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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACI 140419C00000500 C 04/19/14 0.5 4.45 4.55
ACI 140419C00001000 C 04/19/14 1.0 3.95 4.05
ACI 140419C00001500 C 04/19/14 1.5 3.45 3.55
ACI 140419C00002000 C 04/19/14 2.0 2.97 3.05
ACI 140419C00002500 C 04/19/14 2.5 2.47 2.54
ACI 140419C00003000 C 04/19/14 3.0 1.97 2.05
ACI 140419C00003500 C 04/19/14 3.5 1.47 1.55
ACI 140419C00004000 C 04/19/14 4.0 0.97 1.05
ACI 140419C00004500 C 04/19/14 4.5 0.47 0.54
ACI 140419C00005000 C 04/19/14 5.0 0.01 0.04
ACI 140419C00005500 C 04/19/14 5.5 0.00 0.01
ACI 140419C00006000 C 04/19/14 6.0 0.00 0.02
ACI 140419C00007000 C 04/19/14 7.0 0.00 0.02
ACI 140419C00008000 C 04/19/14 8.0 0.00 0.02
ACI 140419C00009000 C 04/19/14 9.0 0.00 0.02
ACI 140419P00000500 P 04/19/14 0.5 0.00 0.02
ACI 140419P00001000 P 04/19/14 1.0 0.00 0.02
ACI 140419P00001500 P 04/19/14 1.5 0.00 0.02
ACI 140419P00002000 P 04/19/14 2.0 0.00 0.02
ACI 140419P00002500 P 04/19/14 2.5 0.00 0.01
ACI 140419P00003000 P 04/19/14 3.0 0.00 0.02
ACI 140419P00003500 P 04/19/14 3.5 0.00 0.02
ACI 140419P00004000 P 04/19/14 4.0 0.00 0.02
ACI 140419P00004500 P 04/19/14 4.5 0.00 0.01
ACI 140419P00005000 P 04/19/14 5.0 0.00 0.01
ACI 140419P00005500 P 04/19/14 5.5 0.46 0.54
ACI 140419P00006000 P 04/19/14 6.0 0.97 1.03
ACI 140419P00007000 P 04/19/14 7.0 1.96 2.03
ACI 140419P00008000 P 04/19/14 8.0 2.96 3.05
ACI 140419P00009000 P 04/19/14 9.0 3.95 4.05
ACI 140517C00000500 C 05/17/14 0.5 4.40 4.55
ACI 140517C00001000 C 05/17/14 1.0 3.90 4.05
ACI 140517C00001500 C 05/17/14 1.5 3.40 3.55
ACI 140517C00002000 C 05/17/14 2.0 2.95 3.05
ACI 140517C00002500 C 05/17/14 2.5 2.45 2.55
ACI 140517C00003000 C 05/17/14 3.0 1.95 2.05
ACI 140517C00003500 C 05/17/14 3.5 1.46 1.57
ACI 140517C00004000 C 05/17/14 4.0 1.02 1.08
ACI 140517C00004500 C 05/17/14 4.5 0.57 0.66
ACI 140517C00005000 C 05/17/14 5.0 0.30 0.32
ACI 140517C00005500 C 05/17/14 5.5 0.12 0.14
ACI 140517C00006000 C 05/17/14 6.0 0.04 0.07
ACI 140517C00007000 C 05/17/14 7.0 0.00 0.05
ACI 140517C00008000 C 05/17/14 8.0 0.00 0.04
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 0.03
ACI 140517P00003000 P 05/17/14 3.0 0.00 0.04
ACI 140517P00003500 P 05/17/14 3.5 0.01 0.05
ACI 140517P00004000 P 05/17/14 4.0 0.05 0.07
ACI 140517P00004500 P 05/17/14 4.5 0.13 0.15
ACI 140517P00005000 P 05/17/14 5.0 0.31 0.34
ACI 140517P00005500 P 05/17/14 5.5 0.61 0.72
ACI 140517P00006000 P 05/17/14 6.0 1.02 1.16
ACI 140517P00007000 P 05/17/14 7.0 1.98 2.11
ACI 140517P00008000 P 05/17/14 8.0 2.97 3.10
ACI 140517P00009000 P 05/17/14 9.0 3.90 4.15
ACI 140719C00000500 C 07/19/14 0.5 4.45 4.55
ACI 140719C00001000 C 07/19/14 1.0 3.90 4.10
ACI 140719C00001500 C 07/19/14 1.5 3.40 3.55
ACI 140719C00002000 C 07/19/14 2.0 2.96 3.05
ACI 140719C00002500 C 07/19/14 2.5 2.45 2.56
ACI 140719C00003000 C 07/19/14 3.0 1.96 2.08
ACI 140719C00003500 C 07/19/14 3.5 1.50 1.63
ACI 140719C00004000 C 07/19/14 4.0 1.09 1.23
ACI 140719C00004500 C 07/19/14 4.5 0.79 0.84
ACI 140719C00005000 C 07/19/14 5.0 0.51 0.56
ACI 140719C00005500 C 07/19/14 5.5 0.32 0.35
ACI 140719C00006000 C 07/19/14 6.0 0.18 0.22
ACI 140719C00007000 C 07/19/14 7.0 0.06 0.09
ACI 140719C00008000 C 07/19/14 8.0 0.00 0.06
ACI 140719C00009000 C 07/19/14 9.0 0.00 0.05
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 0.04
ACI 140719P00002000 P 07/19/14 2.0 0.00 0.06
ACI 140719P00002500 P 07/19/14 2.5 0.01 0.08
ACI 140719P00003000 P 07/19/14 3.0 0.04 0.10
ACI 140719P00003500 P 07/19/14 3.5 0.12 0.14
ACI 140719P00004000 P 07/19/14 4.0 0.20 0.23
ACI 140719P00004500 P 07/19/14 4.5 0.34 0.38
ACI 140719P00005000 P 07/19/14 5.0 0.56 0.60
ACI 140719P00005500 P 07/19/14 5.5 0.86 0.91
ACI 140719P00006000 P 07/19/14 6.0 1.21 1.33
ACI 140719P00007000 P 07/19/14 7.0 2.08 2.20
ACI 140719P00008000 P 07/19/14 8.0 3.00 3.15
ACI 140719P00009000 P 07/19/14 9.0 4.00 4.15
ACI 141018C00000500 C 10/18/14 0.5 4.45 4.55
ACI 141018C00001000 C 10/18/14 1.0 3.95 4.05
ACI 141018C00001500 C 10/18/14 1.5 3.45 3.55
ACI 141018C00002000 C 10/18/14 2.0 2.96 3.05
ACI 141018C00002500 C 10/18/14 2.5 2.44 2.60
ACI 141018C00003000 C 10/18/14 3.0 2.00 2.14
ACI 141018C00003500 C 10/18/14 3.5 1.59 1.72
ACI 141018C00004000 C 10/18/14 4.0 1.26 1.37
ACI 141018C00004500 C 10/18/14 4.5 0.99 1.05
ACI 141018C00005000 C 10/18/14 5.0 0.74 0.78
ACI 141018C00005500 C 10/18/14 5.5 0.54 0.58
ACI 141018C00006000 C 10/18/14 6.0 0.38 0.42
ACI 141018C00007000 C 10/18/14 7.0 0.19 0.23
ACI 141018C00008000 C 10/18/14 8.0 0.08 0.12
ACI 141018C00009000 C 10/18/14 9.0 0.03 0.09
ACI 141018P00000500 P 10/18/14 0.5 0.00 0.03
ACI 141018P00001000 P 10/18/14 1.0 0.00 0.04
ACI 141018P00001500 P 10/18/14 1.5 0.00 0.06
ACI 141018P00002000 P 10/18/14 2.0 0.02 0.09
ACI 141018P00002500 P 10/18/14 2.5 0.06 0.13
ACI 141018P00003000 P 10/18/14 3.0 0.13 0.17
ACI 141018P00003500 P 10/18/14 3.5 0.23 0.27
ACI 141018P00004000 P 10/18/14 4.0 0.37 0.41
ACI 141018P00004500 P 10/18/14 4.5 0.56 0.61
ACI 141018P00005000 P 10/18/14 5.0 0.80 0.85
ACI 141018P00005500 P 10/18/14 5.5 1.09 1.15
ACI 141018P00006000 P 10/18/14 6.0 1.44 1.51
ACI 141018P00007000 P 10/18/14 7.0 2.23 2.38
ACI 141018P00008000 P 10/18/14 8.0 3.10 3.30
ACI 141018P00009000 P 10/18/14 9.0 4.05 4.20
ACI 150117C00000500 C 01/17/15 0.5 4.40 4.60
ACI 150117C00001000 C 01/17/15 1.0 3.95 4.10
ACI 150117C00001500 C 01/17/15 1.5 3.45 3.60
ACI 150117C00002000 C 01/17/15 2.0 2.96 3.10
ACI 150117C00002500 C 01/17/15 2.5 2.48 2.63
ACI 150117C00003000 C 01/17/15 3.0 2.05 2.21
ACI 150117C00003500 C 01/17/15 3.5 1.68 1.83
ACI 150117C00004000 C 01/17/15 4.0 1.34 1.48
ACI 150117C00004500 C 01/17/15 4.5 1.12 1.19
ACI 150117C00005000 C 01/17/15 5.0 0.88 0.95
ACI 150117C00005500 C 01/17/15 5.5 0.68 0.74
ACI 150117C00007000 C 01/17/15 7.0 0.31 0.35
ACI 150117C00010000 C 01/17/15 10.0 0.07 0.10
ACI 150117C00012000 C 01/17/15 12.0 0.02 0.07
ACI 150117C00015000 C 01/17/15 15.0 0.00 0.06
ACI 150117P00000500 P 01/17/15 0.5 0.00 0.04
ACI 150117P00001000 P 01/17/15 1.0 0.02 0.06
ACI 150117P00001500 P 01/17/15 1.5 0.02 0.08
ACI 150117P00002000 P 01/17/15 2.0 0.06 0.13
ACI 150117P00002500 P 01/17/15 2.5 0.11 0.17
ACI 150117P00003000 P 01/17/15 3.0 0.22 0.26
ACI 150117P00003500 P 01/17/15 3.5 0.34 0.37
ACI 150117P00004000 P 01/17/15 4.0 0.52 0.55
ACI 150117P00004500 P 01/17/15 4.5 0.73 0.78
ACI 150117P00005000 P 01/17/15 5.0 0.99 1.04
ACI 150117P00005500 P 01/17/15 5.5 1.29 1.34
ACI 150117P00007000 P 01/17/15 7.0 2.40 2.47
ACI 150117P00010000 P 01/17/15 10.0 5.10 5.30
ACI 150117P00012000 P 01/17/15 12.0 7.05 7.25
ACI 150117P00015000 P 01/17/15 15.0 10.00 10.20
ACI 160115C00000500 C 01/15/16 0.5 4.40 4.60
ACI 160115C00001000 C 01/15/16 1.0 3.90 4.10
ACI 160115C00001500 C 01/15/16 1.5 3.45 3.65
ACI 160115C00002000 C 01/15/16 2.0 3.05 3.25
ACI 160115C00002500 C 01/15/16 2.5 2.68 2.87
ACI 160115C00003000 C 01/15/16 3.0 2.34 2.54
ACI 160115C00003500 C 01/15/16 3.5 2.05 2.25
ACI 160115C00004000 C 01/15/16 4.0 1.79 1.96
ACI 160115C00004500 C 01/15/16 4.5 1.55 1.73
ACI 160115C00005000 C 01/15/16 5.0 1.35 1.54
ACI 160115C00005500 C 01/15/16 5.5 1.16 1.36
ACI 160115C00007000 C 01/15/16 7.0 0.75 0.95
ACI 160115C00010000 C 01/15/16 10.0 0.32 0.50
ACI 160115P00000500 P 01/15/16 0.5 0.02 0.08
ACI 160115P00001000 P 01/15/16 1.0 0.05 0.15
ACI 160115P00001500 P 01/15/16 1.5 0.17 0.24
ACI 160115P00002000 P 01/15/16 2.0 0.27 0.35
ACI 160115P00002500 P 01/15/16 2.5 0.42 0.49
ACI 160115P00003000 P 01/15/16 3.0 0.59 0.68
ACI 160115P00003500 P 01/15/16 3.5 0.78 0.89
ACI 160115P00004000 P 01/15/16 4.0 1.01 1.13
ACI 160115P00004500 P 01/15/16 4.5 1.27 1.39
ACI 160115P00005000 P 01/15/16 5.0 1.55 1.70
ACI 160115P00005500 P 01/15/16 5.5 1.86 2.02
ACI 160115P00007000 P 01/15/16 7.0 2.95 3.10
ACI 160115P00010000 P 01/15/16 10.0 5.45 5.65

OPRA data is delayed 15 minutes.