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 (2014-12-05)Premium Content

Alliance Resource Partners Lp (ARLP)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 141220C00025000 C 12/20/14 25.0 15.60 18.60
ARLP 141220C00027500 C 12/20/14 27.5 12.40 16.80
ARLP 141220C00030000 C 12/20/14 30.0 9.90 14.20
ARLP 141220C00032500 C 12/20/14 32.5 7.50 11.20
ARLP 141220C00035000 C 12/20/14 35.0 4.80 7.60
ARLP 141220C00037500 C 12/20/14 37.5 2.50 6.20
ARLP 141220C00040000 C 12/20/14 40.0 1.10 2.95
ARLP 141220C00042500 C 12/20/14 42.5 0.00 0.45
ARLP 141220C00045000 C 12/20/14 45.0 0.00 0.40
ARLP 141220C00047500 C 12/20/14 47.5 0.00 0.05
ARLP 141220C00050000 C 12/20/14 50.0 0.00 0.40
ARLP 141220C00052500 C 12/20/14 52.5 0.00 0.40
ARLP 141220C00055000 C 12/20/14 55.0 0.00 0.05
ARLP 141220C00057500 C 12/20/14 57.5 0.00 0.50
ARLP 141220C00060000 C 12/20/14 60.0 0.00 0.45
ARLP 141220C00065000 C 12/20/14 65.0 0.00 0.45
ARLP 141220P00025000 P 12/20/14 25.0 0.00 0.05
ARLP 141220P00027500 P 12/20/14 27.5 0.00 0.05
ARLP 141220P00030000 P 12/20/14 30.0 0.00 0.05
ARLP 141220P00032500 P 12/20/14 32.5 0.00 0.05
ARLP 141220P00035000 P 12/20/14 35.0 0.00 0.50
ARLP 141220P00037500 P 12/20/14 37.5 0.00 0.45
ARLP 141220P00040000 P 12/20/14 40.0 0.00 0.10
ARLP 141220P00042500 P 12/20/14 42.5 0.20 1.45
ARLP 141220P00045000 P 12/20/14 45.0 2.55 4.00
ARLP 141220P00047500 P 12/20/14 47.5 5.00 6.30
ARLP 141220P00050000 P 12/20/14 50.0 7.50 9.00
ARLP 141220P00052500 P 12/20/14 52.5 8.90 12.70
ARLP 141220P00055000 P 12/20/14 55.0 11.20 15.20
ARLP 141220P00057500 P 12/20/14 57.5 14.90 16.60
ARLP 141220P00060000 P 12/20/14 60.0 16.20 20.20
ARLP 141220P00065000 P 12/20/14 65.0 21.50 24.10
ARLP 150117C00025000 C 01/17/15 25.0 15.60 17.60
ARLP 150117C00030000 C 01/17/15 30.0 9.90 13.80
ARLP 150117C00035000 C 01/17/15 35.0 5.00 8.90
ARLP 150117C00040000 C 01/17/15 40.0 2.90 3.30
ARLP 150117C00045000 C 01/17/15 45.0 0.55 0.70
ARLP 150117C00050000 C 01/17/15 50.0 0.10 0.25
ARLP 150117C00055000 C 01/17/15 55.0 0.00 0.45
ARLP 150117C00060000 C 01/17/15 60.0 0.00 0.50
ARLP 150117C00065000 C 01/17/15 65.0 0.00 0.45
ARLP 150117P00025000 P 01/17/15 25.0 0.00 0.10
ARLP 150117P00030000 P 01/17/15 30.0 0.00 0.15
ARLP 150117P00035000 P 01/17/15 35.0 0.15 0.30
ARLP 150117P00040000 P 01/17/15 40.0 0.70 0.95
ARLP 150117P00045000 P 01/17/15 45.0 3.30 3.70
ARLP 150117P00050000 P 01/17/15 50.0 6.30 9.90
ARLP 150117P00055000 P 01/17/15 55.0 11.10 15.20
ARLP 150117P00060000 P 01/17/15 60.0 15.90 20.20
ARLP 150117P00065000 P 01/17/15 65.0 21.30 25.10
ARLP 150320C00025000 C 03/20/15 25.0 15.10 18.80
ARLP 150320C00030000 C 03/20/15 30.0 10.10 14.00
ARLP 150320C00035000 C 03/20/15 35.0 6.60 9.40
ARLP 150320C00040000 C 03/20/15 40.0 3.70 4.10
ARLP 150320C00045000 C 03/20/15 45.0 1.40 1.65
ARLP 150320C00050000 C 03/20/15 50.0 0.50 0.75
ARLP 150320C00055000 C 03/20/15 55.0 0.20 0.40
ARLP 150320C00060000 C 03/20/15 60.0 0.05 0.15
ARLP 150320C00065000 C 03/20/15 65.0 0.00 0.65
ARLP 150320P00025000 P 03/20/15 25.0 0.10 0.30
ARLP 150320P00030000 P 03/20/15 30.0 0.30 0.50
ARLP 150320P00035000 P 03/20/15 35.0 0.70 1.05
ARLP 150320P00040000 P 03/20/15 40.0 2.05 2.40
ARLP 150320P00045000 P 03/20/15 45.0 4.60 5.30
ARLP 150320P00050000 P 03/20/15 50.0 8.20 11.40
ARLP 150320P00055000 P 03/20/15 55.0 11.90 15.90
ARLP 150320P00060000 P 03/20/15 60.0 16.80 20.80
ARLP 150320P00065000 P 03/20/15 65.0 22.00 25.70
ARLP 150619C00022500 C 06/19/15 22.5 17.70 21.20
ARLP 150619C00025000 C 06/19/15 25.0 14.90 18.80
ARLP 150619C00030000 C 06/19/15 30.0 10.10 14.00
ARLP 150619C00035000 C 06/19/15 35.0 5.70 8.70
ARLP 150619C00040000 C 06/19/15 40.0 4.30 4.80
ARLP 150619C00045000 C 06/19/15 45.0 2.05 2.40
ARLP 150619C00050000 C 06/19/15 50.0 0.95 1.30
ARLP 150619C00055000 C 06/19/15 55.0 0.45 0.75
ARLP 150619C00060000 C 06/19/15 60.0 0.20 0.45
ARLP 150619P00022500 P 06/19/15 22.5 0.20 0.40
ARLP 150619P00025000 P 06/19/15 25.0 0.30 0.55
ARLP 150619P00030000 P 06/19/15 30.0 0.70 1.00
ARLP 150619P00035000 P 06/19/15 35.0 1.45 1.80
ARLP 150619P00040000 P 06/19/15 40.0 3.10 3.60
ARLP 150619P00045000 P 06/19/15 45.0 5.80 7.50
ARLP 150619P00050000 P 06/19/15 50.0 8.50 12.30
ARLP 150619P00055000 P 06/19/15 55.0 14.10 15.90
ARLP 150619P00060000 P 06/19/15 60.0 17.90 21.40

OPRA data is delayed 15 minutes.