Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-12)Premium Content

Allied Nevada Gold Corp (ANV)
As of Jun 17 2013 9:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANV 130622C00002500 C 06/22/13 2.5 4.90 5.30
ANV 130622C00005000 C 06/22/13 5.0 2.60 2.70
ANV 130622C00007500 C 06/22/13 7.5 0.30 0.35
ANV 130622C00010000 C 06/22/13 10.0 0.00 0.05
ANV 130622C00012500 C 06/22/13 12.5 0.00 0.05
ANV 130622C00015000 C 06/22/13 15.0 0.00 0.05
ANV 130622C00017500 C 06/22/13 17.5 0.00 0.05
ANV 130622C00020000 C 06/22/13 20.0 0.00 0.05
ANV 130622C00022500 C 06/22/13 22.5 0.00 0.05
ANV 130622C00025000 C 06/22/13 25.0 0.00 0.05
ANV 130622C00030000 C 06/22/13 30.0 0.00 0.05
ANV 130622C00035000 C 06/22/13 35.0 0.00 0.05
ANV 130622C00040000 C 06/22/13 40.0 0.00 0.05
ANV 130622C00045000 C 06/22/13 45.0 0.00 0.05
ANV 130622C00050000 C 06/22/13 50.0 0.00 0.05
ANV 130622C00055000 C 06/22/13 55.0 0.00 0.05
ANV 130622C00060000 C 06/22/13 60.0 0.00 0.05
ANV 130622P00002500 P 06/22/13 2.5 0.00 0.05
ANV 130622P00005000 P 06/22/13 5.0 0.00 0.05
ANV 130622P00007500 P 06/22/13 7.5 0.20 0.25
ANV 130622P00010000 P 06/22/13 10.0 2.30 2.45
ANV 130622P00012500 P 06/22/13 12.5 4.80 4.90
ANV 130622P00015000 P 06/22/13 15.0 7.30 7.40
ANV 130622P00017500 P 06/22/13 17.5 9.80 9.90
ANV 130622P00020000 P 06/22/13 20.0 12.30 12.40
ANV 130622P00022500 P 06/22/13 22.5 14.80 15.10
ANV 130622P00025000 P 06/22/13 25.0 17.30 17.40
ANV 130622P00030000 P 06/22/13 30.0 22.30 22.50
ANV 130622P00035000 P 06/22/13 35.0 27.30 27.50
ANV 130622P00040000 P 06/22/13 40.0 32.20 32.60
ANV 130622P00045000 P 06/22/13 45.0 37.30 37.50
ANV 130622P00050000 P 06/22/13 50.0 42.30 42.50
ANV 130622P00055000 P 06/22/13 55.0 47.20 47.50
ANV 130622P00060000 P 06/22/13 60.0 52.20 52.50
ANV 130720C00002500 C 07/20/13 2.5 4.90 5.30
ANV 130720C00005000 C 07/20/13 5.0 2.65 2.75
ANV 130720C00007500 C 07/20/13 7.5 0.70 0.80
ANV 130720C00010000 C 07/20/13 10.0 0.10 0.15
ANV 130720C00012500 C 07/20/13 12.5 0.00 0.05
ANV 130720C00015000 C 07/20/13 15.0 0.00 0.05
ANV 130720P00002500 P 07/20/13 2.5 0.00 0.05
ANV 130720P00005000 P 07/20/13 5.0 0.00 0.05
ANV 130720P00007500 P 07/20/13 7.5 0.55 0.65
ANV 130720P00010000 P 07/20/13 10.0 2.45 2.55
ANV 130720P00012500 P 07/20/13 12.5 4.80 5.10
ANV 130720P00015000 P 07/20/13 15.0 7.30 7.40
ANV 130921C00002500 C 09/21/13 2.5 4.90 5.30
ANV 130921C00005000 C 09/21/13 5.0 2.85 2.95
ANV 130921C00007500 C 09/21/13 7.5 1.25 1.35
ANV 130921C00010000 C 09/21/13 10.0 0.50 0.60
ANV 130921C00012500 C 09/21/13 12.5 0.20 0.25
ANV 130921C00015000 C 09/21/13 15.0 0.10 0.15
ANV 130921C00017500 C 09/21/13 17.5 0.05 0.10
ANV 130921C00020000 C 09/21/13 20.0 0.00 0.10
ANV 130921C00022500 C 09/21/13 22.5 0.00 0.05
ANV 130921C00025000 C 09/21/13 25.0 0.00 0.05
ANV 130921C00030000 C 09/21/13 30.0 0.00 0.05
ANV 130921C00035000 C 09/21/13 35.0 0.00 0.05
ANV 130921C00040000 C 09/21/13 40.0 0.00 0.05
ANV 130921P00002500 P 09/21/13 2.5 0.00 0.05
ANV 130921P00005000 P 09/21/13 5.0 0.20 0.25
ANV 130921P00007500 P 09/21/13 7.5 1.10 1.15
ANV 130921P00010000 P 09/21/13 10.0 2.85 2.95
ANV 130921P00012500 P 09/21/13 12.5 5.00 5.20
ANV 130921P00015000 P 09/21/13 15.0 7.40 7.50
ANV 130921P00017500 P 09/21/13 17.5 9.80 10.10
ANV 130921P00020000 P 09/21/13 20.0 12.30 12.50
ANV 130921P00022500 P 09/21/13 22.5 14.80 15.00
ANV 130921P00025000 P 09/21/13 25.0 17.30 17.60
ANV 130921P00030000 P 09/21/13 30.0 22.30 22.50
ANV 130921P00035000 P 09/21/13 35.0 27.30 27.50
ANV 130921P00040000 P 09/21/13 40.0 30.20 34.70
ANV 131221C00002500 C 12/21/13 2.5 5.10 5.30
ANV 131221C00005000 C 12/21/13 5.0 3.10 3.30
ANV 131221C00007500 C 12/21/13 7.5 1.75 1.85
ANV 131221C00010000 C 12/21/13 10.0 0.95 1.05
ANV 131221C00012500 C 12/21/13 12.5 0.55 0.60
ANV 131221C00015000 C 12/21/13 15.0 0.30 0.40
ANV 131221C00017500 C 12/21/13 17.5 0.15 0.25
ANV 131221C00020000 C 12/21/13 20.0 0.10 0.20
ANV 131221P00002500 P 12/21/13 2.5 0.00 0.10
ANV 131221P00005000 P 12/21/13 5.0 0.45 0.50
ANV 131221P00007500 P 12/21/13 7.5 1.55 1.65
ANV 131221P00010000 P 12/21/13 10.0 3.20 3.40
ANV 131221P00012500 P 12/21/13 12.5 5.30 5.50
ANV 131221P00015000 P 12/21/13 15.0 7.60 7.70
ANV 131221P00017500 P 12/21/13 17.5 10.00 10.10
ANV 131221P00020000 P 12/21/13 20.0 12.40 12.50
ANV 140118C00002500 C 01/18/14 2.5 5.20 5.30
ANV 140118C00005000 C 01/18/14 5.0 3.10 3.30
ANV 140118C00007500 C 01/18/14 7.5 1.85 1.95
ANV 140118C00010000 C 01/18/14 10.0 1.05 1.15
ANV 140118C00012500 C 01/18/14 12.5 0.60 0.70
ANV 140118C00015000 C 01/18/14 15.0 0.35 0.40
ANV 140118P00002500 P 01/18/14 2.5 0.05 0.10
ANV 140118P00005000 P 01/18/14 5.0 0.50 0.60
ANV 140118P00007500 P 01/18/14 7.5 1.65 1.75
ANV 140118P00010000 P 01/18/14 10.0 3.30 3.50
ANV 140118P00012500 P 01/18/14 12.5 5.40 5.50
ANV 140118P00015000 P 01/18/14 15.0 7.60 7.80
ANV 150117C00002500 C 01/17/15 2.5 5.20 5.70
ANV 150117C00005000 C 01/17/15 5.0 3.60 4.10
ANV 150117C00007500 C 01/17/15 7.5 2.65 3.10
ANV 150117C00010000 C 01/17/15 10.0 2.10 2.25
ANV 150117C00012500 C 01/17/15 12.5 1.40 1.75
ANV 150117C00015000 C 01/17/15 15.0 1.10 1.30
ANV 150117P00002500 P 01/17/15 2.5 0.25 0.35
ANV 150117P00005000 P 01/17/15 5.0 1.10 1.20
ANV 150117P00007500 P 01/17/15 7.5 2.50 2.75
ANV 150117P00010000 P 01/17/15 10.0 4.20 4.60
ANV 150117P00012500 P 01/17/15 12.5 6.20 6.60
ANV 150117P00015000 P 01/17/15 15.0 8.40 8.70