Quote Lookup

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

Alliance Resource Partners Lp (ARLP)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 130622C00040000 C 06/22/13 40.0 33.50 36.10
ARLP 130622C00045000 C 06/22/13 45.0 28.50 31.60
ARLP 130622C00050000 C 06/22/13 50.0 23.50 26.00
ARLP 130622C00055000 C 06/22/13 55.0 18.60 21.20
ARLP 130622C00060000 C 06/22/13 60.0 13.70 16.80
ARLP 130622C00065000 C 06/22/13 65.0 9.90 11.30
ARLP 130622C00070000 C 06/22/13 70.0 5.60 6.30
ARLP 130622C00075000 C 06/22/13 75.0 2.10 2.40
ARLP 130622C00080000 C 06/22/13 80.0 0.30 0.50
ARLP 130622C00085000 C 06/22/13 85.0 0.00 0.20
ARLP 130622C00090000 C 06/22/13 90.0 0.00 0.20
ARLP 130622P00040000 P 06/22/13 40.0 0.00 0.20
ARLP 130622P00045000 P 06/22/13 45.0 0.00 0.55
ARLP 130622P00050000 P 06/22/13 50.0 0.00 0.15
ARLP 130622P00055000 P 06/22/13 55.0 0.00 0.15
ARLP 130622P00060000 P 06/22/13 60.0 0.00 0.25
ARLP 130622P00065000 P 06/22/13 65.0 0.15 0.40
ARLP 130622P00070000 P 06/22/13 70.0 0.50 0.70
ARLP 130622P00075000 P 06/22/13 75.0 1.70 2.00
ARLP 130622P00080000 P 06/22/13 80.0 4.70 5.40
ARLP 130622P00085000 P 06/22/13 85.0 8.80 10.80
ARLP 130622P00090000 P 06/22/13 90.0 13.60 15.80
ARLP 130720C00050000 C 07/20/13 50.0 23.70 26.20
ARLP 130720C00055000 C 07/20/13 55.0 18.80 21.30
ARLP 130720C00060000 C 07/20/13 60.0 13.90 16.60
ARLP 130720C00065000 C 07/20/13 65.0 9.90 11.50
ARLP 130720C00070000 C 07/20/13 70.0 6.30 6.90
ARLP 130720C00075000 C 07/20/13 75.0 3.00 3.30
ARLP 130720C00080000 C 07/20/13 80.0 0.95 1.20
ARLP 130720C00085000 C 07/20/13 85.0 0.15 0.40
ARLP 130720C00090000 C 07/20/13 90.0 0.00 0.20
ARLP 130720C00095000 C 07/20/13 95.0 0.00 0.20
ARLP 130720C00100000 C 07/20/13 100.0 0.00 0.20
ARLP 130720P00050000 P 07/20/13 50.0 0.00 0.30
ARLP 130720P00055000 P 07/20/13 55.0 0.15 0.25
ARLP 130720P00060000 P 07/20/13 60.0 0.30 0.55
ARLP 130720P00065000 P 07/20/13 65.0 0.55 0.80
ARLP 130720P00070000 P 07/20/13 70.0 1.15 1.40
ARLP 130720P00075000 P 07/20/13 75.0 2.60 2.95
ARLP 130720P00080000 P 07/20/13 80.0 5.30 6.00
ARLP 130720P00085000 P 07/20/13 85.0 9.00 11.00
ARLP 130720P00090000 P 07/20/13 90.0 13.90 16.10
ARLP 130720P00095000 P 07/20/13 95.0 18.90 21.20
ARLP 130720P00100000 P 07/20/13 100.0 23.50 26.20
ARLP 130921C00040000 C 09/21/13 40.0 33.60 36.20
ARLP 130921C00045000 C 09/21/13 45.0 28.60 32.00
ARLP 130921C00050000 C 09/21/13 50.0 23.70 26.40
ARLP 130921C00055000 C 09/21/13 55.0 18.90 21.50
ARLP 130921C00060000 C 09/21/13 60.0 14.20 16.90
ARLP 130921C00065000 C 09/21/13 65.0 10.40 12.20
ARLP 130921C00070000 C 09/21/13 70.0 6.90 8.10
ARLP 130921C00075000 C 09/21/13 75.0 4.10 4.50
ARLP 130921C00080000 C 09/21/13 80.0 1.90 2.30
ARLP 130921C00085000 C 09/21/13 85.0 0.75 1.05
ARLP 130921C00090000 C 09/21/13 90.0 0.25 0.55
ARLP 130921C00095000 C 09/21/13 95.0 0.00 0.35
ARLP 130921P00040000 P 09/21/13 40.0 0.15 0.50
ARLP 130921P00045000 P 09/21/13 45.0 0.00 0.55
ARLP 130921P00050000 P 09/21/13 50.0 0.40 0.75
ARLP 130921P00055000 P 09/21/13 55.0 0.60 0.95
ARLP 130921P00060000 P 09/21/13 60.0 0.95 1.30
ARLP 130921P00065000 P 09/21/13 65.0 1.60 1.85
ARLP 130921P00070000 P 09/21/13 70.0 2.70 3.10
ARLP 130921P00075000 P 09/21/13 75.0 4.70 5.20
ARLP 130921P00080000 P 09/21/13 80.0 7.50 8.50
ARLP 130921P00085000 P 09/21/13 85.0 10.80 13.70
ARLP 130921P00090000 P 09/21/13 90.0 15.30 18.00
ARLP 130921P00095000 P 09/21/13 95.0 19.50 22.80
ARLP 131221C00040000 C 12/21/13 40.0 33.60 36.80
ARLP 131221C00045000 C 12/21/13 45.0 28.50 31.80
ARLP 131221C00050000 C 12/21/13 50.0 23.80 26.90
ARLP 131221C00055000 C 12/21/13 55.0 19.00 22.10
ARLP 131221C00060000 C 12/21/13 60.0 14.30 17.60
ARLP 131221C00065000 C 12/21/13 65.0 10.70 12.80
ARLP 131221C00070000 C 12/21/13 70.0 7.60 8.80
ARLP 131221C00075000 C 12/21/13 75.0 5.00 5.60
ARLP 131221C00080000 C 12/21/13 80.0 2.85 3.40
ARLP 131221C00085000 C 12/21/13 85.0 1.45 1.95
ARLP 131221C00090000 C 12/21/13 90.0 0.65 1.05
ARLP 131221C00095000 C 12/21/13 95.0 0.00 0.65
ARLP 131221P00040000 P 12/21/13 40.0 0.55 1.00
ARLP 131221P00045000 P 12/21/13 45.0 0.65 1.10
ARLP 131221P00050000 P 12/21/13 50.0 0.90 1.35
ARLP 131221P00055000 P 12/21/13 55.0 1.30 1.75
ARLP 131221P00060000 P 12/21/13 60.0 1.95 2.30
ARLP 131221P00065000 P 12/21/13 65.0 3.00 3.40
ARLP 131221P00070000 P 12/21/13 70.0 4.60 5.00
ARLP 131221P00075000 P 12/21/13 75.0 6.80 7.30
ARLP 131221P00080000 P 12/21/13 80.0 9.50 10.40
ARLP 131221P00085000 P 12/21/13 85.0 12.20 15.50
ARLP 131221P00090000 P 12/21/13 90.0 16.40 19.70
ARLP 131221P00095000 P 12/21/13 95.0 21.10 24.10