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 (2014-06-06)Premium Content

Alliance Resource Partners Lp (ARLP)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 140920C00025000 C 09/20/14 25.0 21.50 25.10
ARLP 140920C00027500 C 09/20/14 27.5 18.50 23.00
ARLP 140920C00030000 C 09/20/14 30.0 16.10 19.20
ARLP 140920C00032500 C 09/20/14 32.5 14.70 16.60
ARLP 140920C00035000 C 09/20/14 35.0 11.40 14.20
ARLP 140920C00037500 C 09/20/14 37.5 10.20 11.60
ARLP 140920C00040000 C 09/20/14 40.0 6.80 9.50
ARLP 140920C00042500 C 09/20/14 42.5 5.10 6.60
ARLP 140920C00045000 C 09/20/14 45.0 3.00 4.10
ARLP 140920C00047500 C 09/20/14 47.5 1.40 1.65
ARLP 140920C00050000 C 09/20/14 50.0 0.25 0.45
ARLP 140920C00055000 C 09/20/14 55.0 0.00 0.25
ARLP 140920C00060000 C 09/20/14 60.0 0.00 0.25
ARLP 140920C00065000 C 09/20/14 65.0 0.00 0.25
ARLP 140920P00025000 P 09/20/14 25.0 0.00 0.25
ARLP 140920P00027500 P 09/20/14 27.5 0.00 0.25
ARLP 140920P00030000 P 09/20/14 30.0 0.00 0.25
ARLP 140920P00032500 P 09/20/14 32.5 0.00 0.25
ARLP 140920P00035000 P 09/20/14 35.0 0.05 0.25
ARLP 140920P00037500 P 09/20/14 37.5 0.00 0.25
ARLP 140920P00040000 P 09/20/14 40.0 0.00 0.10
ARLP 140920P00042500 P 09/20/14 42.5 0.05 0.15
ARLP 140920P00045000 P 09/20/14 45.0 0.15 0.35
ARLP 140920P00047500 P 09/20/14 47.5 0.65 0.85
ARLP 140920P00050000 P 09/20/14 50.0 1.70 2.50
ARLP 140920P00055000 P 09/20/14 55.0 4.50 7.60
ARLP 140920P00060000 P 09/20/14 60.0 10.30 12.40
ARLP 140920P00065000 P 09/20/14 65.0 15.60 17.70
ARLP 141018C00025000 C 10/18/14 25.0 22.00 24.60
ARLP 141018C00030000 C 10/18/14 30.0 17.10 19.40
ARLP 141018C00035000 C 10/18/14 35.0 12.10 14.50
ARLP 141018C00040000 C 10/18/14 40.0 7.80 9.10
ARLP 141018C00045000 C 10/18/14 45.0 3.40 4.50
ARLP 141018C00050000 C 10/18/14 50.0 0.65 0.85
ARLP 141018C00055000 C 10/18/14 55.0 0.00 0.25
ARLP 141018C00060000 C 10/18/14 60.0 0.00 0.25
ARLP 141018C00065000 C 10/18/14 65.0 0.00 0.25
ARLP 141018C00070000 C 10/18/14 70.0 0.00 0.25
ARLP 141018P00025000 P 10/18/14 25.0 0.00 0.25
ARLP 141018P00030000 P 10/18/14 30.0 0.00 0.25
ARLP 141018P00035000 P 10/18/14 35.0 0.00 0.25
ARLP 141018P00040000 P 10/18/14 40.0 0.00 0.25
ARLP 141018P00045000 P 10/18/14 45.0 0.30 0.65
ARLP 141018P00050000 P 10/18/14 50.0 2.25 2.80
ARLP 141018P00055000 P 10/18/14 55.0 4.70 7.90
ARLP 141018P00060000 P 10/18/14 60.0 10.40 12.40
ARLP 141018P00065000 P 10/18/14 65.0 15.40 17.40
ARLP 141018P00070000 P 10/18/14 70.0 20.40 23.00
ARLP 141220C00025000 C 12/20/14 25.0 22.00 24.50
ARLP 141220C00027500 C 12/20/14 27.5 18.40 22.90
ARLP 141220C00030000 C 12/20/14 30.0 16.40 20.10
ARLP 141220C00032500 C 12/20/14 32.5 15.00 17.60
ARLP 141220C00035000 C 12/20/14 35.0 12.50 15.20
ARLP 141220C00037500 C 12/20/14 37.5 9.00 12.00
ARLP 141220C00040000 C 12/20/14 40.0 6.60 10.30
ARLP 141220C00042500 C 12/20/14 42.5 5.20 7.00
ARLP 141220C00045000 C 12/20/14 45.0 3.70 4.70
ARLP 141220C00047500 C 12/20/14 47.5 2.30 2.80
ARLP 141220C00050000 C 12/20/14 50.0 1.30 1.50
ARLP 141220C00052500 C 12/20/14 52.5 0.65 0.85
ARLP 141220C00055000 C 12/20/14 55.0 0.25 0.50
ARLP 141220C00057500 C 12/20/14 57.5 0.10 0.35
ARLP 141220C00060000 C 12/20/14 60.0 0.00 0.50
ARLP 141220C00065000 C 12/20/14 65.0 0.00 0.25
ARLP 141220P00025000 P 12/20/14 25.0 0.00 0.25
ARLP 141220P00027500 P 12/20/14 27.5 0.00 0.25
ARLP 141220P00030000 P 12/20/14 30.0 0.00 0.25
ARLP 141220P00032500 P 12/20/14 32.5 0.00 0.30
ARLP 141220P00035000 P 12/20/14 35.0 0.05 0.70
ARLP 141220P00037500 P 12/20/14 37.5 0.15 0.65
ARLP 141220P00040000 P 12/20/14 40.0 0.40 0.70
ARLP 141220P00042500 P 12/20/14 42.5 0.60 0.90
ARLP 141220P00045000 P 12/20/14 45.0 1.20 1.50
ARLP 141220P00047500 P 12/20/14 47.5 2.05 2.50
ARLP 141220P00050000 P 12/20/14 50.0 3.40 4.20
ARLP 141220P00052500 P 12/20/14 52.5 5.00 6.10
ARLP 141220P00055000 P 12/20/14 55.0 6.90 8.40
ARLP 141220P00057500 P 12/20/14 57.5 9.10 11.10
ARLP 141220P00060000 P 12/20/14 60.0 11.50 13.40
ARLP 141220P00065000 P 12/20/14 65.0 15.60 18.20
ARLP 150320C00025000 C 03/20/15 25.0 22.50 25.30
ARLP 150320C00030000 C 03/20/15 30.0 17.20 20.40
ARLP 150320C00035000 C 03/20/15 35.0 12.20 15.50
ARLP 150320C00040000 C 03/20/15 40.0 8.10 9.40
ARLP 150320C00045000 C 03/20/15 45.0 4.10 5.10
ARLP 150320C00050000 C 03/20/15 50.0 1.70 2.25
ARLP 150320C00055000 C 03/20/15 55.0 0.55 1.00
ARLP 150320C00060000 C 03/20/15 60.0 0.20 0.45
ARLP 150320C00065000 C 03/20/15 65.0 0.00 0.60
ARLP 150320P00025000 P 03/20/15 25.0 0.00 0.55
ARLP 150320P00030000 P 03/20/15 30.0 0.05 0.85
ARLP 150320P00035000 P 03/20/15 35.0 0.25 0.65
ARLP 150320P00040000 P 03/20/15 40.0 0.75 1.15
ARLP 150320P00045000 P 03/20/15 45.0 2.05 2.45
ARLP 150320P00050000 P 03/20/15 50.0 4.30 5.10
ARLP 150320P00055000 P 03/20/15 55.0 8.10 9.60
ARLP 150320P00060000 P 03/20/15 60.0 11.20 14.30
ARLP 150320P00065000 P 03/20/15 65.0 16.20 19.50

OPRA data is delayed 15 minutes.