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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 150605C00000500 C 06/05/15 0.5 0.01 0.07
ANR 150605C00001000 C 06/05/15 1.0 0.00 0.03
ANR 150605C00001500 C 06/05/15 1.5 0.00 0.08
ANR 150605P00000500 P 06/05/15 0.5 0.00 0.15
ANR 150605P00001000 P 06/05/15 1.0 0.50 0.56
ANR 150605P00001500 P 06/05/15 1.5 0.71 1.09
ANR 150612C00000500 C 06/12/15 0.5 0.00 0.09
ANR 150612C00001000 C 06/12/15 1.0 0.00 0.04
ANR 150612C00001500 C 06/12/15 1.5 0.00 0.02
ANR 150612P00000500 P 06/12/15 0.5 0.00 0.50
ANR 150612P00001000 P 06/12/15 1.0 0.40 0.69
ANR 150612P00001500 P 06/12/15 1.5 0.71 1.21
ANR 150619C00000500 C 06/19/15 0.5 0.04 0.08
ANR 150619C00001000 C 06/19/15 1.0 0.00 0.05
ANR 150619C00001500 C 06/19/15 1.5 0.00 0.04
ANR 150619C00002000 C 06/19/15 2.0 0.00 0.05
ANR 150619C00002500 C 06/19/15 2.5 0.00 0.05
ANR 150619C00003000 C 06/19/15 3.0 0.00 0.04
ANR 150619C00003500 C 06/19/15 3.5 0.00 0.04
ANR 150619C00004000 C 06/19/15 4.0 0.00 0.03
ANR 150619C00004500 C 06/19/15 4.5 0.00 0.02
ANR 150619C00005000 C 06/19/15 5.0 0.00 0.01
ANR 150619P00000500 P 06/19/15 0.5 0.05 0.08
ANR 150619P00001000 P 06/19/15 1.0 0.41 0.55
ANR 150619P00001500 P 06/19/15 1.5 0.91 1.04
ANR 150619P00002000 P 06/19/15 2.0 1.38 1.56
ANR 150619P00002500 P 06/19/15 2.5 1.89 2.04
ANR 150619P00003000 P 06/19/15 3.0 2.41 2.56
ANR 150619P00003500 P 06/19/15 3.5 2.55 3.35
ANR 150619P00004000 P 06/19/15 4.0 3.05 3.85
ANR 150619P00004500 P 06/19/15 4.5 3.55 4.40
ANR 150619P00005000 P 06/19/15 5.0 4.35 4.65
ANR 150626C00000500 C 06/26/15 0.5 0.00 0.24
ANR 150626C00001000 C 06/26/15 1.0 0.00 0.15
ANR 150626C00001500 C 06/26/15 1.5 0.00 0.10
ANR 150626P00000500 P 06/26/15 0.5 0.00 0.20
ANR 150626P00001000 P 06/26/15 1.0 0.40 0.72
ANR 150626P00001500 P 06/26/15 1.5 0.72 1.22
ANR 150702C00000500 C 07/02/15 0.5 0.00 0.21
ANR 150702C00001000 C 07/02/15 1.0 0.00 0.15
ANR 150702C00001500 C 07/02/15 1.5 0.00 0.13
ANR 150702P00000500 P 07/02/15 0.5 0.00 0.50
ANR 150702P00001000 P 07/02/15 1.0 0.40 0.72
ANR 150702P00001500 P 07/02/15 1.5 0.72 1.22
ANR 150710C00000500 C 07/10/15 0.5 0.00 0.21
ANR 150710C00001000 C 07/10/15 1.0 0.00 0.10
ANR 150710C00001500 C 07/10/15 1.5 0.00 0.08
ANR 150710P00000500 P 07/10/15 0.5 0.00 0.17
ANR 150710P00001000 P 07/10/15 1.0 0.34 0.63
ANR 150710P00001500 P 07/10/15 1.5 0.72 1.31
ANR 150717C00000500 C 07/17/15 0.5 0.06 0.11
ANR 150717C00001000 C 07/17/15 1.0 0.01 0.04
ANR 150717C00001500 C 07/17/15 1.5 0.00 0.04
ANR 150717C00002000 C 07/17/15 2.0 0.00 0.03
ANR 150717C00002500 C 07/17/15 2.5 0.00 0.04
ANR 150717P00000500 P 07/17/15 0.5 0.05 0.11
ANR 150717P00001000 P 07/17/15 1.0 0.43 0.54
ANR 150717P00001500 P 07/17/15 1.5 0.92 1.04
ANR 150717P00002000 P 07/17/15 2.0 1.41 1.57
ANR 150717P00002500 P 07/17/15 2.5 1.91 2.06
ANR 150821C00000500 C 08/21/15 0.5 0.08 0.17
ANR 150821C00001000 C 08/21/15 1.0 0.00 0.06
ANR 150821C00001500 C 08/21/15 1.5 0.00 0.04
ANR 150821P00000500 P 08/21/15 0.5 0.08 0.13
ANR 150821P00001000 P 08/21/15 1.0 0.45 0.57
ANR 150821P00001500 P 08/21/15 1.5 0.92 1.07
ANR 150918C00000500 C 09/18/15 0.5 0.10 0.18
ANR 150918C00001000 C 09/18/15 1.0 0.00 0.07
ANR 150918C00001500 C 09/18/15 1.5 0.00 0.05
ANR 150918C00002000 C 09/18/15 2.0 0.00 0.04
ANR 150918C00002500 C 09/18/15 2.5 0.00 0.04
ANR 150918P00000500 P 09/18/15 0.5 0.09 0.15
ANR 150918P00001000 P 09/18/15 1.0 0.46 0.59
ANR 150918P00001500 P 09/18/15 1.5 0.93 1.08
ANR 150918P00002000 P 09/18/15 2.0 1.42 1.58
ANR 150918P00002500 P 09/18/15 2.5 1.91 2.08
ANR 151218C00000500 C 12/18/15 0.5 0.13 0.19
ANR 151218C00001000 C 12/18/15 1.0 0.05 0.10
ANR 151218C00001500 C 12/18/15 1.5 0.00 0.06
ANR 151218C00002000 C 12/18/15 2.0 0.00 0.05
ANR 151218P00000500 P 12/18/15 0.5 0.15 0.19
ANR 151218P00001000 P 12/18/15 1.0 0.55 0.62
ANR 151218P00001500 P 12/18/15 1.5 1.02 1.10
ANR 151218P00002000 P 12/18/15 2.0 1.43 1.59
ANR 160115C00000500 C 01/15/16 0.5 0.15 0.20
ANR 160115C00001000 C 01/15/16 1.0 0.05 0.11
ANR 160115C00001500 C 01/15/16 1.5 0.01 0.05
ANR 160115C00002000 C 01/15/16 2.0 0.03 0.04
ANR 160115C00002500 C 01/15/16 2.5 0.01 0.05
ANR 160115C00003000 C 01/15/16 3.0 0.00 0.04
ANR 160115C00003500 C 01/15/16 3.5 0.00 0.04
ANR 160115C00004000 C 01/15/16 4.0 0.01 0.04
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 0.04
ANR 160115C00007000 C 01/15/16 7.0 0.01 0.04
ANR 160115C00010000 C 01/15/16 10.0 0.00 0.02
ANR 160115C00012000 C 01/15/16 12.0 0.00 0.04
ANR 160115C00015000 C 01/15/16 15.0 0.00 0.04
ANR 160115P00000500 P 01/15/16 0.5 0.17 0.21
ANR 160115P00001000 P 01/15/16 1.0 0.56 0.63
ANR 160115P00001500 P 01/15/16 1.5 1.03 1.11
ANR 160115P00002000 P 01/15/16 2.0 1.43 1.60
ANR 160115P00002500 P 01/15/16 2.5 1.93 2.09
ANR 160115P00003000 P 01/15/16 3.0 2.46 2.58
ANR 160115P00003500 P 01/15/16 3.5 2.92 3.10
ANR 160115P00004000 P 01/15/16 4.0 3.45 3.60
ANR 160115P00004500 P 01/15/16 4.5 3.95 4.10
ANR 160115P00005000 P 01/15/16 5.0 4.45 4.60
ANR 160115P00005500 P 01/15/16 5.5 4.95 5.10
ANR 160115P00007000 P 01/15/16 7.0 6.45 6.60
ANR 160115P00010000 P 01/15/16 10.0 9.40 9.60
ANR 160115P00012000 P 01/15/16 12.0 11.45 11.60
ANR 160115P00015000 P 01/15/16 15.0 14.45 14.60
ANR 170120C00000500 C 01/20/17 0.5 0.20 0.35
ANR 170120C00001000 C 01/20/17 1.0 0.10 0.25
ANR 170120C00001500 C 01/20/17 1.5 0.11 0.22
ANR 170120C00002000 C 01/20/17 2.0 0.00 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 0.07
ANR 170120C00004000 C 01/20/17 4.0 0.00 0.10
ANR 170120C00004500 C 01/20/17 4.5 0.00 0.08
ANR 170120C00005000 C 01/20/17 5.0 0.00 0.09
ANR 170120P00000500 P 01/20/17 0.5 0.25 0.30
ANR 170120P00001000 P 01/20/17 1.0 0.65 0.69
ANR 170120P00001500 P 01/20/17 1.5 1.06 1.27
ANR 170120P00002000 P 01/20/17 2.0 1.42 1.70
ANR 170120P00002500 P 01/20/17 2.5 1.87 2.21
ANR 170120P00003000 P 01/20/17 3.0 2.35 2.71
ANR 170120P00003500 P 01/20/17 3.5 2.85 3.20
ANR 170120P00004000 P 01/20/17 4.0 3.35 3.65
ANR 170120P00004500 P 01/20/17 4.5 3.85 4.15
ANR 170120P00005000 P 01/20/17 5.0 4.35 4.65

OPRA data is delayed 15 minutes.