Options Lookup

VL Survey Page (Mar 29, 2024) Premium Content
Alliance Resource Partners Lp (ARLP)

As of Mar 27 2024 5:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARLP 240419C00007500 C Apr 19, 2024 7.5 12.30 13.90
ARLP 240419C00010000 C Apr 19, 2024 10.0 9.90 10.90
ARLP 240419C00012500 C Apr 19, 2024 12.5 7.40 8.60
ARLP 240419C00015000 C Apr 19, 2024 15.0 4.80 6.60
ARLP 240419C00017500 C Apr 19, 2024 17.5 2.30 3.40
ARLP 240419C00020000 C Apr 19, 2024 20.0 0.50 0.65
ARLP 240419C00022500 C Apr 19, 2024 22.5 0.00 0.05
ARLP 240419C00025000 C Apr 19, 2024 25.0 0.00 0.05
ARLP 240419C00027500 C Apr 19, 2024 27.5 0.00 0.75
ARLP 240419C00030000 C Apr 19, 2024 30.0 0.00 1.75
ARLP 240419C00032500 C Apr 19, 2024 32.5 0.00 0.75
ARLP 240419C00035000 C Apr 19, 2024 35.0 0.00 0.75
ARLP 240419C00037500 C Apr 19, 2024 37.5 0.00 1.75
ARLP 240419P00007500 P Apr 19, 2024 7.5 0.00 0.75
ARLP 240419P00010000 P Apr 19, 2024 10.0 0.00 1.75
ARLP 240419P00012500 P Apr 19, 2024 12.5 0.00 0.75
ARLP 240419P00015000 P Apr 19, 2024 15.0 0.00 0.75
ARLP 240419P00017500 P Apr 19, 2024 17.5 0.00 0.10
ARLP 240419P00020000 P Apr 19, 2024 20.0 0.25 0.35
ARLP 240419P00022500 P Apr 19, 2024 22.5 2.05 2.85
ARLP 240419P00025000 P Apr 19, 2024 25.0 4.40 6.10
ARLP 240419P00027500 P Apr 19, 2024 27.5 6.90 9.50
ARLP 240419P00030000 P Apr 19, 2024 30.0 9.40 12.00
ARLP 240419P00032500 P Apr 19, 2024 32.5 11.90 12.90
ARLP 240419P00035000 P Apr 19, 2024 35.0 14.40 15.90
ARLP 240419P00037500 P Apr 19, 2024 37.5 16.80 18.20
ARLP 240517C00007500 C May 17, 2024 7.5 12.20 14.00
ARLP 240517C00010000 C May 17, 2024 10.0 9.70 11.40
ARLP 240517C00012500 C May 17, 2024 12.5 7.30 8.90
ARLP 240517C00015000 C May 17, 2024 15.0 3.00 6.50
ARLP 240517C00017500 C May 17, 2024 17.5 2.40 4.00
ARLP 240517C00020000 C May 17, 2024 20.0 0.80 0.95
ARLP 240517C00022500 C May 17, 2024 22.5 0.05 0.15
ARLP 240517C00025000 C May 17, 2024 25.0 0.00 0.10
ARLP 240517C00027500 C May 17, 2024 27.5 0.00 0.05
ARLP 240517C00030000 C May 17, 2024 30.0 0.00 0.75
ARLP 240517C00032500 C May 17, 2024 32.5 0.00 1.75
ARLP 240517P00007500 P May 17, 2024 7.5 0.00 1.75
ARLP 240517P00010000 P May 17, 2024 10.0 0.00 1.75
ARLP 240517P00012500 P May 17, 2024 12.5 0.00 1.75
ARLP 240517P00015000 P May 17, 2024 15.0 0.00 0.75
ARLP 240517P00017500 P May 17, 2024 17.5 0.10 0.20
ARLP 240517P00020000 P May 17, 2024 20.0 0.75 1.15
ARLP 240517P00022500 P May 17, 2024 22.5 2.50 3.10
ARLP 240517P00025000 P May 17, 2024 25.0 4.90 5.90
ARLP 240517P00027500 P May 17, 2024 27.5 7.30 9.10
ARLP 240517P00030000 P May 17, 2024 30.0 9.90 10.80
ARLP 240517P00032500 P May 17, 2024 32.5 12.60 13.40
ARLP 240621C00002500 C Jun 21, 2024 2.5 17.30 18.90
ARLP 240621C00005000 C Jun 21, 2024 5.0 14.00 16.40
ARLP 240621C00007500 C Jun 21, 2024 7.5 11.70 14.90
ARLP 240621C00010000 C Jun 21, 2024 10.0 9.70 11.50
ARLP 240621C00012500 C Jun 21, 2024 12.5 7.30 8.90
ARLP 240621C00015000 C Jun 21, 2024 15.0 3.60 6.60
ARLP 240621C00017500 C Jun 21, 2024 17.5 1.65 4.00
ARLP 240621C00020000 C Jun 21, 2024 20.0 0.90 1.05
ARLP 240621C00022500 C Jun 21, 2024 22.5 0.10 0.25
ARLP 240621C00025000 C Jun 21, 2024 25.0 0.00 0.20
ARLP 240621C00027500 C Jun 21, 2024 27.5 0.00 0.60
ARLP 240621C00030000 C Jun 21, 2024 30.0 0.00 1.75
ARLP 240621C00032500 C Jun 21, 2024 32.5 0.00 0.75
ARLP 240621C00035000 C Jun 21, 2024 35.0 0.00 0.75
ARLP 240621C00037500 C Jun 21, 2024 37.5 0.00 0.75
ARLP 240621P00002500 P Jun 21, 2024 2.5 0.00 1.75
ARLP 240621P00005000 P Jun 21, 2024 5.0 0.00 1.75
ARLP 240621P00007500 P Jun 21, 2024 7.5 0.00 0.75
ARLP 240621P00010000 P Jun 21, 2024 10.0 0.00 0.75
ARLP 240621P00012500 P Jun 21, 2024 12.5 0.00 1.75
ARLP 240621P00015000 P Jun 21, 2024 15.0 0.00 1.00
ARLP 240621P00017500 P Jun 21, 2024 17.5 0.20 0.35
ARLP 240621P00020000 P Jun 21, 2024 20.0 1.15 1.30
ARLP 240621P00022500 P Jun 21, 2024 22.5 2.70 3.30
ARLP 240621P00025000 P Jun 21, 2024 25.0 4.80 5.90
ARLP 240621P00027500 P Jun 21, 2024 27.5 7.40 9.40
ARLP 240621P00030000 P Jun 21, 2024 30.0 9.80 11.00
ARLP 240621P00032500 P Jun 21, 2024 32.5 12.30 13.40
ARLP 240621P00035000 P Jun 21, 2024 35.0 14.90 17.70
ARLP 240621P00037500 P Jun 21, 2024 37.5 17.30 18.40
ARLP 240920C00007500 C Sep 20, 2024 7.5 12.10 13.50
ARLP 240920C00010000 C Sep 20, 2024 10.0 7.50 11.00
ARLP 240920C00012500 C Sep 20, 2024 12.5 7.30 8.60
ARLP 240920C00015000 C Sep 20, 2024 15.0 4.80 6.20
ARLP 240920C00017500 C Sep 20, 2024 17.5 2.70 4.00
ARLP 240920C00020000 C Sep 20, 2024 20.0 1.25 1.45
ARLP 240920C00022500 C Sep 20, 2024 22.5 0.45 0.55
ARLP 240920C00025000 C Sep 20, 2024 25.0 0.10 0.25
ARLP 240920C00027500 C Sep 20, 2024 27.5 0.00 0.50
ARLP 240920C00030000 C Sep 20, 2024 30.0 0.00 0.75
ARLP 240920C00032500 C Sep 20, 2024 32.5 0.00 0.75
ARLP 240920C00035000 C Sep 20, 2024 35.0 0.00 0.75
ARLP 240920C00037500 C Sep 20, 2024 37.5 0.00 1.50
ARLP 240920P00007500 P Sep 20, 2024 7.5 0.00 0.75
ARLP 240920P00010000 P Sep 20, 2024 10.0 0.00 0.75
ARLP 240920P00012500 P Sep 20, 2024 12.5 0.00 1.55
ARLP 240920P00015000 P Sep 20, 2024 15.0 0.20 0.40
ARLP 240920P00017500 P Sep 20, 2024 17.5 0.80 0.90
ARLP 240920P00020000 P Sep 20, 2024 20.0 1.85 2.00
ARLP 240920P00022500 P Sep 20, 2024 22.5 3.50 5.40
ARLP 240920P00025000 P Sep 20, 2024 25.0 5.40 6.30
ARLP 240920P00027500 P Sep 20, 2024 27.5 7.40 10.40
ARLP 240920P00030000 P Sep 20, 2024 30.0 9.90 12.20
ARLP 240920P00032500 P Sep 20, 2024 32.5 12.40 14.40
ARLP 240920P00035000 P Sep 20, 2024 35.0 14.90 16.70
ARLP 240920P00037500 P Sep 20, 2024 37.5 17.30 19.40
ARLP 250117C00002500 C Jan 17, 2025 2.5 15.00 18.60
ARLP 250117C00005000 C Jan 17, 2025 5.0 12.50 17.30
ARLP 250117C00007500 C Jan 17, 2025 7.5 10.00 14.50
ARLP 250117C00010000 C Jan 17, 2025 10.0 9.70 12.50
ARLP 250117C00012500 C Jan 17, 2025 12.5 7.20 8.50
ARLP 250117C00015000 C Jan 17, 2025 15.0 4.70 7.80
ARLP 250117C00017500 C Jan 17, 2025 17.5 3.00 3.30
ARLP 250117C00020000 C Jan 17, 2025 20.0 1.60 1.75
ARLP 250117C00022500 C Jan 17, 2025 22.5 0.75 0.90
ARLP 250117C00025000 C Jan 17, 2025 25.0 0.35 0.45
ARLP 250117C00027500 C Jan 17, 2025 27.5 0.10 0.30
ARLP 250117C00030000 C Jan 17, 2025 30.0 0.10 0.20
ARLP 250117C00032500 C Jan 17, 2025 32.5 0.00 0.15
ARLP 250117C00035000 C Jan 17, 2025 35.0 0.00 0.30
ARLP 250117C00037500 C Jan 17, 2025 37.5 0.00 0.25
ARLP 250117P00002500 P Jan 17, 2025 2.5 0.00 0.75
ARLP 250117P00005000 P Jan 17, 2025 5.0 0.00 0.75
ARLP 250117P00007500 P Jan 17, 2025 7.5 0.00 0.75
ARLP 250117P00010000 P Jan 17, 2025 10.0 0.05 0.10
ARLP 250117P00012500 P Jan 17, 2025 12.5 0.15 0.25
ARLP 250117P00015000 P Jan 17, 2025 15.0 0.55 0.70
ARLP 250117P00017500 P Jan 17, 2025 17.5 1.35 1.50
ARLP 250117P00020000 P Jan 17, 2025 20.0 2.55 2.75
ARLP 250117P00022500 P Jan 17, 2025 22.5 4.00 4.50
ARLP 250117P00025000 P Jan 17, 2025 25.0 6.20 6.70
ARLP 250117P00027500 P Jan 17, 2025 27.5 7.20 11.00
ARLP 250117P00030000 P Jan 17, 2025 30.0 9.10 13.30
ARLP 250117P00032500 P Jan 17, 2025 32.5 11.10 16.00
ARLP 250117P00035000 P Jan 17, 2025 35.0 13.40 18.00
ARLP 250117P00037500 P Jan 17, 2025 37.5 15.70 20.50

OPRA data is delayed 15 minutes.