Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Alpha Natural Resources Inc (ANR)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 150710C00000500 C 07/10/15 0.5 0.00 0.07
ANR 150710C00001000 C 07/10/15 1.0 0.00 0.13
ANR 150710C00001500 C 07/10/15 1.5 0.00 0.10
ANR 150710P00000500 P 07/10/15 0.5 0.07 0.38
ANR 150710P00001000 P 07/10/15 1.0 0.49 0.98
ANR 150710P00001500 P 07/10/15 1.5 0.83 1.48
ANR 150717C00000500 C 07/17/15 0.5 0.00 0.03
ANR 150717C00001000 C 07/17/15 1.0 0.00 0.05
ANR 150717C00001500 C 07/17/15 1.5 0.00 0.04
ANR 150717C00002000 C 07/17/15 2.0 0.00 0.04
ANR 150717C00002500 C 07/17/15 2.5 0.00 0.04
ANR 150717P00000500 P 07/17/15 0.5 0.21 0.30
ANR 150717P00001000 P 07/17/15 1.0 0.66 0.80
ANR 150717P00001500 P 07/17/15 1.5 1.14 1.27
ANR 150717P00002000 P 07/17/15 2.0 1.62 1.77
ANR 150717P00002500 P 07/17/15 2.5 1.98 2.27
ANR 150724C00000500 C 07/24/15 0.5 0.00 0.13
ANR 150724C00001000 C 07/24/15 1.0 0.00 0.11
ANR 150724C00001500 C 07/24/15 1.5 0.00 0.50
ANR 150724P00000500 P 07/24/15 0.5 0.00 0.31
ANR 150724P00001000 P 07/24/15 1.0 0.00 1.59
ANR 150724P00001500 P 07/24/15 1.5 0.33 1.43
ANR 150731C00000500 C 07/31/15 0.5 0.00 0.10
ANR 150731C00001000 C 07/31/15 1.0 0.00 0.12
ANR 150731C00001500 C 07/31/15 1.5 0.00 0.50
ANR 150731P00000500 P 07/31/15 0.5 0.09 0.50
ANR 150731P00001000 P 07/31/15 1.0 0.27 1.30
ANR 150731P00001500 P 07/31/15 1.5 0.99 1.43
ANR 150807C00000500 C 08/07/15 0.5 0.00 0.14
ANR 150807C00001000 C 08/07/15 1.0 0.00 0.50
ANR 150807C00001500 C 08/07/15 1.5 0.00 0.50
ANR 150807P00000500 P 08/07/15 0.5 0.13 0.50
ANR 150807P00001000 P 08/07/15 1.0 0.01 1.66
ANR 150807P00001500 P 08/07/15 1.5 0.47 2.20
ANR 150814C00000500 C 08/14/15 0.5 0.00 0.23
ANR 150814C00001000 C 08/14/15 1.0 0.00 4.35
ANR 150814C00001500 C 08/14/15 1.5 0.00 3.45
ANR 150814P00000500 P 08/14/15 0.5 0.00 4.50
ANR 150814P00001000 P 08/14/15 1.0 0.00 4.50
ANR 150814P00001500 P 08/14/15 1.5 0.00 4.50
ANR 150821C00000500 C 08/21/15 0.5 0.00 0.06
ANR 150821C00001000 C 08/21/15 1.0 0.00 0.03
ANR 150821C00001500 C 08/21/15 1.5 0.00 0.05
ANR 150821C00002500 C 08/21/15 2.5 0.00 0.04
ANR 150821P00000500 P 08/21/15 0.5 0.20 0.32
ANR 150821P00001000 P 08/21/15 1.0 0.68 0.81
ANR 150821P00001500 P 08/21/15 1.5 1.16 1.30
ANR 150821P00002500 P 08/21/15 2.5 2.17 2.28
ANR 150918C00000500 C 09/18/15 0.5 0.02 0.05
ANR 150918C00001000 C 09/18/15 1.0 0.00 0.05
ANR 150918C00001500 C 09/18/15 1.5 0.00 0.03
ANR 150918C00002000 C 09/18/15 2.0 0.00 0.05
ANR 150918C00002500 C 09/18/15 2.5 0.00 0.06
ANR 150918P00000500 P 09/18/15 0.5 0.25 0.34
ANR 150918P00001000 P 09/18/15 1.0 0.68 0.83
ANR 150918P00001500 P 09/18/15 1.5 1.17 1.33
ANR 150918P00002000 P 09/18/15 2.0 1.66 1.83
ANR 150918P00002500 P 09/18/15 2.5 2.16 2.32
ANR 151218C00000500 C 12/18/15 0.5 0.06 0.10
ANR 151218C00001000 C 12/18/15 1.0 0.01 0.06
ANR 151218C00001500 C 12/18/15 1.5 0.00 0.04
ANR 151218C00002000 C 12/18/15 2.0 0.00 0.06
ANR 151218P00000500 P 12/18/15 0.5 0.28 0.33
ANR 151218P00001000 P 12/18/15 1.0 0.74 0.85
ANR 151218P00001500 P 12/18/15 1.5 1.23 1.35
ANR 151218P00002000 P 12/18/15 2.0 1.65 1.85
ANR 160115C00000500 C 01/15/16 0.5 0.09 0.12
ANR 160115C00001000 C 01/15/16 1.0 0.01 0.06
ANR 160115C00001500 C 01/15/16 1.5 0.02 0.06
ANR 160115C00002000 C 01/15/16 2.0 0.02 0.03
ANR 160115C00002500 C 01/15/16 2.5 0.00 0.06
ANR 160115C00003000 C 01/15/16 3.0 0.00 0.06
ANR 160115C00003500 C 01/15/16 3.5 0.00 0.06
ANR 160115C00004000 C 01/15/16 4.0 0.00 0.02
ANR 160115C00004500 C 01/15/16 4.5 0.00 0.04
ANR 160115C00005000 C 01/15/16 5.0 0.00 0.04
ANR 160115C00005500 C 01/15/16 5.5 0.01 0.06
ANR 160115C00007000 C 01/15/16 7.0 0.00 0.03
ANR 160115C00010000 C 01/15/16 10.0 0.00 0.06
ANR 160115C00012000 C 01/15/16 12.0 0.00 0.07
ANR 160115C00015000 C 01/15/16 15.0 0.00 0.07
ANR 160115P00000500 P 01/15/16 0.5 0.31 0.35
ANR 160115P00001000 P 01/15/16 1.0 0.77 0.82
ANR 160115P00001500 P 01/15/16 1.5 1.24 1.36
ANR 160115P00002000 P 01/15/16 2.0 1.68 1.85
ANR 160115P00002500 P 01/15/16 2.5 2.17 2.36
ANR 160115P00003000 P 01/15/16 3.0 2.64 2.86
ANR 160115P00003500 P 01/15/16 3.5 3.15 3.35
ANR 160115P00004000 P 01/15/16 4.0 3.65 3.85
ANR 160115P00004500 P 01/15/16 4.5 4.15 4.35
ANR 160115P00005000 P 01/15/16 5.0 4.65 4.85
ANR 160115P00005500 P 01/15/16 5.5 5.15 5.35
ANR 160115P00007000 P 01/15/16 7.0 6.65 6.85
ANR 160115P00010000 P 01/15/16 10.0 9.65 9.85
ANR 160115P00012000 P 01/15/16 12.0 11.65 11.85
ANR 160115P00015000 P 01/15/16 15.0 14.60 14.85
ANR 170120C00000500 C 01/20/17 0.5 0.05 0.24
ANR 170120C00001000 C 01/20/17 1.0 0.04 0.14
ANR 170120C00001500 C 01/20/17 1.5 0.00 0.15
ANR 170120C00002000 C 01/20/17 2.0 0.03 0.16
ANR 170120C00002500 C 01/20/17 2.5 0.00 0.14
ANR 170120C00003000 C 01/20/17 3.0 0.00 0.12
ANR 170120C00003500 C 01/20/17 3.5 0.00 0.12
ANR 170120C00004000 C 01/20/17 4.0 0.00 0.12
ANR 170120C00004500 C 01/20/17 4.5 0.00 0.11
ANR 170120C00005000 C 01/20/17 5.0 0.00 0.11
ANR 170120P00000500 P 01/20/17 0.5 0.40 0.41
ANR 170120P00001000 P 01/20/17 1.0 0.86 0.87
ANR 170120P00001500 P 01/20/17 1.5 1.29 1.47
ANR 170120P00002000 P 01/20/17 2.0 1.62 1.90
ANR 170120P00002500 P 01/20/17 2.5 2.10 2.48
ANR 170120P00003000 P 01/20/17 3.0 2.58 2.98
ANR 170120P00003500 P 01/20/17 3.5 3.10 3.45
ANR 170120P00004000 P 01/20/17 4.0 3.60 3.95
ANR 170120P00004500 P 01/20/17 4.5 4.05 4.45
ANR 170120P00005000 P 01/20/17 5.0 4.55 4.90

OPRA data is delayed 15 minutes.