Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Allied Nevada Gold Corp (ANV)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANV 140517C00001000 C 05/17/14 1.0 2.55 2.80
ANV 140517C00002000 C 05/17/14 2.0 1.60 1.80
ANV 140517C00003000 C 05/17/14 3.0 0.65 0.75
ANV 140517C00004000 C 05/17/14 4.0 0.15 0.20
ANV 140517C00005000 C 05/17/14 5.0 0.00 0.05
ANV 140517C00006000 C 05/17/14 6.0 0.00 0.05
ANV 140517C00007000 C 05/17/14 7.0 0.00 0.05
ANV 140517C00008000 C 05/17/14 8.0 0.00 0.05
ANV 140517C00009000 C 05/17/14 9.0 0.00 0.05
ANV 140517C00010000 C 05/17/14 10.0 0.00 0.05
ANV 140517C00011000 C 05/17/14 11.0 0.00 0.05
ANV 140517P00001000 P 05/17/14 1.0 0.00 0.05
ANV 140517P00002000 P 05/17/14 2.0 0.00 0.05
ANV 140517P00003000 P 05/17/14 3.0 0.00 0.10
ANV 140517P00004000 P 05/17/14 4.0 0.45 0.50
ANV 140517P00005000 P 05/17/14 5.0 1.20 1.40
ANV 140517P00006000 P 05/17/14 6.0 2.15 2.40
ANV 140517P00007000 P 05/17/14 7.0 3.10 3.40
ANV 140517P00008000 P 05/17/14 8.0 4.10 4.40
ANV 140517P00009000 P 05/17/14 9.0 5.10 5.50
ANV 140517P00010000 P 05/17/14 10.0 6.10 6.50
ANV 140517P00011000 P 05/17/14 11.0 7.10 7.50
ANV 140621C00001000 C 06/21/14 1.0 2.55 2.80
ANV 140621C00002000 C 06/21/14 2.0 1.65 1.80
ANV 140621C00003000 C 06/21/14 3.0 0.80 0.85
ANV 140621C00004000 C 06/21/14 4.0 0.30 0.35
ANV 140621C00005000 C 06/21/14 5.0 0.10 0.15
ANV 140621C00006000 C 06/21/14 6.0 0.05 0.10
ANV 140621C00007000 C 06/21/14 7.0 0.00 0.05
ANV 140621C00008000 C 06/21/14 8.0 0.00 0.05
ANV 140621C00009000 C 06/21/14 9.0 0.00 0.05
ANV 140621C00010000 C 06/21/14 10.0 0.00 0.05
ANV 140621C00011000 C 06/21/14 11.0 0.00 0.05
ANV 140621C00012000 C 06/21/14 12.0 0.00 0.05
ANV 140621C00013000 C 06/21/14 13.0 0.00 0.05
ANV 140621P00001000 P 06/21/14 1.0 0.00 0.05
ANV 140621P00002000 P 06/21/14 2.0 0.00 0.10
ANV 140621P00003000 P 06/21/14 3.0 0.10 0.15
ANV 140621P00004000 P 06/21/14 4.0 0.60 0.65
ANV 140621P00005000 P 06/21/14 5.0 1.40 1.50
ANV 140621P00006000 P 06/21/14 6.0 2.20 2.45
ANV 140621P00007000 P 06/21/14 7.0 3.20 3.50
ANV 140621P00008000 P 06/21/14 8.0 4.10 4.50
ANV 140621P00009000 P 06/21/14 9.0 5.10 5.40
ANV 140621P00010000 P 06/21/14 10.0 6.10 6.40
ANV 140621P00011000 P 06/21/14 11.0 7.10 7.50
ANV 140621P00012000 P 06/21/14 12.0 8.10 8.50
ANV 140621P00013000 P 06/21/14 13.0 9.10 9.50
ANV 140920C00001000 C 09/20/14 1.0 2.60 3.10
ANV 140920C00002000 C 09/20/14 2.0 1.65 2.00
ANV 140920C00003000 C 09/20/14 3.0 0.95 1.05
ANV 140920C00004000 C 09/20/14 4.0 0.50 0.55
ANV 140920C00005000 C 09/20/14 5.0 0.25 0.35
ANV 140920C00006000 C 09/20/14 6.0 0.15 0.25
ANV 140920C00007000 C 09/20/14 7.0 0.10 0.15
ANV 140920C00008000 C 09/20/14 8.0 0.05 0.15
ANV 140920C00009000 C 09/20/14 9.0 0.00 0.10
ANV 140920C00010000 C 09/20/14 10.0 0.00 0.10
ANV 140920C00011000 C 09/20/14 11.0 0.00 0.10
ANV 140920C00012000 C 09/20/14 12.0 0.00 0.10
ANV 140920C00013000 C 09/20/14 13.0 0.00 0.10
ANV 140920P00001000 P 09/20/14 1.0 0.00 0.05
ANV 140920P00002000 P 09/20/14 2.0 0.00 0.15
ANV 140920P00003000 P 09/20/14 3.0 0.30 0.35
ANV 140920P00004000 P 09/20/14 4.0 0.80 0.90
ANV 140920P00005000 P 09/20/14 5.0 1.55 1.65
ANV 140920P00006000 P 09/20/14 6.0 2.45 2.55
ANV 140920P00007000 P 09/20/14 7.0 3.10 3.50
ANV 140920P00008000 P 09/20/14 8.0 4.00 4.50
ANV 140920P00009000 P 09/20/14 9.0 5.00 5.50
ANV 140920P00010000 P 09/20/14 10.0 5.90 6.50
ANV 140920P00011000 P 09/20/14 11.0 6.90 7.50
ANV 140920P00012000 P 09/20/14 12.0 7.90 8.50
ANV 140920P00013000 P 09/20/14 13.0 8.90 9.50
ANV 141220C00001000 C 12/20/14 1.0 2.65 3.10
ANV 141220C00002000 C 12/20/14 2.0 1.80 2.05
ANV 141220C00003000 C 12/20/14 3.0 1.10 1.20
ANV 141220C00004000 C 12/20/14 4.0 0.70 0.75
ANV 141220C00005000 C 12/20/14 5.0 0.40 0.50
ANV 141220C00006000 C 12/20/14 6.0 0.25 0.35
ANV 141220C00007000 C 12/20/14 7.0 0.15 0.25
ANV 141220C00008000 C 12/20/14 8.0 0.05 0.20
ANV 141220P00001000 P 12/20/14 1.0 0.00 0.10
ANV 141220P00002000 P 12/20/14 2.0 0.10 0.20
ANV 141220P00003000 P 12/20/14 3.0 0.40 0.50
ANV 141220P00004000 P 12/20/14 4.0 1.00 1.10
ANV 141220P00005000 P 12/20/14 5.0 1.70 1.80
ANV 141220P00006000 P 12/20/14 6.0 2.55 2.65
ANV 141220P00007000 P 12/20/14 7.0 3.40 3.60
ANV 141220P00008000 P 12/20/14 8.0 4.10 4.60
ANV 150117C00001000 C 01/17/15 1.0 2.65 3.10
ANV 150117C00002500 C 01/17/15 2.5 1.45 1.65
ANV 150117C00004000 C 01/17/15 4.0 0.70 0.80
ANV 150117C00005000 C 01/17/15 5.0 0.45 0.55
ANV 150117C00006000 C 01/17/15 6.0 0.30 0.40
ANV 150117C00007500 C 01/17/15 7.5 0.15 0.25
ANV 150117C00010000 C 01/17/15 10.0 0.05 0.15
ANV 150117C00012500 C 01/17/15 12.5 0.05 0.15
ANV 150117C00015000 C 01/17/15 15.0 0.00 0.10
ANV 150117P00001000 P 01/17/15 1.0 0.00 0.10
ANV 150117P00002500 P 01/17/15 2.5 0.25 0.35
ANV 150117P00004000 P 01/17/15 4.0 1.05 1.15
ANV 150117P00005000 P 01/17/15 5.0 1.75 1.90
ANV 150117P00006000 P 01/17/15 6.0 2.55 2.70
ANV 150117P00007500 P 01/17/15 7.5 3.60 4.10
ANV 150117P00010000 P 01/17/15 10.0 6.00 6.50
ANV 150117P00012500 P 01/17/15 12.5 8.40 9.00
ANV 150117P00015000 P 01/17/15 15.0 10.80 11.50
ANV 160115C00002000 C 01/15/16 2.0 2.10 2.25
ANV 160115C00003000 C 01/15/16 3.0 1.45 1.80
ANV 160115C00005000 C 01/15/16 5.0 0.85 1.00
ANV 160115C00007000 C 01/15/16 7.0 0.55 0.65
ANV 160115P00002000 P 01/15/16 2.0 0.30 0.40
ANV 160115P00003000 P 01/15/16 3.0 0.70 0.95
ANV 160115P00005000 P 01/15/16 5.0 2.10 2.30
ANV 160115P00007000 P 01/15/16 7.0 3.70 4.00

OPRA data is delayed 15 minutes.