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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 141220C00000500 C 12/20/14 0.5 0.93 1.11
ANR 141220C00001000 C 12/20/14 1.0 0.48 0.61
ANR 141220C00001500 C 12/20/14 1.5 0.08 0.11
ANR 141220C00002000 C 12/20/14 2.0 0.00 0.02
ANR 141220C00002500 C 12/20/14 2.5 0.00 0.01
ANR 141220C00003000 C 12/20/14 3.0 0.00 0.05
ANR 141220C00003500 C 12/20/14 3.5 0.00 0.05
ANR 141220C00004000 C 12/20/14 4.0 0.00 0.05
ANR 141220C00004500 C 12/20/14 4.5 0.00 0.05
ANR 141220C00005000 C 12/20/14 5.0 0.00 0.04
ANR 141220C00005500 C 12/20/14 5.5 0.00 0.04
ANR 141220C00006000 C 12/20/14 6.0 0.00 0.06
ANR 141220C00007000 C 12/20/14 7.0 0.00 0.06
ANR 141220C00008000 C 12/20/14 8.0 0.00 0.06
ANR 141220C00009000 C 12/20/14 9.0 0.00 0.04
ANR 141220P00000500 P 12/20/14 0.5 0.00 0.06
ANR 141220P00001000 P 12/20/14 1.0 0.00 0.04
ANR 141220P00001500 P 12/20/14 1.5 0.05 0.08
ANR 141220P00002000 P 12/20/14 2.0 0.41 0.56
ANR 141220P00002500 P 12/20/14 2.5 0.95 1.03
ANR 141220P00003000 P 12/20/14 3.0 1.39 1.53
ANR 141220P00003500 P 12/20/14 3.5 1.89 2.04
ANR 141220P00004000 P 12/20/14 4.0 2.39 2.54
ANR 141220P00004500 P 12/20/14 4.5 2.88 3.05
ANR 141220P00005000 P 12/20/14 5.0 3.20 3.60
ANR 141220P00005500 P 12/20/14 5.5 3.65 4.05
ANR 141220P00006000 P 12/20/14 6.0 4.20 4.70
ANR 141220P00007000 P 12/20/14 7.0 4.85 5.55
ANR 141220P00008000 P 12/20/14 8.0 6.15 6.60
ANR 141220P00009000 P 12/20/14 9.0 6.95 7.55
ANR 141226C00000500 C 12/26/14 0.5 0.94 1.13
ANR 141226C00001000 C 12/26/14 1.0 0.48 0.62
ANR 141226C00001500 C 12/26/14 1.5 0.10 0.14
ANR 141226C00002000 C 12/26/14 2.0 0.00 0.05
ANR 141226C00002500 C 12/26/14 2.5 0.00 0.03
ANR 141226C00003000 C 12/26/14 3.0 0.00 0.05
ANR 141226C00003500 C 12/26/14 3.5 0.00 0.05
ANR 141226C00004000 C 12/26/14 4.0 0.00 0.05
ANR 141226C00004500 C 12/26/14 4.5 0.00 0.05
ANR 141226C00005000 C 12/26/14 5.0 0.00 0.04
ANR 141226P00000500 P 12/26/14 0.5 0.00 0.04
ANR 141226P00001000 P 12/26/14 1.0 0.00 0.06
ANR 141226P00001500 P 12/26/14 1.5 0.07 0.11
ANR 141226P00002000 P 12/26/14 2.0 0.41 0.54
ANR 141226P00002500 P 12/26/14 2.5 0.90 1.06
ANR 141226P00003000 P 12/26/14 3.0 1.40 1.65
ANR 141226P00003500 P 12/26/14 3.5 1.75 2.15
ANR 141226P00004000 P 12/26/14 4.0 2.25 2.63
ANR 141226P00004500 P 12/26/14 4.5 2.69 3.10
ANR 141226P00005000 P 12/26/14 5.0 2.86 3.80
ANR 150102C00000500 C 01/02/15 0.5 0.91 1.13
ANR 150102C00001000 C 01/02/15 1.0 0.50 0.63
ANR 150102C00001500 C 01/02/15 1.5 0.13 0.22
ANR 150102C00002000 C 01/02/15 2.0 0.01 0.05
ANR 150102C00002500 C 01/02/15 2.5 0.00 0.10
ANR 150102C00003000 C 01/02/15 3.0 0.00 0.07
ANR 150102C00003500 C 01/02/15 3.5 0.00 0.07
ANR 150102C00004000 C 01/02/15 4.0 0.00 0.06
ANR 150102C00004500 C 01/02/15 4.5 0.00 0.06
ANR 150102C00005000 C 01/02/15 5.0 0.00 0.05
ANR 150102P00000500 P 01/02/15 0.5 0.00 0.06
ANR 150102P00001000 P 01/02/15 1.0 0.00 0.08
ANR 150102P00001500 P 01/02/15 1.5 0.10 0.14
ANR 150102P00002000 P 01/02/15 2.0 0.42 0.55
ANR 150102P00002500 P 01/02/15 2.5 0.89 1.05
ANR 150102P00003000 P 01/02/15 3.0 1.38 1.59
ANR 150102P00003500 P 01/02/15 3.5 1.89 2.09
ANR 150102P00004000 P 01/02/15 4.0 2.38 2.62
ANR 150102P00004500 P 01/02/15 4.5 2.86 3.05
ANR 150102P00005000 P 01/02/15 5.0 3.20 3.55
ANR 150109C00000500 C 01/09/15 0.5 0.89 1.16
ANR 150109C00001000 C 01/09/15 1.0 0.51 0.68
ANR 150109C00001500 C 01/09/15 1.5 0.16 0.22
ANR 150109C00002000 C 01/09/15 2.0 0.03 0.08
ANR 150109C00002500 C 01/09/15 2.5 0.00 0.04
ANR 150109C00003000 C 01/09/15 3.0 0.00 0.05
ANR 150109C00003500 C 01/09/15 3.5 0.00 0.11
ANR 150109C00004000 C 01/09/15 4.0 0.00 0.08
ANR 150109C00004500 C 01/09/15 4.5 0.00 0.11
ANR 150109P00000500 P 01/09/15 0.5 0.00 0.11
ANR 150109P00001000 P 01/09/15 1.0 0.01 0.14
ANR 150109P00001500 P 01/09/15 1.5 0.13 0.17
ANR 150109P00002000 P 01/09/15 2.0 0.43 0.58
ANR 150109P00002500 P 01/09/15 2.5 0.90 1.11
ANR 150109P00003000 P 01/09/15 3.0 1.37 1.54
ANR 150109P00003500 P 01/09/15 3.5 1.87 2.05
ANR 150109P00004000 P 01/09/15 4.0 2.34 2.54
ANR 150109P00004500 P 01/09/15 4.5 2.72 3.05
ANR 150117C00000500 C 01/17/15 0.5 1.00 1.12
ANR 150117C00001000 C 01/17/15 1.0 0.53 0.65
ANR 150117C00001500 C 01/17/15 1.5 0.20 0.26
ANR 150117C00002000 C 01/17/15 2.0 0.05 0.10
ANR 150117C00002500 C 01/17/15 2.5 0.01 0.05
ANR 150117C00003000 C 01/17/15 3.0 0.00 0.05
ANR 150117C00003500 C 01/17/15 3.5 0.01 0.05
ANR 150117C00004000 C 01/17/15 4.0 0.00 0.02
ANR 150117C00004500 C 01/17/15 4.5 0.00 0.05
ANR 150117C00005000 C 01/17/15 5.0 0.00 0.02
ANR 150117C00005500 C 01/17/15 5.5 0.00 0.02
ANR 150117C00007000 C 01/17/15 7.0 0.00 0.04
ANR 150117C00010000 C 01/17/15 10.0 0.00 0.01
ANR 150117C00012000 C 01/17/15 12.0 0.00 0.01
ANR 150117C00015000 C 01/17/15 15.0 0.00 0.04
ANR 150117C00017000 C 01/17/15 17.0 0.00 0.04
ANR 150117P00000500 P 01/17/15 0.5 0.00 0.05
ANR 150117P00001000 P 01/17/15 1.0 0.01 0.08
ANR 150117P00001500 P 01/17/15 1.5 0.17 0.20
ANR 150117P00002000 P 01/17/15 2.0 0.48 0.56
ANR 150117P00002500 P 01/17/15 2.5 0.91 1.03
ANR 150117P00003000 P 01/17/15 3.0 1.42 1.55
ANR 150117P00003500 P 01/17/15 3.5 1.90 2.02
ANR 150117P00004000 P 01/17/15 4.0 2.39 2.56
ANR 150117P00004500 P 01/17/15 4.5 2.89 3.10
ANR 150117P00005000 P 01/17/15 5.0 3.35 3.55
ANR 150117P00005500 P 01/17/15 5.5 3.85 4.05
ANR 150117P00007000 P 01/17/15 7.0 5.40 5.55
ANR 150117P00010000 P 01/17/15 10.0 8.35 8.55
ANR 150117P00012000 P 01/17/15 12.0 10.35 10.55
ANR 150117P00015000 P 01/17/15 15.0 13.35 13.55
ANR 150117P00017000 P 01/17/15 17.0 15.40 15.55
ANR 150123C00000500 C 01/23/15 0.5 0.97 1.12
ANR 150123C00001000 C 01/23/15 1.0 0.52 0.68
ANR 150123C00001500 C 01/23/15 1.5 0.19 0.30
ANR 150123C00002000 C 01/23/15 2.0 0.06 0.14
ANR 150123C00002500 C 01/23/15 2.5 0.02 0.09
ANR 150123C00003000 C 01/23/15 3.0 0.01 0.10
ANR 150123C00003500 C 01/23/15 3.5 0.00 0.06
ANR 150123C00004000 C 01/23/15 4.0 0.00 0.05
ANR 150123P00000500 P 01/23/15 0.5 0.00 0.05
ANR 150123P00001000 P 01/23/15 1.0 0.03 0.13
ANR 150123P00001500 P 01/23/15 1.5 0.17 0.26
ANR 150123P00002000 P 01/23/15 2.0 0.49 0.62
ANR 150123P00002500 P 01/23/15 2.5 0.94 1.10
ANR 150123P00003000 P 01/23/15 3.0 1.42 1.58
ANR 150123P00003500 P 01/23/15 3.5 1.91 2.06
ANR 150123P00004000 P 01/23/15 4.0 2.41 2.63
ANR 150130C00000500 C 01/30/15 0.5 0.88 1.35
ANR 150130C00001000 C 01/30/15 1.0 0.45 0.80
ANR 150130C00001500 C 01/30/15 1.5 0.17 0.45
ANR 150130C00002000 C 01/30/15 2.0 0.06 0.19
ANR 150130C00002500 C 01/30/15 2.5 0.02 0.21
ANR 150130C00003000 C 01/30/15 3.0 0.01 0.15
ANR 150130C00003500 C 01/30/15 3.5 0.01 0.14
ANR 150130P00000500 P 01/30/15 0.5 0.00 0.16
ANR 150130P00001000 P 01/30/15 1.0 0.04 0.14
ANR 150130P00001500 P 01/30/15 1.5 0.13 0.35
ANR 150130P00002000 P 01/30/15 2.0 0.42 0.71
ANR 150130P00002500 P 01/30/15 2.5 0.85 1.26
ANR 150130P00003000 P 01/30/15 3.0 1.38 1.72
ANR 150130P00003500 P 01/30/15 3.5 1.85 2.21
ANR 150220C00000500 C 02/20/15 0.5 1.01 1.14
ANR 150220C00001000 C 02/20/15 1.0 0.58 0.70
ANR 150220C00001500 C 02/20/15 1.5 0.28 0.37
ANR 150220C00002000 C 02/20/15 2.0 0.12 0.19
ANR 150220C00002500 C 02/20/15 2.5 0.05 0.12
ANR 150220C00003000 C 02/20/15 3.0 0.03 0.09
ANR 150220C00003500 C 02/20/15 3.5 0.01 0.07
ANR 150220P00000500 P 02/20/15 0.5 0.00 0.06
ANR 150220P00001000 P 02/20/15 1.0 0.06 0.12
ANR 150220P00001500 P 02/20/15 1.5 0.24 0.31
ANR 150220P00002000 P 02/20/15 2.0 0.56 0.64
ANR 150220P00002500 P 02/20/15 2.5 0.98 1.11
ANR 150220P00003000 P 02/20/15 3.0 1.45 1.59
ANR 150220P00003500 P 02/20/15 3.5 1.93 2.08
ANR 150320C00000500 C 03/20/15 0.5 1.02 1.15
ANR 150320C00001000 C 03/20/15 1.0 0.62 0.75
ANR 150320C00001500 C 03/20/15 1.5 0.34 0.43
ANR 150320C00002000 C 03/20/15 2.0 0.19 0.26
ANR 150320C00002500 C 03/20/15 2.5 0.09 0.15
ANR 150320C00003000 C 03/20/15 3.0 0.09 0.11
ANR 150320C00003500 C 03/20/15 3.5 0.03 0.07
ANR 150320C00004000 C 03/20/15 4.0 0.02 0.08
ANR 150320C00004500 C 03/20/15 4.5 0.01 0.08
ANR 150320C00005000 C 03/20/15 5.0 0.00 0.07
ANR 150320C00005500 C 03/20/15 5.5 0.00 0.07
ANR 150320C00006000 C 03/20/15 6.0 0.01 0.08
ANR 150320C00007000 C 03/20/15 7.0 0.00 0.08
ANR 150320C00008000 C 03/20/15 8.0 0.00 0.06
ANR 150320P00000500 P 03/20/15 0.5 0.00 0.07
ANR 150320P00001000 P 03/20/15 1.0 0.10 0.15
ANR 150320P00001500 P 03/20/15 1.5 0.30 0.37
ANR 150320P00002000 P 03/20/15 2.0 0.62 0.72
ANR 150320P00002500 P 03/20/15 2.5 1.03 1.12
ANR 150320P00003000 P 03/20/15 3.0 1.48 1.61
ANR 150320P00003500 P 03/20/15 3.5 1.94 2.09
ANR 150320P00004000 P 03/20/15 4.0 2.44 2.57
ANR 150320P00004500 P 03/20/15 4.5 2.92 3.05
ANR 150320P00005000 P 03/20/15 5.0 3.40 3.55
ANR 150320P00005500 P 03/20/15 5.5 3.90 4.05
ANR 150320P00006000 P 03/20/15 6.0 4.40 4.55
ANR 150320P00007000 P 03/20/15 7.0 5.35 5.55
ANR 150320P00008000 P 03/20/15 8.0 6.35 6.55
ANR 150619C00000500 C 06/19/15 0.5 1.03 1.21
ANR 150619C00001000 C 06/19/15 1.0 0.69 0.84
ANR 150619C00001500 C 06/19/15 1.5 0.45 0.58
ANR 150619C00002000 C 06/19/15 2.0 0.32 0.39
ANR 150619C00002500 C 06/19/15 2.5 0.18 0.28
ANR 150619C00003000 C 06/19/15 3.0 0.10 0.21
ANR 150619C00003500 C 06/19/15 3.5 0.06 0.16
ANR 150619C00004000 C 06/19/15 4.0 0.03 0.12
ANR 150619C00004500 C 06/19/15 4.5 0.01 0.10
ANR 150619C00005000 C 06/19/15 5.0 0.01 0.09
ANR 150619P00000500 P 06/19/15 0.5 0.06 0.10
ANR 150619P00001000 P 06/19/15 1.0 0.21 0.25
ANR 150619P00001500 P 06/19/15 1.5 0.45 0.51
ANR 150619P00002000 P 06/19/15 2.0 0.78 0.85
ANR 150619P00002500 P 06/19/15 2.5 1.10 1.26
ANR 150619P00003000 P 06/19/15 3.0 1.52 1.71
ANR 150619P00003500 P 06/19/15 3.5 1.96 2.17
ANR 150619P00004000 P 06/19/15 4.0 2.43 2.65
ANR 150619P00004500 P 06/19/15 4.5 2.90 3.10
ANR 150619P00005000 P 06/19/15 5.0 3.40 3.60
ANR 160115C00000500 C 01/15/16 0.5 1.10 1.27
ANR 160115C00001000 C 01/15/16 1.0 0.81 1.00
ANR 160115C00001500 C 01/15/16 1.5 0.62 0.77
ANR 160115C00002000 C 01/15/16 2.0 0.50 0.61
ANR 160115C00002500 C 01/15/16 2.5 0.40 0.48
ANR 160115C00003000 C 01/15/16 3.0 0.26 0.39
ANR 160115C00003500 C 01/15/16 3.5 0.25 0.32
ANR 160115C00004000 C 01/15/16 4.0 0.15 0.27
ANR 160115C00004500 C 01/15/16 4.5 0.11 0.23
ANR 160115C00005000 C 01/15/16 5.0 0.08 0.16
ANR 160115C00005500 C 01/15/16 5.5 0.06 0.18
ANR 160115C00007000 C 01/15/16 7.0 0.05 0.13
ANR 160115C00010000 C 01/15/16 10.0 0.05 0.07
ANR 160115C00012000 C 01/15/16 12.0 0.04 0.06
ANR 160115C00015000 C 01/15/16 15.0 0.00 0.05
ANR 160115P00000500 P 01/15/16 0.5 0.12 0.18
ANR 160115P00001000 P 01/15/16 1.0 0.34 0.41
ANR 160115P00001500 P 01/15/16 1.5 0.63 0.70
ANR 160115P00002000 P 01/15/16 2.0 0.98 1.05
ANR 160115P00002500 P 01/15/16 2.5 1.31 1.44
ANR 160115P00003000 P 01/15/16 3.0 1.71 1.86
ANR 160115P00003500 P 01/15/16 3.5 2.13 2.32
ANR 160115P00004000 P 01/15/16 4.0 2.57 2.77
ANR 160115P00004500 P 01/15/16 4.5 3.05 3.20
ANR 160115P00005000 P 01/15/16 5.0 3.50 3.70
ANR 160115P00005500 P 01/15/16 5.5 4.00 4.15
ANR 160115P00007000 P 01/15/16 7.0 5.50 5.60
ANR 160115P00010000 P 01/15/16 10.0 8.40 8.60
ANR 160115P00012000 P 01/15/16 12.0 10.40 10.60
ANR 160115P00015000 P 01/15/16 15.0 13.40 13.55
ANR 170120C00000500 C 01/20/17 0.5 1.04 1.43
ANR 170120C00001000 C 01/20/17 1.0 0.88 1.19
ANR 170120C00001500 C 01/20/17 1.5 0.63 1.01
ANR 170120C00002000 C 01/20/17 2.0 0.49 0.85
ANR 170120C00002500 C 01/20/17 2.5 0.39 0.73
ANR 170120C00003000 C 01/20/17 3.0 0.42 0.60
ANR 170120C00003500 C 01/20/17 3.5 0.23 0.56
ANR 170120C00004000 C 01/20/17 4.0 0.18 0.49
ANR 170120C00004500 C 01/20/17 4.5 0.13 0.43
ANR 170120C00005000 C 01/20/17 5.0 0.09 0.38
ANR 170120P00000500 P 01/20/17 0.5 0.16 0.25
ANR 170120P00001000 P 01/20/17 1.0 0.41 0.55
ANR 170120P00001500 P 01/20/17 1.5 0.70 0.89
ANR 170120P00002000 P 01/20/17 2.0 1.04 1.26
ANR 170120P00002500 P 01/20/17 2.5 1.40 1.66
ANR 170120P00003000 P 01/20/17 3.0 1.78 2.09
ANR 170120P00003500 P 01/20/17 3.5 2.18 2.54
ANR 170120P00004000 P 01/20/17 4.0 2.61 2.99
ANR 170120P00004500 P 01/20/17 4.5 3.05 3.40
ANR 170120P00005000 P 01/20/17 5.0 3.50 3.90

OPRA data is delayed 15 minutes.