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 Sep 19 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACI 140920C00000500 C 09/20/14 0.5 2.11 2.20
ACI 140920C00001000 C 09/20/14 1.0 1.61 1.70
ACI 140920C00001500 C 09/20/14 1.5 1.11 1.20
ACI 140920C00002000 C 09/20/14 2.0 0.61 0.70
ACI 140920C00002500 C 09/20/14 2.5 0.12 0.17
ACI 140920C00003000 C 09/20/14 3.0 0.00 0.02
ACI 140920C00003500 C 09/20/14 3.5 0.00 0.01
ACI 140920C00004000 C 09/20/14 4.0 0.00 0.03
ACI 140920C00004500 C 09/20/14 4.5 0.00 0.03
ACI 140920C00005000 C 09/20/14 5.0 0.00 0.03
ACI 140920C00005500 C 09/20/14 5.5 0.00 0.04
ACI 140920C00006000 C 09/20/14 6.0 0.00 0.04
ACI 140920C00007000 C 09/20/14 7.0 0.00 0.04
ACI 140920C00008000 C 09/20/14 8.0 0.00 0.04
ACI 140920P00000500 P 09/20/14 0.5 0.00 0.04
ACI 140920P00001000 P 09/20/14 1.0 0.00 0.03
ACI 140920P00001500 P 09/20/14 1.5 0.00 0.03
ACI 140920P00002000 P 09/20/14 2.0 0.00 0.04
ACI 140920P00002500 P 09/20/14 2.5 0.00 0.04
ACI 140920P00003000 P 09/20/14 3.0 0.30 0.39
ACI 140920P00003500 P 09/20/14 3.5 0.84 0.89
ACI 140920P00004000 P 09/20/14 4.0 1.30 1.39
ACI 140920P00004500 P 09/20/14 4.5 1.80 1.89
ACI 140920P00005000 P 09/20/14 5.0 2.30 2.39
ACI 140920P00005500 P 09/20/14 5.5 2.80 2.90
ACI 140920P00006000 P 09/20/14 6.0 3.30 3.40
ACI 140920P00007000 P 09/20/14 7.0 4.30 4.40
ACI 140920P00008000 P 09/20/14 8.0 5.30 5.40
ACI 141018C00000500 C 10/18/14 0.5 2.11 2.18
ACI 141018C00001000 C 10/18/14 1.0 1.61 1.68
ACI 141018C00001500 C 10/18/14 1.5 1.11 1.19
ACI 141018C00002000 C 10/18/14 2.0 0.63 0.71
ACI 141018C00002500 C 10/18/14 2.5 0.21 0.24
ACI 141018C00003000 C 10/18/14 3.0 0.04 0.06
ACI 141018C00003500 C 10/18/14 3.5 0.01 0.03
ACI 141018C00004000 C 10/18/14 4.0 0.00 0.01
ACI 141018C00004500 C 10/18/14 4.5 0.00 0.03
ACI 141018C00005000 C 10/18/14 5.0 0.00 0.02
ACI 141018C00005500 C 10/18/14 5.5 0.00 0.02
ACI 141018C00006000 C 10/18/14 6.0 0.00 0.02
ACI 141018C00007000 C 10/18/14 7.0 0.00 0.02
ACI 141018C00008000 C 10/18/14 8.0 0.00 0.03
ACI 141018C00009000 C 10/18/14 9.0 0.00 0.02
ACI 141018P00000500 P 10/18/14 0.5 0.00 0.02
ACI 141018P00001000 P 10/18/14 1.0 0.00 0.01
ACI 141018P00001500 P 10/18/14 1.5 0.00 0.03
ACI 141018P00002000 P 10/18/14 2.0 0.01 0.04
ACI 141018P00002500 P 10/18/14 2.5 0.08 0.11
ACI 141018P00003000 P 10/18/14 3.0 0.39 0.43
ACI 141018P00003500 P 10/18/14 3.5 0.85 0.90
ACI 141018P00004000 P 10/18/14 4.0 1.32 1.40
ACI 141018P00004500 P 10/18/14 4.5 1.81 1.90
ACI 141018P00005000 P 10/18/14 5.0 2.32 2.40
ACI 141018P00005500 P 10/18/14 5.5 2.82 2.90
ACI 141018P00006000 P 10/18/14 6.0 3.30 3.40
ACI 141018P00007000 P 10/18/14 7.0 4.30 4.40
ACI 141018P00008000 P 10/18/14 8.0 5.30 5.40
ACI 141018P00009000 P 10/18/14 9.0 6.30 6.40
ACI 150117C00000500 C 01/17/15 0.5 2.11 2.18
ACI 150117C00001000 C 01/17/15 1.0 1.62 1.69
ACI 150117C00001500 C 01/17/15 1.5 1.15 1.22
ACI 150117C00002000 C 01/17/15 2.0 0.71 0.74
ACI 150117C00002500 C 01/17/15 2.5 0.37 0.40
ACI 150117C00003000 C 01/17/15 3.0 0.17 0.19
ACI 150117C00003500 C 01/17/15 3.5 0.07 0.10
ACI 150117C00004000 C 01/17/15 4.0 0.05 0.07
ACI 150117C00004500 C 01/17/15 4.5 0.01 0.05
ACI 150117C00005000 C 01/17/15 5.0 0.01 0.04
ACI 150117C00005500 C 01/17/15 5.5 0.00 0.04
ACI 150117C00006000 C 01/17/15 6.0 0.00 0.03
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 0.03
ACI 150117C00012000 C 01/17/15 12.0 0.00 0.02
ACI 150117C00015000 C 01/17/15 15.0 0.00 0.03
ACI 150117P00000500 P 01/17/15 0.5 0.00 0.03
ACI 150117P00001000 P 01/17/15 1.0 0.00 0.04
ACI 150117P00001500 P 01/17/15 1.5 0.04 0.07
ACI 150117P00002000 P 01/17/15 2.0 0.10 0.12
ACI 150117P00002500 P 01/17/15 2.5 0.25 0.27
ACI 150117P00003000 P 01/17/15 3.0 0.54 0.57
ACI 150117P00003500 P 01/17/15 3.5 0.95 0.98
ACI 150117P00004000 P 01/17/15 4.0 1.36 1.45
ACI 150117P00004500 P 01/17/15 4.5 1.84 1.94
ACI 150117P00005000 P 01/17/15 5.0 2.33 2.43
ACI 150117P00005500 P 01/17/15 5.5 2.82 2.92
ACI 150117P00006000 P 01/17/15 6.0 3.30 3.45
ACI 150117P00007000 P 01/17/15 7.0 4.30 4.45
ACI 150117P00008000 P 01/17/15 8.0 5.30 5.45
ACI 150117P00009000 P 01/17/15 9.0 6.30 6.45
ACI 150117P00010000 P 01/17/15 10.0 7.30 7.45
ACI 150117P00012000 P 01/17/15 12.0 9.30 9.45
ACI 150117P00015000 P 01/17/15 15.0 12.30 12.45
ACI 150417C00000500 C 04/17/15 0.5 2.10 2.19
ACI 150417C00001000 C 04/17/15 1.0 1.61 1.71
ACI 150417C00001500 C 04/17/15 1.5 1.15 1.27
ACI 150417C00002000 C 04/17/15 2.0 0.78 0.81
ACI 150417C00002500 C 04/17/15 2.5 0.48 0.51
ACI 150417C00003000 C 04/17/15 3.0 0.28 0.31
ACI 150417C00003500 C 04/17/15 3.5 0.17 0.22
ACI 150417C00004000 C 04/17/15 4.0 0.10 0.13
ACI 150417C00004500 C 04/17/15 4.5 0.05 0.10
ACI 150417C00005000 C 04/17/15 5.0 0.03 0.07
ACI 150417C00005500 C 04/17/15 5.5 0.01 0.06
ACI 150417C00006000 C 04/17/15 6.0 0.00 0.05
ACI 150417C00007000 C 04/17/15 7.0 0.00 0.05
ACI 150417C00008000 C 04/17/15 8.0 0.00 0.05
ACI 150417P00000500 P 04/17/15 0.5 0.00 0.04
ACI 150417P00001000 P 04/17/15 1.0 0.01 0.06
ACI 150417P00001500 P 04/17/15 1.5 0.06 0.11
ACI 150417P00002000 P 04/17/15 2.0 0.18 0.21
ACI 150417P00002500 P 04/17/15 2.5 0.38 0.41
ACI 150417P00003000 P 04/17/15 3.0 0.68 0.71
ACI 150417P00003500 P 04/17/15 3.5 1.06 1.10
ACI 150417P00004000 P 04/17/15 4.0 1.48 1.54
ACI 150417P00004500 P 04/17/15 4.5 1.90 2.00
ACI 150417P00005000 P 04/17/15 5.0 2.37 2.48
ACI 150417P00005500 P 04/17/15 5.5 2.85 2.97
ACI 150417P00006000 P 04/17/15 6.0 3.35 3.50
ACI 150417P00007000 P 04/17/15 7.0 4.35 4.45
ACI 150417P00008000 P 04/17/15 8.0 5.35 5.45
ACI 160115C00000500 C 01/15/16 0.5 2.09 2.21
ACI 160115C00001000 C 01/15/16 1.0 1.62 1.76
ACI 160115C00001500 C 01/15/16 1.5 1.25 1.38
ACI 160115C00002000 C 01/15/16 2.0 0.96 1.07
ACI 160115C00002500 C 01/15/16 2.5 0.73 0.77
ACI 160115C00003000 C 01/15/16 3.0 0.55 0.62
ACI 160115C00003500 C 01/15/16 3.5 0.41 0.50
ACI 160115C00004000 C 01/15/16 4.0 0.31 0.38
ACI 160115C00004500 C 01/15/16 4.5 0.24 0.32
ACI 160115C00005000 C 01/15/16 5.0 0.21 0.26
ACI 160115C00005500 C 01/15/16 5.5 0.15 0.22
ACI 160115C00007000 C 01/15/16 7.0 0.07 0.14
ACI 160115C00010000 C 01/15/16 10.0 0.02 0.08
ACI 160115P00000500 P 01/15/16 0.5 0.00 0.07
ACI 160115P00001000 P 01/15/16 1.0 0.07 0.13
ACI 160115P00001500 P 01/15/16 1.5 0.20 0.25
ACI 160115P00002000 P 01/15/16 2.0 0.39 0.45
ACI 160115P00002500 P 01/15/16 2.5 0.66 0.70
ACI 160115P00003000 P 01/15/16 3.0 0.96 1.04
ACI 160115P00003500 P 01/15/16 3.5 1.30 1.40
ACI 160115P00004000 P 01/15/16 4.0 1.69 1.80
ACI 160115P00004500 P 01/15/16 4.5 2.10 2.23
ACI 160115P00005000 P 01/15/16 5.0 2.54 2.70
ACI 160115P00005500 P 01/15/16 5.5 2.99 3.15
ACI 160115P00007000 P 01/15/16 7.0 4.40 4.55
ACI 160115P00010000 P 01/15/16 10.0 7.35 7.50
ACI 170120C00000500 C 01/20/17 0.5 2.07 2.26
ACI 170120C00001000 C 01/20/17 1.0 1.66 1.92
ACI 170120C00001500 C 01/20/17 1.5 1.35 1.61
ACI 170120C00002000 C 01/20/17 2.0 1.10 1.29
ACI 170120C00002500 C 01/20/17 2.5 0.89 1.14
ACI 170120C00003000 C 01/20/17 3.0 0.76 0.94
ACI 170120C00003500 C 01/20/17 3.5 0.61 0.80
ACI 170120C00004000 C 01/20/17 4.0 0.50 0.74
ACI 170120C00004500 C 01/20/17 4.5 0.41 0.63
ACI 170120C00005000 C 01/20/17 5.0 0.34 0.56
ACI 170120C00005500 C 01/20/17 5.5 0.29 0.45
ACI 170120P00000500 P 01/20/17 0.5 0.03 0.10
ACI 170120P00001000 P 01/20/17 1.0 0.16 0.23
ACI 170120P00001500 P 01/20/17 1.5 0.35 0.43
ACI 170120P00002000 P 01/20/17 2.0 0.59 0.68
ACI 170120P00002500 P 01/20/17 2.5 0.85 0.97
ACI 170120P00003000 P 01/20/17 3.0 1.16 1.30
ACI 170120P00003500 P 01/20/17 3.5 1.49 1.70
ACI 170120P00004000 P 01/20/17 4.0 1.92 2.08
ACI 170120P00004500 P 01/20/17 4.5 2.26 2.50
ACI 170120P00005000 P 01/20/17 5.0 2.68 2.93
ACI 170120P00005500 P 01/20/17 5.5 3.10 3.40

OPRA data is delayed 15 minutes.