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 (2014-06-06)Premium Content

Alpha Natural Resources Inc (ANR)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANR 140725C00000500 C 07/25/14 0.5 2.70 2.90
ANR 140725C00001000 C 07/25/14 1.0 2.20 2.40
ANR 140725C00001500 C 07/25/14 1.5 1.70 1.90
ANR 140725C00002000 C 07/25/14 2.0 1.20 1.40
ANR 140725C00002500 C 07/25/14 2.5 0.70 0.90
ANR 140725C00003000 C 07/25/14 3.0 0.21 0.41
ANR 140725C00003500 C 07/25/14 3.5 0.00 0.03
ANR 140725C00004000 C 07/25/14 4.0 0.00 0.02
ANR 140725C00004500 C 07/25/14 4.5 0.00 0.03
ANR 140725C00005000 C 07/25/14 5.0 0.00 0.03
ANR 140725C00005500 C 07/25/14 5.5 0.00 0.03
ANR 140725C00006000 C 07/25/14 6.0 0.00 0.03
ANR 140725C00006500 C 07/25/14 6.5 0.00 0.03
ANR 140725P00000500 P 07/25/14 0.5 0.00 0.03
ANR 140725P00001000 P 07/25/14 1.0 0.00 0.03
ANR 140725P00001500 P 07/25/14 1.5 0.00 0.03
ANR 140725P00002000 P 07/25/14 2.0 0.00 0.03
ANR 140725P00002500 P 07/25/14 2.5 0.00 0.03
ANR 140725P00003000 P 07/25/14 3.0 0.00 0.03
ANR 140725P00003500 P 07/25/14 3.5 0.12 0.31
ANR 140725P00004000 P 07/25/14 4.0 0.60 0.80
ANR 140725P00004500 P 07/25/14 4.5 1.10 1.30
ANR 140725P00005000 P 07/25/14 5.0 1.60 1.80
ANR 140725P00005500 P 07/25/14 5.5 2.10 2.30
ANR 140725P00006000 P 07/25/14 6.0 2.60 2.80
ANR 140725P00006500 P 07/25/14 6.5 3.10 3.30
ANR 140801C00000500 C 08/01/14 0.5 2.58 2.98
ANR 140801C00001000 C 08/01/14 1.0 2.08 2.45
ANR 140801C00001500 C 08/01/14 1.5 1.55 1.96
ANR 140801C00002000 C 08/01/14 2.0 1.14 1.41
ANR 140801C00002500 C 08/01/14 2.5 0.64 0.92
ANR 140801C00003000 C 08/01/14 3.0 0.17 0.35
ANR 140801C00003500 C 08/01/14 3.5 0.03 0.05
ANR 140801C00004000 C 08/01/14 4.0 0.00 0.04
ANR 140801C00004500 C 08/01/14 4.5 0.00 0.07
ANR 140801C00005000 C 08/01/14 5.0 0.00 0.07
ANR 140801C00005500 C 08/01/14 5.5 0.00 0.07
ANR 140801C00006000 C 08/01/14 6.0 0.00 0.07
ANR 140801C00006500 C 08/01/14 6.5 0.00 0.07
ANR 140801P00000500 P 08/01/14 0.5 0.00 0.07
ANR 140801P00001000 P 08/01/14 1.0 0.00 0.07
ANR 140801P00001500 P 08/01/14 1.5 0.00 0.07
ANR 140801P00002000 P 08/01/14 2.0 0.00 0.07
ANR 140801P00002500 P 08/01/14 2.5 0.00 0.08
ANR 140801P00003000 P 08/01/14 3.0 0.01 0.07
ANR 140801P00003500 P 08/01/14 3.5 0.17 0.28
ANR 140801P00004000 P 08/01/14 4.0 0.60 0.87
ANR 140801P00004500 P 08/01/14 4.5 1.09 1.35
ANR 140801P00005000 P 08/01/14 5.0 1.58 1.95
ANR 140801P00005500 P 08/01/14 5.5 2.06 2.42
ANR 140801P00006000 P 08/01/14 6.0 2.56 2.97
ANR 140801P00006500 P 08/01/14 6.5 3.05 3.55
ANR 140816C00000500 C 08/16/14 0.5 2.77 2.85
ANR 140816C00001000 C 08/16/14 1.0 2.27 2.35
ANR 140816C00001500 C 08/16/14 1.5 1.78 1.85
ANR 140816C00002000 C 08/16/14 2.0 1.28 1.35
ANR 140816C00002500 C 08/16/14 2.5 0.80 0.87
ANR 140816C00003000 C 08/16/14 3.0 0.37 0.41
ANR 140816C00003500 C 08/16/14 3.5 0.11 0.14
ANR 140816C00004000 C 08/16/14 4.0 0.03 0.04
ANR 140816C00004500 C 08/16/14 4.5 0.00 0.04
ANR 140816C00005000 C 08/16/14 5.0 0.00 0.04
ANR 140816C00005500 C 08/16/14 5.5 0.00 0.04
ANR 140816C00006000 C 08/16/14 6.0 0.00 0.02
ANR 140816C00006500 C 08/16/14 6.5 0.00 0.03
ANR 140816C00007000 C 08/16/14 7.0 0.00 0.03
ANR 140816C00008000 C 08/16/14 8.0 0.00 0.03
ANR 140816P00000500 P 08/16/14 0.5 0.00 0.03
ANR 140816P00001000 P 08/16/14 1.0 0.00 0.03
ANR 140816P00001500 P 08/16/14 1.5 0.00 0.03
ANR 140816P00002000 P 08/16/14 2.0 0.00 0.03
ANR 140816P00002500 P 08/16/14 2.5 0.01 0.05
ANR 140816P00003000 P 08/16/14 3.0 0.08 0.10
ANR 140816P00003500 P 08/16/14 3.5 0.32 0.34
ANR 140816P00004000 P 08/16/14 4.0 0.71 0.76
ANR 140816P00004500 P 08/16/14 4.5 1.17 1.24
ANR 140816P00005000 P 08/16/14 5.0 1.66 1.74
ANR 140816P00005500 P 08/16/14 5.5 2.15 2.24
ANR 140816P00006000 P 08/16/14 6.0 2.65 2.73
ANR 140816P00006500 P 08/16/14 6.5 3.15 3.25
ANR 140816P00007000 P 08/16/14 7.0 3.65 3.75
ANR 140816P00008000 P 08/16/14 8.0 4.65 4.75
ANR 140920C00000500 C 09/20/14 0.5 2.77 2.85
ANR 140920C00001000 C 09/20/14 1.0 2.28 2.35
ANR 140920C00001500 C 09/20/14 1.5 1.78 1.85
ANR 140920C00002000 C 09/20/14 2.0 1.30 1.37
ANR 140920C00002500 C 09/20/14 2.5 0.85 0.91
ANR 140920C00003000 C 09/20/14 3.0 0.48 0.50
ANR 140920C00003500 C 09/20/14 3.5 0.23 0.26
ANR 140920C00004000 C 09/20/14 4.0 0.10 0.12
ANR 140920C00004500 C 09/20/14 4.5 0.05 0.07
ANR 140920C00005000 C 09/20/14 5.0 0.02 0.04
ANR 140920C00005500 C 09/20/14 5.5 0.02 0.03
ANR 140920C00006000 C 09/20/14 6.0 0.01 0.04
ANR 140920C00007000 C 09/20/14 7.0 0.00 0.02
ANR 140920C00008000 C 09/20/14 8.0 0.00 0.02
ANR 140920C00009000 C 09/20/14 9.0 0.00 0.03
ANR 140920C00010000 C 09/20/14 10.0 0.00 0.03
ANR 140920C00011000 C 09/20/14 11.0 0.00 0.03
ANR 140920C00012000 C 09/20/14 12.0 0.00 0.03
ANR 140920C00013000 C 09/20/14 13.0 0.00 0.03
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 0.00 0.03
ANR 140920P00002000 P 09/20/14 2.0 0.01 0.05
ANR 140920P00002500 P 09/20/14 2.5 0.06 0.08
ANR 140920P00003000 P 09/20/14 3.0 0.19 0.21
ANR 140920P00003500 P 09/20/14 3.5 0.44 0.46
ANR 140920P00004000 P 09/20/14 4.0 0.81 0.83
ANR 140920P00004500 P 09/20/14 4.5 1.21 1.28
ANR 140920P00005000 P 09/20/14 5.0 1.68 1.76
ANR 140920P00005500 P 09/20/14 5.5 2.17 2.25
ANR 140920P00006000 P 09/20/14 6.0 2.66 2.74
ANR 140920P00007000 P 09/20/14 7.0 3.65 3.75
ANR 140920P00008000 P 09/20/14 8.0 4.65 4.75
ANR 140920P00009000 P 09/20/14 9.0 5.65 5.75
ANR 140920P00010000 P 09/20/14 10.0 6.65 6.75
ANR 140920P00011000 P 09/20/14 11.0 7.65 7.75
ANR 140920P00012000 P 09/20/14 12.0 8.65 8.75
ANR 140920P00013000 P 09/20/14 13.0 9.65 9.75
ANR 141018C00001000 C 10/18/14 1.0 2.28 2.35
ANR 141018C00002000 C 10/18/14 2.0 1.32 1.39
ANR 141018C00003000 C 10/18/14 3.0 0.54 0.59
ANR 141018C00004000 C 10/18/14 4.0 0.16 0.18
ANR 141018C00005000 C 10/18/14 5.0 0.04 0.08
ANR 141018P00001000 P 10/18/14 1.0 0.00 0.03
ANR 141018P00002000 P 10/18/14 2.0 0.02 0.07
ANR 141018P00003000 P 10/18/14 3.0 0.24 0.27
ANR 141018P00004000 P 10/18/14 4.0 0.85 0.89
ANR 141018P00005000 P 10/18/14 5.0 1.70 1.78
ANR 141220C00001000 C 12/20/14 1.0 2.28 2.36
ANR 141220C00001500 C 12/20/14 1.5 1.81 1.89
ANR 141220C00002000 C 12/20/14 2.0 1.38 1.45
ANR 141220C00002500 C 12/20/14 2.5 0.98 1.06
ANR 141220C00003000 C 12/20/14 3.0 0.67 0.72
ANR 141220C00003500 C 12/20/14 3.5 0.43 0.46
ANR 141220C00004000 C 12/20/14 4.0 0.28 0.31
ANR 141220C00004500 C 12/20/14 4.5 0.18 0.21
ANR 141220C00005000 C 12/20/14 5.0 0.12 0.13
ANR 141220C00005500 C 12/20/14 5.5 0.07 0.11
ANR 141220C00006000 C 12/20/14 6.0 0.04 0.08
ANR 141220C00007000 C 12/20/14 7.0 0.01 0.05
ANR 141220C00008000 C 12/20/14 8.0 0.00 0.05
ANR 141220C00009000 C 12/20/14 9.0 0.00 0.05
ANR 141220P00001000 P 12/20/14 1.0 0.00 0.04
ANR 141220P00001500 P 12/20/14 1.5 0.01 0.07
ANR 141220P00002000 P 12/20/14 2.0 0.08 0.12
ANR 141220P00002500 P 12/20/14 2.5 0.18 0.23
ANR 141220P00003000 P 12/20/14 3.0 0.37 0.40
ANR 141220P00003500 P 12/20/14 3.5 0.64 0.66
ANR 141220P00004000 P 12/20/14 4.0 0.98 1.01
ANR 141220P00004500 P 12/20/14 4.5 1.37 1.40
ANR 141220P00005000 P 12/20/14 5.0 1.77 1.84
ANR 141220P00005500 P 12/20/14 5.5 2.23 2.30
ANR 141220P00006000 P 12/20/14 6.0 2.71 2.78
ANR 141220P00007000 P 12/20/14 7.0 3.65 3.75
ANR 141220P00008000 P 12/20/14 8.0 4.65 4.75
ANR 141220P00009000 P 12/20/14 9.0 5.65 5.75
ANR 150117C00000500 C 01/17/15 0.5 2.77 2.85
ANR 150117C00001000 C 01/17/15 1.0 2.29 2.37
ANR 150117C00001500 C 01/17/15 1.5 1.82 1.91
ANR 150117C00002000 C 01/17/15 2.0 1.40 1.48
ANR 150117C00002500 C 01/17/15 2.5 1.03 1.07
ANR 150117C00003000 C 01/17/15 3.0 0.73 0.76
ANR 150117C00003500 C 01/17/15 3.5 0.49 0.53
ANR 150117C00004000 C 01/17/15 4.0 0.33 0.36
ANR 150117C00004500 C 01/17/15 4.5 0.23 0.26
ANR 150117C00005000 C 01/17/15 5.0 0.15 0.18
ANR 150117C00005500 C 01/17/15 5.5 0.09 0.13
ANR 150117C00007000 C 01/17/15 7.0 0.03 0.06
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 0.03
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 0.00 0.05
ANR 150117P00001500 P 01/17/15 1.5 0.03 0.08
ANR 150117P00002000 P 01/17/15 2.0 0.10 0.14
ANR 150117P00002500 P 01/17/15 2.5 0.23 0.26
ANR 150117P00003000 P 01/17/15 3.0 0.43 0.44
ANR 150117P00003500 P 01/17/15 3.5 0.69 0.71
ANR 150117P00004000 P 01/17/15 4.0 1.02 1.06
ANR 150117P00004500 P 01/17/15 4.5 1.41 1.45
ANR 150117P00005000 P 01/17/15 5.0 1.82 1.88
ANR 150117P00005500 P 01/17/15 5.5 2.25 2.33
ANR 150117P00007000 P 01/17/15 7.0 3.65 3.80
ANR 150117P00010000 P 01/17/15 10.0 6.65 6.75
ANR 150117P00012000 P 01/17/15 12.0 8.65 8.75
ANR 150117P00015000 P 01/17/15 15.0 11.65 11.75
ANR 150117P00017000 P 01/17/15 17.0 13.65 13.75
ANR 150320C00001000 C 03/20/15 1.0 2.30 2.38
ANR 150320C00002000 C 03/20/15 2.0 1.45 1.53
ANR 150320C00003000 C 03/20/15 3.0 0.81 0.86
ANR 150320C00004000 C 03/20/15 4.0 0.42 0.47
ANR 150320C00005000 C 03/20/15 5.0 0.22 0.26
ANR 150320C00006000 C 03/20/15 6.0 0.11 0.14
ANR 150320C00007000 C 03/20/15 7.0 0.05 0.09
ANR 150320C00008000 C 03/20/15 8.0 0.02 0.08
ANR 150320P00001000 P 03/20/15 1.0 0.01 0.06
ANR 150320P00002000 P 03/20/15 2.0 0.15 0.20
ANR 150320P00003000 P 03/20/15 3.0 0.51 0.54
ANR 150320P00004000 P 03/20/15 4.0 1.12 1.15
ANR 150320P00005000 P 03/20/15 5.0 1.90 1.95
ANR 150320P00006000 P 03/20/15 6.0 2.77 2.84
ANR 150320P00007000 P 03/20/15 7.0 3.70 3.80
ANR 150320P00008000 P 03/20/15 8.0 4.65 4.80
ANR 160115C00000500 C 01/15/16 0.5 2.76 2.91
ANR 160115C00001000 C 01/15/16 1.0 2.31 2.48
ANR 160115C00001500 C 01/15/16 1.5 1.99 2.10
ANR 160115C00002000 C 01/15/16 2.0 1.70 1.77
ANR 160115C00002500 C 01/15/16 2.5 1.37 1.44
ANR 160115C00003000 C 01/15/16 3.0 1.13 1.20
ANR 160115C00003500 C 01/15/16 3.5 0.94 1.00
ANR 160115C00004000 C 01/15/16 4.0 0.77 0.81
ANR 160115C00004500 C 01/15/16 4.5 0.63 0.70
ANR 160115C00005000 C 01/15/16 5.0 0.52 0.59
ANR 160115C00005500 C 01/15/16 5.5 0.44 0.50
ANR 160115C00007000 C 01/15/16 7.0 0.26 0.31
ANR 160115C00010000 C 01/15/16 10.0 0.12 0.15
ANR 160115C00012000 C 01/15/16 12.0 0.07 0.11
ANR 160115C00015000 C 01/15/16 15.0 0.04 0.08
ANR 160115P00000500 P 01/15/16 0.5 0.00 0.07
ANR 160115P00001000 P 01/15/16 1.0 0.07 0.14
ANR 160115P00001500 P 01/15/16 1.5 0.19 0.25
ANR 160115P00002000 P 01/15/16 2.0 0.35 0.40
ANR 160115P00002500 P 01/15/16 2.5 0.56 0.62
ANR 160115P00003000 P 01/15/16 3.0 0.81 0.87
ANR 160115P00003500 P 01/15/16 3.5 1.11 1.17
ANR 160115P00004000 P 01/15/16 4.0 1.44 1.51
ANR 160115P00004500 P 01/15/16 4.5 1.80 1.87
ANR 160115P00005000 P 01/15/16 5.0 2.19 2.26
ANR 160115P00005500 P 01/15/16 5.5 2.60 2.66
ANR 160115P00007000 P 01/15/16 7.0 3.90 4.00
ANR 160115P00010000 P 01/15/16 10.0 6.70 6.85
ANR 160115P00012000 P 01/15/16 12.0 8.65 8.80
ANR 160115P00015000 P 01/15/16 15.0 11.60 11.80

OPRA data is delayed 15 minutes.