Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alliance Resource Partners Lp (ARLP)
As of Apr 19 2018 11:11AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 180420C00002500 C Apr 20, 2018 2.5 13.90 14.50
ARLP 180420C00005000 C Apr 20, 2018 5.0 11.40 12.00
ARLP 180420C00007500 C Apr 20, 2018 7.5 8.70 9.40
ARLP 180420C00010000 C Apr 20, 2018 10.0 6.60 6.90
ARLP 180420C00012500 C Apr 20, 2018 12.5 4.10 4.30
ARLP 180420C00015000 C Apr 20, 2018 15.0 1.45 1.75
ARLP 180420C00017500 C Apr 20, 2018 17.5 0.00 0.05
ARLP 180420C00020000 C Apr 20, 2018 20.0 0.00 0.05
ARLP 180420C00022500 C Apr 20, 2018 22.5 0.00 0.10
ARLP 180420C00025000 C Apr 20, 2018 25.0 0.00 0.15
ARLP 180420C00030000 C Apr 20, 2018 30.0 0.00 0.55
ARLP 180420C00035000 C Apr 20, 2018 35.0 0.00 0.55
ARLP 180420P00002500 P Apr 20, 2018 2.5 0.00 0.20
ARLP 180420P00005000 P Apr 20, 2018 5.0 0.00 0.15
ARLP 180420P00007500 P Apr 20, 2018 7.5 0.00 0.15
ARLP 180420P00010000 P Apr 20, 2018 10.0 0.00 0.05
ARLP 180420P00012500 P Apr 20, 2018 12.5 0.00 0.15
ARLP 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
ARLP 180420P00017500 P Apr 20, 2018 17.5 0.70 0.90
ARLP 180420P00020000 P Apr 20, 2018 20.0 3.20 3.40
ARLP 180420P00022500 P Apr 20, 2018 22.5 5.60 6.20
ARLP 180420P00025000 P Apr 20, 2018 25.0 8.10 8.50
ARLP 180420P00030000 P Apr 20, 2018 30.0 13.00 13.40
ARLP 180420P00035000 P Apr 20, 2018 35.0 18.00 18.50
ARLP 180518C00002500 C May 18, 2018 2.5 13.70 14.60
ARLP 180518C00005000 C May 18, 2018 5.0 11.40 13.30
ARLP 180518C00007500 C May 18, 2018 7.5 9.10 9.60
ARLP 180518C00010000 C May 18, 2018 10.0 6.60 6.80
ARLP 180518C00012500 C May 18, 2018 12.5 4.10 4.40
ARLP 180518C00015000 C May 18, 2018 15.0 1.65 1.85
ARLP 180518C00017500 C May 18, 2018 17.5 0.10 0.20
ARLP 180518C00020000 C May 18, 2018 20.0 0.00 0.10
ARLP 180518C00022500 C May 18, 2018 22.5 0.00 0.10
ARLP 180518C00025000 C May 18, 2018 25.0 0.00 0.05
ARLP 180518C00030000 C May 18, 2018 30.0 0.00 0.05
ARLP 180518C00035000 C May 18, 2018 35.0 0.00 0.05
ARLP 180518P00002500 P May 18, 2018 2.5 0.00 0.05
ARLP 180518P00005000 P May 18, 2018 5.0 0.00 0.05
ARLP 180518P00007500 P May 18, 2018 7.5 0.00 0.05
ARLP 180518P00010000 P May 18, 2018 10.0 0.00 0.10
ARLP 180518P00012500 P May 18, 2018 12.5 0.00 0.10
ARLP 180518P00015000 P May 18, 2018 15.0 0.15 0.25
ARLP 180518P00017500 P May 18, 2018 17.5 1.35 1.50
ARLP 180518P00020000 P May 18, 2018 20.0 3.70 3.90
ARLP 180518P00022500 P May 18, 2018 22.5 6.10 6.40
ARLP 180518P00025000 P May 18, 2018 25.0 8.50 8.90
ARLP 180518P00030000 P May 18, 2018 30.0 13.30 13.90
ARLP 180518P00035000 P May 18, 2018 35.0 18.50 19.10
ARLP 180615C00010000 C Jun 15, 2018 10.0 6.60 6.90
ARLP 180615C00012500 C Jun 15, 2018 12.5 3.70 4.30
ARLP 180615C00015000 C Jun 15, 2018 15.0 1.60 1.90
ARLP 180615C00017500 C Jun 15, 2018 17.5 0.25 0.40
ARLP 180615C00020000 C Jun 15, 2018 20.0 0.05 0.10
ARLP 180615C00022500 C Jun 15, 2018 22.5 0.00 0.10
ARLP 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
ARLP 180615C00030000 C Jun 15, 2018 30.0 0.00 0.20
ARLP 180615P00010000 P Jun 15, 2018 10.0 0.00 0.10
ARLP 180615P00012500 P Jun 15, 2018 12.5 0.00 0.15
ARLP 180615P00015000 P Jun 15, 2018 15.0 0.30 0.40
ARLP 180615P00017500 P Jun 15, 2018 17.5 1.45 1.60
ARLP 180615P00020000 P Jun 15, 2018 20.0 3.60 4.00
ARLP 180615P00022500 P Jun 15, 2018 22.5 6.20 6.50
ARLP 180615P00025000 P Jun 15, 2018 25.0 8.50 8.90
ARLP 180615P00030000 P Jun 15, 2018 30.0 13.30 13.90
ARLP 180921C00012500 C Sep 21, 2018 12.5 4.10 4.30
ARLP 180921C00015000 C Sep 21, 2018 15.0 1.85 2.00
ARLP 180921C00017500 C Sep 21, 2018 17.5 0.55 0.70
ARLP 180921C00020000 C Sep 21, 2018 20.0 0.15 0.25
ARLP 180921C00022500 C Sep 21, 2018 22.5 0.00 0.15
ARLP 180921C00025000 C Sep 21, 2018 25.0 0.00 0.10
ARLP 180921C00030000 C Sep 21, 2018 30.0 0.00 0.15
ARLP 180921P00012500 P Sep 21, 2018 12.5 0.25 0.35
ARLP 180921P00015000 P Sep 21, 2018 15.0 0.80 0.95
ARLP 180921P00017500 P Sep 21, 2018 17.5 2.15 2.30
ARLP 180921P00020000 P Sep 21, 2018 20.0 4.20 4.40
ARLP 180921P00022500 P Sep 21, 2018 22.5 6.50 6.80
ARLP 180921P00025000 P Sep 21, 2018 25.0 8.50 9.40
ARLP 180921P00030000 P Sep 21, 2018 30.0 13.90 14.20
ARLP 181221C00005000 C Dec 21, 2018 5.0 11.50 12.20
ARLP 181221C00007500 C Dec 21, 2018 7.5 8.90 9.50
ARLP 181221C00010000 C Dec 21, 2018 10.0 6.60 6.80
ARLP 181221C00012500 C Dec 21, 2018 12.5 4.10 4.30
ARLP 181221C00015000 C Dec 21, 2018 15.0 1.95 2.10
ARLP 181221C00017500 C Dec 21, 2018 17.5 0.70 0.90
ARLP 181221C00020000 C Dec 21, 2018 20.0 0.25 0.40
ARLP 181221C00022500 C Dec 21, 2018 22.5 0.10 0.15
ARLP 181221C00025000 C Dec 21, 2018 25.0 0.00 0.20
ARLP 181221C00030000 C Dec 21, 2018 30.0 0.00 0.25
ARLP 181221C00035000 C Dec 21, 2018 35.0 0.00 0.20
ARLP 181221P00005000 P Dec 21, 2018 5.0 0.00 0.10
ARLP 181221P00007500 P Dec 21, 2018 7.5 0.05 0.15
ARLP 181221P00010000 P Dec 21, 2018 10.0 0.15 0.25
ARLP 181221P00012500 P Dec 21, 2018 12.5 0.45 0.60
ARLP 181221P00015000 P Dec 21, 2018 15.0 1.15 1.35
ARLP 181221P00017500 P Dec 21, 2018 17.5 2.70 3.00
ARLP 181221P00020000 P Dec 21, 2018 20.0 4.70 4.90
ARLP 181221P00022500 P Dec 21, 2018 22.5 6.90 7.80
ARLP 181221P00025000 P Dec 21, 2018 25.0 9.30 9.80
ARLP 181221P00030000 P Dec 21, 2018 30.0 13.00 15.50
ARLP 181221P00035000 P Dec 21, 2018 35.0 19.10 19.60
OPRA data is delayed 15 minutes.