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 (2014-10-10)Premium Content

Allied Nevada Gold Corp (ANV)
As of Dec 19 2014 12:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANV 141220C00000500 C 12/20/14 0.5 0.35 0.65
ANV 141220C00001000 C 12/20/14 1.0 0.00 0.05
ANV 141220C00001500 C 12/20/14 1.5 0.00 0.05
ANV 141220C00002000 C 12/20/14 2.0 0.00 0.05
ANV 141220C00002500 C 12/20/14 2.5 0.00 0.10
ANV 141220C00003000 C 12/20/14 3.0 0.00 0.05
ANV 141220C00003500 C 12/20/14 3.5 0.00 0.05
ANV 141220C00004000 C 12/20/14 4.0 0.00 0.05
ANV 141220C00004500 C 12/20/14 4.5 0.00 0.05
ANV 141220C00005000 C 12/20/14 5.0 0.00 0.05
ANV 141220C00005500 C 12/20/14 5.5 0.00 0.05
ANV 141220C00006000 C 12/20/14 6.0 0.00 0.05
ANV 141220C00007000 C 12/20/14 7.0 0.00 0.10
ANV 141220C00008000 C 12/20/14 8.0 0.00 0.05
ANV 141220P00000500 P 12/20/14 0.5 0.00 0.10
ANV 141220P00001000 P 12/20/14 1.0 0.00 0.10
ANV 141220P00001500 P 12/20/14 1.5 0.50 0.65
ANV 141220P00002000 P 12/20/14 2.0 0.75 1.10
ANV 141220P00002500 P 12/20/14 2.5 1.45 1.65
ANV 141220P00003000 P 12/20/14 3.0 1.90 2.10
ANV 141220P00003500 P 12/20/14 3.5 2.45 2.65
ANV 141220P00004000 P 12/20/14 4.0 2.95 3.20
ANV 141220P00004500 P 12/20/14 4.5 3.30 3.70
ANV 141220P00005000 P 12/20/14 5.0 3.80 4.20
ANV 141220P00005500 P 12/20/14 5.5 4.20 4.70
ANV 141220P00006000 P 12/20/14 6.0 4.70 5.20
ANV 141220P00007000 P 12/20/14 7.0 5.80 6.20
ANV 141220P00008000 P 12/20/14 8.0 6.60 7.30
ANV 150117C00000500 C 01/17/15 0.5 0.35 0.70
ANV 150117C00001000 C 01/17/15 1.0 0.05 0.20
ANV 150117C00001500 C 01/17/15 1.5 0.00 0.05
ANV 150117C00002000 C 01/17/15 2.0 0.00 0.05
ANV 150117C00002500 C 01/17/15 2.5 0.00 0.05
ANV 150117C00003000 C 01/17/15 3.0 0.00 0.05
ANV 150117C00003500 C 01/17/15 3.5 0.00 0.05
ANV 150117C00004000 C 01/17/15 4.0 0.00 0.05
ANV 150117C00004500 C 01/17/15 4.5 0.00 0.05
ANV 150117C00005000 C 01/17/15 5.0 0.00 0.05
ANV 150117C00005500 C 01/17/15 5.5 0.00 0.05
ANV 150117C00006000 C 01/17/15 6.0 0.00 0.05
ANV 150117C00007500 C 01/17/15 7.5 0.00 0.05
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 0.10 0.20
ANV 150117P00001500 P 01/17/15 1.5 0.45 0.65
ANV 150117P00002000 P 01/17/15 2.0 0.95 1.15
ANV 150117P00002500 P 01/17/15 2.5 1.45 1.65
ANV 150117P00003000 P 01/17/15 3.0 1.90 2.15
ANV 150117P00003500 P 01/17/15 3.5 2.40 2.65
ANV 150117P00004000 P 01/17/15 4.0 2.85 3.20
ANV 150117P00004500 P 01/17/15 4.5 3.30 3.80
ANV 150117P00005000 P 01/17/15 5.0 3.90 4.30
ANV 150117P00005500 P 01/17/15 5.5 4.00 5.10
ANV 150117P00006000 P 01/17/15 6.0 4.80 5.40
ANV 150117P00007500 P 01/17/15 7.5 6.20 6.90
ANV 150117P00010000 P 01/17/15 10.0 8.70 9.30
ANV 150117P00012500 P 01/17/15 12.5 11.00 12.20
ANV 150117P00015000 P 01/17/15 15.0 13.60 14.60
ANV 150320C00000500 C 03/20/15 0.5 0.40 0.70
ANV 150320C00001000 C 03/20/15 1.0 0.15 0.30
ANV 150320C00001500 C 03/20/15 1.5 0.05 0.20
ANV 150320C00002000 C 03/20/15 2.0 0.00 0.10
ANV 150320C00002500 C 03/20/15 2.5 0.00 0.10
ANV 150320C00003000 C 03/20/15 3.0 0.00 0.10
ANV 150320C00003500 C 03/20/15 3.5 0.00 0.10
ANV 150320C00004000 C 03/20/15 4.0 0.00 0.10
ANV 150320C00004500 C 03/20/15 4.5 0.00 0.10
ANV 150320C00005000 C 03/20/15 5.0 0.00 0.10
ANV 150320C00005500 C 03/20/15 5.5 0.00 0.10
ANV 150320C00006000 C 03/20/15 6.0 0.00 0.10
ANV 150320C00007000 C 03/20/15 7.0 0.00 0.10
ANV 150320C00008000 C 03/20/15 8.0 0.00 0.10
ANV 150320P00000500 P 03/20/15 0.5 0.00 0.10
ANV 150320P00001000 P 03/20/15 1.0 0.20 0.35
ANV 150320P00001500 P 03/20/15 1.5 0.55 0.80
ANV 150320P00002000 P 03/20/15 2.0 1.00 1.25
ANV 150320P00002500 P 03/20/15 2.5 1.45 1.70
ANV 150320P00003000 P 03/20/15 3.0 1.95 2.20
ANV 150320P00003500 P 03/20/15 3.5 2.40 2.65
ANV 150320P00004000 P 03/20/15 4.0 2.90 3.30
ANV 150320P00004500 P 03/20/15 4.5 3.40 3.80
ANV 150320P00005000 P 03/20/15 5.0 3.90 4.30
ANV 150320P00005500 P 03/20/15 5.5 4.30 4.80
ANV 150320P00006000 P 03/20/15 6.0 4.90 5.30
ANV 150320P00007000 P 03/20/15 7.0 5.80 6.30
ANV 150320P00008000 P 03/20/15 8.0 6.80 7.40
ANV 150619C00000500 C 06/19/15 0.5 0.40 0.70
ANV 150619C00001000 C 06/19/15 1.0 0.20 0.30
ANV 150619C00001500 C 06/19/15 1.5 0.05 0.25
ANV 150619C00002000 C 06/19/15 2.0 0.00 0.20
ANV 150619C00002500 C 06/19/15 2.5 0.00 0.15
ANV 150619C00003000 C 06/19/15 3.0 0.00 0.15
ANV 150619C00003500 C 06/19/15 3.5 0.00 0.15
ANV 150619C00004000 C 06/19/15 4.0 0.00 0.10
ANV 150619C00004500 C 06/19/15 4.5 0.00 0.10
ANV 150619C00005000 C 06/19/15 5.0 0.00 0.10
ANV 150619C00005500 C 06/19/15 5.5 0.00 4.40
ANV 150619C00006000 C 06/19/15 6.0 0.00 0.10
ANV 150619C00007000 C 06/19/15 7.0 0.00 0.15
ANV 150619P00000500 P 06/19/15 0.5 0.05 0.15
ANV 150619P00001000 P 06/19/15 1.0 0.30 0.40
ANV 150619P00001500 P 06/19/15 1.5 0.65 0.85
ANV 150619P00002000 P 06/19/15 2.0 1.05 1.35
ANV 150619P00002500 P 06/19/15 2.5 1.50 1.75
ANV 150619P00003000 P 06/19/15 3.0 2.00 2.30
ANV 150619P00003500 P 06/19/15 3.5 2.45 2.80
ANV 150619P00004000 P 06/19/15 4.0 3.00 3.30
ANV 150619P00004500 P 06/19/15 4.5 3.50 3.80
ANV 150619P00005000 P 06/19/15 5.0 4.00 4.30
ANV 150619P00005500 P 06/19/15 5.5 4.40 4.80
ANV 150619P00006000 P 06/19/15 6.0 5.00 5.30
ANV 150619P00007000 P 06/19/15 7.0 5.90 6.30
ANV 160115C00000500 C 01/15/16 0.5 0.45 0.75
ANV 160115C00001000 C 01/15/16 1.0 0.25 0.45
ANV 160115C00001500 C 01/15/16 1.5 0.15 0.35
ANV 160115C00002000 C 01/15/16 2.0 0.10 0.25
ANV 160115C00002500 C 01/15/16 2.5 0.00 0.15
ANV 160115C00003000 C 01/15/16 3.0 0.00 0.20
ANV 160115C00003500 C 01/15/16 3.5 0.00 0.20
ANV 160115C00004000 C 01/15/16 4.0 0.00 0.10
ANV 160115C00004500 C 01/15/16 4.5 0.00 0.15
ANV 160115C00005000 C 01/15/16 5.0 0.00 0.15
ANV 160115C00005500 C 01/15/16 5.5 0.00 0.15
ANV 160115C00007000 C 01/15/16 7.0 0.00 0.10
ANV 160115P00000500 P 01/15/16 0.5 0.10 0.25
ANV 160115P00001000 P 01/15/16 1.0 0.45 0.60
ANV 160115P00001500 P 01/15/16 1.5 0.80 1.00
ANV 160115P00002000 P 01/15/16 2.0 1.20 1.45
ANV 160115P00002500 P 01/15/16 2.5 1.65 1.95
ANV 160115P00003000 P 01/15/16 3.0 2.10 2.45
ANV 160115P00003500 P 01/15/16 3.5 2.55 2.95
ANV 160115P00004000 P 01/15/16 4.0 3.10 3.40
ANV 160115P00004500 P 01/15/16 4.5 3.60 3.90
ANV 160115P00005000 P 01/15/16 5.0 4.10 4.40
ANV 160115P00005500 P 01/15/16 5.5 4.50 4.80
ANV 160115P00007000 P 01/15/16 7.0 6.00 6.30
ANV 170120C00000500 C 01/20/17 0.5 0.50 0.70
ANV 170120C00001000 C 01/20/17 1.0 0.35 0.55
ANV 170120C00001500 C 01/20/17 1.5 0.25 0.45
ANV 170120C00002000 C 01/20/17 2.0 0.20 0.35
ANV 170120C00002500 C 01/20/17 2.5 0.10 0.30
ANV 170120C00003000 C 01/20/17 3.0 0.10 0.25
ANV 170120C00003500 C 01/20/17 3.5 0.05 0.25
ANV 170120P00000500 P 01/20/17 0.5 0.20 0.30
ANV 170120P00001000 P 01/20/17 1.0 0.50 0.70
ANV 170120P00001500 P 01/20/17 1.5 0.90 1.10
ANV 170120P00002000 P 01/20/17 2.0 1.35 1.55
ANV 170120P00002500 P 01/20/17 2.5 1.80 2.00
ANV 170120P00003000 P 01/20/17 3.0 2.20 2.50
ANV 170120P00003500 P 01/20/17 3.5 2.70 3.00

OPRA data is delayed 15 minutes.