Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alliance Resource Partners Lp (ARLP)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 180316C00012500 C Mar 16, 2018 12.5 4.70 5.40
ARLP 180316C00015000 C Mar 16, 2018 15.0 2.30 3.30
ARLP 180316C00017500 C Mar 16, 2018 17.5 0.65 0.80
ARLP 180316C00020000 C Mar 16, 2018 20.0 0.05 0.10
ARLP 180316C00022500 C Mar 16, 2018 22.5 0.00 0.05
ARLP 180316C00025000 C Mar 16, 2018 25.0 0.00 0.10
ARLP 180316C00030000 C Mar 16, 2018 30.0 0.00 0.35
ARLP 180316P00012500 P Mar 16, 2018 12.5 0.00 0.05
ARLP 180316P00015000 P Mar 16, 2018 15.0 0.05 0.10
ARLP 180316P00017500 P Mar 16, 2018 17.5 0.35 0.50
ARLP 180316P00020000 P Mar 16, 2018 20.0 2.20 2.60
ARLP 180316P00022500 P Mar 16, 2018 22.5 4.30 5.30
ARLP 180316P00025000 P Mar 16, 2018 25.0 7.00 7.80
ARLP 180316P00030000 P Mar 16, 2018 30.0 11.70 12.70
ARLP 180420C00002500 C Apr 20, 2018 2.5 14.70 16.30
ARLP 180420C00005000 C Apr 20, 2018 5.0 12.60 13.40
ARLP 180420C00007500 C Apr 20, 2018 7.5 10.00 11.00
ARLP 180420C00010000 C Apr 20, 2018 10.0 7.70 8.20
ARLP 180420C00012500 C Apr 20, 2018 12.5 5.20 5.70
ARLP 180420C00015000 C Apr 20, 2018 15.0 2.85 3.10
ARLP 180420C00017500 C Apr 20, 2018 17.5 1.00 1.15
ARLP 180420C00020000 C Apr 20, 2018 20.0 0.15 0.25
ARLP 180420C00022500 C Apr 20, 2018 22.5 0.00 0.05
ARLP 180420C00025000 C Apr 20, 2018 25.0 0.00 0.45
ARLP 180420C00030000 C Apr 20, 2018 30.0 0.00 0.40
ARLP 180420C00035000 C Apr 20, 2018 35.0 0.00 0.15
ARLP 180420P00002500 P Apr 20, 2018 2.5 0.00 0.10
ARLP 180420P00005000 P Apr 20, 2018 5.0 0.00 0.35
ARLP 180420P00007500 P Apr 20, 2018 7.5 0.00 0.35
ARLP 180420P00010000 P Apr 20, 2018 10.0 0.00 0.10
ARLP 180420P00012500 P Apr 20, 2018 12.5 0.00 0.10
ARLP 180420P00015000 P Apr 20, 2018 15.0 0.15 0.25
ARLP 180420P00017500 P Apr 20, 2018 17.5 0.70 0.80
ARLP 180420P00020000 P Apr 20, 2018 20.0 2.30 2.50
ARLP 180420P00022500 P Apr 20, 2018 22.5 4.60 5.20
ARLP 180420P00025000 P Apr 20, 2018 25.0 7.00 7.50
ARLP 180420P00030000 P Apr 20, 2018 30.0 12.10 12.90
ARLP 180420P00035000 P Apr 20, 2018 35.0 17.10 17.70
ARLP 180615C00010000 C Jun 15, 2018 10.0 5.50 10.20
ARLP 180615C00012500 C Jun 15, 2018 12.5 5.20 5.50
ARLP 180615C00015000 C Jun 15, 2018 15.0 2.95 3.20
ARLP 180615C00017500 C Jun 15, 2018 17.5 1.10 1.35
ARLP 180615C00020000 C Jun 15, 2018 20.0 0.35 0.50
ARLP 180615C00022500 C Jun 15, 2018 22.5 0.05 0.20
ARLP 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
ARLP 180615C00030000 C Jun 15, 2018 30.0 0.00 0.30
ARLP 180615P00010000 P Jun 15, 2018 10.0 0.00 4.90
ARLP 180615P00012500 P Jun 15, 2018 12.5 0.10 0.20
ARLP 180615P00015000 P Jun 15, 2018 15.0 0.40 0.55
ARLP 180615P00017500 P Jun 15, 2018 17.5 1.15 1.35
ARLP 180615P00020000 P Jun 15, 2018 20.0 2.95 3.10
ARLP 180615P00022500 P Jun 15, 2018 22.5 5.00 5.70
ARLP 180615P00025000 P Jun 15, 2018 25.0 7.30 8.00
ARLP 180615P00030000 P Jun 15, 2018 30.0 12.30 13.30
ARLP 180921C00012500 C Sep 21, 2018 12.5 5.00 5.70
ARLP 180921C00015000 C Sep 21, 2018 15.0 3.00 3.50
ARLP 180921C00017500 C Sep 21, 2018 17.5 1.50 1.60
ARLP 180921C00020000 C Sep 21, 2018 20.0 0.60 0.75
ARLP 180921C00022500 C Sep 21, 2018 22.5 0.25 0.35
ARLP 180921C00025000 C Sep 21, 2018 25.0 0.10 0.20
ARLP 180921C00030000 C Sep 21, 2018 30.0 0.00 0.05
ARLP 180921P00012500 P Sep 21, 2018 12.5 0.35 0.45
ARLP 180921P00015000 P Sep 21, 2018 15.0 0.85 0.95
ARLP 180921P00017500 P Sep 21, 2018 17.5 1.90 1.95
ARLP 180921P00020000 P Sep 21, 2018 20.0 3.40 3.80
ARLP 180921P00022500 P Sep 21, 2018 22.5 5.40 5.90
ARLP 180921P00025000 P Sep 21, 2018 25.0 7.60 8.60
ARLP 180921P00030000 P Sep 21, 2018 30.0 12.80 13.30
OPRA data is delayed 15 minutes.