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 (2014-09-05)Premium Content

Alpha Natural Resources Inc (ANR)
As of Nov 21 2014 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 141122C00000500 C 11/22/14 0.5 1.83 2.10
ANR 141122C00001000 C 11/22/14 1.0 1.42 1.60
ANR 141122C00001500 C 11/22/14 1.5 0.92 1.09
ANR 141122C00002000 C 11/22/14 2.0 0.53 0.56
ANR 141122C00002500 C 11/22/14 2.5 0.06 0.10
ANR 141122C00003000 C 11/22/14 3.0 0.00 0.04
ANR 141122C00003500 C 11/22/14 3.5 0.00 0.04
ANR 141122C00004000 C 11/22/14 4.0 0.00 0.04
ANR 141122C00004500 C 11/22/14 4.5 0.00 0.03
ANR 141122C00005000 C 11/22/14 5.0 0.00 0.02
ANR 141122C00005500 C 11/22/14 5.5 0.00 0.04
ANR 141122C00006000 C 11/22/14 6.0 0.00 0.03
ANR 141122C00007000 C 11/22/14 7.0 0.00 0.04
ANR 141122C00008000 C 11/22/14 8.0 0.00 0.04
ANR 141122P00000500 P 11/22/14 0.5 0.00 0.04
ANR 141122P00001000 P 11/22/14 1.0 0.00 0.05
ANR 141122P00001500 P 11/22/14 1.5 0.00 0.01
ANR 141122P00002000 P 11/22/14 2.0 0.00 0.03
ANR 141122P00002500 P 11/22/14 2.5 0.01 0.04
ANR 141122P00003000 P 11/22/14 3.0 0.42 0.58
ANR 141122P00003500 P 11/22/14 3.5 0.91 1.08
ANR 141122P00004000 P 11/22/14 4.0 1.41 1.57
ANR 141122P00004500 P 11/22/14 4.5 1.91 2.07
ANR 141122P00005000 P 11/22/14 5.0 2.29 2.71
ANR 141122P00005500 P 11/22/14 5.5 2.91 3.15
ANR 141122P00006000 P 11/22/14 6.0 3.40 3.65
ANR 141122P00007000 P 11/22/14 7.0 4.40 4.60
ANR 141122P00008000 P 11/22/14 8.0 5.40 5.60
ANR 141128C00000500 C 11/28/14 0.5 1.90 2.10
ANR 141128C00001000 C 11/28/14 1.0 1.41 1.62
ANR 141128C00001500 C 11/28/14 1.5 0.90 1.11
ANR 141128C00002000 C 11/28/14 2.0 0.42 0.60
ANR 141128C00002500 C 11/28/14 2.5 0.13 0.17
ANR 141128C00003000 C 11/28/14 3.0 0.01 0.05
ANR 141128C00003500 C 11/28/14 3.5 0.00 0.11
ANR 141128C00004000 C 11/28/14 4.0 0.00 0.04
ANR 141128C00004500 C 11/28/14 4.5 0.00 0.04
ANR 141128C00005000 C 11/28/14 5.0 0.00 0.04
ANR 141128P00000500 P 11/28/14 0.5 0.00 0.04
ANR 141128P00001000 P 11/28/14 1.0 0.00 0.04
ANR 141128P00001500 P 11/28/14 1.5 0.00 0.04
ANR 141128P00002000 P 11/28/14 2.0 0.00 0.06
ANR 141128P00002500 P 11/28/14 2.5 0.08 0.13
ANR 141128P00003000 P 11/28/14 3.0 0.42 0.59
ANR 141128P00003500 P 11/28/14 3.5 0.88 1.10
ANR 141128P00004000 P 11/28/14 4.0 1.38 1.58
ANR 141128P00004500 P 11/28/14 4.5 1.87 2.08
ANR 141128P00005000 P 11/28/14 5.0 2.40 2.59
ANR 141205C00000500 C 12/05/14 0.5 1.87 2.10
ANR 141205C00001000 C 12/05/14 1.0 1.37 1.63
ANR 141205C00001500 C 12/05/14 1.5 0.93 1.11
ANR 141205C00002000 C 12/05/14 2.0 0.50 0.65
ANR 141205C00002500 C 12/05/14 2.5 0.13 0.23
ANR 141205C00003000 C 12/05/14 3.0 0.01 0.06
ANR 141205C00003500 C 12/05/14 3.5 0.00 0.05
ANR 141205C00004000 C 12/05/14 4.0 0.00 0.11
ANR 141205C00004500 C 12/05/14 4.5 0.00 0.04
ANR 141205C00005000 C 12/05/14 5.0 0.00 0.04
ANR 141205P00000500 P 12/05/14 0.5 0.00 0.03
ANR 141205P00001000 P 12/05/14 1.0 0.00 0.11
ANR 141205P00001500 P 12/05/14 1.5 0.00 0.11
ANR 141205P00002000 P 12/05/14 2.0 0.02 0.09
ANR 141205P00002500 P 12/05/14 2.5 0.13 0.18
ANR 141205P00003000 P 12/05/14 3.0 0.46 0.62
ANR 141205P00003500 P 12/05/14 3.5 0.90 1.13
ANR 141205P00004000 P 12/05/14 4.0 1.42 1.60
ANR 141205P00004500 P 12/05/14 4.5 1.90 2.08
ANR 141205P00005000 P 12/05/14 5.0 2.38 2.58
ANR 141212C00000500 C 12/12/14 0.5 1.83 2.10
ANR 141212C00001000 C 12/12/14 1.0 1.35 1.60
ANR 141212C00001500 C 12/12/14 1.5 0.90 1.13
ANR 141212C00002000 C 12/12/14 2.0 0.57 0.65
ANR 141212C00002500 C 12/12/14 2.5 0.23 0.29
ANR 141212C00003000 C 12/12/14 3.0 0.03 0.10
ANR 141212C00003500 C 12/12/14 3.5 0.01 0.10
ANR 141212C00004000 C 12/12/14 4.0 0.01 0.12
ANR 141212C00004500 C 12/12/14 4.5 0.01 0.12
ANR 141212C00005000 C 12/12/14 5.0 0.01 0.04
ANR 141212P00000500 P 12/12/14 0.5 0.00 0.04
ANR 141212P00001000 P 12/12/14 1.0 0.00 0.14
ANR 141212P00001500 P 12/12/14 1.5 0.01 0.06
ANR 141212P00002000 P 12/12/14 2.0 0.05 0.08
ANR 141212P00002500 P 12/12/14 2.5 0.18 0.25
ANR 141212P00003000 P 12/12/14 3.0 0.51 0.60
ANR 141212P00003500 P 12/12/14 3.5 0.95 1.13
ANR 141212P00004000 P 12/12/14 4.0 1.40 1.65
ANR 141212P00004500 P 12/12/14 4.5 1.92 2.13
ANR 141212P00005000 P 12/12/14 5.0 2.42 2.62
ANR 141220C00001000 C 12/20/14 1.0 1.53 1.61
ANR 141220C00001500 C 12/20/14 1.5 1.04 1.13
ANR 141220C00002000 C 12/20/14 2.0 0.59 0.67
ANR 141220C00002500 C 12/20/14 2.5 0.27 0.29
ANR 141220C00003000 C 12/20/14 3.0 0.10 0.12
ANR 141220C00003500 C 12/20/14 3.5 0.03 0.06
ANR 141220C00004000 C 12/20/14 4.0 0.01 0.05
ANR 141220C00004500 C 12/20/14 4.5 0.01 0.05
ANR 141220C00005000 C 12/20/14 5.0 0.01 0.05
ANR 141220C00005500 C 12/20/14 5.5 0.01 0.04
ANR 141220C00006000 C 12/20/14 6.0 0.01 0.04
ANR 141220C00007000 C 12/20/14 7.0 0.01 0.04
ANR 141220C00008000 C 12/20/14 8.0 0.01 0.04
ANR 141220C00009000 C 12/20/14 9.0 0.00 0.05
ANR 141220P00001000 P 12/20/14 1.0 0.00 0.04
ANR 141220P00001500 P 12/20/14 1.5 0.03 0.07
ANR 141220P00002000 P 12/20/14 2.0 0.08 0.10
ANR 141220P00002500 P 12/20/14 2.5 0.21 0.25
ANR 141220P00003000 P 12/20/14 3.0 0.53 0.57
ANR 141220P00003500 P 12/20/14 3.5 0.96 1.03
ANR 141220P00004000 P 12/20/14 4.0 1.44 1.51
ANR 141220P00004500 P 12/20/14 4.5 1.93 2.01
ANR 141220P00005000 P 12/20/14 5.0 2.43 2.50
ANR 141220P00005500 P 12/20/14 5.5 2.93 3.05
ANR 141220P00006000 P 12/20/14 6.0 3.40 3.55
ANR 141220P00007000 P 12/20/14 7.0 4.40 4.55
ANR 141220P00008000 P 12/20/14 8.0 5.40 5.55
ANR 141220P00009000 P 12/20/14 9.0 6.40 6.50
ANR 141226C00000500 C 12/26/14 0.5 2.01 2.10
ANR 141226C00001000 C 12/26/14 1.0 1.52 1.65
ANR 141226C00001500 C 12/26/14 1.5 1.03 1.13
ANR 141226C00002000 C 12/26/14 2.0 0.58 0.68
ANR 141226C00002500 C 12/26/14 2.5 0.24 0.34
ANR 141226C00003000 C 12/26/14 3.0 0.06 0.16
ANR 141226C00003500 C 12/26/14 3.5 0.02 0.09
ANR 141226C00004000 C 12/26/14 4.0 0.01 0.10
ANR 141226C00004500 C 12/26/14 4.5 0.01 0.05
ANR 141226C00005000 C 12/26/14 5.0 0.01 0.05
ANR 141226P00000500 P 12/26/14 0.5 0.00 0.04
ANR 141226P00001000 P 12/26/14 1.0 0.01 0.04
ANR 141226P00001500 P 12/26/14 1.5 0.01 0.07
ANR 141226P00002000 P 12/26/14 2.0 0.08 0.14
ANR 141226P00002500 P 12/26/14 2.5 0.23 0.31
ANR 141226P00003000 P 12/26/14 3.0 0.55 0.63
ANR 141226P00003500 P 12/26/14 3.5 0.97 1.05
ANR 141226P00004000 P 12/26/14 4.0 1.45 1.53
ANR 141226P00004500 P 12/26/14 4.5 1.94 2.03
ANR 141226P00005000 P 12/26/14 5.0 2.43 2.52
ANR 150102C00000500 C 01/02/15 0.5 2.01 2.10
ANR 150102C00001000 C 01/02/15 1.0 1.53 1.64
ANR 150102C00001500 C 01/02/15 1.5 1.04 1.15
ANR 150102C00002000 C 01/02/15 2.0 0.60 0.70
ANR 150102C00002500 C 01/02/15 2.5 0.31 0.36
ANR 150102C00003000 C 01/02/15 3.0 0.14 0.18
ANR 150102C00003500 C 01/02/15 3.5 0.03 0.11
ANR 150102C00004000 C 01/02/15 4.0 0.01 0.08
ANR 150102C00004500 C 01/02/15 4.5 0.02 0.06
ANR 150102C00005000 C 01/02/15 5.0 0.01 0.06
ANR 150102P00000500 P 01/02/15 0.5 0.00 0.04
ANR 150102P00001000 P 01/02/15 1.0 0.01 0.05
ANR 150102P00001500 P 01/02/15 1.5 0.01 0.08
ANR 150102P00002000 P 01/02/15 2.0 0.10 0.13
ANR 150102P00002500 P 01/02/15 2.5 0.26 0.31
ANR 150102P00003000 P 01/02/15 3.0 0.58 0.63
ANR 150102P00003500 P 01/02/15 3.5 0.98 1.07
ANR 150102P00004000 P 01/02/15 4.0 1.45 1.54
ANR 150102P00004500 P 01/02/15 4.5 1.94 2.03
ANR 150102P00005000 P 01/02/15 5.0 2.43 2.52
ANR 150117C00000500 C 01/17/15 0.5 2.03 2.11
ANR 150117C00001000 C 01/17/15 1.0 1.55 1.62
ANR 150117C00001500 C 01/17/15 1.5 1.10 1.16
ANR 150117C00002000 C 01/17/15 2.0 0.68 0.75
ANR 150117C00002500 C 01/17/15 2.5 0.37 0.41
ANR 150117C00003000 C 01/17/15 3.0 0.20 0.23
ANR 150117C00003500 C 01/17/15 3.5 0.11 0.14
ANR 150117C00004000 C 01/17/15 4.0 0.07 0.09
ANR 150117C00004500 C 01/17/15 4.5 0.01 0.07
ANR 150117C00005000 C 01/17/15 5.0 0.02 0.07
ANR 150117C00005500 C 01/17/15 5.5 0.01 0.06
ANR 150117C00007000 C 01/17/15 7.0 0.01 0.06
ANR 150117C00010000 C 01/17/15 10.0 0.00 0.05
ANR 150117C00012000 C 01/17/15 12.0 0.00 0.06
ANR 150117C00015000 C 01/17/15 15.0 0.00 0.06
ANR 150117C00017000 C 01/17/15 17.0 0.00 0.05
ANR 150117P00000500 P 01/17/15 0.5 0.00 0.04
ANR 150117P00001000 P 01/17/15 1.0 0.01 0.06
ANR 150117P00001500 P 01/17/15 1.5 0.04 0.10
ANR 150117P00002000 P 01/17/15 2.0 0.14 0.17
ANR 150117P00002500 P 01/17/15 2.5 0.33 0.36
ANR 150117P00003000 P 01/17/15 3.0 0.64 0.68
ANR 150117P00003500 P 01/17/15 3.5 1.04 1.09
ANR 150117P00004000 P 01/17/15 4.0 1.49 1.55
ANR 150117P00004500 P 01/17/15 4.5 1.96 2.03
ANR 150117P00005000 P 01/17/15 5.0 2.45 2.52
ANR 150117P00005500 P 01/17/15 5.5 2.94 3.05
ANR 150117P00007000 P 01/17/15 7.0 4.40 4.55
ANR 150117P00010000 P 01/17/15 10.0 7.40 7.55
ANR 150117P00012000 P 01/17/15 12.0 9.40 9.55
ANR 150117P00015000 P 01/17/15 15.0 12.40 12.55
ANR 150117P00017000 P 01/17/15 17.0 14.40 14.50
ANR 150320C00000500 C 03/20/15 0.5 2.05 2.12
ANR 150320C00001000 C 03/20/15 1.0 1.58 1.66
ANR 150320C00001500 C 03/20/15 1.5 1.15 1.25
ANR 150320C00002000 C 03/20/15 2.0 0.82 0.87
ANR 150320C00002500 C 03/20/15 2.5 0.56 0.60
ANR 150320C00003000 C 03/20/15 3.0 0.36 0.40
ANR 150320C00003500 C 03/20/15 3.5 0.22 0.27
ANR 150320C00004000 C 03/20/15 4.0 0.14 0.20
ANR 150320C00004500 C 03/20/15 4.5 0.09 0.14
ANR 150320C00005000 C 03/20/15 5.0 0.05 0.11
ANR 150320C00005500 C 03/20/15 5.5 0.03 0.09
ANR 150320C00006000 C 03/20/15 6.0 0.03 0.08
ANR 150320C00007000 C 03/20/15 7.0 0.01 0.07
ANR 150320C00008000 C 03/20/15 8.0 0.01 0.06
ANR 150320P00000500 P 03/20/15 0.5 0.00 0.06
ANR 150320P00001000 P 03/20/15 1.0 0.04 0.10
ANR 150320P00001500 P 03/20/15 1.5 0.13 0.18
ANR 150320P00002000 P 03/20/15 2.0 0.28 0.32
ANR 150320P00002500 P 03/20/15 2.5 0.51 0.55
ANR 150320P00003000 P 03/20/15 3.0 0.81 0.85
ANR 150320P00003500 P 03/20/15 3.5 1.18 1.23
ANR 150320P00004000 P 03/20/15 4.0 1.59 1.66
ANR 150320P00004500 P 03/20/15 4.5 2.03 2.10
ANR 150320P00005000 P 03/20/15 5.0 2.50 2.57
ANR 150320P00005500 P 03/20/15 5.5 2.98 3.05
ANR 150320P00006000 P 03/20/15 6.0 3.45 3.55
ANR 150320P00007000 P 03/20/15 7.0 4.40 4.55
ANR 150320P00008000 P 03/20/15 8.0 5.40 5.55
ANR 150619C00000500 C 06/19/15 0.5 2.06 2.15
ANR 150619C00001000 C 06/19/15 1.0 1.63 1.73
ANR 150619C00001500 C 06/19/15 1.5 1.26 1.36
ANR 150619C00002000 C 06/19/15 2.0 0.97 1.03
ANR 150619C00002500 C 06/19/15 2.5 0.72 0.77
ANR 150619C00003000 C 06/19/15 3.0 0.53 0.58
ANR 150619C00003500 C 06/19/15 3.5 0.38 0.43
ANR 150619C00004000 C 06/19/15 4.0 0.27 0.33
ANR 150619C00004500 C 06/19/15 4.5 0.19 0.25
ANR 150619C00005000 C 06/19/15 5.0 0.14 0.20
ANR 150619P00000500 P 06/19/15 0.5 0.05 0.08
ANR 150619P00001000 P 06/19/15 1.0 0.12 0.16
ANR 150619P00001500 P 06/19/15 1.5 0.25 0.29
ANR 150619P00002000 P 06/19/15 2.0 0.44 0.47
ANR 150619P00002500 P 06/19/15 2.5 0.68 0.72
ANR 150619P00003000 P 06/19/15 3.0 0.98 1.03
ANR 150619P00003500 P 06/19/15 3.5 1.34 1.39
ANR 150619P00004000 P 06/19/15 4.0 1.73 1.78
ANR 150619P00004500 P 06/19/15 4.5 2.15 2.21
ANR 150619P00005000 P 06/19/15 5.0 2.59 2.66
ANR 160115C00000500 C 01/15/16 0.5 2.07 2.19
ANR 160115C00001000 C 01/15/16 1.0 1.71 1.83
ANR 160115C00001500 C 01/15/16 1.5 1.40 1.52
ANR 160115C00002000 C 01/15/16 2.0 1.16 1.24
ANR 160115C00002500 C 01/15/16 2.5 0.94 1.00
ANR 160115C00003000 C 01/15/16 3.0 0.76 0.83
ANR 160115C00003500 C 01/15/16 3.5 0.61 0.68
ANR 160115C00004000 C 01/15/16 4.0 0.49 0.56
ANR 160115C00004500 C 01/15/16 4.5 0.39 0.45
ANR 160115C00005000 C 01/15/16 5.0 0.31 0.38
ANR 160115C00005500 C 01/15/16 5.5 0.24 0.31
ANR 160115C00007000 C 01/15/16 7.0 0.15 0.19
ANR 160115C00010000 C 01/15/16 10.0 0.02 0.08
ANR 160115C00012000 C 01/15/16 12.0 0.01 0.06
ANR 160115C00015000 C 01/15/16 15.0 0.02 0.05
ANR 160115P00000500 P 01/15/16 0.5 0.09 0.13
ANR 160115P00001000 P 01/15/16 1.0 0.23 0.27
ANR 160115P00001500 P 01/15/16 1.5 0.43 0.46
ANR 160115P00002000 P 01/15/16 2.0 0.64 0.69
ANR 160115P00002500 P 01/15/16 2.5 0.91 0.97
ANR 160115P00003000 P 01/15/16 3.0 1.23 1.28
ANR 160115P00003500 P 01/15/16 3.5 1.56 1.63
ANR 160115P00004000 P 01/15/16 4.0 1.95 2.01
ANR 160115P00004500 P 01/15/16 4.5 2.33 2.41
ANR 160115P00005000 P 01/15/16 5.0 2.76 2.82
ANR 160115P00005500 P 01/15/16 5.5 3.20 3.30
ANR 160115P00007000 P 01/15/16 7.0 4.55 4.70
ANR 160115P00010000 P 01/15/16 10.0 7.45 7.60
ANR 160115P00012000 P 01/15/16 12.0 9.40 9.55
ANR 160115P00015000 P 01/15/16 15.0 12.40 12.55
ANR 170120C00000500 C 01/20/17 0.5 1.99 2.31
ANR 170120C00001000 C 01/20/17 1.0 1.69 2.03
ANR 170120C00001500 C 01/20/17 1.5 1.44 1.79
ANR 170120C00002000 C 01/20/17 2.0 1.24 1.58
ANR 170120C00002500 C 01/20/17 2.5 1.04 1.40
ANR 170120C00003000 C 01/20/17 3.0 0.90 1.24
ANR 170120C00003500 C 01/20/17 3.5 0.76 1.11
ANR 170120C00004000 C 01/20/17 4.0 0.65 0.99
ANR 170120C00004500 C 01/20/17 4.5 0.56 0.89
ANR 170120C00005000 C 01/20/17 5.0 0.46 0.80
ANR 170120P00000500 P 01/20/17 0.5 0.11 0.20
ANR 170120P00001000 P 01/20/17 1.0 0.30 0.42
ANR 170120P00001500 P 01/20/17 1.5 0.53 0.70
ANR 170120P00002000 P 01/20/17 2.0 0.82 0.98
ANR 170120P00002500 P 01/20/17 2.5 1.12 1.31
ANR 170120P00003000 P 01/20/17 3.0 1.44 1.66
ANR 170120P00003500 P 01/20/17 3.5 1.78 2.03
ANR 170120P00004000 P 01/20/17 4.0 2.14 2.42
ANR 170120P00004500 P 01/20/17 4.5 2.53 2.82
ANR 170120P00005000 P 01/20/17 5.0 2.94 3.20

OPRA data is delayed 15 minutes.