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 (2014-09-05)Premium Content

Arch Coal (ACI)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACI 141220C00000500 C 12/20/14 0.5 1.86 1.94
ACI 141220C00001000 C 12/20/14 1.0 1.34 1.45
ACI 141220C00001500 C 12/20/14 1.5 0.86 0.95
ACI 141220C00002000 C 12/20/14 2.0 0.47 0.50
ACI 141220C00002500 C 12/20/14 2.5 0.16 0.18
ACI 141220C00003000 C 12/20/14 3.0 0.04 0.05
ACI 141220C00003500 C 12/20/14 3.5 0.01 0.03
ACI 141220C00004000 C 12/20/14 4.0 0.00 0.04
ACI 141220C00004500 C 12/20/14 4.5 0.00 0.05
ACI 141220C00005000 C 12/20/14 5.0 0.00 0.05
ACI 141220C00006000 C 12/20/14 6.0 0.00 0.05
ACI 141220P00000500 P 12/20/14 0.5 0.00 0.02
ACI 141220P00001000 P 12/20/14 1.0 0.00 0.04
ACI 141220P00001500 P 12/20/14 1.5 0.02 0.05
ACI 141220P00002000 P 12/20/14 2.0 0.06 0.09
ACI 141220P00002500 P 12/20/14 2.5 0.25 0.29
ACI 141220P00003000 P 12/20/14 3.0 0.63 0.71
ACI 141220P00003500 P 12/20/14 3.5 1.09 1.20
ACI 141220P00004000 P 12/20/14 4.0 1.58 1.69
ACI 141220P00004500 P 12/20/14 4.5 2.07 2.20
ACI 141220P00005000 P 12/20/14 5.0 2.57 2.70
ACI 141220P00006000 P 12/20/14 6.0 3.55 3.70
ACI 150117C00000500 C 01/17/15 0.5 1.85 1.95
ACI 150117C00001000 C 01/17/15 1.0 1.36 1.45
ACI 150117C00001500 C 01/17/15 1.5 0.90 0.99
ACI 150117C00002000 C 01/17/15 2.0 0.52 0.58
ACI 150117C00002500 C 01/17/15 2.5 0.27 0.29
ACI 150117C00003000 C 01/17/15 3.0 0.12 0.14
ACI 150117C00003500 C 01/17/15 3.5 0.05 0.07
ACI 150117C00004000 C 01/17/15 4.0 0.03 0.05
ACI 150117C00004500 C 01/17/15 4.5 0.02 0.05
ACI 150117C00005000 C 01/17/15 5.0 0.02 0.05
ACI 150117C00005500 C 01/17/15 5.5 0.01 0.04
ACI 150117C00006000 C 01/17/15 6.0 0.01 0.05
ACI 150117C00007000 C 01/17/15 7.0 0.01 0.06
ACI 150117C00008000 C 01/17/15 8.0 0.00 0.06
ACI 150117C00009000 C 01/17/15 9.0 0.00 0.06
ACI 150117C00010000 C 01/17/15 10.0 0.00 0.02
ACI 150117C00012000 C 01/17/15 12.0 0.00 0.05
ACI 150117C00015000 C 01/17/15 15.0 0.00 0.04
ACI 150117P00000500 P 01/17/15 0.5 0.00 0.04
ACI 150117P00001000 P 01/17/15 1.0 0.01 0.06
ACI 150117P00001500 P 01/17/15 1.5 0.05 0.09
ACI 150117P00002000 P 01/17/15 2.0 0.14 0.17
ACI 150117P00002500 P 01/17/15 2.5 0.36 0.40
ACI 150117P00003000 P 01/17/15 3.0 0.71 0.75
ACI 150117P00003500 P 01/17/15 3.5 1.14 1.23
ACI 150117P00004000 P 01/17/15 4.0 1.61 1.70
ACI 150117P00004500 P 01/17/15 4.5 2.10 2.20
ACI 150117P00005000 P 01/17/15 5.0 2.59 2.69
ACI 150117P00005500 P 01/17/15 5.5 3.05 3.20
ACI 150117P00006000 P 01/17/15 6.0 3.55 3.70
ACI 150117P00007000 P 01/17/15 7.0 4.55 4.70
ACI 150117P00008000 P 01/17/15 8.0 5.55 5.70
ACI 150117P00009000 P 01/17/15 9.0 6.55 6.70
ACI 150117P00010000 P 01/17/15 10.0 7.55 7.70
ACI 150117P00012000 P 01/17/15 12.0 9.55 9.70
ACI 150117P00015000 P 01/17/15 15.0 12.55 12.70
ACI 150417C00000500 C 04/17/15 0.5 1.85 1.96
ACI 150417C00001000 C 04/17/15 1.0 1.39 1.51
ACI 150417C00001500 C 04/17/15 1.5 0.99 1.10
ACI 150417C00002000 C 04/17/15 2.0 0.70 0.77
ACI 150417C00002500 C 04/17/15 2.5 0.45 0.50
ACI 150417C00003000 C 04/17/15 3.0 0.28 0.34
ACI 150417C00003500 C 04/17/15 3.5 0.17 0.23
ACI 150417C00004000 C 04/17/15 4.0 0.10 0.16
ACI 150417C00004500 C 04/17/15 4.5 0.06 0.12
ACI 150417C00005000 C 04/17/15 5.0 0.04 0.09
ACI 150417C00005500 C 04/17/15 5.5 0.03 0.06
ACI 150417C00006000 C 04/17/15 6.0 0.03 0.07
ACI 150417C00007000 C 04/17/15 7.0 0.00 0.06
ACI 150417C00008000 C 04/17/15 8.0 0.00 0.05
ACI 150417P00000500 P 04/17/15 0.5 0.02 0.07
ACI 150417P00001000 P 04/17/15 1.0 0.08 0.12
ACI 150417P00001500 P 04/17/15 1.5 0.17 0.21
ACI 150417P00002000 P 04/17/15 2.0 0.33 0.39
ACI 150417P00002500 P 04/17/15 2.5 0.59 0.64
ACI 150417P00003000 P 04/17/15 3.0 0.91 0.97
ACI 150417P00003500 P 04/17/15 3.5 1.30 1.40
ACI 150417P00004000 P 04/17/15 4.0 1.73 1.80
ACI 150417P00004500 P 04/17/15 4.5 2.19 2.30
ACI 150417P00005000 P 04/17/15 5.0 2.66 2.77
ACI 150417P00005500 P 04/17/15 5.5 3.10 3.25
ACI 150417P00006000 P 04/17/15 6.0 3.60 3.75
ACI 150417P00007000 P 04/17/15 7.0 4.55 4.75
ACI 150417P00008000 P 04/17/15 8.0 5.55 5.75
ACI 150717C00000500 C 07/17/15 0.5 1.86 1.99
ACI 150717C00001000 C 07/17/15 1.0 1.44 1.57
ACI 150717C00001500 C 07/17/15 1.5 1.11 1.20
ACI 150717C00002000 C 07/17/15 2.0 0.81 0.89
ACI 150717C00002500 C 07/17/15 2.5 0.58 0.65
ACI 150717C00003000 C 07/17/15 3.0 0.41 0.48
ACI 150717C00003500 C 07/17/15 3.5 0.29 0.35
ACI 150717C00004000 C 07/17/15 4.0 0.20 0.26
ACI 150717C00004500 C 07/17/15 4.5 0.15 0.20
ACI 150717C00005000 C 07/17/15 5.0 0.10 0.17
ACI 150717C00006000 C 07/17/15 6.0 0.05 0.12
ACI 150717C00007000 C 07/17/15 7.0 0.02 0.09
ACI 150717P00000500 P 07/17/15 0.5 0.04 0.09
ACI 150717P00001000 P 07/17/15 1.0 0.13 0.18
ACI 150717P00001500 P 07/17/15 1.5 0.27 0.30
ACI 150717P00002000 P 07/17/15 2.0 0.47 0.50
ACI 150717P00002500 P 07/17/15 2.5 0.74 0.81
ACI 150717P00003000 P 07/17/15 3.0 1.06 1.14
ACI 150717P00003500 P 07/17/15 3.5 1.44 1.51
ACI 150717P00004000 P 07/17/15 4.0 1.85 1.92
ACI 150717P00004500 P 07/17/15 4.5 2.28 2.39
ACI 150717P00005000 P 07/17/15 5.0 2.74 2.81
ACI 150717P00006000 P 07/17/15 6.0 3.65 3.80
ACI 150717P00007000 P 07/17/15 7.0 4.65 4.80
ACI 160115C00000500 C 01/15/16 0.5 1.89 2.00
ACI 160115C00001000 C 01/15/16 1.0 1.51 1.63
ACI 160115C00001500 C 01/15/16 1.5 1.20 1.31
ACI 160115C00002000 C 01/15/16 2.0 0.95 1.05
ACI 160115C00002500 C 01/15/16 2.5 0.77 0.86
ACI 160115C00003000 C 01/15/16 3.0 0.59 0.69
ACI 160115C00003500 C 01/15/16 3.5 0.47 0.56
ACI 160115C00004000 C 01/15/16 4.0 0.36 0.45
ACI 160115C00004500 C 01/15/16 4.5 0.29 0.37
ACI 160115C00005000 C 01/15/16 5.0 0.25 0.31
ACI 160115C00005500 C 01/15/16 5.5 0.17 0.26
ACI 160115C00007000 C 01/15/16 7.0 0.09 0.17
ACI 160115C00010000 C 01/15/16 10.0 0.06 0.07
ACI 160115P00000500 P 01/15/16 0.5 0.08 0.14
ACI 160115P00001000 P 01/15/16 1.0 0.23 0.26
ACI 160115P00001500 P 01/15/16 1.5 0.41 0.48
ACI 160115P00002000 P 01/15/16 2.0 0.67 0.72
ACI 160115P00002500 P 01/15/16 2.5 0.97 1.03
ACI 160115P00003000 P 01/15/16 3.0 1.30 1.36
ACI 160115P00003500 P 01/15/16 3.5 1.66 1.73
ACI 160115P00004000 P 01/15/16 4.0 2.05 2.14
ACI 160115P00004500 P 01/15/16 4.5 2.47 2.57
ACI 160115P00005000 P 01/15/16 5.0 2.90 3.05
ACI 160115P00005500 P 01/15/16 5.5 3.30 3.50
ACI 160115P00007000 P 01/15/16 7.0 4.70 4.90
ACI 160115P00010000 P 01/15/16 10.0 7.70 7.75
ACI 170120C00000500 C 01/20/17 0.5 1.88 2.10
ACI 170120C00001000 C 01/20/17 1.0 1.55 1.78
ACI 170120C00001500 C 01/20/17 1.5 1.29 1.52
ACI 170120C00002000 C 01/20/17 2.0 1.08 1.27
ACI 170120C00002500 C 01/20/17 2.5 0.89 1.09
ACI 170120C00003000 C 01/20/17 3.0 0.72 0.95
ACI 170120C00003500 C 01/20/17 3.5 0.62 0.82
ACI 170120C00004000 C 01/20/17 4.0 0.49 0.67
ACI 170120C00004500 C 01/20/17 4.5 0.40 0.60
ACI 170120C00005000 C 01/20/17 5.0 0.33 0.53
ACI 170120C00005500 C 01/20/17 5.5 0.30 0.45
ACI 170120P00000500 P 01/20/17 0.5 0.16 0.24
ACI 170120P00001000 P 01/20/17 1.0 0.40 0.47
ACI 170120P00001500 P 01/20/17 1.5 0.60 0.71
ACI 170120P00002000 P 01/20/17 2.0 0.88 0.99
ACI 170120P00002500 P 01/20/17 2.5 1.16 1.30
ACI 170120P00003000 P 01/20/17 3.0 1.48 1.66
ACI 170120P00003500 P 01/20/17 3.5 1.82 2.06
ACI 170120P00004000 P 01/20/17 4.0 2.20 2.43
ACI 170120P00004500 P 01/20/17 4.5 2.63 2.88
ACI 170120P00005000 P 01/20/17 5.0 3.05 3.30
ACI 170120P00005500 P 01/20/17 5.5 3.45 3.70

OPRA data is delayed 15 minutes.