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 (2014-09-05)Premium Content

Alliance Resource Partners Lp (ARLP)
As of Sep 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 141018C00025000 C 10/18/14 25.0 16.80 19.70
ARLP 141018C00030000 C 10/18/14 30.0 11.60 15.10
ARLP 141018C00035000 C 10/18/14 35.0 7.20 9.30
ARLP 141018C00040000 C 10/18/14 40.0 2.60 4.10
ARLP 141018C00045000 C 10/18/14 45.0 0.20 0.40
ARLP 141018C00050000 C 10/18/14 50.0 0.00 0.10
ARLP 141018C00055000 C 10/18/14 55.0 0.00 0.45
ARLP 141018C00060000 C 10/18/14 60.0 0.00 0.45
ARLP 141018C00065000 C 10/18/14 65.0 0.00 0.45
ARLP 141018C00070000 C 10/18/14 70.0 0.00 0.25
ARLP 141018P00025000 P 10/18/14 25.0 0.00 0.25
ARLP 141018P00030000 P 10/18/14 30.0 0.00 0.25
ARLP 141018P00035000 P 10/18/14 35.0 0.00 0.25
ARLP 141018P00040000 P 10/18/14 40.0 0.15 0.35
ARLP 141018P00045000 P 10/18/14 45.0 2.30 2.55
ARLP 141018P00050000 P 10/18/14 50.0 6.70 7.30
ARLP 141018P00055000 P 10/18/14 55.0 10.00 13.50
ARLP 141018P00060000 P 10/18/14 60.0 14.90 18.60
ARLP 141018P00065000 P 10/18/14 65.0 20.20 23.80
ARLP 141018P00070000 P 10/18/14 70.0 25.00 28.20
ARLP 141122C00025000 C 11/22/14 25.0 17.00 19.80
ARLP 141122C00030000 C 11/22/14 30.0 12.20 14.70
ARLP 141122C00035000 C 11/22/14 35.0 7.20 9.70
ARLP 141122C00040000 C 11/22/14 40.0 3.10 4.60
ARLP 141122C00045000 C 11/22/14 45.0 0.70 0.90
ARLP 141122C00050000 C 11/22/14 50.0 0.10 0.25
ARLP 141122C00055000 C 11/22/14 55.0 0.00 0.25
ARLP 141122C00060000 C 11/22/14 60.0 0.00 0.50
ARLP 141122C00065000 C 11/22/14 65.0 0.00 0.50
ARLP 141122C00070000 C 11/22/14 70.0 0.00 0.50
ARLP 141122P00025000 P 11/22/14 25.0 0.00 0.50
ARLP 141122P00030000 P 11/22/14 30.0 0.00 0.50
ARLP 141122P00035000 P 11/22/14 35.0 0.20 0.35
ARLP 141122P00040000 P 11/22/14 40.0 0.80 1.10
ARLP 141122P00045000 P 11/22/14 45.0 3.30 3.70
ARLP 141122P00050000 P 11/22/14 50.0 7.70 8.20
ARLP 141122P00055000 P 11/22/14 55.0 11.00 13.50
ARLP 141122P00060000 P 11/22/14 60.0 16.10 18.50
ARLP 141122P00065000 P 11/22/14 65.0 20.70 24.40
ARLP 141122P00070000 P 11/22/14 70.0 25.70 29.00
ARLP 141220C00025000 C 12/20/14 25.0 17.00 20.00
ARLP 141220C00027500 C 12/20/14 27.5 14.80 17.20
ARLP 141220C00030000 C 12/20/14 30.0 12.20 14.70
ARLP 141220C00032500 C 12/20/14 32.5 9.80 12.30
ARLP 141220C00035000 C 12/20/14 35.0 7.40 9.40
ARLP 141220C00037500 C 12/20/14 37.5 5.10 6.80
ARLP 141220C00040000 C 12/20/14 40.0 3.50 4.60
ARLP 141220C00042500 C 12/20/14 42.5 1.85 2.25
ARLP 141220C00045000 C 12/20/14 45.0 0.95 1.25
ARLP 141220C00047500 C 12/20/14 47.5 0.45 0.65
ARLP 141220C00050000 C 12/20/14 50.0 0.20 0.40
ARLP 141220C00052500 C 12/20/14 52.5 0.10 0.25
ARLP 141220C00055000 C 12/20/14 55.0 0.05 0.15
ARLP 141220C00057500 C 12/20/14 57.5 0.00 0.50
ARLP 141220C00060000 C 12/20/14 60.0 0.00 0.50
ARLP 141220C00065000 C 12/20/14 65.0 0.00 0.50
ARLP 141220P00025000 P 12/20/14 25.0 0.00 0.45
ARLP 141220P00027500 P 12/20/14 27.5 0.05 0.20
ARLP 141220P00030000 P 12/20/14 30.0 0.10 0.25
ARLP 141220P00032500 P 12/20/14 32.5 0.20 0.35
ARLP 141220P00035000 P 12/20/14 35.0 0.35 0.55
ARLP 141220P00037500 P 12/20/14 37.5 0.65 0.85
ARLP 141220P00040000 P 12/20/14 40.0 1.15 1.45
ARLP 141220P00042500 P 12/20/14 42.5 2.10 2.45
ARLP 141220P00045000 P 12/20/14 45.0 3.60 4.10
ARLP 141220P00047500 P 12/20/14 47.5 5.50 6.00
ARLP 141220P00050000 P 12/20/14 50.0 7.80 8.30
ARLP 141220P00052500 P 12/20/14 52.5 9.00 11.10
ARLP 141220P00055000 P 12/20/14 55.0 10.70 14.10
ARLP 141220P00057500 P 12/20/14 57.5 13.50 16.10
ARLP 141220P00060000 P 12/20/14 60.0 16.00 18.50
ARLP 141220P00065000 P 12/20/14 65.0 20.70 23.60
ARLP 150320C00025000 C 03/20/15 25.0 17.00 19.90
ARLP 150320C00030000 C 03/20/15 30.0 12.10 14.90
ARLP 150320C00035000 C 03/20/15 35.0 7.50 9.50
ARLP 150320C00040000 C 03/20/15 40.0 3.60 5.40
ARLP 150320C00045000 C 03/20/15 45.0 1.45 1.85
ARLP 150320C00050000 C 03/20/15 50.0 0.50 0.75
ARLP 150320C00055000 C 03/20/15 55.0 0.15 0.35
ARLP 150320C00060000 C 03/20/15 60.0 0.05 0.20
ARLP 150320C00065000 C 03/20/15 65.0 0.00 0.25
ARLP 150320P00025000 P 03/20/15 25.0 0.10 0.30
ARLP 150320P00030000 P 03/20/15 30.0 0.35 0.50
ARLP 150320P00035000 P 03/20/15 35.0 0.85 1.15
ARLP 150320P00040000 P 03/20/15 40.0 2.05 2.50
ARLP 150320P00045000 P 03/20/15 45.0 4.70 5.40
ARLP 150320P00050000 P 03/20/15 50.0 8.70 9.50
ARLP 150320P00055000 P 03/20/15 55.0 11.80 14.50
ARLP 150320P00060000 P 03/20/15 60.0 16.60 19.20
ARLP 150320P00065000 P 03/20/15 65.0 21.40 24.80

OPRA data is delayed 15 minutes.