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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACI 141220C00000500 C 12/20/14 0.5 1.16 1.35
ACI 141220C00001000 C 12/20/14 1.0 0.67 0.86
ACI 141220C00001500 C 12/20/14 1.5 0.25 0.34
ACI 141220C00002000 C 12/20/14 2.0 0.00 0.02
ACI 141220C00002500 C 12/20/14 2.5 0.00 0.03
ACI 141220C00003000 C 12/20/14 3.0 0.00 0.01
ACI 141220C00003500 C 12/20/14 3.5 0.00 0.04
ACI 141220C00004000 C 12/20/14 4.0 0.00 0.03
ACI 141220C00004500 C 12/20/14 4.5 0.00 0.04
ACI 141220C00005000 C 12/20/14 5.0 0.00 0.05
ACI 141220C00006000 C 12/20/14 6.0 0.00 0.04
ACI 141220P00000500 P 12/20/14 0.5 0.00 0.05
ACI 141220P00001000 P 12/20/14 1.0 0.00 0.04
ACI 141220P00001500 P 12/20/14 1.5 0.00 0.04
ACI 141220P00002000 P 12/20/14 2.0 0.17 0.35
ACI 141220P00002500 P 12/20/14 2.5 0.65 0.84
ACI 141220P00003000 P 12/20/14 3.0 1.15 1.34
ACI 141220P00003500 P 12/20/14 3.5 1.57 1.81
ACI 141220P00004000 P 12/20/14 4.0 2.15 2.35
ACI 141220P00004500 P 12/20/14 4.5 2.65 2.85
ACI 141220P00005000 P 12/20/14 5.0 3.10 3.35
ACI 141220P00006000 P 12/20/14 6.0 4.15 4.35
ACI 150117C00000500 C 01/17/15 0.5 1.25 1.36
ACI 150117C00001000 C 01/17/15 1.0 0.77 0.89
ACI 150117C00001500 C 01/17/15 1.5 0.41 0.47
ACI 150117C00002000 C 01/17/15 2.0 0.15 0.18
ACI 150117C00002500 C 01/17/15 2.5 0.05 0.08
ACI 150117C00003000 C 01/17/15 3.0 0.03 0.04
ACI 150117C00003500 C 01/17/15 3.5 0.01 0.04
ACI 150117C00004000 C 01/17/15 4.0 0.00 0.03
ACI 150117C00004500 C 01/17/15 4.5 0.00 0.03
ACI 150117C00005000 C 01/17/15 5.0 0.00 0.01
ACI 150117C00005500 C 01/17/15 5.5 0.00 0.04
ACI 150117C00006000 C 01/17/15 6.0 0.00 0.05
ACI 150117C00007000 C 01/17/15 7.0 0.00 0.03
ACI 150117C00008000 C 01/17/15 8.0 0.00 0.03
ACI 150117C00009000 C 01/17/15 9.0 0.00 0.03
ACI 150117C00010000 C 01/17/15 10.0 0.00 0.01
ACI 150117C00012000 C 01/17/15 12.0 0.00 0.03
ACI 150117C00015000 C 01/17/15 15.0 0.00 0.01
ACI 150117P00000500 P 01/17/15 0.5 0.00 0.04
ACI 150117P00001000 P 01/17/15 1.0 0.02 0.07
ACI 150117P00001500 P 01/17/15 1.5 0.10 0.14
ACI 150117P00002000 P 01/17/15 2.0 0.33 0.36
ACI 150117P00002500 P 01/17/15 2.5 0.72 0.84
ACI 150117P00003000 P 01/17/15 3.0 1.18 1.30
ACI 150117P00003500 P 01/17/15 3.5 1.67 1.79
ACI 150117P00004000 P 01/17/15 4.0 2.16 2.30
ACI 150117P00004500 P 01/17/15 4.5 2.66 2.80
ACI 150117P00005000 P 01/17/15 5.0 3.15 3.25
ACI 150117P00005500 P 01/17/15 5.5 3.65 3.75
ACI 150117P00006000 P 01/17/15 6.0 4.15 4.25
ACI 150117P00007000 P 01/17/15 7.0 5.15 5.25
ACI 150117P00008000 P 01/17/15 8.0 6.10 6.30
ACI 150117P00009000 P 01/17/15 9.0 7.10 7.25
ACI 150117P00010000 P 01/17/15 10.0 8.10 8.25
ACI 150117P00012000 P 01/17/15 12.0 10.10 10.30
ACI 150117P00015000 P 01/17/15 15.0 13.15 13.25
ACI 150417C00000500 C 04/17/15 0.5 1.27 1.46
ACI 150417C00001000 C 04/17/15 1.0 0.90 1.01
ACI 150417C00001500 C 04/17/15 1.5 0.60 0.67
ACI 150417C00002000 C 04/17/15 2.0 0.38 0.43
ACI 150417C00002500 C 04/17/15 2.5 0.22 0.28
ACI 150417C00003000 C 04/17/15 3.0 0.13 0.18
ACI 150417C00003500 C 04/17/15 3.5 0.07 0.12
ACI 150417C00004000 C 04/17/15 4.0 0.04 0.09
ACI 150417C00004500 C 04/17/15 4.5 0.03 0.07
ACI 150417C00005000 C 04/17/15 5.0 0.01 0.04
ACI 150417C00005500 C 04/17/15 5.5 0.03 0.05
ACI 150417C00006000 C 04/17/15 6.0 0.00 0.05
ACI 150417C00007000 C 04/17/15 7.0 0.00 0.04
ACI 150417C00008000 C 04/17/15 8.0 0.00 0.04
ACI 150417P00000500 P 04/17/15 0.5 0.05 0.09
ACI 150417P00001000 P 04/17/15 1.0 0.16 0.19
ACI 150417P00001500 P 04/17/15 1.5 0.32 0.37
ACI 150417P00002000 P 04/17/15 2.0 0.58 0.63
ACI 150417P00002500 P 04/17/15 2.5 0.92 1.04
ACI 150417P00003000 P 04/17/15 3.0 1.32 1.41
ACI 150417P00003500 P 04/17/15 3.5 1.77 1.89
ACI 150417P00004000 P 04/17/15 4.0 2.23 2.39
ACI 150417P00004500 P 04/17/15 4.5 2.66 2.88
ACI 150417P00005000 P 04/17/15 5.0 3.15 3.35
ACI 150417P00005500 P 04/17/15 5.5 3.65 3.85
ACI 150417P00006000 P 04/17/15 6.0 4.15 4.35
ACI 150417P00007000 P 04/17/15 7.0 5.15 5.30
ACI 150417P00008000 P 04/17/15 8.0 6.15 6.30
ACI 150717C00000500 C 07/17/15 0.5 1.31 1.49
ACI 150717C00001000 C 07/17/15 1.0 1.00 1.08
ACI 150717C00001500 C 07/17/15 1.5 0.73 0.80
ACI 150717C00002000 C 07/17/15 2.0 0.52 0.59
ACI 150717C00002500 C 07/17/15 2.5 0.36 0.43
ACI 150717C00003000 C 07/17/15 3.0 0.26 0.32
ACI 150717C00003500 C 07/17/15 3.5 0.18 0.24
ACI 150717C00004000 C 07/17/15 4.0 0.12 0.18
ACI 150717C00004500 C 07/17/15 4.5 0.08 0.14
ACI 150717C00005000 C 07/17/15 5.0 0.04 0.12
ACI 150717C00006000 C 07/17/15 6.0 0.02 0.09
ACI 150717C00007000 C 07/17/15 7.0 0.00 0.09
ACI 150717P00000500 P 07/17/15 0.5 0.09 0.15
ACI 150717P00001000 P 07/17/15 1.0 0.26 0.30
ACI 150717P00001500 P 07/17/15 1.5 0.47 0.53
ACI 150717P00002000 P 07/17/15 2.0 0.75 0.81
ACI 150717P00002500 P 07/17/15 2.5 1.10 1.16
ACI 150717P00003000 P 07/17/15 3.0 1.48 1.54
ACI 150717P00003500 P 07/17/15 3.5 1.90 1.97
ACI 150717P00004000 P 07/17/15 4.0 2.32 2.43
ACI 150717P00004500 P 07/17/15 4.5 2.80 2.90
ACI 150717P00005000 P 07/17/15 5.0 3.25 3.40
ACI 150717P00006000 P 07/17/15 6.0 4.20 4.40
ACI 150717P00007000 P 07/17/15 7.0 5.15 5.35
ACI 160115C00000500 C 01/15/16 0.5 1.37 1.52
ACI 160115C00001000 C 01/15/16 1.0 1.09 1.23
ACI 160115C00001500 C 01/15/16 1.5 0.90 1.01
ACI 160115C00002000 C 01/15/16 2.0 0.75 0.81
ACI 160115C00002500 C 01/15/16 2.5 0.56 0.68
ACI 160115C00003000 C 01/15/16 3.0 0.50 0.56
ACI 160115C00003500 C 01/15/16 3.5 0.35 0.47
ACI 160115C00004000 C 01/15/16 4.0 0.28 0.40
ACI 160115C00004500 C 01/15/16 4.5 0.22 0.34
ACI 160115C00005000 C 01/15/16 5.0 0.18 0.28
ACI 160115C00005500 C 01/15/16 5.5 0.14 0.24
ACI 160115C00007000 C 01/15/16 7.0 0.07 0.14
ACI 160115C00010000 C 01/15/16 10.0 0.03 0.10
ACI 160115P00000500 P 01/15/16 0.5 0.17 0.23
ACI 160115P00001000 P 01/15/16 1.0 0.40 0.47
ACI 160115P00001500 P 01/15/16 1.5 0.67 0.75
ACI 160115P00002000 P 01/15/16 2.0 0.97 1.06
ACI 160115P00002500 P 01/15/16 2.5 1.31 1.43
ACI 160115P00003000 P 01/15/16 3.0 1.69 1.83
ACI 160115P00003500 P 01/15/16 3.5 2.11 2.23
ACI 160115P00004000 P 01/15/16 4.0 2.52 2.67
ACI 160115P00004500 P 01/15/16 4.5 2.92 3.10
ACI 160115P00005000 P 01/15/16 5.0 3.40 3.55
ACI 160115P00005500 P 01/15/16 5.5 3.85 4.00
ACI 160115P00007000 P 01/15/16 7.0 5.30 5.45
ACI 160115P00010000 P 01/15/16 10.0 8.20 8.40
ACI 170120C00000500 C 01/20/17 0.5 1.34 1.66
ACI 170120C00001000 C 01/20/17 1.0 1.12 1.43
ACI 170120C00001500 C 01/20/17 1.5 0.95 1.25
ACI 170120C00002000 C 01/20/17 2.0 0.81 1.09
ACI 170120C00002500 C 01/20/17 2.5 0.67 0.99
ACI 170120C00003000 C 01/20/17 3.0 0.57 0.75
ACI 170120C00003500 C 01/20/17 3.5 0.48 0.80
ACI 170120C00004000 C 01/20/17 4.0 0.43 0.65
ACI 170120C00004500 C 01/20/17 4.5 0.33 0.68
ACI 170120C00005000 C 01/20/17 5.0 0.22 0.61
ACI 170120C00005500 C 01/20/17 5.5 0.26 0.56
ACI 170120P00000500 P 01/20/17 0.5 0.26 0.33
ACI 170120P00001000 P 01/20/17 1.0 0.57 0.64
ACI 170120P00001500 P 01/20/17 1.5 0.84 0.96
ACI 170120P00002000 P 01/20/17 2.0 1.14 1.31
ACI 170120P00002500 P 01/20/17 2.5 1.51 1.74
ACI 170120P00003000 P 01/20/17 3.0 1.90 2.11
ACI 170120P00003500 P 01/20/17 3.5 2.29 2.59
ACI 170120P00004000 P 01/20/17 4.0 2.71 2.97
ACI 170120P00004500 P 01/20/17 4.5 3.10 3.45
ACI 170120P00005000 P 01/20/17 5.0 3.55 3.80
ACI 170120P00005500 P 01/20/17 5.5 4.00 4.35

OPRA data is delayed 15 minutes.