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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 140816C00022500 C 08/16/14 22.5 23.00 27.00
ARLP 140816C00025000 C 08/16/14 25.0 20.70 23.70
ARLP 140816C00030000 C 08/16/14 30.0 15.70 19.40
ARLP 140816C00035000 C 08/16/14 35.0 10.80 13.40
ARLP 140816C00040000 C 08/16/14 40.0 5.70 8.70
ARLP 140816C00045000 C 08/16/14 45.0 2.60 3.20
ARLP 140816C00050000 C 08/16/14 50.0 0.00 0.20
ARLP 140816C00055000 C 08/16/14 55.0 0.00 0.35
ARLP 140816C00060000 C 08/16/14 60.0 0.00 0.35
ARLP 140816C00065000 C 08/16/14 65.0 0.00 0.50
ARLP 140816P00022500 P 08/16/14 22.5 0.00 0.60
ARLP 140816P00025000 P 08/16/14 25.0 0.00 0.50
ARLP 140816P00030000 P 08/16/14 30.0 0.00 0.50
ARLP 140816P00035000 P 08/16/14 35.0 0.00 0.25
ARLP 140816P00040000 P 08/16/14 40.0 0.00 0.10
ARLP 140816P00045000 P 08/16/14 45.0 0.20 0.35
ARLP 140816P00050000 P 08/16/14 50.0 2.00 4.70
ARLP 140816P00055000 P 08/16/14 55.0 6.30 9.80
ARLP 140816P00060000 P 08/16/14 60.0 11.30 14.90
ARLP 140816P00065000 P 08/16/14 65.0 16.30 19.90
ARLP 140920C00025000 C 09/20/14 25.0 20.70 23.70
ARLP 140920C00027500 C 09/20/14 27.5 18.20 21.90
ARLP 140920C00030000 C 09/20/14 30.0 15.70 18.50
ARLP 140920C00032500 C 09/20/14 32.5 13.10 16.40
ARLP 140920C00035000 C 09/20/14 35.0 10.70 14.10
ARLP 140920C00037500 C 09/20/14 37.5 8.10 11.50
ARLP 140920C00040000 C 09/20/14 40.0 5.80 8.90
ARLP 140920C00042500 C 09/20/14 42.5 3.20 7.00
ARLP 140920C00045000 C 09/20/14 45.0 2.60 3.50
ARLP 140920C00047500 C 09/20/14 47.5 1.35 1.50
ARLP 140920C00050000 C 09/20/14 50.0 0.35 0.50
ARLP 140920C00055000 C 09/20/14 55.0 0.00 0.30
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 0.15
ARLP 140920P00027500 P 09/20/14 27.5 0.00 0.15
ARLP 140920P00030000 P 09/20/14 30.0 0.00 0.15
ARLP 140920P00032500 P 09/20/14 32.5 0.00 0.15
ARLP 140920P00035000 P 09/20/14 35.0 0.10 0.15
ARLP 140920P00037500 P 09/20/14 37.5 0.00 0.20
ARLP 140920P00040000 P 09/20/14 40.0 0.10 0.25
ARLP 140920P00042500 P 09/20/14 42.5 0.30 0.45
ARLP 140920P00045000 P 09/20/14 45.0 0.55 0.70
ARLP 140920P00047500 P 09/20/14 47.5 1.30 1.55
ARLP 140920P00050000 P 09/20/14 50.0 2.65 4.00
ARLP 140920P00055000 P 09/20/14 55.0 6.70 10.00
ARLP 140920P00060000 P 09/20/14 60.0 11.70 15.00
ARLP 140920P00065000 P 09/20/14 65.0 17.00 19.10
ARLP 141220C00025000 C 12/20/14 25.0 20.60 23.70
ARLP 141220C00027500 C 12/20/14 27.5 18.20 21.20
ARLP 141220C00030000 C 12/20/14 30.0 15.70 19.20
ARLP 141220C00032500 C 12/20/14 32.5 13.20 16.30
ARLP 141220C00035000 C 12/20/14 35.0 10.70 13.80
ARLP 141220C00037500 C 12/20/14 37.5 8.20 10.90
ARLP 141220C00040000 C 12/20/14 40.0 5.70 8.90
ARLP 141220C00042500 C 12/20/14 42.5 4.40 6.10
ARLP 141220C00045000 C 12/20/14 45.0 3.30 3.90
ARLP 141220C00047500 C 12/20/14 47.5 1.90 2.25
ARLP 141220C00050000 C 12/20/14 50.0 1.00 1.20
ARLP 141220C00052500 C 12/20/14 52.5 0.35 0.95
ARLP 141220C00055000 C 12/20/14 55.0 0.00 0.50
ARLP 141220C00057500 C 12/20/14 57.5 0.00 0.25
ARLP 141220C00060000 C 12/20/14 60.0 0.00 0.25
ARLP 141220C00065000 C 12/20/14 65.0 0.00 0.25
ARLP 141220P00025000 P 12/20/14 25.0 0.00 0.50
ARLP 141220P00027500 P 12/20/14 27.5 0.00 0.20
ARLP 141220P00030000 P 12/20/14 30.0 0.05 0.25
ARLP 141220P00032500 P 12/20/14 32.5 0.05 0.30
ARLP 141220P00035000 P 12/20/14 35.0 0.15 0.35
ARLP 141220P00037500 P 12/20/14 37.5 0.25 0.55
ARLP 141220P00040000 P 12/20/14 40.0 0.50 0.80
ARLP 141220P00042500 P 12/20/14 42.5 0.80 1.05
ARLP 141220P00045000 P 12/20/14 45.0 1.40 1.60
ARLP 141220P00047500 P 12/20/14 47.5 2.50 3.40
ARLP 141220P00050000 P 12/20/14 50.0 3.80 4.60
ARLP 141220P00052500 P 12/20/14 52.5 5.10 7.10
ARLP 141220P00055000 P 12/20/14 55.0 7.70 9.60
ARLP 141220P00057500 P 12/20/14 57.5 10.00 13.10
ARLP 141220P00060000 P 12/20/14 60.0 12.50 14.90
ARLP 141220P00065000 P 12/20/14 65.0 17.60 20.50
ARLP 150320C00025000 C 03/20/15 25.0 20.70 24.40
ARLP 150320C00030000 C 03/20/15 30.0 16.10 18.70
ARLP 150320C00035000 C 03/20/15 35.0 11.10 13.70
ARLP 150320C00040000 C 03/20/15 40.0 6.60 8.60
ARLP 150320C00045000 C 03/20/15 45.0 3.30 4.20
ARLP 150320C00050000 C 03/20/15 50.0 1.05 1.55
ARLP 150320C00055000 C 03/20/15 55.0 0.20 0.50
ARLP 150320C00060000 C 03/20/15 60.0 0.00 0.25
ARLP 150320C00065000 C 03/20/15 65.0 0.00 0.25
ARLP 150320P00025000 P 03/20/15 25.0 0.05 0.30
ARLP 150320P00030000 P 03/20/15 30.0 0.15 0.40
ARLP 150320P00035000 P 03/20/15 35.0 0.35 0.70
ARLP 150320P00040000 P 03/20/15 40.0 0.90 1.45
ARLP 150320P00045000 P 03/20/15 45.0 2.15 3.10
ARLP 150320P00050000 P 03/20/15 50.0 4.80 6.00
ARLP 150320P00055000 P 03/20/15 55.0 8.70 10.50
ARLP 150320P00060000 P 03/20/15 60.0 12.90 15.50
ARLP 150320P00065000 P 03/20/15 65.0 18.20 20.40

OPRA data is delayed 15 minutes.