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 (2014-07-11)Premium Content

Allied Nevada Gold Corp (ANV)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANV 141018C00000500 C 10/18/14 0.5 2.60 3.00
ANV 141018C00001000 C 10/18/14 1.0 2.10 2.50
ANV 141018C00001500 C 10/18/14 1.5 1.75 2.05
ANV 141018C00002000 C 10/18/14 2.0 1.25 1.55
ANV 141018C00002500 C 10/18/14 2.5 0.75 1.05
ANV 141018C00003000 C 10/18/14 3.0 0.30 0.45
ANV 141018C00003500 C 10/18/14 3.5 0.05 0.20
ANV 141018C00004000 C 10/18/14 4.0 0.00 0.10
ANV 141018C00004500 C 10/18/14 4.5 0.00 0.10
ANV 141018C00005000 C 10/18/14 5.0 0.00 0.10
ANV 141018C00005500 C 10/18/14 5.5 0.00 0.05
ANV 141018C00006000 C 10/18/14 6.0 0.00 0.10
ANV 141018C00007000 C 10/18/14 7.0 0.00 0.15
ANV 141018C00008000 C 10/18/14 8.0 0.00 0.10
ANV 141018P00000500 P 10/18/14 0.5 0.00 0.05
ANV 141018P00001000 P 10/18/14 1.0 0.00 0.05
ANV 141018P00001500 P 10/18/14 1.5 0.00 0.05
ANV 141018P00002000 P 10/18/14 2.0 0.00 0.10
ANV 141018P00002500 P 10/18/14 2.5 0.00 0.10
ANV 141018P00003000 P 10/18/14 3.0 0.05 0.10
ANV 141018P00003500 P 10/18/14 3.5 0.30 0.40
ANV 141018P00004000 P 10/18/14 4.0 0.75 0.85
ANV 141018P00004500 P 10/18/14 4.5 1.20 1.35
ANV 141018P00005000 P 10/18/14 5.0 1.70 1.85
ANV 141018P00005500 P 10/18/14 5.5 2.20 2.35
ANV 141018P00006000 P 10/18/14 6.0 2.70 2.90
ANV 141018P00007000 P 10/18/14 7.0 3.40 4.00
ANV 141018P00008000 P 10/18/14 8.0 4.40 5.00
ANV 141122C00000500 C 11/22/14 0.5 2.60 3.20
ANV 141122C00001000 C 11/22/14 1.0 2.10 2.80
ANV 141122C00001500 C 11/22/14 1.5 1.75 2.05
ANV 141122C00002000 C 11/22/14 2.0 1.25 1.55
ANV 141122C00002500 C 11/22/14 2.5 0.75 1.00
ANV 141122C00003000 C 11/22/14 3.0 0.40 0.55
ANV 141122C00003500 C 11/22/14 3.5 0.20 0.35
ANV 141122C00004000 C 11/22/14 4.0 0.10 0.20
ANV 141122C00004500 C 11/22/14 4.5 0.00 0.15
ANV 141122C00005000 C 11/22/14 5.0 0.00 0.15
ANV 141122C00005500 C 11/22/14 5.5 0.00 0.15
ANV 141122C00006000 C 11/22/14 6.0 0.00 0.15
ANV 141122C00007000 C 11/22/14 7.0 0.00 0.15
ANV 141122C00008000 C 11/22/14 8.0 0.00 0.15
ANV 141122P00000500 P 11/22/14 0.5 0.00 0.05
ANV 141122P00001000 P 11/22/14 1.0 0.00 0.05
ANV 141122P00001500 P 11/22/14 1.5 0.00 0.15
ANV 141122P00002000 P 11/22/14 2.0 0.00 0.15
ANV 141122P00002500 P 11/22/14 2.5 0.05 0.20
ANV 141122P00003000 P 11/22/14 3.0 0.25 0.35
ANV 141122P00003500 P 11/22/14 3.5 0.60 0.65
ANV 141122P00004000 P 11/22/14 4.0 0.95 1.10
ANV 141122P00004500 P 11/22/14 4.5 1.40 1.55
ANV 141122P00005000 P 11/22/14 5.0 1.90 2.00
ANV 141122P00005500 P 11/22/14 5.5 2.35 2.50
ANV 141122P00006000 P 11/22/14 6.0 2.85 3.20
ANV 141122P00007000 P 11/22/14 7.0 3.80 4.10
ANV 141122P00008000 P 11/22/14 8.0 4.80 5.10
ANV 141220C00000500 C 12/20/14 0.5 2.60 3.20
ANV 141220C00001000 C 12/20/14 1.0 2.10 2.80
ANV 141220C00001500 C 12/20/14 1.5 1.75 2.05
ANV 141220C00002000 C 12/20/14 2.0 1.25 1.55
ANV 141220C00002500 C 12/20/14 2.5 0.75 1.00
ANV 141220C00003000 C 12/20/14 3.0 0.45 0.50
ANV 141220C00003500 C 12/20/14 3.5 0.25 0.40
ANV 141220C00004000 C 12/20/14 4.0 0.15 0.20
ANV 141220C00004500 C 12/20/14 4.5 0.00 0.20
ANV 141220C00005000 C 12/20/14 5.0 0.05 0.15
ANV 141220C00005500 C 12/20/14 5.5 0.00 0.15
ANV 141220C00006000 C 12/20/14 6.0 0.00 0.15
ANV 141220C00007000 C 12/20/14 7.0 0.00 0.15
ANV 141220C00008000 C 12/20/14 8.0 0.00 0.15
ANV 141220P00000500 P 12/20/14 0.5 0.00 0.05
ANV 141220P00001000 P 12/20/14 1.0 0.00 0.05
ANV 141220P00001500 P 12/20/14 1.5 0.00 0.15
ANV 141220P00002000 P 12/20/14 2.0 0.00 0.15
ANV 141220P00002500 P 12/20/14 2.5 0.10 0.30
ANV 141220P00003000 P 12/20/14 3.0 0.35 0.45
ANV 141220P00003500 P 12/20/14 3.5 0.65 0.80
ANV 141220P00004000 P 12/20/14 4.0 1.05 1.20
ANV 141220P00004500 P 12/20/14 4.5 1.50 1.65
ANV 141220P00005000 P 12/20/14 5.0 2.00 2.10
ANV 141220P00005500 P 12/20/14 5.5 2.45 2.70
ANV 141220P00006000 P 12/20/14 6.0 2.95 3.20
ANV 141220P00007000 P 12/20/14 7.0 3.90 4.20
ANV 141220P00008000 P 12/20/14 8.0 4.60 5.20
ANV 150117C00000500 C 01/17/15 0.5 2.60 3.20
ANV 150117C00001000 C 01/17/15 1.0 2.10 2.80
ANV 150117C00001500 C 01/17/15 1.5 1.75 2.05
ANV 150117C00002000 C 01/17/15 2.0 1.25 1.55
ANV 150117C00002500 C 01/17/15 2.5 0.80 0.95
ANV 150117C00003000 C 01/17/15 3.0 0.45 0.75
ANV 150117C00003500 C 01/17/15 3.5 0.30 0.45
ANV 150117C00004000 C 01/17/15 4.0 0.20 0.35
ANV 150117C00004500 C 01/17/15 4.5 0.00 0.30
ANV 150117C00005000 C 01/17/15 5.0 0.05 0.15
ANV 150117C00005500 C 01/17/15 5.5 0.00 0.20
ANV 150117C00006000 C 01/17/15 6.0 0.00 0.15
ANV 150117C00007500 C 01/17/15 7.5 0.00 0.20
ANV 150117C00010000 C 01/17/15 10.0 0.00 0.05
ANV 150117C00012500 C 01/17/15 12.5 0.00 0.05
ANV 150117C00015000 C 01/17/15 15.0 0.00 0.05
ANV 150117P00000500 P 01/17/15 0.5 0.00 0.05
ANV 150117P00001000 P 01/17/15 1.0 0.00 0.10
ANV 150117P00001500 P 01/17/15 1.5 0.00 0.15
ANV 150117P00002000 P 01/17/15 2.0 0.00 0.15
ANV 150117P00002500 P 01/17/15 2.5 0.15 0.30
ANV 150117P00003000 P 01/17/15 3.0 0.35 0.55
ANV 150117P00003500 P 01/17/15 3.5 0.65 0.95
ANV 150117P00004000 P 01/17/15 4.0 1.00 1.30
ANV 150117P00004500 P 01/17/15 4.5 1.40 1.70
ANV 150117P00005000 P 01/17/15 5.0 1.95 2.15
ANV 150117P00005500 P 01/17/15 5.5 2.35 2.70
ANV 150117P00006000 P 01/17/15 6.0 2.90 3.20
ANV 150117P00007500 P 01/17/15 7.5 4.20 4.70
ANV 150117P00010000 P 01/17/15 10.0 6.60 7.30
ANV 150117P00012500 P 01/17/15 12.5 9.00 9.80
ANV 150117P00015000 P 01/17/15 15.0 11.60 12.30
ANV 150320C00000500 C 03/20/15 0.5 2.60 3.20
ANV 150320C00001000 C 03/20/15 1.0 2.10 2.70
ANV 150320C00001500 C 03/20/15 1.5 1.75 2.05
ANV 150320C00002000 C 03/20/15 2.0 1.25 1.60
ANV 150320C00002500 C 03/20/15 2.5 0.90 1.15
ANV 150320C00003000 C 03/20/15 3.0 0.55 0.90
ANV 150320C00003500 C 03/20/15 3.5 0.35 0.65
ANV 150320C00004000 C 03/20/15 4.0 0.20 0.50
ANV 150320C00004500 C 03/20/15 4.5 0.10 0.40
ANV 150320C00005000 C 03/20/15 5.0 0.00 0.35
ANV 150320C00005500 C 03/20/15 5.5 0.00 0.30
ANV 150320C00006000 C 03/20/15 6.0 0.00 0.25
ANV 150320C00007000 C 03/20/15 7.0 0.00 0.25
ANV 150320C00008000 C 03/20/15 8.0 0.00 0.30
ANV 150320P00000500 P 03/20/15 0.5 0.00 0.10
ANV 150320P00001000 P 03/20/15 1.0 0.00 0.15
ANV 150320P00001500 P 03/20/15 1.5 0.00 0.25
ANV 150320P00002000 P 03/20/15 2.0 0.05 0.40
ANV 150320P00002500 P 03/20/15 2.5 0.25 0.40
ANV 150320P00003000 P 03/20/15 3.0 0.45 0.80
ANV 150320P00003500 P 03/20/15 3.5 0.75 1.05
ANV 150320P00004000 P 03/20/15 4.0 1.15 1.45
ANV 150320P00004500 P 03/20/15 4.5 1.55 1.85
ANV 150320P00005000 P 03/20/15 5.0 2.00 2.30
ANV 150320P00005500 P 03/20/15 5.5 2.25 2.85
ANV 150320P00006000 P 03/20/15 6.0 2.85 3.30
ANV 150320P00007000 P 03/20/15 7.0 3.70 4.30
ANV 150320P00008000 P 03/20/15 8.0 4.80 5.30
ANV 160115C00000500 C 01/15/16 0.5 2.10 3.70
ANV 160115C00001000 C 01/15/16 1.0 1.85 2.90
ANV 160115C00001500 C 01/15/16 1.5 1.45 2.35
ANV 160115C00002000 C 01/15/16 2.0 1.30 2.00
ANV 160115C00002500 C 01/15/16 2.5 1.15 1.55
ANV 160115C00003000 C 01/15/16 3.0 1.00 1.30
ANV 160115C00003500 C 01/15/16 3.5 0.80 1.05
ANV 160115C00004000 C 01/15/16 4.0 0.60 0.85
ANV 160115C00004500 C 01/15/16 4.5 0.30 0.95
ANV 160115C00005000 C 01/15/16 5.0 0.40 0.60
ANV 160115C00005500 C 01/15/16 5.5 0.30 0.75
ANV 160115C00007000 C 01/15/16 7.0 0.15 0.50
ANV 160115P00000500 P 01/15/16 0.5 0.00 0.15
ANV 160115P00001000 P 01/15/16 1.0 0.05 0.25
ANV 160115P00001500 P 01/15/16 1.5 0.20 0.40
ANV 160115P00002000 P 01/15/16 2.0 0.55 0.60
ANV 160115P00002500 P 01/15/16 2.5 0.60 0.95
ANV 160115P00003000 P 01/15/16 3.0 0.95 1.20
ANV 160115P00003500 P 01/15/16 3.5 1.15 1.65
ANV 160115P00004000 P 01/15/16 4.0 1.40 2.00
ANV 160115P00004500 P 01/15/16 4.5 1.80 2.40
ANV 160115P00005000 P 01/15/16 5.0 2.15 2.85
ANV 160115P00005500 P 01/15/16 5.5 2.65 3.30
ANV 160115P00007000 P 01/15/16 7.0 3.80 4.70

OPRA data is delayed 15 minutes.