Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-08)Premium Content

James River Coal Company (JRCC)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JRCC 130622C00000500 C 06/22/13 0.5 2.45 3.00
JRCC 130622C00001000 C 06/22/13 1.0 2.05 2.25
JRCC 130622C00001500 C 06/22/13 1.5 1.55 1.75
JRCC 130622C00002000 C 06/22/13 2.0 1.05 1.25
JRCC 130622C00002500 C 06/22/13 2.5 0.60 0.65
JRCC 130622C00003000 C 06/22/13 3.0 0.25 0.35
JRCC 130622C00003500 C 06/22/13 3.5 0.10 0.15
JRCC 130622C00004000 C 06/22/13 4.0 0.00 0.10
JRCC 130622C00004500 C 06/22/13 4.5 0.00 0.10
JRCC 130622C00005000 C 06/22/13 5.0 0.00 0.10
JRCC 130622C00005500 C 06/22/13 5.5 0.00 0.10
JRCC 130622C00006000 C 06/22/13 6.0 0.00 0.10
JRCC 130622C00007000 C 06/22/13 7.0 0.00 0.10
JRCC 130622C00008000 C 06/22/13 8.0 0.00 0.10
JRCC 130622C00009000 C 06/22/13 9.0 0.00 0.15
JRCC 130622C00010000 C 06/22/13 10.0 0.00 0.15
JRCC 130622P00000500 P 06/22/13 0.5 0.00 0.10
JRCC 130622P00001000 P 06/22/13 1.0 0.00 0.10
JRCC 130622P00001500 P 06/22/13 1.5 0.00 0.05
JRCC 130622P00002000 P 06/22/13 2.0 0.05 0.10
JRCC 130622P00002500 P 06/22/13 2.5 0.10 0.15
JRCC 130622P00003000 P 06/22/13 3.0 0.30 0.35
JRCC 130622P00003500 P 06/22/13 3.5 0.65 0.75
JRCC 130622P00004000 P 06/22/13 4.0 1.10 1.20
JRCC 130622P00004500 P 06/22/13 4.5 1.60 1.70
JRCC 130622P00005000 P 06/22/13 5.0 2.05 2.20
JRCC 130622P00005500 P 06/22/13 5.5 2.40 2.65
JRCC 130622P00006000 P 06/22/13 6.0 2.75 3.20
JRCC 130622P00007000 P 06/22/13 7.0 3.80 4.20
JRCC 130622P00008000 P 06/22/13 8.0 4.80 5.20
JRCC 130622P00009000 P 06/22/13 9.0 5.80 6.30
JRCC 130622P00010000 P 06/22/13 10.0 6.80 7.30
JRCC 130720C00000500 C 07/20/13 0.5 2.30 2.85
JRCC 130720C00001000 C 07/20/13 1.0 2.00 2.35
JRCC 130720C00001500 C 07/20/13 1.5 1.55 1.70
JRCC 130720C00002000 C 07/20/13 2.0 1.05 1.15
JRCC 130720C00002500 C 07/20/13 2.5 0.65 0.70
JRCC 130720C00003000 C 07/20/13 3.0 0.35 0.40
JRCC 130720C00003500 C 07/20/13 3.5 0.15 0.25
JRCC 130720C00004000 C 07/20/13 4.0 0.10 0.15
JRCC 130720C00004500 C 07/20/13 4.5 0.00 0.10
JRCC 130720P00000500 P 07/20/13 0.5 0.00 0.25
JRCC 130720P00001000 P 07/20/13 1.0 0.00 0.30
JRCC 130720P00001500 P 07/20/13 1.5 0.00 0.10
JRCC 130720P00002000 P 07/20/13 2.0 0.10 0.20
JRCC 130720P00002500 P 07/20/13 2.5 0.25 0.30
JRCC 130720P00003000 P 07/20/13 3.0 0.50 0.55
JRCC 130720P00003500 P 07/20/13 3.5 0.85 0.95
JRCC 130720P00004000 P 07/20/13 4.0 1.20 1.40
JRCC 130720P00004500 P 07/20/13 4.5 1.75 1.85
JRCC 130921C00000500 C 09/21/13 0.5 2.40 4.00
JRCC 130921C00001000 C 09/21/13 1.0 1.20 3.70
JRCC 130921C00001500 C 09/21/13 1.5 1.55 1.80
JRCC 130921C00002000 C 09/21/13 2.0 1.05 1.20
JRCC 130921C00002500 C 09/21/13 2.5 0.70 0.80
JRCC 130921C00003000 C 09/21/13 3.0 0.45 0.55
JRCC 130921C00003500 C 09/21/13 3.5 0.30 0.40
JRCC 130921C00004000 C 09/21/13 4.0 0.20 0.30
JRCC 130921C00004500 C 09/21/13 4.5 0.10 0.20
JRCC 130921C00005000 C 09/21/13 5.0 0.05 0.15
JRCC 130921C00005500 C 09/21/13 5.5 0.00 0.15
JRCC 130921C00006000 C 09/21/13 6.0 0.00 0.35
JRCC 130921C00007000 C 09/21/13 7.0 0.00 0.25
JRCC 130921P00000500 P 09/21/13 0.5 0.00 0.30
JRCC 130921P00001000 P 09/21/13 1.0 0.05 0.25
JRCC 130921P00001500 P 09/21/13 1.5 0.10 0.20
JRCC 130921P00002000 P 09/21/13 2.0 0.30 0.35
JRCC 130921P00002500 P 09/21/13 2.5 0.50 0.65
JRCC 130921P00003000 P 09/21/13 3.0 0.80 0.95
JRCC 130921P00003500 P 09/21/13 3.5 1.20 1.35
JRCC 130921P00004000 P 09/21/13 4.0 1.45 1.80
JRCC 130921P00004500 P 09/21/13 4.5 2.00 2.20
JRCC 130921P00005000 P 09/21/13 5.0 2.50 2.65
JRCC 130921P00005500 P 09/21/13 5.5 2.95 3.20
JRCC 130921P00006000 P 09/21/13 6.0 3.40 3.60
JRCC 130921P00007000 P 09/21/13 7.0 4.10 4.80
JRCC 131221C00000500 C 12/21/13 0.5 2.55 2.90
JRCC 131221C00001000 C 12/21/13 1.0 2.05 2.40
JRCC 131221C00001500 C 12/21/13 1.5 1.55 1.75
JRCC 131221C00002000 C 12/21/13 2.0 1.10 1.25
JRCC 131221C00002500 C 12/21/13 2.5 0.75 0.90
JRCC 131221C00003000 C 12/21/13 3.0 0.55 0.70
JRCC 131221C00003500 C 12/21/13 3.5 0.40 0.50
JRCC 131221C00004000 C 12/21/13 4.0 0.30 0.40
JRCC 131221C00004500 C 12/21/13 4.5 0.20 0.35
JRCC 131221C00005000 C 12/21/13 5.0 0.15 0.25
JRCC 131221C00005500 C 12/21/13 5.5 0.10 0.25
JRCC 131221P00000500 P 12/21/13 0.5 0.00 0.10
JRCC 131221P00001000 P 12/21/13 1.0 0.10 0.20
JRCC 131221P00001500 P 12/21/13 1.5 0.25 0.35
JRCC 131221P00002000 P 12/21/13 2.0 0.45 0.55
JRCC 131221P00002500 P 12/21/13 2.5 0.75 0.85
JRCC 131221P00003000 P 12/21/13 3.0 0.90 1.25
JRCC 131221P00003500 P 12/21/13 3.5 1.25 1.65
JRCC 131221P00004000 P 12/21/13 4.0 1.80 2.05
JRCC 131221P00004500 P 12/21/13 4.5 2.30 2.45
JRCC 131221P00005000 P 12/21/13 5.0 2.75 2.90
JRCC 131221P00005500 P 12/21/13 5.5 3.20 3.40
JRCC 140118C00000500 C 01/18/14 0.5 2.55 3.00
JRCC 140118C00001000 C 01/18/14 1.0 2.05 2.30
JRCC 140118C00001500 C 01/18/14 1.5 1.55 1.80
JRCC 140118C00002000 C 01/18/14 2.0 1.10 1.35
JRCC 140118C00002500 C 01/18/14 2.5 0.80 1.00
JRCC 140118C00003000 C 01/18/14 3.0 0.60 0.75
JRCC 140118C00003500 C 01/18/14 3.5 0.45 0.60
JRCC 140118C00004000 C 01/18/14 4.0 0.30 0.50
JRCC 140118C00004500 C 01/18/14 4.5 0.20 0.45
JRCC 140118C00005000 C 01/18/14 5.0 0.15 0.30
JRCC 140118C00005500 C 01/18/14 5.5 0.15 0.30
JRCC 140118C00007000 C 01/18/14 7.0 0.05 0.15
JRCC 140118C00010000 C 01/18/14 10.0 0.00 0.10
JRCC 140118C00012000 C 01/18/14 12.0 0.00 0.10
JRCC 140118C00015000 C 01/18/14 15.0 0.00 0.05
JRCC 140118C00017000 C 01/18/14 17.0 0.00 0.05
JRCC 140118P00000500 P 01/18/14 0.5 0.00 0.10
JRCC 140118P00001000 P 01/18/14 1.0 0.15 0.25
JRCC 140118P00001500 P 01/18/14 1.5 0.35 0.40
JRCC 140118P00002000 P 01/18/14 2.0 0.55 0.65
JRCC 140118P00002500 P 01/18/14 2.5 0.85 0.95
JRCC 140118P00003000 P 01/18/14 3.0 1.20 1.30
JRCC 140118P00003500 P 01/18/14 3.5 1.55 1.80
JRCC 140118P00004000 P 01/18/14 4.0 2.00 2.10
JRCC 140118P00004500 P 01/18/14 4.5 2.35 2.65
JRCC 140118P00005000 P 01/18/14 5.0 2.85 3.10
JRCC 140118P00005500 P 01/18/14 5.5 3.30 3.50
JRCC 140118P00007000 P 01/18/14 7.0 4.60 5.00
JRCC 140118P00010000 P 01/18/14 10.0 7.70 7.90
JRCC 140118P00012000 P 01/18/14 12.0 9.60 9.90
JRCC 140118P00015000 P 01/18/14 15.0 12.60 12.90
JRCC 140118P00017000 P 01/18/14 17.0 14.40 15.00
JRCC 150117C00000500 C 01/17/15 0.5 2.45 3.00
JRCC 150117C00001000 C 01/17/15 1.0 2.00 2.40
JRCC 150117C00001500 C 01/17/15 1.5 1.50 1.95
JRCC 150117C00002000 C 01/17/15 2.0 1.15 1.50
JRCC 150117C00002500 C 01/17/15 2.5 0.90 1.35
JRCC 150117C00003000 C 01/17/15 3.0 0.70 1.30
JRCC 150117C00003500 C 01/17/15 3.5 0.70 0.95
JRCC 150117C00004000 C 01/17/15 4.0 0.45 0.85
JRCC 150117C00004500 C 01/17/15 4.5 0.35 0.70
JRCC 150117C00005000 C 01/17/15 5.0 0.35 0.50
JRCC 150117C00005500 C 01/17/15 5.5 0.30 0.55
JRCC 150117C00007000 C 01/17/15 7.0 0.20 0.50
JRCC 150117P00000500 P 01/17/15 0.5 0.10 0.40
JRCC 150117P00001000 P 01/17/15 1.0 0.35 0.60
JRCC 150117P00001500 P 01/17/15 1.5 0.55 0.85
JRCC 150117P00002000 P 01/17/15 2.0 0.85 1.15
JRCC 150117P00002500 P 01/17/15 2.5 1.20 1.55
JRCC 150117P00003000 P 01/17/15 3.0 1.60 2.00
JRCC 150117P00003500 P 01/17/15 3.5 2.00 2.40
JRCC 150117P00004000 P 01/17/15 4.0 2.25 2.95
JRCC 150117P00004500 P 01/17/15 4.5 2.70 3.30
JRCC 150117P00005000 P 01/17/15 5.0 3.20 3.80
JRCC 150117P00005500 P 01/17/15 5.5 3.60 4.20
JRCC 150117P00007000 P 01/17/15 7.0 5.00 5.60