Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Alpha Natural Resources Inc (ANR)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 140419C00000500 C 04/19/14 0.5 3.80 3.90
ANR 140419C00001000 C 04/19/14 1.0 3.30 3.40
ANR 140419C00001500 C 04/19/14 1.5 2.81 2.88
ANR 140419C00002000 C 04/19/14 2.0 2.31 2.38
ANR 140419C00002500 C 04/19/14 2.5 1.81 1.88
ANR 140419C00003000 C 04/19/14 3.0 1.31 1.38
ANR 140419C00003500 C 04/19/14 3.5 0.81 0.88
ANR 140419C00004000 C 04/19/14 4.0 0.32 0.38
ANR 140419C00004500 C 04/19/14 4.5 0.02 0.03
ANR 140419C00005000 C 04/19/14 5.0 0.00 0.01
ANR 140419C00005500 C 04/19/14 5.5 0.00 0.01
ANR 140419C00006000 C 04/19/14 6.0 0.00 0.01
ANR 140419C00006500 C 04/19/14 6.5 0.00 0.01
ANR 140419C00007000 C 04/19/14 7.0 0.00 0.01
ANR 140419C00007500 C 04/19/14 7.5 0.00 0.01
ANR 140419C00008000 C 04/19/14 8.0 0.00 0.01
ANR 140419C00008500 C 04/19/14 8.5 0.00 0.01
ANR 140419C00009000 C 04/19/14 9.0 0.00 0.01
ANR 140419C00010000 C 04/19/14 10.0 0.00 0.01
ANR 140419C00011000 C 04/19/14 11.0 0.00 0.01
ANR 140419C00012000 C 04/19/14 12.0 0.00 0.01
ANR 140419P00000500 P 04/19/14 0.5 0.00 0.02
ANR 140419P00001000 P 04/19/14 1.0 0.00 0.01
ANR 140419P00001500 P 04/19/14 1.5 0.00 0.02
ANR 140419P00002000 P 04/19/14 2.0 0.00 0.01
ANR 140419P00002500 P 04/19/14 2.5 0.00 0.02
ANR 140419P00003000 P 04/19/14 3.0 0.00 0.01
ANR 140419P00003500 P 04/19/14 3.5 0.00 0.01
ANR 140419P00004000 P 04/19/14 4.0 0.00 0.01
ANR 140419P00004500 P 04/19/14 4.5 0.17 0.20
ANR 140419P00005000 P 04/19/14 5.0 0.64 0.69
ANR 140419P00005500 P 04/19/14 5.5 1.12 1.19
ANR 140419P00006000 P 04/19/14 6.0 1.63 1.69
ANR 140419P00006500 P 04/19/14 6.5 2.12 2.20
ANR 140419P00007000 P 04/19/14 7.0 2.62 2.69
ANR 140419P00007500 P 04/19/14 7.5 3.10 3.20
ANR 140419P00008000 P 04/19/14 8.0 3.60 3.70
ANR 140419P00008500 P 04/19/14 8.5 4.10 4.20
ANR 140419P00009000 P 04/19/14 9.0 4.60 4.70
ANR 140419P00010000 P 04/19/14 10.0 5.60 5.70
ANR 140419P00011000 P 04/19/14 11.0 6.60 6.70
ANR 140419P00012000 P 04/19/14 12.0 7.60 7.70
ANR 140517C00000500 C 05/17/14 0.5 3.80 3.90
ANR 140517C00001000 C 05/17/14 1.0 3.30 3.40
ANR 140517C00001500 C 05/17/14 1.5 2.80 2.88
ANR 140517C00002000 C 05/17/14 2.0 2.32 2.39
ANR 140517C00002500 C 05/17/14 2.5 1.82 1.89
ANR 140517C00003000 C 05/17/14 3.0 1.34 1.41
ANR 140517C00003500 C 05/17/14 3.5 0.88 0.92
ANR 140517C00004000 C 05/17/14 4.0 0.49 0.52
ANR 140517C00004500 C 05/17/14 4.5 0.24 0.26
ANR 140517C00005000 C 05/17/14 5.0 0.10 0.12
ANR 140517C00005500 C 05/17/14 5.5 0.05 0.06
ANR 140517C00006000 C 05/17/14 6.0 0.01 0.03
ANR 140517C00007000 C 05/17/14 7.0 0.00 0.01
ANR 140517C00008000 C 05/17/14 8.0 0.00 0.01
ANR 140517C00009000 C 05/17/14 9.0 0.00 0.01
ANR 140517C00010000 C 05/17/14 10.0 0.00 0.01
ANR 140517C00011000 C 05/17/14 11.0 0.00 0.01
ANR 140517P00000500 P 05/17/14 0.5 0.00 0.02
ANR 140517P00001000 P 05/17/14 1.0 0.00 0.01
ANR 140517P00001500 P 05/17/14 1.5 0.00 0.03
ANR 140517P00002000 P 05/17/14 2.0 0.00 0.02
ANR 140517P00002500 P 05/17/14 2.5 0.00 0.02
ANR 140517P00003000 P 05/17/14 3.0 0.02 0.03
ANR 140517P00003500 P 05/17/14 3.5 0.06 0.07
ANR 140517P00004000 P 05/17/14 4.0 0.17 0.19
ANR 140517P00004500 P 05/17/14 4.5 0.40 0.43
ANR 140517P00005000 P 05/17/14 5.0 0.76 0.79
ANR 140517P00005500 P 05/17/14 5.5 1.19 1.23
ANR 140517P00006000 P 05/17/14 6.0 1.64 1.70
ANR 140517P00007000 P 05/17/14 7.0 2.62 2.69
ANR 140517P00008000 P 05/17/14 8.0 3.60 3.75
ANR 140517P00009000 P 05/17/14 9.0 4.60 4.70
ANR 140517P00010000 P 05/17/14 10.0 5.60 5.70
ANR 140517P00011000 P 05/17/14 11.0 6.60 6.70
ANR 140621C00000500 C 06/21/14 0.5 3.80 3.90
ANR 140621C00001000 C 06/21/14 1.0 3.30 3.40
ANR 140621C00001500 C 06/21/14 1.5 2.81 2.89
ANR 140621C00002000 C 06/21/14 2.0 2.32 2.40
ANR 140621C00002500 C 06/21/14 2.5 1.85 1.92
ANR 140621C00003000 C 06/21/14 3.0 1.39 1.46
ANR 140621C00003500 C 06/21/14 3.5 0.97 1.01
ANR 140621C00004000 C 06/21/14 4.0 0.64 0.66
ANR 140621C00004500 C 06/21/14 4.5 0.38 0.41
ANR 140621C00005000 C 06/21/14 5.0 0.22 0.24
ANR 140621C00005500 C 06/21/14 5.5 0.11 0.13
ANR 140621C00006000 C 06/21/14 6.0 0.06 0.08
ANR 140621C00007000 C 06/21/14 7.0 0.02 0.03
ANR 140621C00008000 C 06/21/14 8.0 0.01 0.02
ANR 140621C00009000 C 06/21/14 9.0 0.00 0.01
ANR 140621C00010000 C 06/21/14 10.0 0.00 0.01
ANR 140621C00011000 C 06/21/14 11.0 0.00 0.01
ANR 140621C00012000 C 06/21/14 12.0 0.00 0.02
ANR 140621C00013000 C 06/21/14 13.0 0.00 0.01
ANR 140621C00014000 C 06/21/14 14.0 0.00 0.01
ANR 140621P00000500 P 06/21/14 0.5 0.00 0.02
ANR 140621P00001000 P 06/21/14 1.0 0.00 0.02
ANR 140621P00001500 P 06/21/14 1.5 0.00 0.02
ANR 140621P00002000 P 06/21/14 2.0 0.00 0.02
ANR 140621P00002500 P 06/21/14 2.5 0.03 0.05
ANR 140621P00003000 P 06/21/14 3.0 0.07 0.09
ANR 140621P00003500 P 06/21/14 3.5 0.15 0.17
ANR 140621P00004000 P 06/21/14 4.0 0.31 0.33
ANR 140621P00004500 P 06/21/14 4.5 0.55 0.58
ANR 140621P00005000 P 06/21/14 5.0 0.88 0.91
ANR 140621P00005500 P 06/21/14 5.5 1.27 1.31
ANR 140621P00006000 P 06/21/14 6.0 1.71 1.76
ANR 140621P00007000 P 06/21/14 7.0 2.64 2.70
ANR 140621P00008000 P 06/21/14 8.0 3.60 3.70
ANR 140621P00009000 P 06/21/14 9.0 4.60 4.75
ANR 140621P00010000 P 06/21/14 10.0 5.60 5.70
ANR 140621P00011000 P 06/21/14 11.0 6.60 6.70
ANR 140621P00012000 P 06/21/14 12.0 7.60 7.70
ANR 140621P00013000 P 06/21/14 13.0 8.60 8.70
ANR 140621P00014000 P 06/21/14 14.0 9.60 9.70
ANR 140920C00000500 C 09/20/14 0.5 3.80 3.90
ANR 140920C00001000 C 09/20/14 1.0 3.30 3.40
ANR 140920C00001500 C 09/20/14 1.5 2.81 2.94
ANR 140920C00002000 C 09/20/14 2.0 2.33 2.47
ANR 140920C00002500 C 09/20/14 2.5 1.89 2.02
ANR 140920C00003000 C 09/20/14 3.0 1.53 1.57
ANR 140920C00003500 C 09/20/14 3.5 1.17 1.21
ANR 140920C00004000 C 09/20/14 4.0 0.86 0.90
ANR 140920C00004500 C 09/20/14 4.5 0.62 0.66
ANR 140920C00005000 C 09/20/14 5.0 0.44 0.47
ANR 140920C00005500 C 09/20/14 5.5 0.29 0.32
ANR 140920C00006000 C 09/20/14 6.0 0.19 0.22
ANR 140920C00007000 C 09/20/14 7.0 0.08 0.10
ANR 140920C00008000 C 09/20/14 8.0 0.03 0.04
ANR 140920C00009000 C 09/20/14 9.0 0.01 0.03
ANR 140920C00010000 C 09/20/14 10.0 0.00 0.02
ANR 140920C00011000 C 09/20/14 11.0 0.00 0.02
ANR 140920C00012000 C 09/20/14 12.0 0.00 0.01
ANR 140920C00013000 C 09/20/14 13.0 0.00 0.02
ANR 140920P00000500 P 09/20/14 0.5 0.00 0.03
ANR 140920P00001000 P 09/20/14 1.0 0.00 0.03
ANR 140920P00001500 P 09/20/14 1.5 0.01 0.04
ANR 140920P00002000 P 09/20/14 2.0 0.05 0.08
ANR 140920P00002500 P 09/20/14 2.5 0.10 0.12
ANR 140920P00003000 P 09/20/14 3.0 0.19 0.21
ANR 140920P00003500 P 09/20/14 3.5 0.33 0.36
ANR 140920P00004000 P 09/20/14 4.0 0.52 0.55
ANR 140920P00004500 P 09/20/14 4.5 0.78 0.81
ANR 140920P00005000 P 09/20/14 5.0 1.09 1.12
ANR 140920P00005500 P 09/20/14 5.5 1.44 1.48
ANR 140920P00006000 P 09/20/14 6.0 1.82 1.88
ANR 140920P00007000 P 09/20/14 7.0 2.70 2.77
ANR 140920P00008000 P 09/20/14 8.0 3.65 3.75
ANR 140920P00009000 P 09/20/14 9.0 4.60 4.75
ANR 140920P00010000 P 09/20/14 10.0 5.60 5.75
ANR 140920P00011000 P 09/20/14 11.0 6.60 6.75
ANR 140920P00012000 P 09/20/14 12.0 7.60 7.70
ANR 140920P00013000 P 09/20/14 13.0 8.60 8.70
ANR 150117C00000500 C 01/17/15 0.5 3.75 3.95
ANR 150117C00001000 C 01/17/15 1.0 3.30 3.45
ANR 150117C00001500 C 01/17/15 1.5 2.84 2.98
ANR 150117C00002000 C 01/17/15 2.0 2.39 2.54
ANR 150117C00002500 C 01/17/15 2.5 2.05 2.10
ANR 150117C00003000 C 01/17/15 3.0 1.68 1.74
ANR 150117C00003500 C 01/17/15 3.5 1.36 1.41
ANR 150117C00004000 C 01/17/15 4.0 1.09 1.13
ANR 150117C00004500 C 01/17/15 4.5 0.85 0.90
ANR 150117C00005000 C 01/17/15 5.0 0.66 0.71
ANR 150117C00005500 C 01/17/15 5.5 0.51 0.55
ANR 150117C00007000 C 01/17/15 7.0 0.23 0.25
ANR 150117C00010000 C 01/17/15 10.0 0.06 0.08
ANR 150117C00012000 C 01/17/15 12.0 0.01 0.04
ANR 150117C00015000 C 01/17/15 15.0 0.00 0.03
ANR 150117C00017000 C 01/17/15 17.0 0.00 0.02
ANR 150117P00000500 P 01/17/15 0.5 0.00 0.03
ANR 150117P00001000 P 01/17/15 1.0 0.01 0.05
ANR 150117P00001500 P 01/17/15 1.5 0.06 0.09
ANR 150117P00002000 P 01/17/15 2.0 0.13 0.15
ANR 150117P00002500 P 01/17/15 2.5 0.22 0.24
ANR 150117P00003000 P 01/17/15 3.0 0.35 0.37
ANR 150117P00003500 P 01/17/15 3.5 0.52 0.54
ANR 150117P00004000 P 01/17/15 4.0 0.75 0.78
ANR 150117P00004500 P 01/17/15 4.5 1.01 1.05
ANR 150117P00005000 P 01/17/15 5.0 1.31 1.36
ANR 150117P00005500 P 01/17/15 5.5 1.66 1.70
ANR 150117P00007000 P 01/17/15 7.0 2.85 2.91
ANR 150117P00010000 P 01/17/15 10.0 5.65 5.80
ANR 150117P00012000 P 01/17/15 12.0 7.60 7.75
ANR 150117P00015000 P 01/17/15 15.0 10.60 10.75
ANR 150117P00017000 P 01/17/15 17.0 12.55 12.75
ANR 160115C00000500 C 01/15/16 0.5 3.80 4.00
ANR 160115C00001000 C 01/15/16 1.0 3.35 3.60
ANR 160115C00001500 C 01/15/16 1.5 2.96 3.15
ANR 160115C00002000 C 01/15/16 2.0 2.61 2.80
ANR 160115C00002500 C 01/15/16 2.5 2.27 2.48
ANR 160115C00003000 C 01/15/16 3.0 2.05 2.16
ANR 160115C00003500 C 01/15/16 3.5 1.73 1.89
ANR 160115C00004000 C 01/15/16 4.0 1.50 1.65
ANR 160115C00004500 C 01/15/16 4.5 1.30 1.43
ANR 160115C00005000 C 01/15/16 5.0 1.15 1.18
ANR 160115C00005500 C 01/15/16 5.5 0.97 1.11
ANR 160115C00007000 C 01/15/16 7.0 0.61 0.73
ANR 160115C00010000 C 01/15/16 10.0 0.30 0.35
ANR 160115C00012000 C 01/15/16 12.0 0.11 0.23
ANR 160115C00015000 C 01/15/16 15.0 0.06 0.16
ANR 160115P00000500 P 01/15/16 0.5 0.01 0.07
ANR 160115P00001000 P 01/15/16 1.0 0.07 0.14
ANR 160115P00001500 P 01/15/16 1.5 0.16 0.25
ANR 160115P00002000 P 01/15/16 2.0 0.29 0.39
ANR 160115P00002500 P 01/15/16 2.5 0.45 0.55
ANR 160115P00003000 P 01/15/16 3.0 0.68 0.75
ANR 160115P00003500 P 01/15/16 3.5 0.87 0.97
ANR 160115P00004000 P 01/15/16 4.0 1.13 1.23
ANR 160115P00004500 P 01/15/16 4.5 1.42 1.51
ANR 160115P00005000 P 01/15/16 5.0 1.73 1.87
ANR 160115P00005500 P 01/15/16 5.5 2.08 2.21
ANR 160115P00007000 P 01/15/16 7.0 3.20 3.35
ANR 160115P00010000 P 01/15/16 10.0 5.80 6.00
ANR 160115P00012000 P 01/15/16 12.0 7.70 7.90
ANR 160115P00015000 P 01/15/16 15.0 10.60 10.80

OPRA data is delayed 15 minutes.