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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 141220C00025000 C 12/20/14 25.0 20.20 23.30
ARLP 141220C00027500 C 12/20/14 27.5 16.30 20.90
ARLP 141220C00030000 C 12/20/14 30.0 13.70 18.40
ARLP 141220C00032500 C 12/20/14 32.5 11.40 15.90
ARLP 141220C00035000 C 12/20/14 35.0 8.80 13.40
ARLP 141220C00037500 C 12/20/14 37.5 7.70 10.90
ARLP 141220C00040000 C 12/20/14 40.0 5.40 8.40
ARLP 141220C00042500 C 12/20/14 42.5 3.00 6.00
ARLP 141220C00045000 C 12/20/14 45.0 1.55 3.30
ARLP 141220C00047500 C 12/20/14 47.5 0.45 0.65
ARLP 141220C00050000 C 12/20/14 50.0 0.05 0.35
ARLP 141220C00052500 C 12/20/14 52.5 0.00 0.20
ARLP 141220C00055000 C 12/20/14 55.0 0.00 0.10
ARLP 141220C00057500 C 12/20/14 57.5 0.00 0.25
ARLP 141220C00060000 C 12/20/14 60.0 0.00 4.70
ARLP 141220C00065000 C 12/20/14 65.0 0.00 4.70
ARLP 141220P00025000 P 12/20/14 25.0 0.00 0.15
ARLP 141220P00027500 P 12/20/14 27.5 0.00 0.15
ARLP 141220P00030000 P 12/20/14 30.0 0.00 0.20
ARLP 141220P00032500 P 12/20/14 32.5 0.00 0.15
ARLP 141220P00035000 P 12/20/14 35.0 0.00 0.15
ARLP 141220P00037500 P 12/20/14 37.5 0.00 0.25
ARLP 141220P00040000 P 12/20/14 40.0 0.05 0.25
ARLP 141220P00042500 P 12/20/14 42.5 0.15 0.45
ARLP 141220P00045000 P 12/20/14 45.0 0.65 1.05
ARLP 141220P00047500 P 12/20/14 47.5 1.90 2.30
ARLP 141220P00050000 P 12/20/14 50.0 1.90 4.50
ARLP 141220P00052500 P 12/20/14 52.5 4.30 7.20
ARLP 141220P00055000 P 12/20/14 55.0 6.90 10.70
ARLP 141220P00057500 P 12/20/14 57.5 9.40 12.20
ARLP 141220P00060000 P 12/20/14 60.0 11.80 16.10
ARLP 141220P00065000 P 12/20/14 65.0 16.90 19.70
ARLP 150117C00025000 C 01/17/15 25.0 20.40 23.20
ARLP 150117C00030000 C 01/17/15 30.0 13.80 18.40
ARLP 150117C00035000 C 01/17/15 35.0 10.30 13.40
ARLP 150117C00040000 C 01/17/15 40.0 5.60 8.60
ARLP 150117C00045000 C 01/17/15 45.0 2.30 2.60
ARLP 150117C00050000 C 01/17/15 50.0 0.45 0.70
ARLP 150117C00055000 C 01/17/15 55.0 0.00 0.65
ARLP 150117C00060000 C 01/17/15 60.0 0.00 0.25
ARLP 150117C00065000 C 01/17/15 65.0 0.00 0.25
ARLP 150117P00025000 P 01/17/15 25.0 0.00 0.25
ARLP 150117P00030000 P 01/17/15 30.0 0.00 0.25
ARLP 150117P00035000 P 01/17/15 35.0 0.00 0.25
ARLP 150117P00040000 P 01/17/15 40.0 0.30 0.55
ARLP 150117P00045000 P 01/17/15 45.0 1.25 1.60
ARLP 150117P00050000 P 01/17/15 50.0 2.20 5.60
ARLP 150117P00055000 P 01/17/15 55.0 7.00 11.00
ARLP 150117P00060000 P 01/17/15 60.0 11.90 16.30
ARLP 150117P00065000 P 01/17/15 65.0 16.90 19.70
ARLP 150320C00025000 C 03/20/15 25.0 20.30 23.30
ARLP 150320C00030000 C 03/20/15 30.0 14.70 18.50
ARLP 150320C00035000 C 03/20/15 35.0 10.00 13.60
ARLP 150320C00040000 C 03/20/15 40.0 6.30 8.90
ARLP 150320C00045000 C 03/20/15 45.0 2.85 3.30
ARLP 150320C00050000 C 03/20/15 50.0 0.90 1.30
ARLP 150320C00055000 C 03/20/15 55.0 0.25 0.50
ARLP 150320C00060000 C 03/20/15 60.0 0.05 0.25
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 0.35 0.50
ARLP 150320P00040000 P 03/20/15 40.0 0.90 1.25
ARLP 150320P00045000 P 03/20/15 45.0 2.40 2.85
ARLP 150320P00050000 P 03/20/15 50.0 3.50 6.00
ARLP 150320P00055000 P 03/20/15 55.0 7.80 10.90
ARLP 150320P00060000 P 03/20/15 60.0 12.70 17.00
ARLP 150320P00065000 P 03/20/15 65.0 17.50 20.40
ARLP 150619C00022500 C 06/19/15 22.5 22.80 25.70
ARLP 150619C00025000 C 06/19/15 25.0 18.90 23.30
ARLP 150619C00030000 C 06/19/15 30.0 14.70 18.40
ARLP 150619C00035000 C 06/19/15 35.0 10.20 13.60
ARLP 150619C00040000 C 06/19/15 40.0 6.00 9.20
ARLP 150619C00045000 C 06/19/15 45.0 3.40 4.00
ARLP 150619C00050000 C 06/19/15 50.0 1.45 1.90
ARLP 150619C00055000 C 06/19/15 55.0 0.55 0.90
ARLP 150619C00060000 C 06/19/15 60.0 0.20 0.50
ARLP 150619P00022500 P 06/19/15 22.5 0.00 0.50
ARLP 150619P00025000 P 06/19/15 25.0 0.10 0.35
ARLP 150619P00030000 P 06/19/15 30.0 0.30 0.55
ARLP 150619P00035000 P 06/19/15 35.0 0.70 0.95
ARLP 150619P00040000 P 06/19/15 40.0 1.65 2.10
ARLP 150619P00045000 P 06/19/15 45.0 3.50 4.10
ARLP 150619P00050000 P 06/19/15 50.0 4.60 8.20
ARLP 150619P00055000 P 06/19/15 55.0 8.80 12.00
ARLP 150619P00060000 P 06/19/15 60.0 13.40 16.50

OPRA data is delayed 15 minutes.