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 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 150402C00000500 C 04/02/15 0.5 0.20 0.70
ANR 150402C00001000 C 04/02/15 1.0 0.01 0.05
ANR 150402C00001500 C 04/02/15 1.5 0.00 0.13
ANR 150402C00002000 C 04/02/15 2.0 0.00 0.05
ANR 150402C00002500 C 04/02/15 2.5 0.00 0.50
ANR 150402P00000500 P 04/02/15 0.5 0.00 0.07
ANR 150402P00001000 P 04/02/15 1.0 0.00 0.09
ANR 150402P00001500 P 04/02/15 1.5 0.31 0.80
ANR 150402P00002000 P 04/02/15 2.0 0.85 1.28
ANR 150402P00002500 P 04/02/15 2.5 1.28 1.81
ANR 150410C00000500 C 04/10/15 0.5 0.43 0.53
ANR 150410C00001000 C 04/10/15 1.0 0.00 0.08
ANR 150410C00001500 C 04/10/15 1.5 0.00 0.06
ANR 150410C00002000 C 04/10/15 2.0 0.00 0.14
ANR 150410C00002500 C 04/10/15 2.5 0.00 0.16
ANR 150410P00000500 P 04/10/15 0.5 0.00 0.03
ANR 150410P00001000 P 04/10/15 1.0 0.06 0.10
ANR 150410P00001500 P 04/10/15 1.5 0.31 0.67
ANR 150410P00002000 P 04/10/15 2.0 0.81 1.20
ANR 150410P00002500 P 04/10/15 2.5 1.29 1.72
ANR 150417C00000500 C 04/17/15 0.5 0.40 0.59
ANR 150417C00001000 C 04/17/15 1.0 0.07 0.10
ANR 150417C00001500 C 04/17/15 1.5 0.00 0.03
ANR 150417C00002000 C 04/17/15 2.0 0.00 0.04
ANR 150417C00002500 C 04/17/15 2.5 0.00 0.05
ANR 150417C00003000 C 04/17/15 3.0 0.00 0.09
ANR 150417C00004000 C 04/17/15 4.0 0.00 0.50
ANR 150417P00000500 P 04/17/15 0.5 0.00 0.05
ANR 150417P00001000 P 04/17/15 1.0 0.08 0.12
ANR 150417P00001500 P 04/17/15 1.5 0.48 0.62
ANR 150417P00002000 P 04/17/15 2.0 0.99 1.12
ANR 150417P00002500 P 04/17/15 2.5 0.60 2.15
ANR 150417P00003000 P 04/17/15 3.0 0.26 4.85
ANR 150417P00004000 P 04/17/15 4.0 0.79 5.45
ANR 150424C00000500 C 04/24/15 0.5 0.26 0.67
ANR 150424C00001000 C 04/24/15 1.0 0.06 0.14
ANR 150424C00001500 C 04/24/15 1.5 0.00 0.25
ANR 150424C00002000 C 04/24/15 2.0 0.00 0.41
ANR 150424P00000500 P 04/24/15 0.5 0.00 0.38
ANR 150424P00001000 P 04/24/15 1.0 0.00 0.31
ANR 150424P00001500 P 04/24/15 1.5 0.39 0.81
ANR 150424P00002000 P 04/24/15 2.0 0.85 1.30
ANR 150501C00000500 C 05/01/15 0.5 0.22 0.72
ANR 150501C00001000 C 05/01/15 1.0 0.05 0.15
ANR 150501C00001500 C 05/01/15 1.5 0.00 0.39
ANR 150501C00002000 C 05/01/15 2.0 0.00 0.36
ANR 150501P00000500 P 05/01/15 0.5 0.00 0.41
ANR 150501P00001000 P 05/01/15 1.0 0.00 0.43
ANR 150501P00001500 P 05/01/15 1.5 0.32 0.81
ANR 150501P00002000 P 05/01/15 2.0 0.81 1.31
ANR 150508C00000500 C 05/08/15 0.5 0.09 0.63
ANR 150508C00001000 C 05/08/15 1.0 0.07 0.20
ANR 150508C00001500 C 05/08/15 1.5 0.00 0.39
ANR 150508P00000500 P 05/08/15 0.5 0.00 0.36
ANR 150508P00001000 P 05/08/15 1.0 0.00 0.44
ANR 150508P00001500 P 05/08/15 1.5 0.38 0.81
ANR 150515C00000500 C 05/15/15 0.5 0.41 0.55
ANR 150515C00001000 C 05/15/15 1.0 0.12 0.13
ANR 150515C00001500 C 05/15/15 1.5 0.00 0.05
ANR 150515C00002000 C 05/15/15 2.0 0.00 0.04
ANR 150515C00002500 C 05/15/15 2.5 0.00 0.03
ANR 150515C00003000 C 05/15/15 3.0 0.00 0.03
ANR 150515P00000500 P 05/15/15 0.5 0.00 0.05
ANR 150515P00001000 P 05/15/15 1.0 0.13 0.18
ANR 150515P00001500 P 05/15/15 1.5 0.50 0.65
ANR 150515P00002000 P 05/15/15 2.0 0.97 1.12
ANR 150515P00002500 P 05/15/15 2.5 1.48 1.63
ANR 150515P00003000 P 05/15/15 3.0 1.84 2.24
ANR 150619C00000500 C 06/19/15 0.5 0.43 0.55
ANR 150619C00001000 C 06/19/15 1.0 0.15 0.19
ANR 150619C00001500 C 06/19/15 1.5 0.03 0.06
ANR 150619C00002000 C 06/19/15 2.0 0.00 0.05
ANR 150619C00002500 C 06/19/15 2.5 0.00 0.04
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 0.00 0.03
ANR 150619C00004500 C 06/19/15 4.5 0.00 0.03
ANR 150619C00005000 C 06/19/15 5.0 0.00 0.03
ANR 150619P00000500 P 06/19/15 0.5 0.00 0.08
ANR 150619P00001000 P 06/19/15 1.0 0.17 0.23
ANR 150619P00001500 P 06/19/15 1.5 0.53 0.69
ANR 150619P00002000 P 06/19/15 2.0 1.00 1.10
ANR 150619P00002500 P 06/19/15 2.5 1.47 1.64
ANR 150619P00003000 P 06/19/15 3.0 1.97 2.13
ANR 150619P00003500 P 06/19/15 3.5 2.47 2.62
ANR 150619P00004000 P 06/19/15 4.0 2.85 3.15
ANR 150619P00004500 P 06/19/15 4.5 3.35 3.65
ANR 150619P00005000 P 06/19/15 5.0 3.85 4.15
ANR 150918C00000500 C 09/18/15 0.5 0.41 0.59
ANR 150918C00001000 C 09/18/15 1.0 0.19 0.28
ANR 150918C00001500 C 09/18/15 1.5 0.07 0.12
ANR 150918C00002000 C 09/18/15 2.0 0.00 0.12
ANR 150918C00002500 C 09/18/15 2.5 0.00 0.07
ANR 150918P00000500 P 09/18/15 0.5 0.04 0.09
ANR 150918P00001000 P 09/18/15 1.0 0.22 0.36
ANR 150918P00001500 P 09/18/15 1.5 0.55 0.82
ANR 150918P00002000 P 09/18/15 2.0 0.99 1.25
ANR 150918P00002500 P 09/18/15 2.5 1.47 1.74
ANR 160115C00000500 C 01/15/16 0.5 0.44 0.75
ANR 160115C00001000 C 01/15/16 1.0 0.27 0.36
ANR 160115C00001500 C 01/15/16 1.5 0.14 0.20
ANR 160115C00002000 C 01/15/16 2.0 0.08 0.16
ANR 160115C00002500 C 01/15/16 2.5 0.02 0.13
ANR 160115C00003000 C 01/15/16 3.0 0.00 0.10
ANR 160115C00003500 C 01/15/16 3.5 0.00 0.08
ANR 160115C00004000 C 01/15/16 4.0 0.01 0.06
ANR 160115C00004500 C 01/15/16 4.5 0.00 0.04
ANR 160115C00005000 C 01/15/16 5.0 0.01 0.04
ANR 160115C00005500 C 01/15/16 5.5 0.00 0.04
ANR 160115C00007000 C 01/15/16 7.0 0.00 0.04
ANR 160115C00010000 C 01/15/16 10.0 0.00 0.03
ANR 160115C00012000 C 01/15/16 12.0 0.00 0.04
ANR 160115C00015000 C 01/15/16 15.0 0.00 0.04
ANR 160115P00000500 P 01/15/16 0.5 0.09 0.17
ANR 160115P00001000 P 01/15/16 1.0 0.35 0.41
ANR 160115P00001500 P 01/15/16 1.5 0.66 0.82
ANR 160115P00002000 P 01/15/16 2.0 1.07 1.27
ANR 160115P00002500 P 01/15/16 2.5 1.49 1.78
ANR 160115P00003000 P 01/15/16 3.0 1.93 2.31
ANR 160115P00003500 P 01/15/16 3.5 2.42 2.80
ANR 160115P00004000 P 01/15/16 4.0 2.97 3.25
ANR 160115P00004500 P 01/15/16 4.5 3.35 3.75
ANR 160115P00005000 P 01/15/16 5.0 3.85 4.25
ANR 160115P00005500 P 01/15/16 5.5 4.35 4.75
ANR 160115P00007000 P 01/15/16 7.0 5.85 6.20
ANR 160115P00010000 P 01/15/16 10.0 8.90 9.20
ANR 160115P00012000 P 01/15/16 12.0 10.50 11.20
ANR 160115P00015000 P 01/15/16 15.0 13.60 14.20
ANR 170120C00000500 C 01/20/17 0.5 0.38 0.91
ANR 170120C00001000 C 01/20/17 1.0 0.18 0.75
ANR 170120C00001500 C 01/20/17 1.5 0.15 0.38
ANR 170120C00002000 C 01/20/17 2.0 0.01 0.35
ANR 170120C00002500 C 01/20/17 2.5 0.10 0.40
ANR 170120C00003000 C 01/20/17 3.0 0.00 0.36
ANR 170120C00003500 C 01/20/17 3.5 0.00 0.13
ANR 170120C00004000 C 01/20/17 4.0 0.00 0.10
ANR 170120C00004500 C 01/20/17 4.5 0.00 0.08
ANR 170120C00005000 C 01/20/17 5.0 0.02 0.07
ANR 170120P00000500 P 01/20/17 0.5 0.13 0.30
ANR 170120P00001000 P 01/20/17 1.0 0.37 0.54
ANR 170120P00001500 P 01/20/17 1.5 0.63 1.13
ANR 170120P00002000 P 01/20/17 2.0 1.02 1.62
ANR 170120P00002500 P 01/20/17 2.5 1.43 2.08
ANR 170120P00003000 P 01/20/17 3.0 1.87 2.54
ANR 170120P00003500 P 01/20/17 3.5 2.34 3.00
ANR 170120P00004000 P 01/20/17 4.0 2.83 3.50
ANR 170120P00004500 P 01/20/17 4.5 3.30 3.95
ANR 170120P00005000 P 01/20/17 5.0 3.80 4.40

OPRA data is delayed 15 minutes.