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 (2015-03-06)Premium Content

Arch Coal (ACI)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACI 150320C00000500 C 03/20/15 0.5 0.56 0.65
ACI 150320C00001000 C 03/20/15 1.0 0.14 0.18
ACI 150320C00001500 C 03/20/15 1.5 0.01 0.05
ACI 150320C00002000 C 03/20/15 2.0 0.00 0.01
ACI 150320C00002500 C 03/20/15 2.5 0.00 0.03
ACI 150320C00003000 C 03/20/15 3.0 0.00 0.04
ACI 150320C00004000 C 03/20/15 4.0 0.00 0.05
ACI 150320C00005000 C 03/20/15 5.0 0.00 0.04
ACI 150320C00006000 C 03/20/15 6.0 0.00 0.03
ACI 150320P00000500 P 03/20/15 0.5 0.00 0.04
ACI 150320P00001000 P 03/20/15 1.0 0.05 0.06
ACI 150320P00001500 P 03/20/15 1.5 0.40 0.46
ACI 150320P00002000 P 03/20/15 2.0 0.88 0.95
ACI 150320P00002500 P 03/20/15 2.5 1.36 1.45
ACI 150320P00003000 P 03/20/15 3.0 1.88 1.95
ACI 150320P00004000 P 03/20/15 4.0 2.85 2.95
ACI 150320P00005000 P 03/20/15 5.0 3.85 3.95
ACI 150320P00006000 P 03/20/15 6.0 4.80 5.00
ACI 150417C00000500 C 04/17/15 0.5 0.57 0.66
ACI 150417C00001000 C 04/17/15 1.0 0.20 0.23
ACI 150417C00001500 C 04/17/15 1.5 0.04 0.06
ACI 150417C00002000 C 04/17/15 2.0 0.00 0.03
ACI 150417C00002500 C 04/17/15 2.5 0.00 0.02
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 0.00 0.05
ACI 150417P00001000 P 04/17/15 1.0 0.11 0.13
ACI 150417P00001500 P 04/17/15 1.5 0.44 0.49
ACI 150417P00002000 P 04/17/15 2.0 0.90 0.96
ACI 150417P00002500 P 04/17/15 2.5 1.37 1.46
ACI 150417P00003000 P 04/17/15 3.0 1.87 1.95
ACI 150417P00003500 P 04/17/15 3.5 2.36 2.45
ACI 150417P00004000 P 04/17/15 4.0 2.87 2.95
ACI 150417P00004500 P 04/17/15 4.5 3.35 3.45
ACI 150417P00005000 P 04/17/15 5.0 3.85 3.95
ACI 150417P00005500 P 04/17/15 5.5 4.35 4.45
ACI 150417P00006000 P 04/17/15 6.0 4.85 4.95
ACI 150417P00007000 P 04/17/15 7.0 5.85 5.95
ACI 150417P00008000 P 04/17/15 8.0 6.85 6.95
ACI 150717C00000500 C 07/17/15 0.5 0.60 0.69
ACI 150717C00001000 C 07/17/15 1.0 0.29 0.32
ACI 150717C00001500 C 07/17/15 1.5 0.11 0.14
ACI 150717C00002000 C 07/17/15 2.0 0.04 0.07
ACI 150717C00002500 C 07/17/15 2.5 0.00 0.04
ACI 150717C00003000 C 07/17/15 3.0 0.00 0.03
ACI 150717C00003500 C 07/17/15 3.5 0.00 0.03
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 0.00 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 0.05 0.10
ACI 150717P00001000 P 07/17/15 1.0 0.20 0.23
ACI 150717P00001500 P 07/17/15 1.5 0.51 0.56
ACI 150717P00002000 P 07/17/15 2.0 0.93 1.00
ACI 150717P00002500 P 07/17/15 2.5 1.39 1.48
ACI 150717P00003000 P 07/17/15 3.0 1.87 1.97
ACI 150717P00003500 P 07/17/15 3.5 2.37 2.47
ACI 150717P00004000 P 07/17/15 4.0 2.87 2.97
ACI 150717P00004500 P 07/17/15 4.5 3.35 3.50
ACI 150717P00005000 P 07/17/15 5.0 3.85 4.00
ACI 150717P00006000 P 07/17/15 6.0 4.85 5.00
ACI 150717P00007000 P 07/17/15 7.0 5.85 6.00
ACI 151016C00000500 C 10/16/15 0.5 0.64 0.73
ACI 151016C00001000 C 10/16/15 1.0 0.35 0.42
ACI 151016C00001500 C 10/16/15 1.5 0.17 0.23
ACI 151016C00002000 C 10/16/15 2.0 0.08 0.12
ACI 151016C00002500 C 10/16/15 2.5 0.03 0.07
ACI 151016C00003000 C 10/16/15 3.0 0.01 0.05
ACI 151016C00004000 C 10/16/15 4.0 0.00 0.03
ACI 151016C00005000 C 10/16/15 5.0 0.00 0.03
ACI 151016C00006000 C 10/16/15 6.0 0.00 0.03
ACI 151016P00000500 P 10/16/15 0.5 0.09 0.14
ACI 151016P00001000 P 10/16/15 1.0 0.29 0.33
ACI 151016P00001500 P 10/16/15 1.5 0.59 0.65
ACI 151016P00002000 P 10/16/15 2.0 0.98 1.06
ACI 151016P00002500 P 10/16/15 2.5 1.43 1.54
ACI 151016P00003000 P 10/16/15 3.0 1.89 2.01
ACI 151016P00004000 P 10/16/15 4.0 2.88 2.99
ACI 151016P00005000 P 10/16/15 5.0 3.85 4.00
ACI 151016P00006000 P 10/16/15 6.0 4.85 5.00
ACI 160115C00000500 C 01/15/16 0.5 0.65 0.75
ACI 160115C00001000 C 01/15/16 1.0 0.39 0.45
ACI 160115C00001500 C 01/15/16 1.5 0.23 0.24
ACI 160115C00002000 C 01/15/16 2.0 0.12 0.16
ACI 160115C00002500 C 01/15/16 2.5 0.06 0.12
ACI 160115C00003000 C 01/15/16 3.0 0.04 0.06
ACI 160115C00003500 C 01/15/16 3.5 0.00 0.06
ACI 160115C00004000 C 01/15/16 4.0 0.00 0.03
ACI 160115C00004500 C 01/15/16 4.5 0.00 0.05
ACI 160115C00005000 C 01/15/16 5.0 0.00 0.04
ACI 160115C00005500 C 01/15/16 5.5 0.00 0.04
ACI 160115C00007000 C 01/15/16 7.0 0.00 0.04
ACI 160115C00010000 C 01/15/16 10.0 0.00 0.03
ACI 160115P00000500 P 01/15/16 0.5 0.11 0.15
ACI 160115P00001000 P 01/15/16 1.0 0.35 0.37
ACI 160115P00001500 P 01/15/16 1.5 0.66 0.72
ACI 160115P00002000 P 01/15/16 2.0 1.05 1.11
ACI 160115P00002500 P 01/15/16 2.5 1.46 1.55
ACI 160115P00003000 P 01/15/16 3.0 1.92 2.04
ACI 160115P00003500 P 01/15/16 3.5 2.40 2.53
ACI 160115P00004000 P 01/15/16 4.0 2.88 3.05
ACI 160115P00004500 P 01/15/16 4.5 3.35 3.50
ACI 160115P00005000 P 01/15/16 5.0 3.85 4.00
ACI 160115P00005500 P 01/15/16 5.5 4.35 4.50
ACI 160115P00007000 P 01/15/16 7.0 5.85 6.00
ACI 160115P00010000 P 01/15/16 10.0 8.85 9.00
ACI 170120C00000500 C 01/20/17 0.5 0.75 0.89
ACI 170120C00001000 C 01/20/17 1.0 0.50 0.68
ACI 170120C00001500 C 01/20/17 1.5 0.30 0.53
ACI 170120C00002000 C 01/20/17 2.0 0.25 0.38
ACI 170120C00002500 C 01/20/17 2.5 0.14 0.31
ACI 170120C00003000 C 01/20/17 3.0 0.09 0.26
ACI 170120C00003500 C 01/20/17 3.5 0.04 0.19
ACI 170120C00004000 C 01/20/17 4.0 0.02 0.17
ACI 170120C00004500 C 01/20/17 4.5 0.02 0.13
ACI 170120C00005000 C 01/20/17 5.0 0.05 0.11
ACI 170120C00005500 C 01/20/17 5.5 0.00 0.10
ACI 170120P00000500 P 01/20/17 0.5 0.21 0.28
ACI 170120P00001000 P 01/20/17 1.0 0.50 0.60
ACI 170120P00001500 P 01/20/17 1.5 0.83 0.94
ACI 170120P00002000 P 01/20/17 2.0 1.21 1.36
ACI 170120P00002500 P 01/20/17 2.5 1.56 1.77
ACI 170120P00003000 P 01/20/17 3.0 2.00 2.23
ACI 170120P00003500 P 01/20/17 3.5 2.42 2.73
ACI 170120P00004000 P 01/20/17 4.0 2.89 3.15
ACI 170120P00004500 P 01/20/17 4.5 3.40 3.65
ACI 170120P00005000 P 01/20/17 5.0 3.85 4.15
ACI 170120P00005500 P 01/20/17 5.5 4.35 4.60

OPRA data is delayed 15 minutes.