P 01/17/15 15.0 10.60 10.75
ACI 160115C00000500 C 01/15/16 0.5 3.80 4.00
ACI 160115C00001000 C 01/15/16 1.0 3.35 3.50
ACI 160115C00001500 C 01/15/16 1.5 2.92 3.05
ACI 160115C00002000 C 01/15/16 2.0 2.52 2.66
ACI 160115C00002500 C 01/15/16 2.5 2.16 2.31
ACI 160115C00003000 C 01/15/16 3.0 1.87 2.00
ACI 160115C00003500 C 01/15/16 3.5 1.59 1.71
ACI 160115C00004000 C 01/15/16 4.0 1.36 1.48
ACI 160115C00004500 C 01/15/16 4.5 1.17 1.27
ACI 160115C00005000 C 01/15/16 5.0 1.03 1.10
ACI 160115C00005500 C 01/15/16 5.5 0.85 0.95
ACI 160115C00007000 C 01/15/16 7.0 0.53 0.64
ACI 160115C00010000 C 01/15/16 10.0 0.25 0.36
ACI 160115P00000500 P 01/15/16 0.5 0.01 0.07
ACI 160115P00001000 P 01/15/16 1.0 0.06 0.12
ACI 160115P00001500 P 01/15/16 1.5 0.15 0.22
ACI 160115P00002000 P 01/15/16 2.0 0.26 0.38
ACI 160115P00002500 P 01/15/16 2.5 0.43 0.51
ACI 160115P00003000 P 01/15/16 3.0 0.62 0.71
ACI 160115P00003500 P 01/15/16 3.5 0.85 0.95
ACI 160115P00004000 P 01/15/16 4.0 1.12 1.20
ACI 160115P00004500 P 01/15/16 4.5 1.42 1.51
ACI 160115P00005000 P 01/15/16 5.0 1.73 1.84
ACI 160115P00005500 P 01/15/16 5.5 2.09 2.20
ACI 160115P00007000 P 01/15/16 7.0 3.25 3.40
ACI 160115P00010000 P 01/15/16 10.0 5.90 6.10

OPRA data is delayed 15 minutes.