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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 140920C00025000 C 09/20/14 25.0 23.20 25.40
ARLP 140920C00027500 C 09/20/14 27.5 20.40 24.90
ARLP 140920C00030000 C 09/20/14 30.0 17.90 22.40
ARLP 140920C00032500 C 09/20/14 32.5 15.70 17.90
ARLP 140920C00035000 C 09/20/14 35.0 13.20 15.40
ARLP 140920C00037500 C 09/20/14 37.5 10.60 13.70
ARLP 140920C00040000 C 09/20/14 40.0 8.50 11.10
ARLP 140920C00042500 C 09/20/14 42.5 5.70 9.50
ARLP 140920C00045000 C 09/20/14 45.0 3.70 6.30
ARLP 140920C00047500 C 09/20/14 47.5 2.60 2.90
ARLP 140920C00050000 C 09/20/14 50.0 0.75 1.00
ARLP 140920C00055000 C 09/20/14 55.0 0.00 0.10
ARLP 140920C00060000 C 09/20/14 60.0 0.00 0.40
ARLP 140920C00065000 C 09/20/14 65.0 0.00 0.25
ARLP 140920P00025000 P 09/20/14 25.0 0.00 0.05
ARLP 140920P00027500 P 09/20/14 27.5 0.00 0.05
ARLP 140920P00030000 P 09/20/14 30.0 0.00 0.05
ARLP 140920P00032500 P 09/20/14 32.5 0.00 0.05
ARLP 140920P00035000 P 09/20/14 35.0 0.00 0.05
ARLP 140920P00037500 P 09/20/14 37.5 0.00 0.05
ARLP 140920P00040000 P 09/20/14 40.0 0.00 0.10
ARLP 140920P00042500 P 09/20/14 42.5 0.00 0.10
ARLP 140920P00045000 P 09/20/14 45.0 0.05 0.15
ARLP 140920P00047500 P 09/20/14 47.5 0.15 0.35
ARLP 140920P00050000 P 09/20/14 50.0 0.75 0.95
ARLP 140920P00055000 P 09/20/14 55.0 4.00 6.10
ARLP 140920P00060000 P 09/20/14 60.0 7.80 11.90
ARLP 140920P00065000 P 09/20/14 65.0 13.70 16.50
ARLP 141018C00025000 C 10/18/14 25.0 23.70 27.50
ARLP 141018C00030000 C 10/18/14 30.0 18.10 22.40
ARLP 141018C00035000 C 10/18/14 35.0 13.30 17.30
ARLP 141018C00040000 C 10/18/14 40.0 8.40 11.20
ARLP 141018C00045000 C 10/18/14 45.0 4.50 6.00
ARLP 141018C00050000 C 10/18/14 50.0 1.05 1.95
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 0.25
ARLP 141018C00070000 C 10/18/14 70.0 0.00 0.40
ARLP 141018P00025000 P 10/18/14 25.0 0.00 0.25
ARLP 141018P00030000 P 10/18/14 30.0 0.00 0.45
ARLP 141018P00035000 P 10/18/14 35.0 0.00 0.40
ARLP 141018P00040000 P 10/18/14 40.0 0.00 0.40
ARLP 141018P00045000 P 10/18/14 45.0 0.15 0.35
ARLP 141018P00050000 P 10/18/14 50.0 0.90 2.00
ARLP 141018P00055000 P 10/18/14 55.0 4.50 6.10
ARLP 141018P00060000 P 10/18/14 60.0 9.30 11.20
ARLP 141018P00065000 P 10/18/14 65.0 12.70 16.80
ARLP 141018P00070000 P 10/18/14 70.0 18.90 21.10
ARLP 141220C00025000 C 12/20/14 25.0 23.70 26.40
ARLP 141220C00027500 C 12/20/14 27.5 20.50 25.00
ARLP 141220C00030000 C 12/20/14 30.0 18.00 22.40
ARLP 141220C00032500 C 12/20/14 32.5 16.50 18.60
ARLP 141220C00035000 C 12/20/14 35.0 13.30 17.30
ARLP 141220C00037500 C 12/20/14 37.5 10.80 14.50
ARLP 141220C00040000 C 12/20/14 40.0 8.30 12.30
ARLP 141220C00042500 C 12/20/14 42.5 6.50 8.80
ARLP 141220C00045000 C 12/20/14 45.0 4.60 5.90
ARLP 141220C00047500 C 12/20/14 47.5 2.60 4.30
ARLP 141220C00050000 C 12/20/14 50.0 2.00 2.25
ARLP 141220C00052500 C 12/20/14 52.5 1.10 1.25
ARLP 141220C00055000 C 12/20/14 55.0 0.40 0.75
ARLP 141220C00057500 C 12/20/14 57.5 0.00 1.00
ARLP 141220C00060000 C 12/20/14 60.0 0.00 0.60
ARLP 141220C00065000 C 12/20/14 65.0 0.00 0.45
ARLP 141220P00025000 P 12/20/14 25.0 0.00 0.50
ARLP 141220P00027500 P 12/20/14 27.5 0.00 0.15
ARLP 141220P00030000 P 12/20/14 30.0 0.00 0.15
ARLP 141220P00032500 P 12/20/14 32.5 0.05 0.20
ARLP 141220P00035000 P 12/20/14 35.0 0.10 0.25
ARLP 141220P00037500 P 12/20/14 37.5 0.15 0.35
ARLP 141220P00040000 P 12/20/14 40.0 0.25 0.50
ARLP 141220P00042500 P 12/20/14 42.5 0.40 0.75
ARLP 141220P00045000 P 12/20/14 45.0 0.75 0.95
ARLP 141220P00047500 P 12/20/14 47.5 1.45 1.85
ARLP 141220P00050000 P 12/20/14 50.0 2.45 2.70
ARLP 141220P00052500 P 12/20/14 52.5 3.50 5.70
ARLP 141220P00055000 P 12/20/14 55.0 5.50 7.00
ARLP 141220P00057500 P 12/20/14 57.5 6.90 9.80
ARLP 141220P00060000 P 12/20/14 60.0 8.60 12.70
ARLP 141220P00065000 P 12/20/14 65.0 14.70 17.20
ARLP 150320C00025000 C 03/20/15 25.0 23.70 26.60
ARLP 150320C00030000 C 03/20/15 30.0 18.20 22.20
ARLP 150320C00035000 C 03/20/15 35.0 13.20 17.30
ARLP 150320C00040000 C 03/20/15 40.0 8.90 11.90
ARLP 150320C00045000 C 03/20/15 45.0 5.60 6.50
ARLP 150320C00050000 C 03/20/15 50.0 2.50 2.90
ARLP 150320C00055000 C 03/20/15 55.0 0.70 1.10
ARLP 150320C00060000 C 03/20/15 60.0 0.20 0.55
ARLP 150320C00065000 C 03/20/15 65.0 0.00 0.50
ARLP 150320P00025000 P 03/20/15 25.0 0.05 0.20
ARLP 150320P00030000 P 03/20/15 30.0 0.10 0.30
ARLP 150320P00035000 P 03/20/15 35.0 0.25 0.55
ARLP 150320P00040000 P 03/20/15 40.0 0.60 1.05
ARLP 150320P00045000 P 03/20/15 45.0 1.45 1.80
ARLP 150320P00050000 P 03/20/15 50.0 3.30 4.20
ARLP 150320P00055000 P 03/20/15 55.0 6.30 8.10
ARLP 150320P00060000 P 03/20/15 60.0 10.10 12.80
ARLP 150320P00065000 P 03/20/15 65.0 15.40 17.60

OPRA data is delayed 15 minutes.