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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 150220C00022500 C 02/20/15 22.5 15.10 17.90
ARLP 150220C00025000 C 02/20/15 25.0 11.90 15.90
ARLP 150220C00030000 C 02/20/15 30.0 6.90 10.60
ARLP 150220C00035000 C 02/20/15 35.0 2.55 5.60
ARLP 150220C00040000 C 02/20/15 40.0 0.40 0.90
ARLP 150220C00045000 C 02/20/15 45.0 0.00 0.20
ARLP 150220C00050000 C 02/20/15 50.0 0.00 0.25
ARLP 150220C00055000 C 02/20/15 55.0 0.00 4.80
ARLP 150220C00060000 C 02/20/15 60.0 0.00 0.25
ARLP 150220P00022500 P 02/20/15 22.5 0.00 0.25
ARLP 150220P00025000 P 02/20/15 25.0 0.00 0.95
ARLP 150220P00030000 P 02/20/15 30.0 0.00 0.20
ARLP 150220P00035000 P 02/20/15 35.0 0.30 0.60
ARLP 150220P00040000 P 02/20/15 40.0 1.85 3.10
ARLP 150220P00045000 P 02/20/15 45.0 5.30 8.40
ARLP 150220P00050000 P 02/20/15 50.0 10.30 13.70
ARLP 150220P00055000 P 02/20/15 55.0 15.30 18.70
ARLP 150220P00060000 P 02/20/15 60.0 20.30 23.10
ARLP 150320C00025000 C 03/20/15 25.0 12.60 15.40
ARLP 150320C00030000 C 03/20/15 30.0 6.90 10.90
ARLP 150320C00035000 C 03/20/15 35.0 3.00 5.10
ARLP 150320C00040000 C 03/20/15 40.0 0.90 1.50
ARLP 150320C00045000 C 03/20/15 45.0 0.20 0.55
ARLP 150320C00050000 C 03/20/15 50.0 0.00 0.30
ARLP 150320C00055000 C 03/20/15 55.0 0.00 0.50
ARLP 150320C00060000 C 03/20/15 60.0 0.00 0.90
ARLP 150320C00065000 C 03/20/15 65.0 0.00 0.90
ARLP 150320P00025000 P 03/20/15 25.0 0.00 0.25
ARLP 150320P00030000 P 03/20/15 30.0 0.00 0.40
ARLP 150320P00035000 P 03/20/15 35.0 0.70 1.15
ARLP 150320P00040000 P 03/20/15 40.0 2.45 3.10
ARLP 150320P00045000 P 03/20/15 45.0 5.50 8.30
ARLP 150320P00050000 P 03/20/15 50.0 10.30 13.60
ARLP 150320P00055000 P 03/20/15 55.0 14.70 18.80
ARLP 150320P00060000 P 03/20/15 60.0 19.50 23.80
ARLP 150320P00065000 P 03/20/15 65.0 25.30 28.60
ARLP 150619C00022500 C 06/19/15 22.5 14.80 17.90
ARLP 150619C00025000 C 06/19/15 25.0 11.90 15.90
ARLP 150619C00030000 C 06/19/15 30.0 7.00 10.60
ARLP 150619C00035000 C 06/19/15 35.0 5.00 6.60
ARLP 150619C00040000 C 06/19/15 40.0 1.85 2.75
ARLP 150619C00045000 C 06/19/15 45.0 0.45 1.50
ARLP 150619C00050000 C 06/19/15 50.0 0.00 0.90
ARLP 150619C00055000 C 06/19/15 55.0 0.00 0.50
ARLP 150619C00060000 C 06/19/15 60.0 0.00 0.55
ARLP 150619P00022500 P 06/19/15 22.5 0.00 4.40
ARLP 150619P00025000 P 06/19/15 25.0 0.00 4.10
ARLP 150619P00030000 P 06/19/15 30.0 0.65 1.10
ARLP 150619P00035000 P 06/19/15 35.0 1.70 2.45
ARLP 150619P00040000 P 06/19/15 40.0 4.10 4.90
ARLP 150619P00045000 P 06/19/15 45.0 6.70 9.70
ARLP 150619P00050000 P 06/19/15 50.0 11.30 14.50
ARLP 150619P00055000 P 06/19/15 55.0 15.30 19.50
ARLP 150619P00060000 P 06/19/15 60.0 21.10 24.10
ARLP 150918C00020000 C 09/18/15 20.0 17.30 20.40
ARLP 150918C00022500 C 09/18/15 22.5 14.40 17.90
ARLP 150918C00025000 C 09/18/15 25.0 11.90 15.50
ARLP 150918C00030000 C 09/18/15 30.0 7.80 10.60
ARLP 150918C00035000 C 09/18/15 35.0 3.90 7.00
ARLP 150918C00040000 C 09/18/15 40.0 1.55 3.30
ARLP 150918C00045000 C 09/18/15 45.0 0.00 1.90
ARLP 150918C00050000 C 09/18/15 50.0 0.00 1.00
ARLP 150918C00055000 C 09/18/15 55.0 0.00 0.90
ARLP 150918P00020000 P 09/18/15 20.0 0.00 3.20
ARLP 150918P00022500 P 09/18/15 22.5 0.00 4.30
ARLP 150918P00025000 P 09/18/15 25.0 0.00 3.70
ARLP 150918P00030000 P 09/18/15 30.0 0.00 3.60
ARLP 150918P00035000 P 09/18/15 35.0 2.10 4.90
ARLP 150918P00040000 P 09/18/15 40.0 4.40 7.30
ARLP 150918P00045000 P 09/18/15 45.0 7.90 11.00
ARLP 150918P00050000 P 09/18/15 50.0 12.30 15.60
ARLP 150918P00055000 P 09/18/15 55.0 16.90 20.20

OPRA data is delayed 15 minutes.