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 4 2015 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 150508C00000500 C 05/08/15 0.5 0.27 0.37
ANR 150508C00001000 C 05/08/15 1.0 0.00 0.05
ANR 150508C00001500 C 05/08/15 1.5 0.00 0.05
ANR 150508C00002000 C 05/08/15 2.0 0.00 0.05
ANR 150508P00000500 P 05/08/15 0.5 0.00 0.03
ANR 150508P00001000 P 05/08/15 1.0 0.15 0.22
ANR 150508P00001500 P 05/08/15 1.5 0.63 0.77
ANR 150508P00002000 P 05/08/15 2.0 1.09 1.29
ANR 150515C00000500 C 05/15/15 0.5 0.27 0.37
ANR 150515C00001000 C 05/15/15 1.0 0.01 0.02
ANR 150515C00001500 C 05/15/15 1.5 0.00 0.04
ANR 150515C00002000 C 05/15/15 2.0 0.00 0.06
ANR 150515C00002500 C 05/15/15 2.5 0.00 0.07
ANR 150515C00003000 C 05/15/15 3.0 0.00 0.03
ANR 150515P00000500 P 05/15/15 0.5 0.00 0.02
ANR 150515P00001000 P 05/15/15 1.0 0.18 0.20
ANR 150515P00001500 P 05/15/15 1.5 0.64 0.74
ANR 150515P00002000 P 05/15/15 2.0 1.13 1.25
ANR 150515P00002500 P 05/15/15 2.5 1.63 1.75
ANR 150515P00003000 P 05/15/15 3.0 2.12 2.25
ANR 150522C00000500 C 05/22/15 0.5 0.27 0.38
ANR 150522C00001000 C 05/22/15 1.0 0.01 0.04
ANR 150522C00001500 C 05/22/15 1.5 0.00 0.05
ANR 150522C00002000 C 05/22/15 2.0 0.00 0.06
ANR 150522P00000500 P 05/22/15 0.5 0.00 0.05
ANR 150522P00001000 P 05/22/15 1.0 0.18 0.22
ANR 150522P00001500 P 05/22/15 1.5 0.63 0.75
ANR 150522P00002000 P 05/22/15 2.0 1.13 1.25
ANR 150529C00000500 C 05/29/15 0.5 0.27 0.39
ANR 150529C00001000 C 05/29/15 1.0 0.03 0.05
ANR 150529C00001500 C 05/29/15 1.5 0.00 0.05
ANR 150529C00002000 C 05/29/15 2.0 0.00 0.06
ANR 150529P00000500 P 05/29/15 0.5 0.00 0.09
ANR 150529P00001000 P 05/29/15 1.0 0.19 0.24
ANR 150529P00001500 P 05/29/15 1.5 0.64 0.75
ANR 150529P00002000 P 05/29/15 2.0 1.13 1.27
ANR 150605C00000500 C 06/05/15 0.5 0.28 0.39
ANR 150605C00001000 C 06/05/15 1.0 0.02 0.11
ANR 150605C00001500 C 06/05/15 1.5 0.00 0.06
ANR 150605P00000500 P 06/05/15 0.5 0.00 0.06
ANR 150605P00001000 P 06/05/15 1.0 0.16 0.29
ANR 150605P00001500 P 06/05/15 1.5 0.64 0.75
ANR 150612C00000500 C 06/12/15 0.5 0.27 0.37
ANR 150612C00001000 C 06/12/15 1.0 0.01 0.13
ANR 150612C00001500 C 06/12/15 1.5 0.00 0.03
ANR 150612P00000500 P 06/12/15 0.5 0.00 0.07
ANR 150612P00001000 P 06/12/15 1.0 0.16 0.35
ANR 150612P00001500 P 06/12/15 1.5 0.61 0.78
ANR 150619C00000500 C 06/19/15 0.5 0.32 0.37
ANR 150619C00001000 C 06/19/15 1.0 0.05 0.06
ANR 150619C00001500 C 06/19/15 1.5 0.01 0.02
ANR 150619C00002000 C 06/19/15 2.0 0.00 0.04
ANR 150619C00002500 C 06/19/15 2.5 0.00 0.03
ANR 150619C00003000 C 06/19/15 3.0 0.00 0.03
ANR 150619C00003500 C 06/19/15 3.5 0.00 0.03
ANR 150619C00004000 C 06/19/15 4.0 0.00 0.03
ANR 150619C00004500 C 06/19/15 4.5 0.01 0.03
ANR 150619C00005000 C 06/19/15 5.0 0.01 0.03
ANR 150619P00000500 P 06/19/15 0.5 0.00 0.06
ANR 150619P00001000 P 06/19/15 1.0 0.20 0.28
ANR 150619P00001500 P 06/19/15 1.5 0.65 0.76
ANR 150619P00002000 P 06/19/15 2.0 1.14 1.25
ANR 150619P00002500 P 06/19/15 2.5 1.64 1.75
ANR 150619P00003000 P 06/19/15 3.0 2.14 2.25
ANR 150619P00003500 P 06/19/15 3.5 2.64 2.75
ANR 150619P00004000 P 06/19/15 4.0 3.05 3.30
ANR 150619P00004500 P 06/19/15 4.5 3.60 3.80
ANR 150619P00005000 P 06/19/15 5.0 4.10 4.30
ANR 150717C00000500 C 07/17/15 0.5 0.30 0.38
ANR 150717C00001000 C 07/17/15 1.0 0.05 0.10
ANR 150717C00001500 C 07/17/15 1.5 0.00 0.05
ANR 150717C00002000 C 07/17/15 2.0 0.00 0.03
ANR 150717P00000500 P 07/17/15 0.5 0.01 0.08
ANR 150717P00001000 P 07/17/15 1.0 0.23 0.31
ANR 150717P00001500 P 07/17/15 1.5 0.66 0.76
ANR 150717P00002000 P 07/17/15 2.0 1.14 1.26
ANR 150918C00000500 C 09/18/15 0.5 0.31 0.43
ANR 150918C00001000 C 09/18/15 1.0 0.11 0.15
ANR 150918C00001500 C 09/18/15 1.5 0.01 0.10
ANR 150918C00002000 C 09/18/15 2.0 0.00 0.05
ANR 150918C00002500 C 09/18/15 2.5 0.00 0.04
ANR 150918P00000500 P 09/18/15 0.5 0.03 0.10
ANR 150918P00001000 P 09/18/15 1.0 0.26 0.36
ANR 150918P00001500 P 09/18/15 1.5 0.67 0.81
ANR 150918P00002000 P 09/18/15 2.0 1.15 1.29
ANR 150918P00002500 P 09/18/15 2.5 1.63 1.78
ANR 151218C00000500 C 12/18/15 0.5 0.31 0.49
ANR 151218C00001000 C 12/18/15 1.0 0.11 0.19
ANR 151218C00001500 C 12/18/15 1.5 0.03 0.10
ANR 151218C00002000 C 12/18/15 2.0 0.00 0.09
ANR 151218P00000500 P 12/18/15 0.5 0.07 0.12
ANR 151218P00001000 P 12/18/15 1.0 0.32 0.41
ANR 151218P00001500 P 12/18/15 1.5 0.68 0.88
ANR 151218P00002000 P 12/18/15 2.0 1.14 1.36
ANR 160115C00000500 C 01/15/16 0.5 0.32 0.49
ANR 160115C00001000 C 01/15/16 1.0 0.16 0.22
ANR 160115C00001500 C 01/15/16 1.5 0.04 0.14
ANR 160115C00002000 C 01/15/16 2.0 0.02 0.10
ANR 160115C00002500 C 01/15/16 2.5 0.00 0.07
ANR 160115C00003000 C 01/15/16 3.0 0.00 0.05
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 0.03
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 0.03
ANR 160115C00012000 C 01/15/16 12.0 0.00 0.03
ANR 160115C00015000 C 01/15/16 15.0 0.00 0.03
ANR 160115P00000500 P 01/15/16 0.5 0.09 0.13
ANR 160115P00001000 P 01/15/16 1.0 0.33 0.39
ANR 160115P00001500 P 01/15/16 1.5 0.74 0.81
ANR 160115P00002000 P 01/15/16 2.0 1.15 1.34
ANR 160115P00002500 P 01/15/16 2.5 1.62 1.85
ANR 160115P00003000 P 01/15/16 3.0 2.11 2.32
ANR 160115P00003500 P 01/15/16 3.5 2.61 2.81
ANR 160115P00004000 P 01/15/16 4.0 3.10 3.30
ANR 160115P00004500 P 01/15/16 4.5 3.60 3.80
ANR 160115P00005000 P 01/15/16 5.0 4.10 4.30
ANR 160115P00005500 P 01/15/16 5.5 4.60 4.80
ANR 160115P00007000 P 01/15/16 7.0 6.05 6.30
ANR 160115P00010000 P 01/15/16 10.0 9.05 9.30
ANR 160115P00012000 P 01/15/16 12.0 11.05 11.30
ANR 160115P00015000 P 01/15/16 15.0 14.05 14.30
ANR 170120C00000500 C 01/20/17 0.5 0.28 0.68
ANR 170120C00001000 C 01/20/17 1.0 0.25 0.45
ANR 170120C00001500 C 01/20/17 1.5 0.10 0.27
ANR 170120C00002000 C 01/20/17 2.0 0.00 0.27
ANR 170120C00002500 C 01/20/17 2.5 0.00 0.23
ANR 170120C00003000 C 01/20/17 3.0 0.00 0.18
ANR 170120C00003500 C 01/20/17 3.5 0.00 0.15
ANR 170120C00004000 C 01/20/17 4.0 0.00 0.11
ANR 170120C00004500 C 01/20/17 4.5 0.00 0.10
ANR 170120C00005000 C 01/20/17 5.0 0.02 0.09
ANR 170120P00000500 P 01/20/17 0.5 0.14 0.25
ANR 170120P00001000 P 01/20/17 1.0 0.40 0.65
ANR 170120P00001500 P 01/20/17 1.5 0.74 1.08
ANR 170120P00002000 P 01/20/17 2.0 1.13 1.61
ANR 170120P00002500 P 01/20/17 2.5 1.58 2.09
ANR 170120P00003000 P 01/20/17 3.0 2.04 2.56
ANR 170120P00003500 P 01/20/17 3.5 2.51 3.05
ANR 170120P00004000 P 01/20/17 4.0 3.00 3.55
ANR 170120P00004500 P 01/20/17 4.5 3.50 4.00
ANR 170120P00005000 P 01/20/17 5.0 3.95 4.35

OPRA data is delayed 15 minutes.