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 (2016-01-08)Premium Content

Alliance Resource Partners Lp (ARLP)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 160219C00002500 C 02/19/16 2.5 7.80 9.70
ARLP 160219C00005000 C 02/19/16 5.0 5.90 7.20
ARLP 160219C00007500 C 02/19/16 7.5 3.20 4.70
ARLP 160219C00010000 C 02/19/16 10.0 1.15 2.20
ARLP 160219C00012500 C 02/19/16 12.5 0.10 0.30
ARLP 160219C00015000 C 02/19/16 15.0 0.00 0.25
ARLP 160219C00017500 C 02/19/16 17.5 0.00 0.40
ARLP 160219C00020000 C 02/19/16 20.0 0.00 0.40
ARLP 160219C00022500 C 02/19/16 22.5 0.00 0.40
ARLP 160219C00025000 C 02/19/16 25.0 0.00 0.20
ARLP 160219P00002500 P 02/19/16 2.5 0.00 0.40
ARLP 160219P00005000 P 02/19/16 5.0 0.00 0.40
ARLP 160219P00007500 P 02/19/16 7.5 0.00 0.35
ARLP 160219P00010000 P 02/19/16 10.0 0.05 0.35
ARLP 160219P00012500 P 02/19/16 12.5 0.65 1.65
ARLP 160219P00015000 P 02/19/16 15.0 2.25 4.20
ARLP 160219P00017500 P 02/19/16 17.5 5.10 6.70
ARLP 160219P00020000 P 02/19/16 20.0 7.50 9.70
ARLP 160219P00022500 P 02/19/16 22.5 10.00 11.70
ARLP 160219P00025000 P 02/19/16 25.0 12.50 14.20
ARLP 160318C00002500 C 03/18/16 2.5 8.40 10.30
ARLP 160318C00005000 C 03/18/16 5.0 5.80 7.80
ARLP 160318C00007500 C 03/18/16 7.5 3.50 5.20
ARLP 160318C00010000 C 03/18/16 10.0 1.55 2.55
ARLP 160318C00012500 C 03/18/16 12.5 0.40 1.00
ARLP 160318C00015000 C 03/18/16 15.0 0.10 0.50
ARLP 160318C00017500 C 03/18/16 17.5 0.00 0.45
ARLP 160318C00020000 C 03/18/16 20.0 0.00 0.40
ARLP 160318C00022500 C 03/18/16 22.5 0.00 0.40
ARLP 160318C00025000 C 03/18/16 25.0 0.00 0.40
ARLP 160318C00030000 C 03/18/16 30.0 0.00 0.10
ARLP 160318C00035000 C 03/18/16 35.0 0.00 0.40
ARLP 160318P00002500 P 03/18/16 2.5 0.00 0.40
ARLP 160318P00005000 P 03/18/16 5.0 0.00 0.40
ARLP 160318P00007500 P 03/18/16 7.5 0.00 0.50
ARLP 160318P00010000 P 03/18/16 10.0 0.15 0.70
ARLP 160318P00012500 P 03/18/16 12.5 1.15 2.20
ARLP 160318P00015000 P 03/18/16 15.0 2.90 4.30
ARLP 160318P00017500 P 03/18/16 17.5 5.20 6.70
ARLP 160318P00020000 P 03/18/16 20.0 7.60 9.30
ARLP 160318P00022500 P 03/18/16 22.5 10.10 11.90
ARLP 160318P00025000 P 03/18/16 25.0 12.60 14.20
ARLP 160318P00030000 P 03/18/16 30.0 17.60 19.80
ARLP 160318P00035000 P 03/18/16 35.0 21.70 24.90
ARLP 160617C00002500 C 06/17/16 2.5 8.00 10.60
ARLP 160617C00005000 C 06/17/16 5.0 5.70 7.80
ARLP 160617C00007500 C 06/17/16 7.5 3.70 6.20
ARLP 160617C00010000 C 06/17/16 10.0 1.90 4.30
ARLP 160617C00012500 C 06/17/16 12.5 0.90 2.00
ARLP 160617C00015000 C 06/17/16 15.0 0.40 1.35
ARLP 160617C00017500 C 06/17/16 17.5 0.20 0.85
ARLP 160617C00020000 C 06/17/16 20.0 0.10 0.50
ARLP 160617C00022500 C 06/17/16 22.5 0.00 0.50
ARLP 160617C00025000 C 06/17/16 25.0 0.05 0.40
ARLP 160617C00030000 C 06/17/16 30.0 0.00 0.55
ARLP 160617P00002500 P 06/17/16 2.5 0.00 0.55
ARLP 160617P00005000 P 06/17/16 5.0 0.00 0.50
ARLP 160617P00007500 P 06/17/16 7.5 0.20 1.00
ARLP 160617P00010000 P 06/17/16 10.0 0.95 1.80
ARLP 160617P00012500 P 06/17/16 12.5 2.30 3.30
ARLP 160617P00015000 P 06/17/16 15.0 4.60 5.30
ARLP 160617P00017500 P 06/17/16 17.5 6.00 7.50
ARLP 160617P00020000 P 06/17/16 20.0 8.10 10.30
ARLP 160617P00022500 P 06/17/16 22.5 10.00 12.50
ARLP 160617P00025000 P 06/17/16 25.0 13.20 15.20
ARLP 160617P00030000 P 06/17/16 30.0 18.20 20.10
ARLP 160916C00002500 C 09/16/16 2.5 7.80 10.90
ARLP 160916C00005000 C 09/16/16 5.0 5.30 8.10
ARLP 160916C00007500 C 09/16/16 7.5 3.60 5.40
ARLP 160916C00010000 C 09/16/16 10.0 1.90 3.30
ARLP 160916C00012500 C 09/16/16 12.5 1.10 1.95
ARLP 160916C00015000 C 09/16/16 15.0 0.65 1.60
ARLP 160916C00017500 C 09/16/16 17.5 0.15 0.90
ARLP 160916C00020000 C 09/16/16 20.0 0.10 0.90
ARLP 160916C00022500 C 09/16/16 22.5 0.00 0.85
ARLP 160916P00002500 P 09/16/16 2.5 0.00 0.70
ARLP 160916P00005000 P 09/16/16 5.0 0.05 0.95
ARLP 160916P00007500 P 09/16/16 7.5 0.50 1.05
ARLP 160916P00010000 P 09/16/16 10.0 1.35 2.15
ARLP 160916P00012500 P 09/16/16 12.5 2.65 4.00
ARLP 160916P00015000 P 09/16/16 15.0 4.40 6.00
ARLP 160916P00017500 P 09/16/16 17.5 6.50 8.30
ARLP 160916P00020000 P 09/16/16 20.0 8.90 11.00
ARLP 160916P00022500 P 09/16/16 22.5 11.20 13.20

OPRA data is delayed 15 minutes.