Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alliance Resource Partners Lp (ARLP)
As of Jun 18 2018 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 180720C00002500 C Jul 20, 2018 2.5 17.10 17.80
ARLP 180720C00005000 C Jul 20, 2018 5.0 14.80 15.10
ARLP 180720C00007500 C Jul 20, 2018 7.5 12.30 12.60
ARLP 180720C00010000 C Jul 20, 2018 10.0 9.80 10.00
ARLP 180720C00012500 C Jul 20, 2018 12.5 7.00 7.50
ARLP 180720C00015000 C Jul 20, 2018 15.0 4.70 5.10
ARLP1 180720C00015000 C Jul 20, 2018 15.0 14.20 14.80
ARLP 180720C00017500 C Jul 20, 2018 17.5 2.25 2.55
ARLP1 180720C00017500 C Jul 20, 2018 17.5 11.60 12.80
ARLP 180720C00020000 C Jul 20, 2018 20.0 0.45 0.50
ARLP1 180720C00020000 C Jul 20, 2018 20.0 9.10 10.30
ARLP 180720C00022500 C Jul 20, 2018 22.5 0.00 0.05
ARLP1 180720C00022500 C Jul 20, 2018 22.5 6.60 7.80
ARLP 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
ARLP1 180720C00025000 C Jul 20, 2018 25.0 4.20 5.30
ARLP 180720C00030000 C Jul 20, 2018 30.0 0.00 0.05
ARLP1 180720C00030000 C Jul 20, 2018 30.0 0.40 0.80
ARLP 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
ARLP1 180720C00035000 C Jul 20, 2018 35.0 0.00 0.10
ARLP 180720P00002500 P Jul 20, 2018 2.5 0.00 0.05
ARLP 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
ARLP 180720P00007500 P Jul 20, 2018 7.5 0.00 0.05
ARLP 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
ARLP 180720P00012500 P Jul 20, 2018 12.5 0.00 0.10
ARLP 180720P00015000 P Jul 20, 2018 15.0 0.00 0.05
ARLP1 180720P00015000 P Jul 20, 2018 15.0 0.00 0.10
ARLP 180720P00017500 P Jul 20, 2018 17.5 0.00 0.10
ARLP1 180720P00017500 P Jul 20, 2018 17.5 0.00 0.10
ARLP 180720P00020000 P Jul 20, 2018 20.0 0.55 0.60
ARLP1 180720P00020000 P Jul 20, 2018 20.0 0.00 0.10
ARLP 180720P00022500 P Jul 20, 2018 22.5 2.35 2.75
ARLP1 180720P00022500 P Jul 20, 2018 22.5 0.00 0.10
ARLP 180720P00025000 P Jul 20, 2018 25.0 4.90 5.20
ARLP1 180720P00025000 P Jul 20, 2018 25.0 0.00 0.15
ARLP 180720P00030000 P Jul 20, 2018 30.0 9.90 10.50
ARLP1 180720P00030000 P Jul 20, 2018 30.0 0.85 1.35
ARLP 180720P00035000 P Jul 20, 2018 35.0 14.90 15.40
ARLP1 180720P00035000 P Jul 20, 2018 35.0 4.90 6.40
ARLP 180921C00012500 C Sep 21, 2018 12.5 7.20 8.00
ARLP 180921C00015000 C Sep 21, 2018 15.0 4.70 5.00
ARLP 180921C00017500 C Sep 21, 2018 17.5 2.50 2.60
ARLP 180921C00020000 C Sep 21, 2018 20.0 0.75 0.85
ARLP 180921C00022500 C Sep 21, 2018 22.5 0.10 0.20
ARLP 180921C00025000 C Sep 21, 2018 25.0 0.00 0.05
ARLP 180921C00030000 C Sep 21, 2018 30.0 0.00 0.05
ARLP 180921P00012500 P Sep 21, 2018 12.5 0.00 0.10
ARLP 180921P00015000 P Sep 21, 2018 15.0 0.10 0.15
ARLP 180921P00017500 P Sep 21, 2018 17.5 0.30 0.40
ARLP 180921P00020000 P Sep 21, 2018 20.0 1.20 1.35
ARLP 180921P00022500 P Sep 21, 2018 22.5 3.10 3.30
ARLP 180921P00025000 P Sep 21, 2018 25.0 5.40 5.70
ARLP 180921P00030000 P Sep 21, 2018 30.0 10.10 11.10
ARLP1 181019C00015000 C Oct 19, 2018 15.0 14.20 14.80
ARLP1 181019C00017500 C Oct 19, 2018 17.5 11.70 12.40
ARLP1 181019C00020000 C Oct 19, 2018 20.0 9.10 9.90
ARLP1 181019C00022500 C Oct 19, 2018 22.5 6.60 7.50
ARLP1 181019C00025000 C Oct 19, 2018 25.0 4.30 5.10
ARLP1 181019C00030000 C Oct 19, 2018 30.0 1.00 1.50
ARLP1 181019C00035000 C Oct 19, 2018 35.0 0.00 0.30
ARLP1 181019C00040000 C Oct 19, 2018 40.0 0.00 0.15
ARLP1 181019P00015000 P Oct 19, 2018 15.0 0.00 0.25
ARLP1 181019P00017500 P Oct 19, 2018 17.5 0.00 0.25
ARLP1 181019P00020000 P Oct 19, 2018 20.0 0.10 0.30
ARLP1 181019P00022500 P Oct 19, 2018 22.5 0.05 0.40
ARLP1 181019P00025000 P Oct 19, 2018 25.0 0.35 0.70
ARLP1 181019P00030000 P Oct 19, 2018 30.0 2.00 2.55
ARLP1 181019P00035000 P Oct 19, 2018 35.0 5.80 6.70
ARLP1 181019P00040000 P Oct 19, 2018 40.0 10.80 11.60
ARLP 181221C00002500 C Dec 21, 2018 2.5 16.90 17.90
ARLP 181221C00005000 C Dec 21, 2018 5.0 14.50 15.50
ARLP 181221C00007500 C Dec 21, 2018 7.5 12.20 12.70
ARLP 181221C00010000 C Dec 21, 2018 10.0 9.70 10.20
ARLP 181221C00012500 C Dec 21, 2018 12.5 7.20 7.60
ARLP 181221C00015000 C Dec 21, 2018 15.0 4.80 5.00
ARLP 181221C00017500 C Dec 21, 2018 17.5 2.55 2.70
ARLP 181221C00020000 C Dec 21, 2018 20.0 0.95 1.10
ARLP 181221C00022500 C Dec 21, 2018 22.5 0.25 0.35
ARLP 181221C00025000 C Dec 21, 2018 25.0 0.00 0.15
ARLP 181221C00030000 C Dec 21, 2018 30.0 0.00 0.10
ARLP 181221C00035000 C Dec 21, 2018 35.0 0.00 0.05
ARLP 181221P00002500 P Dec 21, 2018 2.5 0.00 0.05
ARLP 181221P00005000 P Dec 21, 2018 5.0 0.00 0.05
ARLP 181221P00007500 P Dec 21, 2018 7.5 0.00 0.05
ARLP 181221P00010000 P Dec 21, 2018 10.0 0.00 0.10
ARLP 181221P00012500 P Dec 21, 2018 12.5 0.05 0.15
ARLP 181221P00015000 P Dec 21, 2018 15.0 0.20 0.30
ARLP 181221P00017500 P Dec 21, 2018 17.5 0.70 0.80
ARLP 181221P00020000 P Dec 21, 2018 20.0 1.75 1.95
ARLP 181221P00022500 P Dec 21, 2018 22.5 3.60 3.80
ARLP 181221P00025000 P Dec 21, 2018 25.0 5.70 6.10
ARLP 181221P00030000 P Dec 21, 2018 30.0 10.50 11.00
ARLP 181221P00035000 P Dec 21, 2018 35.0 15.50 16.20
ARLP1 190118C00015000 C Jan 18, 2019 15.0 14.20 14.90
ARLP1 190118C00017500 C Jan 18, 2019 17.5 11.70 12.40
ARLP1 190118C00020000 C Jan 18, 2019 20.0 9.20 9.90
ARLP1 190118C00022500 C Jan 18, 2019 22.5 6.70 7.50
ARLP1 190118C00025000 C Jan 18, 2019 25.0 4.30 5.20
ARLP1 190118C00030000 C Jan 18, 2019 30.0 1.05 1.80
ARLP1 190118C00035000 C Jan 18, 2019 35.0 0.05 0.60
ARLP1 190118P00015000 P Jan 18, 2019 15.0 0.00 0.35
ARLP1 190118P00017500 P Jan 18, 2019 17.5 0.00 0.40
ARLP1 190118P00020000 P Jan 18, 2019 20.0 0.05 0.55
ARLP1 190118P00022500 P Jan 18, 2019 22.5 0.25 0.80
ARLP1 190118P00025000 P Jan 18, 2019 25.0 0.70 1.25
ARLP1 190118P00030000 P Jan 18, 2019 30.0 2.60 3.60
ARLP1 190118P00035000 P Jan 18, 2019 35.0 6.30 7.60
OPRA data is delayed 15 minutes.