Options Lookup
Alliance Resource Partners Lp (ARLP)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| ARLP 240517C00007500 | C | May 17, 2024 | 7.5 | 13.30 | 15.20 |
| ARLP 240517C00010000 | C | May 17, 2024 | 10.0 | 10.80 | 13.00 |
| ARLP 240517C00012500 | C | May 17, 2024 | 12.5 | 8.30 | 10.20 |
| ARLP 240517C00015000 | C | May 17, 2024 | 15.0 | 5.70 | 7.70 |
| ARLP 240517C00017500 | C | May 17, 2024 | 17.5 | 3.30 | 4.90 |
| ARLP 240517C00020000 | C | May 17, 2024 | 20.0 | 1.30 | 1.50 |
| ARLP 240517C00022500 | C | May 17, 2024 | 22.5 | 0.15 | 0.20 |
| ARLP 240517C00025000 | C | May 17, 2024 | 25.0 | 0.00 | 0.05 |
| 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 | 0.75 |
| ARLP 240517P00007500 | P | May 17, 2024 | 7.5 | 0.00 | 0.75 |
| ARLP 240517P00010000 | P | May 17, 2024 | 10.0 | 0.00 | 0.05 |
| ARLP 240517P00012500 | P | May 17, 2024 | 12.5 | 0.00 | 0.05 |
| ARLP 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 0.05 |
| ARLP 240517P00017500 | P | May 17, 2024 | 17.5 | 0.05 | 0.10 |
| ARLP 240517P00020000 | P | May 17, 2024 | 20.0 | 0.45 | 0.60 |
| ARLP 240517P00022500 | P | May 17, 2024 | 22.5 | 1.90 | 2.75 |
| ARLP 240517P00025000 | P | May 17, 2024 | 25.0 | 3.00 | 6.20 |
| ARLP 240517P00027500 | P | May 17, 2024 | 27.5 | 5.00 | 8.30 |
| ARLP 240517P00030000 | P | May 17, 2024 | 30.0 | 9.00 | 11.00 |
| ARLP 240517P00032500 | P | May 17, 2024 | 32.5 | 11.40 | 13.50 |
| ARLP 240621C00002500 | C | Jun 21, 2024 | 2.5 | 18.20 | 20.30 |
| ARLP 240621C00005000 | C | Jun 21, 2024 | 5.0 | 14.40 | 17.70 |
| ARLP 240621C00007500 | C | Jun 21, 2024 | 7.5 | 13.30 | 16.00 |
| ARLP 240621C00010000 | C | Jun 21, 2024 | 10.0 | 9.00 | 12.80 |
| ARLP 240621C00012500 | C | Jun 21, 2024 | 12.5 | 8.10 | 9.70 |
| ARLP 240621C00015000 | C | Jun 21, 2024 | 15.0 | 4.50 | 7.80 |
| ARLP 240621C00017500 | C | Jun 21, 2024 | 17.5 | 2.40 | 5.30 |
| ARLP 240621C00020000 | C | Jun 21, 2024 | 20.0 | 1.40 | 1.55 |
| ARLP 240621C00022500 | C | Jun 21, 2024 | 22.5 | 0.25 | 0.35 |
| ARLP 240621C00025000 | C | Jun 21, 2024 | 25.0 | 0.00 | 0.10 |
| ARLP 240621C00027500 | C | Jun 21, 2024 | 27.5 | 0.00 | 0.15 |
| ARLP 240621C00030000 | C | Jun 21, 2024 | 30.0 | 0.00 | 0.05 |
| 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 | 0.75 |
| ARLP 240621P00005000 | P | Jun 21, 2024 | 5.0 | 0.00 | 0.75 |
| 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 | 0.05 |
| ARLP 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.45 |
| ARLP 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.05 | 0.20 |
| ARLP 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.65 | 0.75 |
| ARLP 240621P00022500 | P | Jun 21, 2024 | 22.5 | 2.05 | 2.25 |
| ARLP 240621P00025000 | P | Jun 21, 2024 | 25.0 | 4.00 | 5.70 |
| ARLP 240621P00027500 | P | Jun 21, 2024 | 27.5 | 6.40 | 8.60 |
| ARLP 240621P00030000 | P | Jun 21, 2024 | 30.0 | 8.90 | 10.60 |
| ARLP 240621P00032500 | P | Jun 21, 2024 | 32.5 | 10.00 | 12.70 |
| ARLP 240621P00035000 | P | Jun 21, 2024 | 35.0 | 13.10 | 16.80 |
| ARLP 240621P00037500 | P | Jun 21, 2024 | 37.5 | 16.40 | 18.80 |
| ARLP 240920C00007500 | C | Sep 20, 2024 | 7.5 | 13.20 | 15.40 |
| ARLP 240920C00010000 | C | Sep 20, 2024 | 10.0 | 9.00 | 12.20 |
| ARLP 240920C00012500 | C | Sep 20, 2024 | 12.5 | 7.20 | 11.00 |
| ARLP 240920C00015000 | C | Sep 20, 2024 | 15.0 | 5.50 | 7.30 |
| ARLP 240920C00017500 | C | Sep 20, 2024 | 17.5 | 2.85 | 5.70 |
| ARLP 240920C00020000 | C | Sep 20, 2024 | 20.0 | 1.35 | 1.90 |
| ARLP 240920C00022500 | C | Sep 20, 2024 | 22.5 | 0.65 | 0.75 |
| ARLP 240920C00025000 | C | Sep 20, 2024 | 25.0 | 0.15 | 0.45 |
| 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 | 0.75 |
| 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 | 0.75 |
| ARLP 240920P00015000 | P | Sep 20, 2024 | 15.0 | 0.05 | 0.20 |
| ARLP 240920P00017500 | P | Sep 20, 2024 | 17.5 | 0.45 | 0.60 |
| ARLP 240920P00020000 | P | Sep 20, 2024 | 20.0 | 1.30 | 1.50 |
| ARLP 240920P00022500 | P | Sep 20, 2024 | 22.5 | 1.75 | 5.00 |
| ARLP 240920P00025000 | P | Sep 20, 2024 | 25.0 | 4.70 | 5.10 |
| ARLP 240920P00027500 | P | Sep 20, 2024 | 27.5 | 6.60 | 9.00 |
| ARLP 240920P00030000 | P | Sep 20, 2024 | 30.0 | 9.10 | 11.20 |
| ARLP 240920P00032500 | P | Sep 20, 2024 | 32.5 | 11.60 | 14.00 |
| ARLP 240920P00035000 | P | Sep 20, 2024 | 35.0 | 14.00 | 16.80 |
| ARLP 240920P00037500 | P | Sep 20, 2024 | 37.5 | 16.50 | 18.40 |
| ARLP 241220C00012500 | C | Dec 20, 2024 | 12.5 | 7.50 | 10.40 |
| ARLP 241220C00015000 | C | Dec 20, 2024 | 15.0 | 5.50 | 7.90 |
| ARLP 241220C00017500 | C | Dec 20, 2024 | 17.5 | 2.30 | 5.70 |
| ARLP 241220C00020000 | C | Dec 20, 2024 | 20.0 | 1.95 | 2.15 |
| ARLP 241220C00022500 | C | Dec 20, 2024 | 22.5 | 0.90 | 1.05 |
| ARLP 241220C00025000 | C | Dec 20, 2024 | 25.0 | 0.35 | 0.50 |
| ARLP 241220C00027500 | C | Dec 20, 2024 | 27.5 | 0.10 | 0.25 |
| ARLP 241220C00030000 | C | Dec 20, 2024 | 30.0 | 0.00 | 0.30 |
| ARLP 241220P00012500 | P | Dec 20, 2024 | 12.5 | 0.00 | 1.30 |
| ARLP 241220P00015000 | P | Dec 20, 2024 | 15.0 | 0.35 | 0.45 |
| ARLP 241220P00017500 | P | Dec 20, 2024 | 17.5 | 0.95 | 1.05 |
| ARLP 241220P00020000 | P | Dec 20, 2024 | 20.0 | 1.95 | 2.15 |
| ARLP 241220P00022500 | P | Dec 20, 2024 | 22.5 | 1.40 | 3.70 |
| ARLP 241220P00025000 | P | Dec 20, 2024 | 25.0 | 5.30 | 7.60 |
| ARLP 241220P00027500 | P | Dec 20, 2024 | 27.5 | 6.60 | 9.60 |
| ARLP 241220P00030000 | P | Dec 20, 2024 | 30.0 | 9.00 | 11.40 |
| ARLP 250117C00002500 | C | Jan 17, 2025 | 2.5 | 17.90 | 19.40 |
| ARLP 250117C00005000 | C | Jan 17, 2025 | 5.0 | 14.80 | 16.90 |
| ARLP 250117C00007500 | C | Jan 17, 2025 | 7.5 | 12.10 | 14.40 |
| ARLP 250117C00010000 | C | Jan 17, 2025 | 10.0 | 10.40 | 11.90 |
| ARLP 250117C00012500 | C | Jan 17, 2025 | 12.5 | 8.50 | 9.40 |
| ARLP 250117C00015000 | C | Jan 17, 2025 | 15.0 | 4.20 | 6.70 |
| ARLP 250117C00017500 | C | Jan 17, 2025 | 17.5 | 3.70 | 4.10 |
| ARLP 250117C00020000 | C | Jan 17, 2025 | 20.0 | 2.05 | 2.25 |
| ARLP 250117C00022500 | C | Jan 17, 2025 | 22.5 | 1.00 | 1.20 |
| ARLP 250117C00025000 | C | Jan 17, 2025 | 25.0 | 0.50 | 0.60 |
| ARLP 250117C00027500 | C | Jan 17, 2025 | 27.5 | 0.20 | 0.25 |
| ARLP 250117C00030000 | C | Jan 17, 2025 | 30.0 | 0.10 | 0.25 |
| ARLP 250117C00032500 | C | Jan 17, 2025 | 32.5 | 0.00 | 0.15 |
| ARLP 250117C00035000 | C | Jan 17, 2025 | 35.0 | 0.00 | 0.25 |
| ARLP 250117C00037500 | C | Jan 17, 2025 | 37.5 | 0.00 | 0.20 |
| 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 | 0.75 |
| ARLP 250117P00012500 | P | Jan 17, 2025 | 12.5 | 0.10 | 0.20 |
| ARLP 250117P00015000 | P | Jan 17, 2025 | 15.0 | 0.40 | 0.50 |
| ARLP 250117P00017500 | P | Jan 17, 2025 | 17.5 | 1.00 | 1.20 |
| ARLP 250117P00020000 | P | Jan 17, 2025 | 20.0 | 0.90 | 2.25 |
| ARLP 250117P00022500 | P | Jan 17, 2025 | 22.5 | 3.50 | 3.80 |
| ARLP 250117P00025000 | P | Jan 17, 2025 | 25.0 | 4.30 | 5.70 |
| ARLP 250117P00027500 | P | Jan 17, 2025 | 27.5 | 7.00 | 9.50 |
| ARLP 250117P00030000 | P | Jan 17, 2025 | 30.0 | 9.30 | 12.40 |
| ARLP 250117P00032500 | P | Jan 17, 2025 | 32.5 | 11.60 | 14.10 |
| ARLP 250117P00035000 | P | Jan 17, 2025 | 35.0 | 14.10 | 16.30 |
| ARLP 250117P00037500 | P | Jan 17, 2025 | 37.5 | 16.50 | 19.30 |
OPRA data is delayed 15 minutes.