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 (2015-03-06)Premium Content

Alpha Natural Resources Inc (ANR)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 150306C00000500 C 03/06/15 0.5 0.61 0.75
ANR 150306C00001000 C 03/06/15 1.0 0.13 0.26
ANR 150306C00001500 C 03/06/15 1.5 0.00 0.05
ANR 150306C00002000 C 03/06/15 2.0 0.00 0.06
ANR 150306C00002500 C 03/06/15 2.5 0.00 0.06
ANR 150306P00000500 P 03/06/15 0.5 0.00 0.04
ANR 150306P00001000 P 03/06/15 1.0 0.00 0.06
ANR 150306P00001500 P 03/06/15 1.5 0.29 0.39
ANR 150306P00002000 P 03/06/15 2.0 0.71 0.89
ANR 150306P00002500 P 03/06/15 2.5 1.22 1.39
ANR 150313C00000500 C 03/13/15 0.5 0.59 0.76
ANR 150313C00001000 C 03/13/15 1.0 0.15 0.25
ANR 150313C00001500 C 03/13/15 1.5 0.00 0.02
ANR 150313C00002000 C 03/13/15 2.0 0.00 0.05
ANR 150313C00002500 C 03/13/15 2.5 0.00 0.13
ANR 150313P00000500 P 03/13/15 0.5 0.00 0.04
ANR 150313P00001000 P 03/13/15 1.0 0.01 0.08
ANR 150313P00001500 P 03/13/15 1.5 0.27 0.41
ANR 150313P00002000 P 03/13/15 2.0 0.75 0.90
ANR 150313P00002500 P 03/13/15 2.5 1.21 1.40
ANR 150320C00000500 C 03/20/15 0.5 0.62 0.77
ANR 150320C00001000 C 03/20/15 1.0 0.17 0.23
ANR 150320C00001500 C 03/20/15 1.5 0.01 0.03
ANR 150320C00002000 C 03/20/15 2.0 0.00 0.03
ANR 150320C00002500 C 03/20/15 2.5 0.00 0.03
ANR 150320C00003000 C 03/20/15 3.0 0.00 0.02
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 0.03
ANR 150320C00005500 C 03/20/15 5.5 0.00 0.04
ANR 150320C00006000 C 03/20/15 6.0 0.00 0.04
ANR 150320C00007000 C 03/20/15 7.0 0.00 0.06
ANR 150320C00008000 C 03/20/15 8.0 0.00 0.03
ANR 150320P00000500 P 03/20/15 0.5 0.00 0.05
ANR 150320P00001000 P 03/20/15 1.0 0.04 0.07
ANR 150320P00001500 P 03/20/15 1.5 0.31 0.41
ANR 150320P00002000 P 03/20/15 2.0 0.74 0.89
ANR 150320P00002500 P 03/20/15 2.5 1.24 1.39
ANR 150320P00003000 P 03/20/15 3.0 1.74 1.89
ANR 150320P00003500 P 03/20/15 3.5 2.20 2.40
ANR 150320P00004000 P 03/20/15 4.0 2.74 2.90
ANR 150320P00004500 P 03/20/15 4.5 3.25 3.40
ANR 150320P00005000 P 03/20/15 5.0 3.75 3.90
ANR 150320P00005500 P 03/20/15 5.5 4.25 4.40
ANR 150320P00006000 P 03/20/15 6.0 4.75 4.90
ANR 150320P00007000 P 03/20/15 7.0 5.75 5.90
ANR 150320P00008000 P 03/20/15 8.0 6.75 6.95
ANR 150327C00000500 C 03/27/15 0.5 0.62 0.77
ANR 150327C00001000 C 03/27/15 1.0 0.19 0.32
ANR 150327C00001500 C 03/27/15 1.5 0.01 0.07
ANR 150327C00002000 C 03/27/15 2.0 0.00 0.05
ANR 150327C00002500 C 03/27/15 2.5 0.00 0.13
ANR 150327P00000500 P 03/27/15 0.5 0.00 0.12
ANR 150327P00001000 P 03/27/15 1.0 0.05 0.12
ANR 150327P00001500 P 03/27/15 1.5 0.30 0.42
ANR 150327P00002000 P 03/27/15 2.0 0.75 0.90
ANR 150327P00002500 P 03/27/15 2.5 1.25 1.40
ANR 150402C00000500 C 04/02/15 0.5 0.61 0.82
ANR 150402C00001000 C 04/02/15 1.0 0.19 0.37
ANR 150402C00001500 C 04/02/15 1.5 0.02 0.13
ANR 150402C00002000 C 04/02/15 2.0 0.00 0.06
ANR 150402C00002500 C 04/02/15 2.5 0.00 0.05
ANR 150402P00000500 P 04/02/15 0.5 0.00 0.12
ANR 150402P00001000 P 04/02/15 1.0 0.02 0.12
ANR 150402P00001500 P 04/02/15 1.5 0.18 0.44
ANR 150402P00002000 P 04/02/15 2.0 0.71 0.91
ANR 150402P00002500 P 04/02/15 2.5 1.25 1.40
ANR 150410C00000500 C 04/10/15 0.5 0.61 0.81
ANR 150410C00001000 C 04/10/15 1.0 0.19 0.36
ANR 150410C00001500 C 04/10/15 1.5 0.03 0.14
ANR 150410C00002000 C 04/10/15 2.0 0.00 0.13
ANR 150410C00002500 C 04/10/15 2.5 0.00 0.05
ANR 150410P00000500 P 04/10/15 0.5 0.00 0.12
ANR 150410P00001000 P 04/10/15 1.0 0.04 0.12
ANR 150410P00001500 P 04/10/15 1.5 0.22 0.45
ANR 150410P00002000 P 04/10/15 2.0 0.71 0.91
ANR 150410P00002500 P 04/10/15 2.5 1.20 1.40
ANR 150417C00000500 C 04/17/15 0.5 0.62 0.74
ANR 150417C00001000 C 04/17/15 1.0 0.22 0.31
ANR 150417C00001500 C 04/17/15 1.5 0.04 0.08
ANR 150417C00002000 C 04/17/15 2.0 0.00 0.04
ANR 150417C00002500 C 04/17/15 2.5 0.00 0.04
ANR 150417C00003000 C 04/17/15 3.0 0.00 0.04
ANR 150417C00004000 C 04/17/15 4.0 0.00 0.04
ANR 150417P00000500 P 04/17/15 0.5 0.00 0.05
ANR 150417P00001000 P 04/17/15 1.0 0.09 0.12
ANR 150417P00001500 P 04/17/15 1.5 0.35 0.44
ANR 150417P00002000 P 04/17/15 2.0 0.80 0.90
ANR 150417P00002500 P 04/17/15 2.5 1.28 1.39
ANR 150417P00003000 P 04/17/15 3.0 1.78 1.90
ANR 150417P00004000 P 04/17/15 4.0 2.79 2.94
ANR 150515C00000500 C 05/15/15 0.5 0.62 0.75
ANR 150515C00001000 C 05/15/15 1.0 0.26 0.36
ANR 150515C00001500 C 05/15/15 1.5 0.07 0.14
ANR 150515C00002000 C 05/15/15 2.0 0.01 0.05
ANR 150515C00002500 C 05/15/15 2.5 0.00 0.05
ANR 150515C00003000 C 05/15/15 3.0 0.00 0.05
ANR 150515P00000500 P 05/15/15 0.5 0.00 0.07
ANR 150515P00001000 P 05/15/15 1.0 0.12 0.16
ANR 150515P00001500 P 05/15/15 1.5 0.40 0.48
ANR 150515P00002000 P 05/15/15 2.0 0.81 0.92
ANR 150515P00002500 P 05/15/15 2.5 1.29 1.40
ANR 150515P00003000 P 05/15/15 3.0 1.78 1.91
ANR 150619C00000500 C 06/19/15 0.5 0.66 0.76
ANR 150619C00001000 C 06/19/15 1.0 0.30 0.40
ANR 150619C00001500 C 06/19/15 1.5 0.11 0.18
ANR 150619C00002000 C 06/19/15 2.0 0.03 0.08
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 0.01 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 0.02 0.08
ANR 150619P00001000 P 06/19/15 1.0 0.16 0.20
ANR 150619P00001500 P 06/19/15 1.5 0.49 0.52
ANR 150619P00002000 P 06/19/15 2.0 0.84 0.94
ANR 150619P00002500 P 06/19/15 2.5 1.30 1.42
ANR 150619P00003000 P 06/19/15 3.0 1.79 1.90
ANR 150619P00003500 P 06/19/15 3.5 2.28 2.41
ANR 150619P00004000 P 06/19/15 4.0 2.79 2.91
ANR 150619P00004500 P 06/19/15 4.5 3.30 3.40
ANR 150619P00005000 P 06/19/15 5.0 3.80 3.90
ANR 150918C00000500 C 09/18/15 0.5 0.69 0.80
ANR 150918C00001000 C 09/18/15 1.0 0.37 0.47
ANR 150918C00001500 C 09/18/15 1.5 0.17 0.27
ANR 150918C00002000 C 09/18/15 2.0 0.08 0.15
ANR 150918C00002500 C 09/18/15 2.5 0.03 0.10
ANR 150918P00000500 P 09/18/15 0.5 0.05 0.11
ANR 150918P00001000 P 09/18/15 1.0 0.24 0.27
ANR 150918P00001500 P 09/18/15 1.5 0.54 0.59
ANR 150918P00002000 P 09/18/15 2.0 0.91 1.01
ANR 150918P00002500 P 09/18/15 2.5 1.34 1.45
ANR 160115C00000500 C 01/15/16 0.5 0.70 0.84
ANR 160115C00001000 C 01/15/16 1.0 0.44 0.52
ANR 160115C00001500 C 01/15/16 1.5 0.25 0.33
ANR 160115C00002000 C 01/15/16 2.0 0.15 0.21
ANR 160115C00002500 C 01/15/16 2.5 0.08 0.15
ANR 160115C00003000 C 01/15/16 3.0 0.05 0.12
ANR 160115C00003500 C 01/15/16 3.5 0.05 0.10
ANR 160115C00004000 C 01/15/16 4.0 0.03 0.08
ANR 160115C00004500 C 01/15/16 4.5 0.01 0.05
ANR 160115C00005000 C 01/15/16 5.0 0.02 0.06
ANR 160115C00005500 C 01/15/16 5.5 0.00 0.04
ANR 160115C00007000 C 01/15/16 7.0 0.00 0.05
ANR 160115C00010000 C 01/15/16 10.0 0.00 0.03
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 0.08 0.15
ANR 160115P00001000 P 01/15/16 1.0 0.31 0.34
ANR 160115P00001500 P 01/15/16 1.5 0.62 0.68
ANR 160115P00002000 P 01/15/16 2.0 1.00 1.06
ANR 160115P00002500 P 01/15/16 2.5 1.44 1.51
ANR 160115P00003000 P 01/15/16 3.0 1.86 1.97
ANR 160115P00003500 P 01/15/16 3.5 2.32 2.45
ANR 160115P00004000 P 01/15/16 4.0 2.82 2.93
ANR 160115P00004500 P 01/15/16 4.5 3.30 3.45
ANR 160115P00005000 P 01/15/16 5.0 3.80 3.95
ANR 160115P00005500 P 01/15/16 5.5 4.30 4.45
ANR 160115P00007000 P 01/15/16 7.0 5.80 5.90
ANR 160115P00010000 P 01/15/16 10.0 8.75 8.90
ANR 160115P00012000 P 01/15/16 12.0 10.75 10.95
ANR 160115P00015000 P 01/15/16 15.0 13.75 13.95
ANR 170120C00000500 C 01/20/17 0.5 0.75 1.02
ANR 170120C00001000 C 01/20/17 1.0 0.50 0.81
ANR 170120C00001500 C 01/20/17 1.5 0.45 0.63
ANR 170120C00002000 C 01/20/17 2.0 0.24 0.50
ANR 170120C00002500 C 01/20/17 2.5 0.25 0.38
ANR 170120C00003000 C 01/20/17 3.0 0.20 0.34
ANR 170120C00003500 C 01/20/17 3.5 0.05 0.28
ANR 170120C00004000 C 01/20/17 4.0 0.01 0.23
ANR 170120C00004500 C 01/20/17 4.5 0.00 0.19
ANR 170120C00005000 C 01/20/17 5.0 0.08 0.10
ANR 170120P00000500 P 01/20/17 0.5 0.17 0.25
ANR 170120P00001000 P 01/20/17 1.0 0.42 0.47
ANR 170120P00001500 P 01/20/17 1.5 0.74 0.87
ANR 170120P00002000 P 01/20/17 2.0 1.09 1.29
ANR 170120P00002500 P 01/20/17 2.5 1.45 1.73
ANR 170120P00003000 P 01/20/17 3.0 1.88 2.18
ANR 170120P00003500 P 01/20/17 3.5 2.33 2.63
ANR 170120P00004000 P 01/20/17 4.0 2.78 3.10
ANR 170120P00004500 P 01/20/17 4.5 3.30 3.55
ANR 170120P00005000 P 01/20/17 5.0 3.75 4.00

OPRA data is delayed 15 minutes.