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 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 140816C00022500 C 08/16/14 22.5 26.50 29.80
ARLP 140816C00025000 C 08/16/14 25.0 22.80 27.20
ARLP 140816C00030000 C 08/16/14 30.0 17.70 22.20
ARLP 140816C00035000 C 08/16/14 35.0 12.80 17.10
ARLP 140816C00040000 C 08/16/14 40.0 7.70 10.40
ARLP 140816C00045000 C 08/16/14 45.0 4.50 5.80
ARLP 140816C00050000 C 08/16/14 50.0 0.60 0.80
ARLP 140816C00055000 C 08/16/14 55.0 0.00 0.25
ARLP 140816C00060000 C 08/16/14 60.0 0.00 0.50
ARLP 140816C00065000 C 08/16/14 65.0 0.00 0.25
ARLP 140816P00022500 P 08/16/14 22.5 0.00 0.25
ARLP 140816P00025000 P 08/16/14 25.0 0.00 0.25
ARLP 140816P00030000 P 08/16/14 30.0 0.00 0.25
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 0.05 0.15
ARLP 140816P00050000 P 08/16/14 50.0 1.10 1.45
ARLP 140816P00055000 P 08/16/14 55.0 3.50 6.30
ARLP 140816P00060000 P 08/16/14 60.0 8.40 12.00
ARLP 140816P00065000 P 08/16/14 65.0 13.60 17.10
ARLP 140920C00025000 C 09/20/14 25.0 23.90 27.20
ARLP 140920C00027500 C 09/20/14 27.5 20.40 24.60
ARLP 140920C00030000 C 09/20/14 30.0 18.60 22.30
ARLP 140920C00032500 C 09/20/14 32.5 15.30 19.70
ARLP 140920C00035000 C 09/20/14 35.0 13.10 17.20
ARLP 140920C00037500 C 09/20/14 37.5 11.40 14.70
ARLP 140920C00040000 C 09/20/14 40.0 8.40 12.30
ARLP 140920C00042500 C 09/20/14 42.5 6.40 7.90
ARLP 140920C00045000 C 09/20/14 45.0 4.60 5.30
ARLP 140920C00047500 C 09/20/14 47.5 2.65 2.95
ARLP 140920C00050000 C 09/20/14 50.0 1.05 1.30
ARLP 140920C00055000 C 09/20/14 55.0 0.05 0.20
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 0.05
ARLP 140920P00027500 P 09/20/14 27.5 0.00 0.05
ARLP 140920P00030000 P 09/20/14 30.0 0.00 0.05
ARLP 140920P00032500 P 09/20/14 32.5 0.00 0.10
ARLP 140920P00035000 P 09/20/14 35.0 0.00 0.10
ARLP 140920P00037500 P 09/20/14 37.5 0.00 0.15
ARLP 140920P00040000 P 09/20/14 40.0 0.05 0.20
ARLP 140920P00042500 P 09/20/14 42.5 0.15 0.25
ARLP 140920P00045000 P 09/20/14 45.0 0.30 0.45
ARLP 140920P00047500 P 09/20/14 47.5 0.70 0.90
ARLP 140920P00050000 P 09/20/14 50.0 1.65 2.05
ARLP 140920P00055000 P 09/20/14 55.0 3.80 6.30
ARLP 140920P00060000 P 09/20/14 60.0 8.60 11.70
ARLP 140920P00065000 P 09/20/14 65.0 13.70 16.60
ARLP 141220C00025000 C 12/20/14 25.0 23.90 27.20
ARLP 141220C00027500 C 12/20/14 27.5 21.20 24.70
ARLP 141220C00030000 C 12/20/14 30.0 18.60 22.20
ARLP 141220C00032500 C 12/20/14 32.5 15.30 19.60
ARLP 141220C00035000 C 12/20/14 35.0 13.10 17.10
ARLP 141220C00037500 C 12/20/14 37.5 11.40 14.40
ARLP 141220C00040000 C 12/20/14 40.0 8.40 12.10
ARLP 141220C00042500 C 12/20/14 42.5 6.50 9.80
ARLP 141220C00045000 C 12/20/14 45.0 4.60 6.80
ARLP 141220C00047500 C 12/20/14 47.5 3.00 4.20
ARLP 141220C00050000 C 12/20/14 50.0 1.75 2.10
ARLP 141220C00052500 C 12/20/14 52.5 1.00 1.25
ARLP 141220C00055000 C 12/20/14 55.0 0.45 0.70
ARLP 141220C00057500 C 12/20/14 57.5 0.00 0.85
ARLP 141220C00060000 C 12/20/14 60.0 0.00 0.70
ARLP 141220C00065000 C 12/20/14 65.0 0.00 0.60
ARLP 141220P00025000 P 12/20/14 25.0 0.00 0.55
ARLP 141220P00027500 P 12/20/14 27.5 0.00 0.15
ARLP 141220P00030000 P 12/20/14 30.0 0.05 0.20
ARLP 141220P00032500 P 12/20/14 32.5 0.10 0.25
ARLP 141220P00035000 P 12/20/14 35.0 0.15 0.30
ARLP 141220P00037500 P 12/20/14 37.5 0.25 0.40
ARLP 141220P00040000 P 12/20/14 40.0 0.40 0.60
ARLP 141220P00042500 P 12/20/14 42.5 0.65 0.90
ARLP 141220P00045000 P 12/20/14 45.0 1.10 1.35
ARLP 141220P00047500 P 12/20/14 47.5 1.85 2.10
ARLP 141220P00050000 P 12/20/14 50.0 3.00 3.60
ARLP 141220P00052500 P 12/20/14 52.5 3.30 5.90
ARLP 141220P00055000 P 12/20/14 55.0 5.20 7.80
ARLP 141220P00057500 P 12/20/14 57.5 7.40 10.00
ARLP 141220P00060000 P 12/20/14 60.0 9.30 12.60
ARLP 141220P00065000 P 12/20/14 65.0 14.20 17.30
ARLP 150320C00025000 C 03/20/15 25.0 23.90 27.20
ARLP 150320C00030000 C 03/20/15 30.0 18.40 22.10
ARLP 150320C00035000 C 03/20/15 35.0 13.90 17.00
ARLP 150320C00040000 C 03/20/15 40.0 8.40 12.20
ARLP 150320C00045000 C 03/20/15 45.0 5.10 6.80
ARLP 150320C00050000 C 03/20/15 50.0 2.20 2.75
ARLP 150320C00055000 C 03/20/15 55.0 0.80 1.05
ARLP 150320C00060000 C 03/20/15 60.0 0.20 0.45
ARLP 150320C00065000 C 03/20/15 65.0 0.10 0.35
ARLP 150320P00025000 P 03/20/15 25.0 0.05 0.25
ARLP 150320P00030000 P 03/20/15 30.0 0.15 0.40
ARLP 150320P00035000 P 03/20/15 35.0 0.40 0.65
ARLP 150320P00040000 P 03/20/15 40.0 0.85 1.15
ARLP 150320P00045000 P 03/20/15 45.0 1.85 2.35
ARLP 150320P00050000 P 03/20/15 50.0 4.10 4.50
ARLP 150320P00055000 P 03/20/15 55.0 6.40 9.20
ARLP 150320P00060000 P 03/20/15 60.0 10.20 13.60
ARLP 150320P00065000 P 03/20/15 65.0 14.90 18.10

OPRA data is delayed 15 minutes.