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 (2014-12-05)Premium Content

Alpha Natural Resources Inc (ANR)
As of Jan 29 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 150130C00000500 C 01/30/15 0.5 0.45 0.62
ANR 150130C00001000 C 01/30/15 1.0 0.01 0.08
ANR 150130C00001500 C 01/30/15 1.5 0.00 0.09
ANR 150130C00002000 C 01/30/15 2.0 0.00 0.13
ANR 150130C00002500 C 01/30/15 2.5 0.00 0.05
ANR 150130C00003000 C 01/30/15 3.0 0.00 0.13
ANR 150130C00003500 C 01/30/15 3.5 0.00 0.12
ANR 150130P00000500 P 01/30/15 0.5 0.00 0.04
ANR 150130P00001000 P 01/30/15 1.0 0.01 0.07
ANR 150130P00001500 P 01/30/15 1.5 0.37 0.57
ANR 150130P00002000 P 01/30/15 2.0 0.84 1.08
ANR 150130P00002500 P 01/30/15 2.5 1.31 1.60
ANR 150130P00003000 P 01/30/15 3.0 1.83 2.12
ANR 150130P00003500 P 01/30/15 3.5 2.34 2.60
ANR 150206C00000500 C 02/06/15 0.5 0.40 0.64
ANR 150206C00001000 C 02/06/15 1.0 0.03 0.10
ANR 150206C00001500 C 02/06/15 1.5 0.01 0.05
ANR 150206C00002000 C 02/06/15 2.0 0.00 0.07
ANR 150206C00002500 C 02/06/15 2.5 0.00 0.06
ANR 150206C00003000 C 02/06/15 3.0 0.00 0.10
ANR 150206P00000500 P 02/06/15 0.5 0.00 0.13
ANR 150206P00001000 P 02/06/15 1.0 0.06 0.11
ANR 150206P00001500 P 02/06/15 1.5 0.42 0.55
ANR 150206P00002000 P 02/06/15 2.0 0.87 1.10
ANR 150206P00002500 P 02/06/15 2.5 1.30 1.61
ANR 150206P00003000 P 02/06/15 3.0 1.77 2.20
ANR 150213C00000500 C 02/13/15 0.5 0.41 0.66
ANR 150213C00001000 C 02/13/15 1.0 0.06 0.13
ANR 150213C00001500 C 02/13/15 1.5 0.00 0.13
ANR 150213C00002000 C 02/13/15 2.0 0.00 0.06
ANR 150213C00002500 C 02/13/15 2.5 0.00 0.13
ANR 150213C00003000 C 02/13/15 3.0 0.00 0.13
ANR 150213C00003500 C 02/13/15 3.5 0.00 0.13
ANR 150213P00000500 P 02/13/15 0.5 0.00 0.13
ANR 150213P00001000 P 02/13/15 1.0 0.10 0.13
ANR 150213P00001500 P 02/13/15 1.5 0.42 0.58
ANR 150213P00002000 P 02/13/15 2.0 0.88 1.10
ANR 150213P00002500 P 02/13/15 2.5 1.36 1.61
ANR 150213P00003000 P 02/13/15 3.0 1.86 2.13
ANR 150213P00003500 P 02/13/15 3.5 2.28 2.68
ANR 150220C00000500 C 02/20/15 0.5 0.47 0.61
ANR 150220C00001000 C 02/20/15 1.0 0.10 0.13
ANR 150220C00001500 C 02/20/15 1.5 0.02 0.05
ANR 150220C00002000 C 02/20/15 2.0 0.00 0.03
ANR 150220C00002500 C 02/20/15 2.5 0.00 0.04
ANR 150220C00003000 C 02/20/15 3.0 0.00 0.04
ANR 150220C00003500 C 02/20/15 3.5 0.00 0.04
ANR 150220P00000500 P 02/20/15 0.5 0.00 0.05
ANR 150220P00001000 P 02/20/15 1.0 0.11 0.14
ANR 150220P00001500 P 02/20/15 1.5 0.43 0.58
ANR 150220P00002000 P 02/20/15 2.0 0.91 1.07
ANR 150220P00002500 P 02/20/15 2.5 1.40 1.57
ANR 150220P00003000 P 02/20/15 3.0 1.90 2.07
ANR 150220P00003500 P 02/20/15 3.5 2.40 2.60
ANR 150227C00000500 C 02/27/15 0.5 0.46 0.65
ANR 150227C00001000 C 02/27/15 1.0 0.10 0.23
ANR 150227C00001500 C 02/27/15 1.5 0.00 0.10
ANR 150227C00002000 C 02/27/15 2.0 0.00 0.13
ANR 150227C00002500 C 02/27/15 2.5 0.00 0.13
ANR 150227P00000500 P 02/27/15 0.5 0.00 0.13
ANR 150227P00001000 P 02/27/15 1.0 0.10 0.18
ANR 150227P00001500 P 02/27/15 1.5 0.45 0.58
ANR 150227P00002000 P 02/27/15 2.0 0.92 1.07
ANR 150227P00002500 P 02/27/15 2.5 1.41 1.56
ANR 150306C00000500 C 03/06/15 0.5 0.47 0.62
ANR 150306C00001000 C 03/06/15 1.0 0.11 0.22
ANR 150306C00001500 C 03/06/15 1.5 0.01 0.13
ANR 150306C00002000 C 03/06/15 2.0 0.00 0.13
ANR 150306P00000500 P 03/06/15 0.5 0.00 0.13
ANR 150306P00001000 P 03/06/15 1.0 0.09 0.20
ANR 150306P00001500 P 03/06/15 1.5 0.44 0.60
ANR 150306P00002000 P 03/06/15 2.0 0.92 1.07
ANR 150313C00000500 C 03/13/15 0.5 0.30 0.79
ANR 150313C00001000 C 03/13/15 1.0 0.07 0.22
ANR 150313C00001500 C 03/13/15 1.5 0.00 0.13
ANR 150313C00002000 C 03/13/15 2.0 0.00 0.13
ANR 150313P00000500 P 03/13/15 0.5 0.00 0.13
ANR 150313P00001000 P 03/13/15 1.0 0.14 0.21
ANR 150313P00001500 P 03/13/15 1.5 0.47 0.67
ANR 150313P00002000 P 03/13/15 2.0 0.91 1.12
ANR 150320C00000500 C 03/20/15 0.5 0.48 0.62
ANR 150320C00001000 C 03/20/15 1.0 0.15 0.23
ANR 150320C00001500 C 03/20/15 1.5 0.03 0.07
ANR 150320C00002000 C 03/20/15 2.0 0.02 0.06
ANR 150320C00002500 C 03/20/15 2.5 0.00 0.05
ANR 150320C00003000 C 03/20/15 3.0 0.01 0.04
ANR 150320C00003500 C 03/20/15 3.5 0.00 0.04
ANR 150320C00004000 C 03/20/15 4.0 0.00 0.04
ANR 150320C00004500 C 03/20/15 4.5 0.00 0.04
ANR 150320C00005000 C 03/20/15 5.0 0.00 0.05
ANR 150320C00005500 C 03/20/15 5.5 0.00 0.05
ANR 150320C00006000 C 03/20/15 6.0 0.00 0.05
ANR 150320C00007000 C 03/20/15 7.0 0.00 0.05
ANR 150320C00008000 C 03/20/15 8.0 0.00 0.05
ANR 150320P00000500 P 03/20/15 0.5 0.02 0.07
ANR 150320P00001000 P 03/20/15 1.0 0.18 0.20
ANR 150320P00001500 P 03/20/15 1.5 0.48 0.60
ANR 150320P00002000 P 03/20/15 2.0 0.93 1.08
ANR 150320P00002500 P 03/20/15 2.5 1.41 1.57
ANR 150320P00003000 P 03/20/15 3.0 1.91 2.08
ANR 150320P00003500 P 03/20/15 3.5 2.40 2.58
ANR 150320P00004000 P 03/20/15 4.0 2.90 3.10
ANR 150320P00004500 P 03/20/15 4.5 3.40 3.65
ANR 150320P00005000 P 03/20/15 5.0 3.90 4.15
ANR 150320P00005500 P 03/20/15 5.5 4.40 4.60
ANR 150320P00006000 P 03/20/15 6.0 4.90 5.10
ANR 150320P00007000 P 03/20/15 7.0 5.90 6.10
ANR 150320P00008000 P 03/20/15 8.0 6.90 7.10
ANR 150417C00000500 C 04/17/15 0.5 0.48 0.63
ANR 150417C00001000 C 04/17/15 1.0 0.17 0.26
ANR 150417C00001500 C 04/17/15 1.5 0.05 0.13
ANR 150417C00002000 C 04/17/15 2.0 0.01 0.07
ANR 150417P00000500 P 04/17/15 0.5 0.01 0.08
ANR 150417P00001000 P 04/17/15 1.0 0.18 0.25
ANR 150417P00001500 P 04/17/15 1.5 0.50 0.62
ANR 150417P00002000 P 04/17/15 2.0 0.94 1.08
ANR 150619C00000500 C 06/19/15 0.5 0.51 0.68
ANR 150619C00001000 C 06/19/15 1.0 0.23 0.34
ANR 150619C00001500 C 06/19/15 1.5 0.10 0.19
ANR 150619C00002000 C 06/19/15 2.0 0.05 0.12
ANR 150619C00002500 C 06/19/15 2.5 0.05 0.08
ANR 150619C00003000 C 06/19/15 3.0 0.02 0.07
ANR 150619C00003500 C 06/19/15 3.5 0.00 0.05
ANR 150619C00004000 C 06/19/15 4.0 0.00 0.04
ANR 150619C00004500 C 06/19/15 4.5 0.00 0.04
ANR 150619C00005000 C 06/19/15 5.0 0.00 0.04
ANR 150619P00000500 P 06/19/15 0.5 0.06 0.11
ANR 150619P00001000 P 06/19/15 1.0 0.27 0.33
ANR 150619P00001500 P 06/19/15 1.5 0.59 0.71
ANR 150619P00002000 P 06/19/15 2.0 0.99 1.14
ANR 150619P00002500 P 06/19/15 2.5 1.45 1.61
ANR 150619P00003000 P 06/19/15 3.0 1.92 2.09
ANR 150619P00003500 P 06/19/15 3.5 2.40 2.58
ANR 150619P00004000 P 06/19/15 4.0 2.90 3.10
ANR 150619P00004500 P 06/19/15 4.5 3.40 3.60
ANR 150619P00005000 P 06/19/15 5.0 3.90 4.10
ANR 150918C00000500 C 09/18/15 0.5 0.51 0.71
ANR 150918C00001000 C 09/18/15 1.0 0.27 0.45
ANR 150918C00001500 C 09/18/15 1.5 0.15 0.26
ANR 150918C00002000 C 09/18/15 2.0 0.07 0.13
ANR 150918C00002500 C 09/18/15 2.5 0.04 0.09
ANR 150918P00000500 P 09/18/15 0.5 0.09 0.13
ANR 150918P00001000 P 09/18/15 1.0 0.32 0.40
ANR 150918P00001500 P 09/18/15 1.5 0.64 0.77
ANR 150918P00002000 P 09/18/15 2.0 1.03 1.21
ANR 150918P00002500 P 09/18/15 2.5 1.47 1.69
ANR 160115C00000500 C 01/15/16 0.5 0.54 0.77
ANR 160115C00001000 C 01/15/16 1.0 0.34 0.52
ANR 160115C00001500 C 01/15/16 1.5 0.25 0.35
ANR 160115C00002000 C 01/15/16 2.0 0.15 0.26
ANR 160115C00002500 C 01/15/16 2.5 0.08 0.20
ANR 160115C00003000 C 01/15/16 3.0 0.05 0.16
ANR 160115C00003500 C 01/15/16 3.5 0.03 0.13
ANR 160115C00004000 C 01/15/16 4.0 0.05 0.08
ANR 160115C00004500 C 01/15/16 4.5 0.02 0.09
ANR 160115C00005000 C 01/15/16 5.0 0.03 0.08
ANR 160115C00005500 C 01/15/16 5.5 0.00 0.07
ANR 160115C00007000 C 01/15/16 7.0 0.02 0.06
ANR 160115C00010000 C 01/15/16 10.0 0.00 0.05
ANR 160115C00012000 C 01/15/16 12.0 0.00 0.05
ANR 160115C00015000 C 01/15/16 15.0 0.00 0.05
ANR 160115P00000500 P 01/15/16 0.5 0.15 0.20
ANR 160115P00001000 P 01/15/16 1.0 0.43 0.49
ANR 160115P00001500 P 01/15/16 1.5 0.74 0.88
ANR 160115P00002000 P 01/15/16 2.0 1.10 1.32
ANR 160115P00002500 P 01/15/16 2.5 1.58 1.75
ANR 160115P00003000 P 01/15/16 3.0 1.99 2.23
ANR 160115P00003500 P 01/15/16 3.5 2.45 2.72
ANR 160115P00004000 P 01/15/16 4.0 2.95 3.20
ANR 160115P00004500 P 01/15/16 4.5 3.45 3.65
ANR 160115P00005000 P 01/15/16 5.0 3.95 4.15
ANR 160115P00005500 P 01/15/16 5.5 4.45 4.65
ANR 160115P00007000 P 01/15/16 7.0 5.90 6.15
ANR 160115P00010000 P 01/15/16 10.0 8.90 9.10
ANR 160115P00012000 P 01/15/16 12.0 10.90 11.10
ANR 160115P00015000 P 01/15/16 15.0 13.90 14.10
ANR 170120C00000500 C 01/20/17 0.5 0.52 0.93
ANR 170120C00001000 C 01/20/17 1.0 0.50 0.73
ANR 170120C00001500 C 01/20/17 1.5 0.18 0.59
ANR 170120C00002000 C 01/20/17 2.0 0.20 0.31
ANR 170120C00002500 C 01/20/17 2.5 0.14 0.27
ANR 170120C00003000 C 01/20/17 3.0 0.10 0.32
ANR 170120C00003500 C 01/20/17 3.5 0.00 0.27
ANR 170120C00004000 C 01/20/17 4.0 0.00 0.23
ANR 170120C00004500 C 01/20/17 4.5 0.00 0.18
ANR 170120C00005000 C 01/20/17 5.0 0.05 0.11
ANR 170120P00000500 P 01/20/17 0.5 0.19 0.28
ANR 170120P00001000 P 01/20/17 1.0 0.49 0.61
ANR 170120P00001500 P 01/20/17 1.5 0.75 1.04
ANR 170120P00002000 P 01/20/17 2.0 1.12 1.48
ANR 170120P00002500 P 01/20/17 2.5 1.53 1.92
ANR 170120P00003000 P 01/20/17 3.0 1.94 2.38
ANR 170120P00003500 P 01/20/17 3.5 2.37 2.88
ANR 170120P00004000 P 01/20/17 4.0 2.84 3.35
ANR 170120P00004500 P 01/20/17 4.5 3.35 3.80
ANR 170120P00005000 P 01/20/17 5.0 3.80 4.30

OPRA data is delayed 15 minutes.