Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-08)Premium Content

Alpha Natural Resources Inc (ANR)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 130518C00001000 C 05/18/13 1.0 5.70 5.80
ANR 130518C00002000 C 05/18/13 2.0 4.70 4.80
ANR 130518C00003000 C 05/18/13 3.0 3.70 3.80
ANR 130518C00004000 C 05/18/13 4.0 2.72 2.76
ANR 130518C00005000 C 05/18/13 5.0 1.72 1.76
ANR 130518C00005500 C 05/18/13 5.5 1.22 1.31
ANR 130518C00006000 C 05/18/13 6.0 0.72 0.75
ANR 130518C00006500 C 05/18/13 6.5 0.22 0.25
ANR 130518C00007000 C 05/18/13 7.0 0.00 0.01
ANR 130518C00007500 C 05/18/13 7.5 0.00 0.01
ANR 130518C00008000 C 05/18/13 8.0 0.00 0.01
ANR 130518C00008500 C 05/18/13 8.5 0.00 0.02
ANR 130518C00009000 C 05/18/13 9.0 0.00 0.01
ANR 130518C00010000 C 05/18/13 10.0 0.00 0.01
ANR 130518C00011000 C 05/18/13 11.0 0.00 0.01
ANR 130518C00012000 C 05/18/13 12.0 0.00 0.01
ANR 130518C00013000 C 05/18/13 13.0 0.00 0.03
ANR 130518C00014000 C 05/18/13 14.0 0.00 0.03
ANR 130518C00015000 C 05/18/13 15.0 0.00 0.03
ANR 130518P00001000 P 05/18/13 1.0 0.00 0.03
ANR 130518P00002000 P 05/18/13 2.0 0.00 0.03
ANR 130518P00003000 P 05/18/13 3.0 0.00 0.01
ANR 130518P00004000 P 05/18/13 4.0 0.00 0.01
ANR 130518P00005000 P 05/18/13 5.0 0.00 0.01
ANR 130518P00005500 P 05/18/13 5.5 0.00 0.02
ANR 130518P00006000 P 05/18/13 6.0 0.00 0.01
ANR 130518P00006500 P 05/18/13 6.5 0.00 0.01
ANR 130518P00007000 P 05/18/13 7.0 0.26 0.28
ANR 130518P00007500 P 05/18/13 7.5 0.75 0.78
ANR 130518P00008000 P 05/18/13 8.0 1.25 1.28
ANR 130518P00008500 P 05/18/13 8.5 1.69 1.79
ANR 130518P00009000 P 05/18/13 9.0 2.25 2.28
ANR 130518P00010000 P 05/18/13 10.0 3.25 3.30
ANR 130518P00011000 P 05/18/13 11.0 4.20 4.30
ANR 130518P00012000 P 05/18/13 12.0 5.20 5.30
ANR 130518P00013000 P 05/18/13 13.0 5.95 6.40
ANR 130518P00014000 P 05/18/13 14.0 6.95 7.40
ANR 130518P00015000 P 05/18/13 15.0 8.20 8.30
ANR 130524C00005000 C 05/24/13 5.0 1.72 1.97
ANR 130524C00005500 C 05/24/13 5.5 1.23 1.49
ANR 130524C00006000 C 05/24/13 6.0 0.74 0.91
ANR 130524C00006500 C 05/24/13 6.5 0.34 0.36
ANR 130524C00007000 C 05/24/13 7.0 0.10 0.12
ANR 130524C00007500 C 05/24/13 7.5 0.02 0.03
ANR 130524C00008000 C 05/24/13 8.0 0.00 0.02
ANR 130524C00008500 C 05/24/13 8.5 0.00 0.04
ANR 130524C00009000 C 05/24/13 9.0 0.00 0.05
ANR 130524P00005000 P 05/24/13 5.0 0.00 0.01
ANR 130524P00005500 P 05/24/13 5.5 0.00 0.05
ANR 130524P00006000 P 05/24/13 6.0 0.02 0.03
ANR 130524P00006500 P 05/24/13 6.5 0.10 0.12
ANR 130524P00007000 P 05/24/13 7.0 0.36 0.38
ANR 130524P00007500 P 05/24/13 7.5 0.78 0.81
ANR 130524P00008000 P 05/24/13 8.0 1.26 1.28
ANR 130524P00008500 P 05/24/13 8.5 1.53 1.78
ANR 130524P00009000 P 05/24/13 9.0 2.02 2.31
ANR 130622C00001000 C 06/22/13 1.0 5.70 5.85
ANR 130622C00002000 C 06/22/13 2.0 4.70 4.85
ANR 130622C00003000 C 06/22/13 3.0 3.70 3.90
ANR 130622C00004000 C 06/22/13 4.0 2.74 2.97
ANR 130622C00005000 C 06/22/13 5.0 1.77 2.02
ANR 130622C00006000 C 06/22/13 6.0 0.91 0.94
ANR 130622C00007000 C 06/22/13 7.0 0.33 0.35
ANR 130622C00008000 C 06/22/13 8.0 0.10 0.11
ANR 130622C00009000 C 06/22/13 9.0 0.04 0.05
ANR 130622C00010000 C 06/22/13 10.0 0.01 0.02
ANR 130622C00011000 C 06/22/13 11.0 0.00 0.03
ANR 130622C00012000 C 06/22/13 12.0 0.00 0.01
ANR 130622C00013000 C 06/22/13 13.0 0.00 0.05
ANR 130622C00014000 C 06/22/13 14.0 0.00 0.05
ANR 130622C00015000 C 06/22/13 15.0 0.00 0.05
ANR 130622C00016000 C 06/22/13 16.0 0.00 0.04
ANR 130622C00017000 C 06/22/13 17.0 0.00 0.03
ANR 130622C00018000 C 06/22/13 18.0 0.00 0.03
ANR 130622P00001000 P 06/22/13 1.0 0.00 0.03
ANR 130622P00002000 P 06/22/13 2.0 0.00 0.03
ANR 130622P00003000 P 06/22/13 3.0 0.00 0.04
ANR 130622P00004000 P 06/22/13 4.0 0.01 0.07
ANR 130622P00005000 P 06/22/13 5.0 0.04 0.05
ANR 130622P00006000 P 06/22/13 6.0 0.17 0.19
ANR 130622P00007000 P 06/22/13 7.0 0.59 0.61
ANR 130622P00008000 P 06/22/13 8.0 1.35 1.38
ANR 130622P00009000 P 06/22/13 9.0 2.27 2.31
ANR 130622P00010000 P 06/22/13 10.0 3.25 3.30
ANR 130622P00011000 P 06/22/13 11.0 4.10 4.30
ANR 130622P00012000 P 06/22/13 12.0 5.20 5.30
ANR 130622P00013000 P 06/22/13 13.0 5.55 7.55
ANR 130622P00014000 P 06/22/13 14.0 6.55 8.50
ANR 130622P00015000 P 06/22/13 15.0 7.20 9.10
ANR 130622P00016000 P 06/22/13 16.0 8.55 10.50
ANR 130622P00017000 P 06/22/13 17.0 8.70 11.80
ANR 130622P00018000 P 06/22/13 18.0 9.65 12.80
ANR 130720C00004000 C 07/20/13 4.0 2.78 2.81
ANR 130720C00005000 C 07/20/13 5.0 1.84 1.87
ANR 130720C00006000 C 07/20/13 6.0 1.05 1.07
ANR 130720C00007000 C 07/20/13 7.0 0.50 0.52
ANR 130720C00008000 C 07/20/13 8.0 0.21 0.23
ANR 130720C00009000 C 07/20/13 9.0 0.08 0.10
ANR 130720C00010000 C 07/20/13 10.0 0.04 0.05
ANR 130720C00011000 C 07/20/13 11.0 0.01 0.06
ANR 130720P00004000 P 07/20/13 4.0 0.01 0.11
ANR 130720P00005000 P 07/20/13 5.0 0.10 0.12
ANR 130720P00006000 P 07/20/13 6.0 0.31 0.32
ANR 130720P00007000 P 07/20/13 7.0 0.75 0.77
ANR 130720P00008000 P 07/20/13 8.0 1.45 1.49
ANR 130720P00009000 P 07/20/13 9.0 2.33 2.36
ANR 130720P00010000 P 07/20/13 10.0 3.25 3.35
ANR 130720P00011000 P 07/20/13 11.0 4.10 4.30
ANR 130921C00002000 C 09/21/13 2.0 4.70 5.00
ANR 130921C00003000 C 09/21/13 3.0 3.75 4.05
ANR 130921C00004000 C 09/21/13 4.0 2.86 2.90
ANR 130921C00005000 C 09/21/13 5.0 2.01 2.06
ANR 130921C00006000 C 09/21/13 6.0 1.30 1.34
ANR 130921C00007000 C 09/21/13 7.0 0.79 0.82
ANR 130921C00008000 C 09/21/13 8.0 0.46 0.48
ANR 130921C00009000 C 09/21/13 9.0 0.26 0.29
ANR 130921C00010000 C 09/21/13 10.0 0.15 0.17
ANR 130921C00011000 C 09/21/13 11.0 0.10 0.11
ANR 130921C00012000 C 09/21/13 12.0 0.05 0.08
ANR 130921C00013000 C 09/21/13 13.0 0.03 0.09
ANR 130921C00014000 C 09/21/13 14.0 0.01 0.10
ANR 130921C00015000 C 09/21/13 15.0 0.01 0.11
ANR 130921C00016000 C 09/21/13 16.0 0.00 0.10
ANR 130921C00017000 C 09/21/13 17.0 0.00 0.09
ANR 130921P00002000 P 09/21/13 2.0 0.01 0.11
ANR 130921P00003000 P 09/21/13 3.0 0.02 0.15
ANR 130921P00004000 P 09/21/13 4.0 0.08 0.20
ANR 130921P00005000 P 09/21/13 5.0 0.27 0.28
ANR 130921P00006000 P 09/21/13 6.0 0.55 0.57
ANR 130921P00007000 P 09/21/13 7.0 1.04 1.06
ANR 130921P00008000 P 09/21/13 8.0 1.70 1.73
ANR 130921P00009000 P 09/21/13 9.0 2.50 2.54
ANR 130921P00010000 P 09/21/13 10.0 3.35 3.45
ANR 130921P00011000 P 09/21/13 11.0 4.20 4.40
ANR 130921P00012000 P 09/21/13 12.0 5.10 5.35
ANR 130921P00013000 P 09/21/13 13.0 6.10 6.35
ANR 130921P00014000 P 09/21/13 14.0 7.10 7.35
ANR 130921P00015000 P 09/21/13 15.0 8.10 8.30
ANR 130921P00016000 P 09/21/13 16.0 9.15 9.30
ANR 130921P00017000 P 09/21/13 17.0 10.15 10.30
ANR 131221C00001000 C 12/21/13 1.0 5.70 5.90
ANR 131221C00002000 C 12/21/13 2.0 4.75 4.85
ANR 131221C00003000 C 12/21/13 3.0 3.80 3.90
ANR 131221C00004000 C 12/21/13 4.0 2.98 3.05
ANR 131221C00005000 C 12/21/13 5.0 2.20 2.26
ANR 131221C00006000 C 12/21/13 6.0 1.58 1.62
ANR 131221C00007000 C 12/21/13 7.0 1.09 1.13
ANR 131221C00008000 C 12/21/13 8.0 0.74 0.77
ANR 131221C00009000 C 12/21/13 9.0 0.50 0.53
ANR 131221C00010000 C 12/21/13 10.0 0.35 0.37
ANR 131221C00011000 C 12/21/13 11.0 0.23 0.26
ANR 131221C00012000 C 12/21/13 12.0 0.16 0.19
ANR 131221C00013000 C 12/21/13 13.0 0.11 0.14
ANR 131221C00014000 C 12/21/13 14.0 0.08 0.11
ANR 131221C00015000 C 12/21/13 15.0 0.06 0.08
ANR 131221P00001000 P 12/21/13 1.0 0.00 0.03
ANR 131221P00002000 P 12/21/13 2.0 0.04 0.07
ANR 131221P00003000 P 12/21/13 3.0 0.11 0.13
ANR 131221P00004000 P 12/21/13 4.0 0.23 0.26
ANR 131221P00005000 P 12/21/13 5.0 0.46 0.48
ANR 131221P00006000 P 12/21/13 6.0 0.82 0.85
ANR 131221P00007000 P 12/21/13 7.0 1.34 1.37
ANR 131221P00008000 P 12/21/13 8.0 1.98 2.02
ANR 131221P00009000 P 12/21/13 9.0 2.74 2.78
ANR 131221P00010000 P 12/21/13 10.0 3.55 3.65
ANR 131221P00011000 P 12/21/13 11.0 4.45 4.55
ANR 131221P00012000 P 12/21/13 12.0 5.35 5.45
ANR 131221P00013000 P 12/21/13 13.0 6.30 6.40
ANR 131221P00014000 P 12/21/13 14.0 7.20 7.40
ANR 131221P00015000 P 12/21/13 15.0 8.20 8.35
ANR 140118C00002000 C 01/18/14 2.0 4.75 4.90
ANR 140118C00003000 C 01/18/14 3.0 3.85 3.95
ANR 140118C00004000 C 01/18/14 4.0 3.00 3.05
ANR 140118C00005000 C 01/18/14 5.0 2.24 2.28
ANR 140118C00006000 C 01/18/14 6.0 1.62 1.68
ANR 140118C00007000 C 01/18/14 7.0 1.15 1.19
ANR 140118C00008000 C 01/18/14 8.0 0.82 0.84
ANR 140118C00009000 C 01/18/14 9.0 0.57 0.60
ANR 140118C00010000 C 01/18/14 10.0 0.41 0.43
ANR 140118C00011000 C 01/18/14 11.0 0.29 0.31
ANR 140118C00012000 C 01/18/14 12.0 0.21 0.24
ANR 140118C00013000 C 01/18/14 13.0 0.15 0.18
ANR 140118C00014000 C 01/18/14 14.0 0.11 0.14
ANR 140118C00015000 C 01/18/14 15.0 0.08 0.10
ANR 140118C00018000 C 01/18/14 18.0 0.03 0.05
ANR 140118C00020000 C 01/18/14 20.0 0.02 0.05
ANR 140118C00023000 C 01/18/14 23.0 0.00 0.03
ANR 140118C00025000 C 01/18/14 25.0 0.00 0.03
ANR 140118C00027000 C 01/18/14 27.0 0.00 0.02
ANR 140118C00030000 C 01/18/14 30.0 0.00 0.02
ANR 140118C00032000 C 01/18/14 32.0 0.00 0.02
ANR 140118C00035000 C 01/18/14 35.0 0.00 0.02
ANR 140118C00037000 C 01/18/14 37.0 0.00 0.02
ANR 140118C00040000 C 01/18/14 40.0 0.00 0.02
ANR 140118P00002000 P 01/18/14 2.0 0.04 0.07
ANR 140118P00003000 P 01/18/14 3.0 0.12 0.15
ANR 140118P00004000 P 01/18/14 4.0 0.25 0.28
ANR 140118P00005000 P 01/18/14 5.0 0.49 0.51
ANR 140118P00006000 P 01/18/14 6.0 0.87 0.90
ANR 140118P00007000 P 01/18/14 7.0 1.39 1.43
ANR 140118P00008000 P 01/18/14 8.0 2.05 2.08
ANR 140118P00009000 P 01/18/14 9.0 2.80 2.85
ANR 140118P00010000 P 01/18/14 10.0 3.60 3.70
ANR 140118P00011000 P 01/18/14 11.0 4.50 4.60
ANR 140118P00012000 P 01/18/14 12.0 5.40 5.50
ANR 140118P00013000 P 01/18/14 13.0 6.35 6.45
ANR 140118P00014000 P 01/18/14 14.0 7.30 7.40
ANR 140118P00015000 P 01/18/14 15.0 8.20 8.35
ANR 140118P00018000 P 01/18/14 18.0 11.20 11.35
ANR 140118P00020000 P 01/18/14 20.0 13.20 13.30
ANR 140118P00023000 P 01/18/14 23.0 16.20 16.30
ANR 140118P00025000 P 01/18/14 25.0 18.20 18.30
ANR 140118P00027000 P 01/18/14 27.0 20.20 20.30
ANR 140118P00030000 P 01/18/14 30.0 23.20 23.30
ANR 140118P00032000 P 01/18/14 32.0 25.20 25.30
ANR 140118P00035000 P 01/18/14 35.0 28.15 28.30
ANR 140118P00037000 P 01/18/14 37.0 30.15 30.30
ANR 140118P00040000 P 01/18/14 40.0 33.15 33.30
ANR 150117C00003000 C 01/17/15 3.0 4.15 4.30
ANR 150117C00005000 C 01/17/15 5.0 2.89 2.99
ANR 150117C00007000 C 01/17/15 7.0 2.00 2.04
ANR 150117C00010000 C 01/17/15 10.0 1.07 1.16
ANR 150117C00012000 C 01/17/15 12.0 0.72 0.78
ANR 150117C00015000 C 01/17/15 15.0 0.41 0.45
ANR 150117C00017000 C 01/17/15 17.0 0.29 0.36
ANR 150117P00003000 P 01/17/15 3.0 0.41 0.45
ANR 150117P00005000 P 01/17/15 5.0 1.09 1.15
ANR 150117P00007000 P 01/17/15 7.0 2.13 2.21
ANR 150117P00010000 P 01/17/15 10.0 4.20 4.30
ANR 150117P00012000 P 01/17/15 12.0 5.85 5.95
ANR 150117P00015000 P 01/17/15 15.0 8.50 8.65
ANR 150117P00017000 P 01/17/15 17.0 10.40 10.50