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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 150515C00017500 C 05/15/15 17.5 13.50 17.50
ARLP 150515C00020000 C 05/15/15 20.0 10.90 15.10
ARLP 150515C00022500 C 05/15/15 22.5 8.40 12.60
ARLP 150515C00025000 C 05/15/15 25.0 5.90 10.00
ARLP 150515C00030000 C 05/15/15 30.0 2.60 3.70
ARLP 150515C00035000 C 05/15/15 35.0 0.20 0.40
ARLP 150515C00040000 C 05/15/15 40.0 0.00 0.10
ARLP 150515C00045000 C 05/15/15 45.0 0.00 0.10
ARLP 150515C00050000 C 05/15/15 50.0 0.00 0.05
ARLP 150515P00017500 P 05/15/15 17.5 0.00 0.75
ARLP 150515P00020000 P 05/15/15 20.0 0.00 0.40
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 0.25 0.45
ARLP 150515P00035000 P 05/15/15 35.0 2.35 3.50
ARLP 150515P00040000 P 05/15/15 40.0 6.80 8.60
ARLP 150515P00045000 P 05/15/15 45.0 10.50 14.40
ARLP 150515P00050000 P 05/15/15 50.0 15.70 19.40
ARLP 150619C00022500 C 06/19/15 22.5 8.50 12.60
ARLP 150619C00025000 C 06/19/15 25.0 5.90 10.00
ARLP 150619C00030000 C 06/19/15 30.0 2.15 5.00
ARLP 150619C00035000 C 06/19/15 35.0 0.55 0.80
ARLP 150619C00040000 C 06/19/15 40.0 0.00 0.55
ARLP 150619C00045000 C 06/19/15 45.0 0.00 0.45
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 0.20
ARLP 150619P00022500 P 06/19/15 22.5 0.00 0.20
ARLP 150619P00025000 P 06/19/15 25.0 0.00 0.55
ARLP 150619P00030000 P 06/19/15 30.0 0.55 0.70
ARLP 150619P00035000 P 06/19/15 35.0 3.00 3.90
ARLP 150619P00040000 P 06/19/15 40.0 5.70 9.60
ARLP 150619P00045000 P 06/19/15 45.0 11.70 14.00
ARLP 150619P00050000 P 06/19/15 50.0 16.50 18.20
ARLP 150619P00055000 P 06/19/15 55.0 20.30 24.40
ARLP 150619P00060000 P 06/19/15 60.0 25.70 29.40
ARLP 150918C00020000 C 09/18/15 20.0 10.90 15.00
ARLP 150918C00022500 C 09/18/15 22.5 8.40 12.60
ARLP 150918C00025000 C 09/18/15 25.0 5.90 10.20
ARLP 150918C00030000 C 09/18/15 30.0 3.40 4.50
ARLP 150918C00035000 C 09/18/15 35.0 1.05 1.70
ARLP 150918C00040000 C 09/18/15 40.0 0.05 0.65
ARLP 150918C00045000 C 09/18/15 45.0 0.05 0.70
ARLP 150918C00050000 C 09/18/15 50.0 0.05 0.35
ARLP 150918C00055000 C 09/18/15 55.0 0.00 0.30
ARLP 150918P00020000 P 09/18/15 20.0 0.00 0.35
ARLP 150918P00022500 P 09/18/15 22.5 0.00 0.55
ARLP 150918P00025000 P 09/18/15 25.0 0.10 0.85
ARLP 150918P00030000 P 09/18/15 30.0 1.45 1.85
ARLP 150918P00035000 P 09/18/15 35.0 4.10 5.20
ARLP 150918P00040000 P 09/18/15 40.0 7.30 9.80
ARLP 150918P00045000 P 09/18/15 45.0 11.50 15.00
ARLP 150918P00050000 P 09/18/15 50.0 15.90 20.00
ARLP 150918P00055000 P 09/18/15 55.0 21.30 24.80
ARLP 151218C00017500 C 12/18/15 17.5 13.50 17.40
ARLP 151218C00020000 C 12/18/15 20.0 10.90 15.30
ARLP 151218C00022500 C 12/18/15 22.5 8.20 12.40
ARLP 151218C00025000 C 12/18/15 25.0 6.00 10.10
ARLP 151218C00030000 C 12/18/15 30.0 3.60 4.60
ARLP 151218C00035000 C 12/18/15 35.0 1.50 2.10
ARLP 151218C00040000 C 12/18/15 40.0 0.25 1.05
ARLP 151218C00045000 C 12/18/15 45.0 0.05 4.80
ARLP 151218C00050000 C 12/18/15 50.0 0.00 4.80
ARLP 151218P00017500 P 12/18/15 17.5 0.00 4.80
ARLP 151218P00020000 P 12/18/15 20.0 0.00 4.70
ARLP 151218P00022500 P 12/18/15 22.5 0.00 1.50
ARLP 151218P00025000 P 12/18/15 25.0 0.60 1.45
ARLP 151218P00030000 P 12/18/15 30.0 1.90 2.65
ARLP 151218P00035000 P 12/18/15 35.0 5.00 6.20
ARLP 151218P00040000 P 12/18/15 40.0 7.70 10.40
ARLP 151218P00045000 P 12/18/15 45.0 12.50 15.30
ARLP 151218P00050000 P 12/18/15 50.0 17.10 20.40

OPRA data is delayed 15 minutes.