Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Alliance Resource Partners Lp (ARLP)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 140419C00055000 C 04/19/14 55.0 29.30 31.20
ARLP 140419C00060000 C 04/19/14 60.0 24.30 26.20
ARLP 140419C00065000 C 04/19/14 65.0 19.30 21.20
ARLP 140419C00070000 C 04/19/14 70.0 14.30 16.20
ARLP 140419C00075000 C 04/19/14 75.0 9.30 11.20
ARLP 140419C00080000 C 04/19/14 80.0 4.80 5.00
ARLP 140419C00085000 C 04/19/14 85.0 0.05 0.40
ARLP 140419C00090000 C 04/19/14 90.0 0.00 0.60
ARLP 140419C00095000 C 04/19/14 95.0 0.00 0.20
ARLP 140419C00100000 C 04/19/14 100.0 0.00 0.25
ARLP 140419C00105000 C 04/19/14 105.0 0.00 0.25
ARLP 140419P00055000 P 04/19/14 55.0 0.00 0.25
ARLP 140419P00060000 P 04/19/14 60.0 0.00 0.25
ARLP 140419P00065000 P 04/19/14 65.0 0.00 0.25
ARLP 140419P00070000 P 04/19/14 70.0 0.00 0.05
ARLP 140419P00075000 P 04/19/14 75.0 0.00 2.10
ARLP 140419P00080000 P 04/19/14 80.0 0.00 0.05
ARLP 140419P00085000 P 04/19/14 85.0 0.15 0.70
ARLP 140419P00090000 P 04/19/14 90.0 3.90 5.70
ARLP 140419P00095000 P 04/19/14 95.0 8.70 10.70
ARLP 140419P00100000 P 04/19/14 100.0 13.20 15.70
ARLP 140419P00105000 P 04/19/14 105.0 18.20 20.70
ARLP 140517C00050000 C 05/17/14 50.0 32.50 36.40
ARLP 140517C00055000 C 05/17/14 55.0 27.40 31.20
ARLP 140517C00060000 C 05/17/14 60.0 22.40 26.20
ARLP 140517C00065000 C 05/17/14 65.0 17.50 21.20
ARLP 140517C00070000 C 05/17/14 70.0 12.60 15.90
ARLP 140517C00075000 C 05/17/14 75.0 7.70 11.00
ARLP 140517C00080000 C 05/17/14 80.0 5.10 5.50
ARLP 140517C00085000 C 05/17/14 85.0 1.30 1.60
ARLP 140517C00090000 C 05/17/14 90.0 0.10 0.35
ARLP 140517C00095000 C 05/17/14 95.0 0.00 4.80
ARLP 140517C00100000 C 05/17/14 100.0 0.00 0.20
ARLP 140517C00105000 C 05/17/14 105.0 0.00 4.80
ARLP 140517C00110000 C 05/17/14 110.0 0.00 4.80
ARLP 140517P00050000 P 05/17/14 50.0 0.00 0.10
ARLP 140517P00055000 P 05/17/14 55.0 0.00 0.10
ARLP 140517P00060000 P 05/17/14 60.0 0.00 0.15
ARLP 140517P00065000 P 05/17/14 65.0 0.05 0.20
ARLP 140517P00070000 P 05/17/14 70.0 0.10 0.30
ARLP 140517P00075000 P 05/17/14 75.0 0.35 0.55
ARLP 140517P00080000 P 05/17/14 80.0 0.80 1.20
ARLP 140517P00085000 P 05/17/14 85.0 2.40 3.00
ARLP 140517P00090000 P 05/17/14 90.0 5.50 8.80
ARLP 140517P00095000 P 05/17/14 95.0 10.40 13.70
ARLP 140517P00100000 P 05/17/14 100.0 15.40 18.70
ARLP 140517P00105000 P 05/17/14 105.0 19.70 23.60
ARLP 140517P00110000 P 05/17/14 110.0 24.90 28.70
ARLP 140621C00050000 C 06/21/14 50.0 34.30 36.40
ARLP 140621C00055000 C 06/21/14 55.0 29.30 31.20
ARLP 140621C00060000 C 06/21/14 60.0 24.30 26.20
ARLP 140621C00065000 C 06/21/14 65.0 17.60 20.90
ARLP 140621C00070000 C 06/21/14 70.0 14.30 15.90
ARLP 140621C00075000 C 06/21/14 75.0 7.70 11.00
ARLP 140621C00080000 C 06/21/14 80.0 5.30 6.00
ARLP 140621C00085000 C 06/21/14 85.0 1.90 2.15
ARLP 140621C00090000 C 06/21/14 90.0 0.40 0.50
ARLP 140621C00095000 C 06/21/14 95.0 0.05 0.25
ARLP 140621C00100000 C 06/21/14 100.0 0.00 0.05
ARLP 140621P00050000 P 06/21/14 50.0 0.00 0.15
ARLP 140621P00055000 P 06/21/14 55.0 0.05 0.20
ARLP 140621P00060000 P 06/21/14 60.0 0.10 0.30
ARLP 140621P00065000 P 06/21/14 65.0 0.15 0.45
ARLP 140621P00070000 P 06/21/14 70.0 0.40 0.65
ARLP 140621P00075000 P 06/21/14 75.0 0.65 1.10
ARLP 140621P00080000 P 06/21/14 80.0 1.40 2.05
ARLP 140621P00085000 P 06/21/14 85.0 3.10 4.00
ARLP 140621P00090000 P 06/21/14 90.0 6.20 7.70
ARLP 140621P00095000 P 06/21/14 95.0 10.50 12.10
ARLP 140621P00100000 P 06/21/14 100.0 15.50 16.90
ARLP 140920C00050000 C 09/20/14 50.0 34.30 36.80
ARLP 140920C00055000 C 09/20/14 55.0 29.30 31.20
ARLP 140920C00060000 C 09/20/14 60.0 24.30 25.80
ARLP 140920C00065000 C 09/20/14 65.0 19.30 21.00
ARLP 140920C00070000 C 09/20/14 70.0 14.30 16.00
ARLP 140920C00075000 C 09/20/14 75.0 9.50 11.40
ARLP 140920C00080000 C 09/20/14 80.0 5.10 6.60
ARLP 140920C00085000 C 09/20/14 85.0 2.90 3.50
ARLP 140920C00090000 C 09/20/14 90.0 1.15 1.60
ARLP 140920C00095000 C 09/20/14 95.0 0.40 0.85
ARLP 140920C00100000 C 09/20/14 100.0 0.00 0.60
ARLP 140920P00050000 P 09/20/14 50.0 0.20 0.50
ARLP 140920P00055000 P 09/20/14 55.0 0.30 0.70
ARLP 140920P00060000 P 09/20/14 60.0 0.50 0.95
ARLP 140920P00065000 P 09/20/14 65.0 0.85 1.30
ARLP 140920P00070000 P 09/20/14 70.0 1.35 1.90
ARLP 140920P00075000 P 09/20/14 75.0 2.00 2.55
ARLP 140920P00080000 P 09/20/14 80.0 3.30 4.40
ARLP 140920P00085000 P 09/20/14 85.0 5.40 6.80
ARLP 140920P00090000 P 09/20/14 90.0 7.70 10.20
ARLP 140920P00095000 P 09/20/14 95.0 12.10 14.10
ARLP 140920P00100000 P 09/20/14 100.0 16.80 18.60

OPRA data is delayed 15 minutes.