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 (2015-03-06)Premium Content

Alliance Resource Partners Lp (ARLP)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 150417C00020000 C 04/17/15 20.0 10.60 13.30
ARLP 150417C00022500 C 04/17/15 22.5 7.40 10.70
ARLP 150417C00025000 C 04/17/15 25.0 6.00 8.20
ARLP 150417C00030000 C 04/17/15 30.0 1.85 3.20
ARLP 150417C00035000 C 04/17/15 35.0 0.10 0.25
ARLP 150417C00040000 C 04/17/15 40.0 0.00 0.30
ARLP 150417C00045000 C 04/17/15 45.0 0.00 0.40
ARLP 150417C00050000 C 04/17/15 50.0 0.00 0.30
ARLP 150417C00055000 C 04/17/15 55.0 0.00 0.30
ARLP 150417P00020000 P 04/17/15 20.0 0.00 0.40
ARLP 150417P00022500 P 04/17/15 22.5 0.00 0.45
ARLP 150417P00025000 P 04/17/15 25.0 0.00 0.80
ARLP 150417P00030000 P 04/17/15 30.0 0.25 0.40
ARLP 150417P00035000 P 04/17/15 35.0 1.90 3.60
ARLP 150417P00040000 P 04/17/15 40.0 5.90 9.10
ARLP 150417P00045000 P 04/17/15 45.0 10.70 15.00
ARLP 150417P00050000 P 04/17/15 50.0 15.70 20.00
ARLP 150417P00055000 P 04/17/15 55.0 20.70 24.20
ARLP 150515C00017500 C 05/15/15 17.5 13.00 16.80
ARLP 150515C00020000 C 05/15/15 20.0 10.00 14.20
ARLP 150515C00022500 C 05/15/15 22.5 8.20 11.80
ARLP 150515C00025000 C 05/15/15 25.0 6.30 8.20
ARLP 150515C00030000 C 05/15/15 30.0 2.35 3.20
ARLP 150515C00035000 C 05/15/15 35.0 0.30 0.50
ARLP 150515C00040000 C 05/15/15 40.0 0.00 0.40
ARLP 150515C00045000 C 05/15/15 45.0 0.00 0.35
ARLP 150515C00050000 C 05/15/15 50.0 0.00 0.05
ARLP 150515P00017500 P 05/15/15 17.5 0.00 0.30
ARLP 150515P00020000 P 05/15/15 20.0 0.00 0.35
ARLP 150515P00022500 P 05/15/15 22.5 0.00 0.40
ARLP 150515P00025000 P 05/15/15 25.0 0.00 0.45
ARLP 150515P00030000 P 05/15/15 30.0 0.60 1.05
ARLP 150515P00035000 P 05/15/15 35.0 2.05 5.90
ARLP 150515P00040000 P 05/15/15 40.0 6.40 10.50
ARLP 150515P00045000 P 05/15/15 45.0 11.30 15.40
ARLP 150515P00050000 P 05/15/15 50.0 16.20 19.90
ARLP 150619C00022500 C 06/19/15 22.5 8.80 10.60
ARLP 150619C00025000 C 06/19/15 25.0 6.20 9.40
ARLP 150619C00030000 C 06/19/15 30.0 2.70 3.30
ARLP 150619C00035000 C 06/19/15 35.0 0.65 0.95
ARLP 150619C00040000 C 06/19/15 40.0 0.05 0.50
ARLP 150619C00045000 C 06/19/15 45.0 0.00 0.50
ARLP 150619C00050000 C 06/19/15 50.0 0.00 0.10
ARLP 150619C00055000 C 06/19/15 55.0 0.00 0.30
ARLP 150619C00060000 C 06/19/15 60.0 0.00 0.40
ARLP 150619P00022500 P 06/19/15 22.5 0.00 0.45
ARLP 150619P00025000 P 06/19/15 25.0 0.05 0.60
ARLP 150619P00030000 P 06/19/15 30.0 1.15 1.45
ARLP 150619P00035000 P 06/19/15 35.0 3.90 4.30
ARLP 150619P00040000 P 06/19/15 40.0 6.70 9.50
ARLP 150619P00045000 P 06/19/15 45.0 11.50 15.00
ARLP 150619P00050000 P 06/19/15 50.0 17.60 19.20
ARLP 150619P00055000 P 06/19/15 55.0 21.20 25.40
ARLP 150619P00060000 P 06/19/15 60.0 26.30 29.10
ARLP 150918C00020000 C 09/18/15 20.0 11.30 13.20
ARLP 150918C00022500 C 09/18/15 22.5 7.90 11.80
ARLP 150918C00025000 C 09/18/15 25.0 6.40 9.40
ARLP 150918C00030000 C 09/18/15 30.0 3.10 3.70
ARLP 150918C00035000 C 09/18/15 35.0 1.05 1.70
ARLP 150918C00040000 C 09/18/15 40.0 0.35 0.85
ARLP 150918C00045000 C 09/18/15 45.0 0.15 0.50
ARLP 150918C00050000 C 09/18/15 50.0 0.05 0.60
ARLP 150918C00055000 C 09/18/15 55.0 0.00 0.50
ARLP 150918P00020000 P 09/18/15 20.0 0.00 0.50
ARLP 150918P00022500 P 09/18/15 22.5 0.00 4.90
ARLP 150918P00025000 P 09/18/15 25.0 0.40 0.95
ARLP 150918P00030000 P 09/18/15 30.0 1.65 2.50
ARLP 150918P00035000 P 09/18/15 35.0 4.70 5.70
ARLP 150918P00040000 P 09/18/15 40.0 8.00 10.40
ARLP 150918P00045000 P 09/18/15 45.0 12.00 15.10
ARLP 150918P00050000 P 09/18/15 50.0 16.90 21.00
ARLP 150918P00055000 P 09/18/15 55.0 22.10 25.40

OPRA data is delayed 15 minutes.