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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 141031C00000500 C 10/31/14 0.5 1.39 1.65
ANR 141031C00001000 C 10/31/14 1.0 0.88 1.12
ANR 141031C00001500 C 10/31/14 1.5 0.42 0.68
ANR 141031C00002000 C 10/31/14 2.0 0.03 0.04
ANR 141031C00002500 C 10/31/14 2.5 0.00 0.02
ANR 141031C00003000 C 10/31/14 3.0 0.00 0.04
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 0.04
ANR 141031P00001500 P 10/31/14 1.5 0.00 0.04
ANR 141031P00002000 P 10/31/14 2.0 0.08 0.11
ANR 141031P00002500 P 10/31/14 2.5 0.46 0.60
ANR 141031P00003000 P 10/31/14 3.0 0.86 1.09
ANR 141031P00003500 P 10/31/14 3.5 1.36 1.59
ANR 141031P00004000 P 10/31/14 4.0 1.86 2.10
ANR 141031P00004500 P 10/31/14 4.5 2.36 2.60
ANR 141031P00005000 P 10/31/14 5.0 2.86 3.15
ANR 141031P00005500 P 10/31/14 5.5 3.30 3.65
ANR 141031P00006000 P 10/31/14 6.0 3.80 4.15
ANR 141031P00006500 P 10/31/14 6.5 4.30 4.65
ANR 141107C00000500 C 11/07/14 0.5 1.40 1.63
ANR 141107C00001000 C 11/07/14 1.0 0.90 1.14
ANR 141107C00001500 C 11/07/14 1.5 0.43 0.60
ANR 141107C00002000 C 11/07/14 2.0 0.09 0.16
ANR 141107C00002500 C 11/07/14 2.5 0.00 0.04
ANR 141107C00003000 C 11/07/14 3.0 0.00 0.03
ANR 141107C00003500 C 11/07/14 3.5 0.00 0.04
ANR 141107C00004000 C 11/07/14 4.0 0.00 0.05
ANR 141107C00004500 C 11/07/14 4.5 0.00 0.06
ANR 141107C00005000 C 11/07/14 5.0 0.00 0.04
ANR 141107C00005500 C 11/07/14 5.5 0.00 0.06
ANR 141107P00000500 P 11/07/14 0.5 0.00 0.05
ANR 141107P00001000 P 11/07/14 1.0 0.00 0.07
ANR 141107P00001500 P 11/07/14 1.5 0.01 0.04
ANR 141107P00002000 P 11/07/14 2.0 0.11 0.19
ANR 141107P00002500 P 11/07/14 2.5 0.40 0.61
ANR 141107P00003000 P 11/07/14 3.0 0.87 1.11
ANR 141107P00003500 P 11/07/14 3.5 1.35 1.61
ANR 141107P00004000 P 11/07/14 4.0 1.89 2.10
ANR 141107P00004500 P 11/07/14 4.5 2.39 2.60
ANR 141107P00005000 P 11/07/14 5.0 2.86 3.10
ANR 141107P00005500 P 11/07/14 5.5 3.15 3.70
ANR 141114C00000500 C 11/14/14 0.5 1.39 1.61
ANR 141114C00001000 C 11/14/14 1.0 0.90 1.27
ANR 141114C00001500 C 11/14/14 1.5 0.45 0.63
ANR 141114C00002000 C 11/14/14 2.0 0.13 0.17
ANR 141114C00002500 C 11/14/14 2.5 0.04 0.06
ANR 141114C00003000 C 11/14/14 3.0 0.00 0.08
ANR 141114C00003500 C 11/14/14 3.5 0.00 0.05
ANR 141114C00004000 C 11/14/14 4.0 0.00 0.05
ANR 141114C00004500 C 11/14/14 4.5 0.00 0.05
ANR 141114P00000500 P 11/14/14 0.5 0.00 0.04
ANR 141114P00001000 P 11/14/14 1.0 0.00 0.05
ANR 141114P00001500 P 11/14/14 1.5 0.00 0.06
ANR 141114P00002000 P 11/14/14 2.0 0.19 0.22
ANR 141114P00002500 P 11/14/14 2.5 0.44 0.61
ANR 141114P00003000 P 11/14/14 3.0 0.90 1.11
ANR 141114P00003500 P 11/14/14 3.5 1.36 1.60
ANR 141114P00004000 P 11/14/14 4.0 1.88 2.10
ANR 141114P00004500 P 11/14/14 4.5 2.36 2.60
ANR 141122C00000500 C 11/22/14 0.5 1.41 1.49
ANR 141122C00001000 C 11/22/14 1.0 0.92 1.02
ANR 141122C00001500 C 11/22/14 1.5 0.48 0.57
ANR 141122C00002000 C 11/22/14 2.0 0.17 0.20
ANR 141122C00002500 C 11/22/14 2.5 0.05 0.07
ANR 141122C00003000 C 11/22/14 3.0 0.02 0.05
ANR 141122C00003500 C 11/22/14 3.5 0.01 0.03
ANR 141122C00004000 C 11/22/14 4.0 0.00 0.04
ANR 141122C00004500 C 11/22/14 4.5 0.00 0.04
ANR 141122C00005000 C 11/22/14 5.0 0.00 0.03
ANR 141122C00005500 C 11/22/14 5.5 0.00 0.04
ANR 141122C00006000 C 11/22/14 6.0 0.00 0.04
ANR 141122C00007000 C 11/22/14 7.0 0.00 0.03
ANR 141122C00008000 C 11/22/14 8.0 0.00 0.03
ANR 141122P00000500 P 11/22/14 0.5 0.00 0.03
ANR 141122P00001000 P 11/22/14 1.0 0.00 0.05
ANR 141122P00001500 P 11/22/14 1.5 0.06 0.08
ANR 141122P00002000 P 11/22/14 2.0 0.24 0.27
ANR 141122P00002500 P 11/22/14 2.5 0.60 0.65
ANR 141122P00003000 P 11/22/14 3.0 1.07 1.11
ANR 141122P00003500 P 11/22/14 3.5 1.52 1.60
ANR 141122P00004000 P 11/22/14 4.0 2.02 2.11
ANR 141122P00004500 P 11/22/14 4.5 2.52 2.60
ANR 141122P00005000 P 11/22/14 5.0 3.00 3.10
ANR 141122P00005500 P 11/22/14 5.5 3.50 3.60
ANR 141122P00006000 P 11/22/14 6.0 4.00 4.10
ANR 141122P00007000 P 11/22/14 7.0 5.00 5.10
ANR 141122P00008000 P 11/22/14 8.0 6.00 6.10
ANR 141128C00000500 C 11/28/14 0.5 1.41 1.66
ANR 141128C00001000 C 11/28/14 1.0 0.90 1.15
ANR 141128C00001500 C 11/28/14 1.5 0.49 0.67
ANR 141128C00002000 C 11/28/14 2.0 0.19 0.26
ANR 141128C00002500 C 11/28/14 2.5 0.06 0.12
ANR 141128C00003000 C 11/28/14 3.0 0.03 0.09
ANR 141128C00003500 C 11/28/14 3.5 0.00 0.05
ANR 141128C00004000 C 11/28/14 4.0 0.00 0.07
ANR 141128P00000500 P 11/28/14 0.5 0.00 0.06
ANR 141128P00001000 P 11/28/14 1.0 0.00 0.08
ANR 141128P00001500 P 11/28/14 1.5 0.02 0.11
ANR 141128P00002000 P 11/28/14 2.0 0.20 0.29
ANR 141128P00002500 P 11/28/14 2.5 0.46 0.68
ANR 141128P00003000 P 11/28/14 3.0 0.94 1.13
ANR 141128P00003500 P 11/28/14 3.5 1.37 1.62
ANR 141128P00004000 P 11/28/14 4.0 1.80 2.14
ANR 141205C00000500 C 12/05/14 0.5 1.41 1.62
ANR 141205C00001000 C 12/05/14 1.0 0.94 1.25
ANR 141205C00001500 C 12/05/14 1.5 0.51 0.69
ANR 141205C00002000 C 12/05/14 2.0 0.22 0.35
ANR 141205C00002500 C 12/05/14 2.5 0.07 0.12
ANR 141205C00003000 C 12/05/14 3.0 0.02 0.12
ANR 141205C00003500 C 12/05/14 3.5 0.00 0.09
ANR 141205C00004000 C 12/05/14 4.0 0.00 0.08
ANR 141205P00000500 P 12/05/14 0.5 0.00 0.08
ANR 141205P00001000 P 12/05/14 1.0 0.00 0.12
ANR 141205P00001500 P 12/05/14 1.5 0.01 0.14
ANR 141205P00002000 P 12/05/14 2.0 0.21 0.34
ANR 141205P00002500 P 12/05/14 2.5 0.53 0.70
ANR 141205P00003000 P 12/05/14 3.0 0.80 1.14
ANR 141205P00003500 P 12/05/14 3.5 1.42 1.62
ANR 141205P00004000 P 12/05/14 4.0 1.91 2.12
ANR 141212C00000500 C 12/12/14 0.5 0.76 2.14
ANR 141212C00001000 C 12/12/14 1.0 0.29 1.62
ANR 141212C00001500 C 12/12/14 1.5 0.27 0.94
ANR 141212C00002000 C 12/12/14 2.0 0.24 0.39
ANR 141212C00002500 C 12/12/14 2.5 0.00 0.30
ANR 141212C00003000 C 12/12/14 3.0 0.00 0.25
ANR 141212C00003500 C 12/12/14 3.5 0.00 0.44
ANR 141212C00004000 C 12/12/14 4.0 0.00 0.36
ANR 141212C00004500 C 12/12/14 4.5 0.00 0.31
ANR 141212P00000500 P 12/12/14 0.5 0.00 0.19
ANR 141212P00001000 P 12/12/14 1.0 0.00 0.27
ANR 141212P00001500 P 12/12/14 1.5 0.00 0.30
ANR 141212P00002000 P 12/12/14 2.0 0.22 0.35
ANR 141212P00002500 P 12/12/14 2.5 0.38 0.72
ANR 141212P00003000 P 12/12/14 3.0 1.05 1.15
ANR 141212P00003500 P 12/12/14 3.5 0.90 2.23
ANR 141212P00004000 P 12/12/14 4.0 1.98 2.15
ANR 141212P00004500 P 12/12/14 4.5 1.86 3.25
ANR 141220C00001000 C 12/20/14 1.0 0.95 1.03
ANR 141220C00001500 C 12/20/14 1.5 0.55 0.61
ANR 141220C00002000 C 12/20/14 2.0 0.26 0.32
ANR 141220C00002500 C 12/20/14 2.5 0.12 0.15
ANR 141220C00003000 C 12/20/14 3.0 0.05 0.09
ANR 141220C00003500 C 12/20/14 3.5 0.01 0.06
ANR 141220C00004000 C 12/20/14 4.0 0.01 0.05
ANR 141220C00004500 C 12/20/14 4.5 0.00 0.05
ANR 141220C00005000 C 12/20/14 5.0 0.00 0.04
ANR 141220C00005500 C 12/20/14 5.5 0.00 0.04
ANR 141220C00006000 C 12/20/14 6.0 0.00 0.04
ANR 141220C00007000 C 12/20/14 7.0 0.00 0.04
ANR 141220C00008000 C 12/20/14 8.0 0.00 0.04
ANR 141220C00009000 C 12/20/14 9.0 0.00 0.04
ANR 141220P00001000 P 12/20/14 1.0 0.05 0.07
ANR 141220P00001500 P 12/20/14 1.5 0.12 0.16
ANR 141220P00002000 P 12/20/14 2.0 0.33 0.37
ANR 141220P00002500 P 12/20/14 2.5 0.67 0.73
ANR 141220P00003000 P 12/20/14 3.0 1.07 1.16
ANR 141220P00003500 P 12/20/14 3.5 1.55 1.64
ANR 141220P00004000 P 12/20/14 4.0 2.04 2.12
ANR 141220P00004500 P 12/20/14 4.5 2.53 2.63
ANR 141220P00005000 P 12/20/14 5.0 3.00 3.15
ANR 141220P00005500 P 12/20/14 5.5 3.50 3.65
ANR 141220P00006000 P 12/20/14 6.0 4.00 4.15
ANR 141220P00007000 P 12/20/14 7.0 5.00 5.15
ANR 141220P00008000 P 12/20/14 8.0 6.00 6.15
ANR 141220P00009000 P 12/20/14 9.0 7.00 7.15
ANR 150117C00000500 C 01/17/15 0.5 1.42 1.51
ANR 150117C00001000 C 01/17/15 1.0 0.97 1.06
ANR 150117C00001500 C 01/17/15 1.5 0.62 0.66
ANR 150117C00002000 C 01/17/15 2.0 0.34 0.38
ANR 150117C00002500 C 01/17/15 2.5 0.19 0.22
ANR 150117C00003000 C 01/17/15 3.0 0.10 0.14
ANR 150117C00003500 C 01/17/15 3.5 0.06 0.10
ANR 150117C00004000 C 01/17/15 4.0 0.05 0.07
ANR 150117C00004500 C 01/17/15 4.5 0.03 0.06
ANR 150117C00005000 C 01/17/15 5.0 0.04 0.05
ANR 150117C00005500 C 01/17/15 5.5 0.01 0.05
ANR 150117C00007000 C 01/17/15 7.0 0.00 0.04
ANR 150117C00010000 C 01/17/15 10.0 0.00 0.04
ANR 150117C00012000 C 01/17/15 12.0 0.00 0.04
ANR 150117C00015000 C 01/17/15 15.0 0.00 0.04
ANR 150117C00017000 C 01/17/15 17.0 0.00 0.04
ANR 150117P00000500 P 01/17/15 0.5 0.00 0.05
ANR 150117P00001000 P 01/17/15 1.0 0.05 0.10
ANR 150117P00001500 P 01/17/15 1.5 0.18 0.21
ANR 150117P00002000 P 01/17/15 2.0 0.42 0.44
ANR 150117P00002500 P 01/17/15 2.5 0.75 0.78
ANR 150117P00003000 P 01/17/15 3.0 1.12 1.21
ANR 150117P00003500 P 01/17/15 3.5 1.58 1.67
ANR 150117P00004000 P 01/17/15 4.0 2.05 2.15
ANR 150117P00004500 P 01/17/15 4.5 2.54 2.64
ANR 150117P00005000 P 01/17/15 5.0 3.00 3.15
ANR 150117P00005500 P 01/17/15 5.5 3.50 3.65
ANR 150117P00007000 P 01/17/15 7.0 5.00 5.15
ANR 150117P00010000 P 01/17/15 10.0 8.00 8.15
ANR 150117P00012000 P 01/17/15 12.0 10.00 10.15
ANR 150117P00015000 P 01/17/15 15.0 13.00 13.15
ANR 150117P00017000 P 01/17/15 17.0 15.00 15.15
ANR 150320C00000500 C 03/20/15 0.5 1.43 1.53
ANR 150320C00001000 C 03/20/15 1.0 1.03 1.12
ANR 150320C00001500 C 03/20/15 1.5 0.70 0.76
ANR 150320C00002000 C 03/20/15 2.0 0.45 0.51
ANR 150320C00002500 C 03/20/15 2.5 0.29 0.35
ANR 150320C00003000 C 03/20/15 3.0 0.19 0.23
ANR 150320C00003500 C 03/20/15 3.5 0.12 0.17
ANR 150320C00004000 C 03/20/15 4.0 0.08 0.13
ANR 150320C00004500 C 03/20/15 4.5 0.06 0.10
ANR 150320C00005000 C 03/20/15 5.0 0.06 0.09
ANR 150320C00005500 C 03/20/15 5.5 0.02 0.07
ANR 150320C00006000 C 03/20/15 6.0 0.04 0.07
ANR 150320C00007000 C 03/20/15 7.0 0.00 0.06
ANR 150320C00008000 C 03/20/15 8.0 0.00 0.05
ANR 150320P00000500 P 03/20/15 0.5 0.02 0.07
ANR 150320P00001000 P 03/20/15 1.0 0.11 0.15
ANR 150320P00001500 P 03/20/15 1.5 0.27 0.30
ANR 150320P00002000 P 03/20/15 2.0 0.52 0.55
ANR 150320P00002500 P 03/20/15 2.5 0.85 0.90
ANR 150320P00003000 P 03/20/15 3.0 1.24 1.30
ANR 150320P00003500 P 03/20/15 3.5 1.66 1.73
ANR 150320P00004000 P 03/20/15 4.0 2.11 2.20
ANR 150320P00004500 P 03/20/15 4.5 2.59 2.67
ANR 150320P00005000 P 03/20/15 5.0 3.05 3.15
ANR 150320P00005500 P 03/20/15 5.5 3.55 3.65
ANR 150320P00006000 P 03/20/15 6.0 4.05 4.15
ANR 150320P00007000 P 03/20/15 7.0 5.00 5.15
ANR 150320P00008000 P 03/20/15 8.0 6.00 6.15
ANR 150619C00000500 C 06/19/15 0.5 1.47 1.55
ANR 150619C00001000 C 06/19/15 1.0 1.09 1.19
ANR 150619C00001500 C 06/19/15 1.5 0.80 0.88
ANR 150619C00002000 C 06/19/15 2.0 0.57 0.65
ANR 150619C00002500 C 06/19/15 2.5 0.39 0.47
ANR 150619C00003000 C 06/19/15 3.0 0.29 0.36
ANR 150619C00003500 C 06/19/15 3.5 0.21 0.28
ANR 150619C00004000 C 06/19/15 4.0 0.15 0.22
ANR 150619C00004500 C 06/19/15 4.5 0.12 0.17
ANR 150619C00005000 C 06/19/15 5.0 0.08 0.14
ANR 150619P00000500 P 06/19/15 0.5 0.06 0.10
ANR 150619P00001000 P 06/19/15 1.0 0.18 0.22
ANR 150619P00001500 P 06/19/15 1.5 0.37 0.42
ANR 150619P00002000 P 06/19/15 2.0 0.64 0.69
ANR 150619P00002500 P 06/19/15 2.5 0.97 1.03
ANR 150619P00003000 P 06/19/15 3.0 1.35 1.42
ANR 150619P00003500 P 06/19/15 3.5 1.76 1.84
ANR 150619P00004000 P 06/19/15 4.0 2.20 2.28
ANR 150619P00004500 P 06/19/15 4.5 2.65 2.73
ANR 150619P00005000 P 06/19/15 5.0 3.10 3.20
ANR 160115C00000500 C 01/15/16 0.5 1.48 1.63
ANR 160115C00001000 C 01/15/16 1.0 1.20 1.33
ANR 160115C00001500 C 01/15/16 1.5 0.97 1.05
ANR 160115C00002000 C 01/15/16 2.0 0.77 0.80
ANR 160115C00002500 C 01/15/16 2.5 0.60 0.70
ANR 160115C00003000 C 01/15/16 3.0 0.54 0.57
ANR 160115C00003500 C 01/15/16 3.5 0.40 0.48
ANR 160115C00004000 C 01/15/16 4.0 0.32 0.40
ANR 160115C00004500 C 01/15/16 4.5 0.30 0.34
ANR 160115C00005000 C 01/15/16 5.0 0.21 0.29
ANR 160115C00005500 C 01/15/16 5.5 0.18 0.25
ANR 160115C00007000 C 01/15/16 7.0 0.10 0.17
ANR 160115C00010000 C 01/15/16 10.0 0.05 0.10
ANR 160115C00012000 C 01/15/16 12.0 0.01 0.08
ANR 160115C00015000 C 01/15/16 15.0 0.02 0.06
ANR 160115P00000500 P 01/15/16 0.5 0.11 0.16
ANR 160115P00001000 P 01/15/16 1.0 0.29 0.35
ANR 160115P00001500 P 01/15/16 1.5 0.55 0.60
ANR 160115P00002000 P 01/15/16 2.0 0.85 0.90
ANR 160115P00002500 P 01/15/16 2.5 1.19 1.25
ANR 160115P00003000 P 01/15/16 3.0 1.57 1.65
ANR 160115P00003500 P 01/15/16 3.5 1.96 2.05
ANR 160115P00004000 P 01/15/16 4.0 2.39 2.47
ANR 160115P00004500 P 01/15/16 4.5 2.82 2.91
ANR 160115P00005000 P 01/15/16 5.0 3.25 3.35
ANR 160115P00005500 P 01/15/16 5.5 3.70 3.85
ANR 160115P00007000 P 01/15/16 7.0 5.10 5.25
ANR 160115P00010000 P 01/15/16 10.0 8.00 8.15
ANR 160115P00012000 P 01/15/16 12.0 10.00 10.15
ANR 160115P00015000 P 01/15/16 15.0 13.00 13.15

OPRA data is delayed 15 minutes.