Cboe Global Markets

ARLP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Alliance Resource Partners, L.P. (arlp)

2025-04-22 11:41:11 ET (Delayed)
Bid: 
26.94
Ask: 
27.1
Vol: 
72,251
Last: 
27
Change: 
+0.0657 (+0.244%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARLP 20.000
0
+0
6.6
7.2
0
0
0.983
0.0113
0
ARLP 22.500
4.26
+0
4.4
4.8
0
0
0.9551
0.032
11
ARLP 25.000
2.1
+0
2.2
2.45
0
0.41
0.8358
0.1081
438
ARLP 27.500
0.7
-0.05
0.65
0.85
30
0.4
0.4382
0.1885
888
ARLP 30.000
0.1
-0.025
0.1
0.15
9
0.37
0.13
0.0872
1457
ARLP 32.500
0.05
+0
0
0.25
0
0.55
0.0402
0.0302
3
Fri May 16 2025
Strike
ARLP 20.000
ARLP 22.500
ARLP 25.000
ARLP 27.500
ARLP 30.000
ARLP 32.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARLP 20.000
0.37
+0
0
0.75
0
0.96
-0.0562
0.0236
1
ARLP 22.500
0.2
+0
0
0.2
0
0.44
-0.1164
0.0541
200
ARLP 25.000
0.52
-0.08
0.5
0.6
106
0.41
-0.2978
0.1272
263
ARLP 27.500
1.6
+0
1.6
2.1
0
0.42
-0.6735
0.1512
22
ARLP 30.000
3.7
+0
3.5
4.1
0
0.36
-0.9003
0.0687
3
ARLP 32.500
0
+0
5.9
6.6
0
0.43
-0.9693
0.0252
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.