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 Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 141024C00000500 C 10/24/14 0.5 1.49 1.73
ANR 141024C00001000 C 10/24/14 1.0 1.02 1.19
ANR 141024C00001500 C 10/24/14 1.5 0.52 0.69
ANR 141024C00002000 C 10/24/14 2.0 0.14 0.17
ANR 141024C00002500 C 10/24/14 2.5 0.00 0.01
ANR 141024C00003000 C 10/24/14 3.0 0.00 0.04
ANR 141024C00003500 C 10/24/14 3.5 0.00 0.06
ANR 141024C00004000 C 10/24/14 4.0 0.00 0.04
ANR 141024C00004500 C 10/24/14 4.5 0.00 0.04
ANR 141024C00005000 C 10/24/14 5.0 0.00 0.04
ANR 141024C00005500 C 10/24/14 5.5 0.00 0.04
ANR 141024C00006000 C 10/24/14 6.0 0.00 0.04
ANR 141024C00006500 C 10/24/14 6.5 0.00 0.04
ANR 141024C00007000 C 10/24/14 7.0 0.00 0.04
ANR 141024C00007500 C 10/24/14 7.5 0.00 0.04
ANR 141024C00008000 C 10/24/14 8.0 0.00 0.04
ANR 141024P00000500 P 10/24/14 0.5 0.00 0.04
ANR 141024P00001000 P 10/24/14 1.0 0.00 0.04
ANR 141024P00001500 P 10/24/14 1.5 0.00 0.02
ANR 141024P00002000 P 10/24/14 2.0 0.00 0.02
ANR 141024P00002500 P 10/24/14 2.5 0.31 0.48
ANR 141024P00003000 P 10/24/14 3.0 0.81 0.98
ANR 141024P00003500 P 10/24/14 3.5 1.31 1.48
ANR 141024P00004000 P 10/24/14 4.0 1.80 1.98
ANR 141024P00004500 P 10/24/14 4.5 2.31 2.48
ANR 141024P00005000 P 10/24/14 5.0 2.80 2.98
ANR 141024P00005500 P 10/24/14 5.5 3.30 3.50
ANR 141024P00006000 P 10/24/14 6.0 3.80 4.00
ANR 141024P00006500 P 10/24/14 6.5 4.30 4.50
ANR 141024P00007000 P 10/24/14 7.0 4.80 5.00
ANR 141024P00007500 P 10/24/14 7.5 5.30 5.50
ANR 141024P00008000 P 10/24/14 8.0 5.80 6.00
ANR 141031C00000500 C 10/31/14 0.5 1.52 1.69
ANR 141031C00001000 C 10/31/14 1.0 1.02 1.20
ANR 141031C00001500 C 10/31/14 1.5 0.55 0.71
ANR 141031C00002000 C 10/31/14 2.0 0.23 0.26
ANR 141031C00002500 C 10/31/14 2.5 0.03 0.05
ANR 141031C00003000 C 10/31/14 3.0 0.00 0.05
ANR 141031C00003500 C 10/31/14 3.5 0.00 0.04
ANR 141031C00004000 C 10/31/14 4.0 0.00 0.04
ANR 141031C00004500 C 10/31/14 4.5 0.00 0.04
ANR 141031C00005000 C 10/31/14 5.0 0.00 0.04
ANR 141031C00005500 C 10/31/14 5.5 0.00 0.04
ANR 141031C00006000 C 10/31/14 6.0 0.00 0.04
ANR 141031C00006500 C 10/31/14 6.5 0.00 0.04
ANR 141031P00000500 P 10/31/14 0.5 0.00 0.04
ANR 141031P00001000 P 10/31/14 1.0 0.00 0.05
ANR 141031P00001500 P 10/31/14 1.5 0.01 0.07
ANR 141031P00002000 P 10/31/14 2.0 0.09 0.11
ANR 141031P00002500 P 10/31/14 2.5 0.39 0.51
ANR 141031P00003000 P 10/31/14 3.0 0.82 0.99
ANR 141031P00003500 P 10/31/14 3.5 1.31 1.49
ANR 141031P00004000 P 10/31/14 4.0 1.82 1.99
ANR 141031P00004500 P 10/31/14 4.5 2.32 2.49
ANR 141031P00005000 P 10/31/14 5.0 2.80 3.20
ANR 141031P00005500 P 10/31/14 5.5 3.10 3.50
ANR 141031P00006000 P 10/31/14 6.0 3.65 4.00
ANR 141031P00006500 P 10/31/14 6.5 4.20 4.50
ANR 141107C00000500 C 11/07/14 0.5 1.52 1.77
ANR 141107C00001000 C 11/07/14 1.0 1.03 1.20
ANR 141107C00001500 C 11/07/14 1.5 0.57 0.74
ANR 141107C00002000 C 11/07/14 2.0 0.27 0.31
ANR 141107C00002500 C 11/07/14 2.5 0.07 0.10
ANR 141107C00003000 C 11/07/14 3.0 0.02 0.06
ANR 141107C00003500 C 11/07/14 3.5 0.00 0.07
ANR 141107C00004000 C 11/07/14 4.0 0.00 0.04
ANR 141107C00004500 C 11/07/14 4.5 0.00 0.06
ANR 141107C00005000 C 11/07/14 5.0 0.00 0.06
ANR 141107C00005500 C 11/07/14 5.5 0.00 0.06
ANR 141107P00000500 P 11/07/14 0.5 0.00 0.06
ANR 141107P00001000 P 11/07/14 1.0 0.00 0.08
ANR 141107P00001500 P 11/07/14 1.5 0.01 0.10
ANR 141107P00002000 P 11/07/14 2.0 0.13 0.15
ANR 141107P00002500 P 11/07/14 2.5 0.43 0.47
ANR 141107P00003000 P 11/07/14 3.0 0.85 1.01
ANR 141107P00003500 P 11/07/14 3.5 1.32 1.50
ANR 141107P00004000 P 11/07/14 4.0 1.81 2.01
ANR 141107P00004500 P 11/07/14 4.5 2.31 2.50
ANR 141107P00005000 P 11/07/14 5.0 2.67 3.00
ANR 141107P00005500 P 11/07/14 5.5 3.15 3.65
ANR 141114C00000500 C 11/14/14 0.5 1.49 1.70
ANR 141114C00001000 C 11/14/14 1.0 1.03 1.21
ANR 141114C00001500 C 11/14/14 1.5 0.56 0.74
ANR 141114C00002000 C 11/14/14 2.0 0.30 0.35
ANR 141114C00002500 C 11/14/14 2.5 0.10 0.13
ANR 141114C00003000 C 11/14/14 3.0 0.03 0.06
ANR 141114C00003500 C 11/14/14 3.5 0.01 0.06
ANR 141114C00004000 C 11/14/14 4.0 0.00 0.07
ANR 141114C00004500 C 11/14/14 4.5 0.00 0.07
ANR 141114P00000500 P 11/14/14 0.5 0.00 0.06
ANR 141114P00001000 P 11/14/14 1.0 0.01 0.08
ANR 141114P00001500 P 11/14/14 1.5 0.02 0.09
ANR 141114P00002000 P 11/14/14 2.0 0.17 0.19
ANR 141114P00002500 P 11/14/14 2.5 0.46 0.53
ANR 141114P00003000 P 11/14/14 3.0 0.86 1.03
ANR 141114P00003500 P 11/14/14 3.5 1.33 1.52
ANR 141114P00004000 P 11/14/14 4.0 1.83 2.00
ANR 141114P00004500 P 11/14/14 4.5 2.33 2.50
ANR 141122C00000500 C 11/22/14 0.5 1.59 1.67
ANR 141122C00001000 C 11/22/14 1.0 1.11 1.19
ANR 141122C00001500 C 11/22/14 1.5 0.65 0.74
ANR 141122C00002000 C 11/22/14 2.0 0.33 0.35
ANR 141122C00002500 C 11/22/14 2.5 0.13 0.15
ANR 141122C00003000 C 11/22/14 3.0 0.06 0.07
ANR 141122C00003500 C 11/22/14 3.5 0.01 0.04
ANR 141122C00004000 C 11/22/14 4.0 0.01 0.04
ANR 141122C00004500 C 11/22/14 4.5 0.01 0.04
ANR 141122C00005000 C 11/22/14 5.0 0.00 0.04
ANR 141122C00005500 C 11/22/14 5.5 0.00 0.05
ANR 141122C00006000 C 11/22/14 6.0 0.00 0.05
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 0.01 0.05
ANR 141122P00001500 P 11/22/14 1.5 0.05 0.10
ANR 141122P00002000 P 11/22/14 2.0 0.21 0.22
ANR 141122P00002500 P 11/22/14 2.5 0.49 0.51
ANR 141122P00003000 P 11/22/14 3.0 0.89 0.97
ANR 141122P00003500 P 11/22/14 3.5 1.36 1.45
ANR 141122P00004000 P 11/22/14 4.0 1.85 1.94
ANR 141122P00004500 P 11/22/14 4.5 2.35 2.43
ANR 141122P00005000 P 11/22/14 5.0 2.85 2.93
ANR 141122P00005500 P 11/22/14 5.5 3.30 3.45
ANR 141122P00006000 P 11/22/14 6.0 3.80 3.95
ANR 141122P00007000 P 11/22/14 7.0 4.85 4.95
ANR 141122P00008000 P 11/22/14 8.0 5.80 5.95
ANR 141128C00000500 C 11/28/14 0.5 1.52 1.78
ANR 141128C00001000 C 11/28/14 1.0 1.05 1.30
ANR 141128C00001500 C 11/28/14 1.5 0.61 0.77
ANR 141128C00002000 C 11/28/14 2.0 0.32 0.39
ANR 141128C00002500 C 11/28/14 2.5 0.13 0.19
ANR 141128C00003000 C 11/28/14 3.0 0.04 0.09
ANR 141128C00003500 C 11/28/14 3.5 0.02 0.08
ANR 141128C00004000 C 11/28/14 4.0 0.01 0.06
ANR 141128P00000500 P 11/28/14 0.5 0.00 0.05
ANR 141128P00001000 P 11/28/14 1.0 0.01 0.08
ANR 141128P00001500 P 11/28/14 1.5 0.06 0.14
ANR 141128P00002000 P 11/28/14 2.0 0.22 0.25
ANR 141128P00002500 P 11/28/14 2.5 0.50 0.54
ANR 141128P00003000 P 11/28/14 3.0 0.90 1.08
ANR 141128P00003500 P 11/28/14 3.5 1.32 1.54
ANR 141128P00004000 P 11/28/14 4.0 1.85 2.02
ANR 141205C00000500 C 12/05/14 0.5 1.48 1.82
ANR 141205C00001000 C 12/05/14 1.0 1.04 1.33
ANR 141205C00001500 C 12/05/14 1.5 0.63 0.84
ANR 141205C00002000 C 12/05/14 2.0 0.32 0.53
ANR 141205C00002500 C 12/05/14 2.5 0.13 0.21
ANR 141205C00003000 C 12/05/14 3.0 0.05 0.14
ANR 141205C00003500 C 12/05/14 3.5 0.01 0.14
ANR 141205C00004000 C 12/05/14 4.0 0.02 0.14
ANR 141205P00000500 P 12/05/14 0.5 0.00 0.14
ANR 141205P00001000 P 12/05/14 1.0 0.01 0.14
ANR 141205P00001500 P 12/05/14 1.5 0.07 0.15
ANR 141205P00002000 P 12/05/14 2.0 0.19 0.36
ANR 141205P00002500 P 12/05/14 2.5 0.52 0.67
ANR 141205P00003000 P 12/05/14 3.0 0.92 1.19
ANR 141205P00003500 P 12/05/14 3.5 1.38 1.60
ANR 141205P00004000 P 12/05/14 4.0 1.85 2.10
ANR 141220C00001000 C 12/20/14 1.0 1.14 1.22
ANR 141220C00001500 C 12/20/14 1.5 0.71 0.79
ANR 141220C00002000 C 12/20/14 2.0 0.41 0.47
ANR 141220C00002500 C 12/20/14 2.5 0.22 0.26
ANR 141220C00003000 C 12/20/14 3.0 0.12 0.14
ANR 141220C00003500 C 12/20/14 3.5 0.04 0.09
ANR 141220C00004000 C 12/20/14 4.0 0.02 0.07
ANR 141220C00004500 C 12/20/14 4.5 0.01 0.06
ANR 141220C00005000 C 12/20/14 5.0 0.00 0.05
ANR 141220C00005500 C 12/20/14 5.5 0.00 0.05
ANR 141220C00006000 C 12/20/14 6.0 0.00 0.05
ANR 141220C00007000 C 12/20/14 7.0 0.00 0.05
ANR 141220C00008000 C 12/20/14 8.0 0.00 0.04
ANR 141220C00009000 C 12/20/14 9.0 0.00 0.05
ANR 141220P00001000 P 12/20/14 1.0 0.05 0.08
ANR 141220P00001500 P 12/20/14 1.5 0.13 0.16
ANR 141220P00002000 P 12/20/14 2.0 0.30 0.32
ANR 141220P00002500 P 12/20/14 2.5 0.59 0.63
ANR 141220P00003000 P 12/20/14 3.0 0.96 1.04
ANR 141220P00003500 P 12/20/14 3.5 1.41 1.49
ANR 141220P00004000 P 12/20/14 4.0 1.88 1.96
ANR 141220P00004500 P 12/20/14 4.5 2.37 2.45
ANR 141220P00005000 P 12/20/14 5.0 2.86 2.94
ANR 141220P00005500 P 12/20/14 5.5 3.35 3.45
ANR 141220P00006000 P 12/20/14 6.0 3.85 3.95
ANR 141220P00007000 P 12/20/14 7.0 4.85 4.95
ANR 141220P00008000 P 12/20/14 8.0 5.85 5.95
ANR 141220P00009000 P 12/20/14 9.0 6.85 6.95
ANR 150117C00000500 C 01/17/15 0.5 1.61 1.68
ANR 150117C00001000 C 01/17/15 1.0 1.16 1.24
ANR 150117C00001500 C 01/17/15 1.5 0.77 0.84
ANR 150117C00002000 C 01/17/15 2.0 0.49 0.54
ANR 150117C00002500 C 01/17/15 2.5 0.29 0.33
ANR 150117C00003000 C 01/17/15 3.0 0.18 0.21
ANR 150117C00003500 C 01/17/15 3.5 0.10 0.14
ANR 150117C00004000 C 01/17/15 4.0 0.06 0.10
ANR 150117C00004500 C 01/17/15 4.5 0.05 0.08
ANR 150117C00005000 C 01/17/15 5.0 0.03 0.07
ANR 150117C00005500 C 01/17/15 5.5 0.01 0.06
ANR 150117C00007000 C 01/17/15 7.0 0.01 0.05
ANR 150117C00010000 C 01/17/15 10.0 0.00 0.03
ANR 150117C00012000 C 01/17/15 12.0 0.00 0.05
ANR 150117C00015000 C 01/17/15 15.0 0.00 0.05
ANR 150117C00017000 C 01/17/15 17.0 0.00 0.05
ANR 150117P00000500 P 01/17/15 0.5 0.00 0.06
ANR 150117P00001000 P 01/17/15 1.0 0.05 0.11
ANR 150117P00001500 P 01/17/15 1.5 0.18 0.20
ANR 150117P00002000 P 01/17/15 2.0 0.37 0.40
ANR 150117P00002500 P 01/17/15 2.5 0.66 0.70
ANR 150117P00003000 P 01/17/15 3.0 1.04 1.08
ANR 150117P00003500 P 01/17/15 3.5 1.45 1.54
ANR 150117P00004000 P 01/17/15 4.0 1.91 2.00
ANR 150117P00004500 P 01/17/15 4.5 2.39 2.47
ANR 150117P00005000 P 01/17/15 5.0 2.89 2.96
ANR 150117P00005500 P 01/17/15 5.5 3.35 3.50
ANR 150117P00007000 P 01/17/15 7.0 4.85 4.95
ANR 150117P00010000 P 01/17/15 10.0 7.85 7.95
ANR 150117P00012000 P 01/17/15 12.0 9.85 9.95
ANR 150117P00015000 P 01/17/15 15.0 12.80 12.95
ANR 150117P00017000 P 01/17/15 17.0 14.80 14.95
ANR 150320C00000500 C 03/20/15 0.5 1.63 1.70
ANR 150320C00001000 C 03/20/15 1.0 1.21 1.30
ANR 150320C00001500 C 03/20/15 1.5 0.88 0.94
ANR 150320C00002000 C 03/20/15 2.0 0.60 0.67
ANR 150320C00002500 C 03/20/15 2.5 0.42 0.46
ANR 150320C00003000 C 03/20/15 3.0 0.28 0.33
ANR 150320C00003500 C 03/20/15 3.5 0.19 0.24
ANR 150320C00004000 C 03/20/15 4.0 0.13 0.18
ANR 150320C00004500 C 03/20/15 4.5 0.09 0.14
ANR 150320C00005000 C 03/20/15 5.0 0.06 0.11
ANR 150320C00005500 C 03/20/15 5.5 0.04 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 0.00 0.06
ANR 150320P00000500 P 03/20/15 0.5 0.02 0.07
ANR 150320P00001000 P 03/20/15 1.0 0.10 0.16
ANR 150320P00001500 P 03/20/15 1.5 0.27 0.31
ANR 150320P00002000 P 03/20/15 2.0 0.49 0.53
ANR 150320P00002500 P 03/20/15 2.5 0.79 0.82
ANR 150320P00003000 P 03/20/15 3.0 1.15 1.21
ANR 150320P00003500 P 03/20/15 3.5 1.56 1.63
ANR 150320P00004000 P 03/20/15 4.0 1.99 2.08
ANR 150320P00004500 P 03/20/15 4.5 2.45 2.54
ANR 150320P00005000 P 03/20/15 5.0 2.93 3.05
ANR 150320P00005500 P 03/20/15 5.5 3.40 3.50
ANR 150320P00006000 P 03/20/15 6.0 3.85 4.00
ANR 150320P00007000 P 03/20/15 7.0 4.85 5.00
ANR 150320P00008000 P 03/20/15 8.0 5.80 5.95
ANR 150619C00000500 C 06/19/15 0.5 1.65 1.73
ANR 150619C00001000 C 06/19/15 1.0 1.27 1.36
ANR 150619C00001500 C 06/19/15 1.5 0.97 1.04
ANR 150619C00002000 C 06/19/15 2.0 0.73 0.80
ANR 150619C00002500 C 06/19/15 2.5 0.55 0.61
ANR 150619C00003000 C 06/19/15 3.0 0.40 0.44
ANR 150619C00003500 C 06/19/15 3.5 0.30 0.36
ANR 150619C00004000 C 06/19/15 4.0 0.23 0.29
ANR 150619C00004500 C 06/19/15 4.5 0.18 0.23
ANR 150619C00005000 C 06/19/15 5.0 0.14 0.19
ANR 150619P00000500 P 06/19/15 0.5 0.05 0.10
ANR 150619P00001000 P 06/19/15 1.0 0.18 0.23
ANR 150619P00001500 P 06/19/15 1.5 0.37 0.42
ANR 150619P00002000 P 06/19/15 2.0 0.62 0.66
ANR 150619P00002500 P 06/19/15 2.5 0.93 0.99
ANR 150619P00003000 P 06/19/15 3.0 1.29 1.35
ANR 150619P00003500 P 06/19/15 3.5 1.68 1.76
ANR 150619P00004000 P 06/19/15 4.0 2.11 2.17
ANR 150619P00004500 P 06/19/15 4.5 2.54 2.63
ANR 150619P00005000 P 06/19/15 5.0 3.00 3.10
ANR 160115C00000500 C 01/15/16 0.5 1.68 1.82
ANR 160115C00001000 C 01/15/16 1.0 1.36 1.49
ANR 160115C00001500 C 01/15/16 1.5 1.12 1.25
ANR 160115C00002000 C 01/15/16 2.0 0.92 1.03
ANR 160115C00002500 C 01/15/16 2.5 0.76 0.86
ANR 160115C00003000 C 01/15/16 3.0 0.67 0.73
ANR 160115C00003500 C 01/15/16 3.5 0.52 0.61
ANR 160115C00004000 C 01/15/16 4.0 0.48 0.53
ANR 160115C00004500 C 01/15/16 4.5 0.36 0.45
ANR 160115C00005000 C 01/15/16 5.0 0.32 0.39
ANR 160115C00005500 C 01/15/16 5.5 0.26 0.34
ANR 160115C00007000 C 01/15/16 7.0 0.16 0.23
ANR 160115C00010000 C 01/15/16 10.0 0.08 0.10
ANR 160115C00012000 C 01/15/16 12.0 0.02 0.10
ANR 160115C00015000 C 01/15/16 15.0 0.02 0.08
ANR 160115P00000500 P 01/15/16 0.5 0.11 0.16
ANR 160115P00001000 P 01/15/16 1.0 0.30 0.35
ANR 160115P00001500 P 01/15/16 1.5 0.55 0.61
ANR 160115P00002000 P 01/15/16 2.0 0.83 0.90
ANR 160115P00002500 P 01/15/16 2.5 1.16 1.23
ANR 160115P00003000 P 01/15/16 3.0 1.53 1.60
ANR 160115P00003500 P 01/15/16 3.5 1.91 1.99
ANR 160115P00004000 P 01/15/16 4.0 2.32 2.41
ANR 160115P00004500 P 01/15/16 4.5 2.72 2.83
ANR 160115P00005000 P 01/15/16 5.0 3.15 3.30
ANR 160115P00005500 P 01/15/16 5.5 3.60 3.75
ANR 160115P00007000 P 01/15/16 7.0 4.95 5.15
ANR 160115P00010000 P 01/15/16 10.0 7.85 8.05
ANR 160115P00012000 P 01/15/16 12.0 9.85 10.00
ANR 160115P00015000 P 01/15/16 15.0 12.80 13.00

OPRA data is delayed 15 minutes.