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 (2015-06-05)Premium Content

Alliance Resource Partners Lp (ARLP)
As of Jun 1 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 150619C00022500 C 06/19/15 22.5 5.90 9.60
ARLP 150619C00025000 C 06/19/15 25.0 3.10 7.30
ARLP 150619C00030000 C 06/19/15 30.0 0.85 1.05
ARLP 150619C00035000 C 06/19/15 35.0 0.00 0.20
ARLP 150619C00040000 C 06/19/15 40.0 0.00 0.15
ARLP 150619C00045000 C 06/19/15 45.0 0.00 0.25
ARLP 150619C00050000 C 06/19/15 50.0 0.00 0.10
ARLP 150619C00055000 C 06/19/15 55.0 0.00 0.20
ARLP 150619C00060000 C 06/19/15 60.0 0.00 0.05
ARLP 150619P00022500 P 06/19/15 22.5 0.00 0.25
ARLP 150619P00025000 P 06/19/15 25.0 0.00 0.25
ARLP 150619P00030000 P 06/19/15 30.0 0.50 0.70
ARLP 150619P00035000 P 06/19/15 35.0 4.30 5.00
ARLP 150619P00040000 P 06/19/15 40.0 9.30 10.60
ARLP 150619P00045000 P 06/19/15 45.0 14.00 15.50
ARLP 150619P00050000 P 06/19/15 50.0 19.00 20.60
ARLP 150619P00055000 P 06/19/15 55.0 22.40 27.00
ARLP 150619P00060000 P 06/19/15 60.0 28.50 31.70
ARLP 150717C00017500 C 07/17/15 17.5 11.90 13.50
ARLP 150717C00020000 C 07/17/15 20.0 8.10 12.40
ARLP 150717C00022500 C 07/17/15 22.5 5.60 10.10
ARLP 150717C00025000 C 07/17/15 25.0 3.30 6.30
ARLP 150717C00030000 C 07/17/15 30.0 1.20 1.45
ARLP 150717C00035000 C 07/17/15 35.0 0.00 0.20
ARLP 150717C00040000 C 07/17/15 40.0 0.00 0.25
ARLP 150717C00045000 C 07/17/15 45.0 0.00 0.20
ARLP 150717P00017500 P 07/17/15 17.5 0.00 0.20
ARLP 150717P00020000 P 07/17/15 20.0 0.00 0.20
ARLP 150717P00022500 P 07/17/15 22.5 0.00 0.25
ARLP 150717P00025000 P 07/17/15 25.0 0.00 0.30
ARLP 150717P00030000 P 07/17/15 30.0 0.85 1.05
ARLP 150717P00035000 P 07/17/15 35.0 2.95 6.90
ARLP 150717P00040000 P 07/17/15 40.0 7.50 12.00
ARLP 150717P00045000 P 07/17/15 45.0 14.20 15.60
ARLP 150918C00020000 C 09/18/15 20.0 8.20 12.10
ARLP 150918C00022500 C 09/18/15 22.5 5.60 10.10
ARLP 150918C00025000 C 09/18/15 25.0 3.20 7.40
ARLP 150918C00030000 C 09/18/15 30.0 1.60 1.85
ARLP 150918C00035000 C 09/18/15 35.0 0.25 0.40
ARLP 150918C00040000 C 09/18/15 40.0 0.00 0.10
ARLP 150918C00045000 C 09/18/15 45.0 0.05 0.30
ARLP 150918C00050000 C 09/18/15 50.0 0.00 0.35
ARLP 150918C00055000 C 09/18/15 55.0 0.00 0.35
ARLP 150918P00020000 P 09/18/15 20.0 0.00 0.30
ARLP 150918P00022500 P 09/18/15 22.5 0.00 0.45
ARLP 150918P00025000 P 09/18/15 25.0 0.40 0.50
ARLP 150918P00030000 P 09/18/15 30.0 1.75 2.15
ARLP 150918P00035000 P 09/18/15 35.0 5.20 6.40
ARLP 150918P00040000 P 09/18/15 40.0 9.00 12.00
ARLP 150918P00045000 P 09/18/15 45.0 13.60 17.40
ARLP 150918P00050000 P 09/18/15 50.0 19.60 22.60
ARLP 150918P00055000 P 09/18/15 55.0 24.70 26.20
ARLP 151218C00017500 C 12/18/15 17.5 11.80 13.80
ARLP 151218C00020000 C 12/18/15 20.0 8.10 12.60
ARLP 151218C00022500 C 12/18/15 22.5 5.60 9.80
ARLP 151218C00025000 C 12/18/15 25.0 5.00 6.00
ARLP 151218C00030000 C 12/18/15 30.0 1.90 2.30
ARLP 151218C00035000 C 12/18/15 35.0 0.45 0.65
ARLP 151218C00040000 C 12/18/15 40.0 0.05 0.20
ARLP 151218C00045000 C 12/18/15 45.0 0.00 0.50
ARLP 151218C00050000 C 12/18/15 50.0 0.00 0.40
ARLP 151218P00017500 P 12/18/15 17.5 0.00 0.50
ARLP 151218P00020000 P 12/18/15 20.0 0.00 0.50
ARLP 151218P00022500 P 12/18/15 22.5 0.10 0.65
ARLP 151218P00025000 P 12/18/15 25.0 0.75 1.00
ARLP 151218P00030000 P 12/18/15 30.0 2.70 3.00
ARLP 151218P00035000 P 12/18/15 35.0 5.90 7.20
ARLP 151218P00040000 P 12/18/15 40.0 10.00 12.40
ARLP 151218P00045000 P 12/18/15 45.0 15.00 16.90
ARLP 151218P00050000 P 12/18/15 50.0 19.70 22.20

OPRA data is delayed 15 minutes.