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 (2015-01-09)Premium Content

Allied Nevada Gold Corp (ANV)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANV 150220C00000500 C 02/20/15 0.5 0.40 0.90
ANV 150220C00001000 C 02/20/15 1.0 0.15 0.30
ANV 150220C00001500 C 02/20/15 1.5 0.00 0.10
ANV 150220C00002000 C 02/20/15 2.0 0.00 0.05
ANV 150220C00003000 C 02/20/15 3.0 0.00 0.05
ANV 150220C00004000 C 02/20/15 4.0 0.00 0.05
ANV 150220C00005000 C 02/20/15 5.0 0.00 0.05
ANV 150220C00006000 C 02/20/15 6.0 0.00 0.05
ANV 150220P00000500 P 02/20/15 0.5 0.00 0.05
ANV 150220P00001000 P 02/20/15 1.0 0.00 0.10
ANV 150220P00001500 P 02/20/15 1.5 0.30 0.45
ANV 150220P00002000 P 02/20/15 2.0 0.80 1.00
ANV 150220P00003000 P 02/20/15 3.0 1.75 2.05
ANV 150220P00004000 P 02/20/15 4.0 2.65 3.10
ANV 150220P00005000 P 02/20/15 5.0 3.60 4.10
ANV 150220P00006000 P 02/20/15 6.0 4.60 5.10
ANV 150320C00000500 C 03/20/15 0.5 0.50 0.80
ANV 150320C00001000 C 03/20/15 1.0 0.20 0.30
ANV 150320C00001500 C 03/20/15 1.5 0.05 0.10
ANV 150320C00002000 C 03/20/15 2.0 0.00 0.05
ANV 150320C00002500 C 03/20/15 2.5 0.00 0.05
ANV 150320C00003000 C 03/20/15 3.0 0.00 0.05
ANV 150320C00003500 C 03/20/15 3.5 0.00 0.05
ANV 150320C00004000 C 03/20/15 4.0 0.00 0.05
ANV 150320C00004500 C 03/20/15 4.5 0.00 0.05
ANV 150320C00005000 C 03/20/15 5.0 0.00 0.05
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 0.05
ANV 150320P00000500 P 03/20/15 0.5 0.00 0.10
ANV 150320P00001000 P 03/20/15 1.0 0.05 0.20
ANV 150320P00001500 P 03/20/15 1.5 0.40 0.55
ANV 150320P00002000 P 03/20/15 2.0 0.80 1.05
ANV 150320P00002500 P 03/20/15 2.5 1.25 1.60
ANV 150320P00003000 P 03/20/15 3.0 1.75 2.15
ANV 150320P00003500 P 03/20/15 3.5 2.20 2.55
ANV 150320P00004000 P 03/20/15 4.0 2.70 3.10
ANV 150320P00004500 P 03/20/15 4.5 3.10 3.60
ANV 150320P00005000 P 03/20/15 5.0 3.70 4.10
ANV 150320P00005500 P 03/20/15 5.5 4.00 4.60
ANV 150320P00006000 P 03/20/15 6.0 4.70 5.10
ANV 150320P00007000 P 03/20/15 7.0 5.70 6.10
ANV 150320P00008000 P 03/20/15 8.0 6.60 7.10
ANV 150619C00000500 C 06/19/15 0.5 0.50 0.80
ANV 150619C00001000 C 06/19/15 1.0 0.25 0.35
ANV 150619C00001500 C 06/19/15 1.5 0.15 0.20
ANV 150619C00002000 C 06/19/15 2.0 0.05 0.10
ANV 150619C00002500 C 06/19/15 2.5 0.00 0.10
ANV 150619C00003000 C 06/19/15 3.0 0.00 0.15
ANV 150619C00003500 C 06/19/15 3.5 0.00 0.10
ANV 150619C00004000 C 06/19/15 4.0 0.00 0.10
ANV 150619C00004500 C 06/19/15 4.5 0.00 0.05
ANV 150619C00005000 C 06/19/15 5.0 0.00 0.10
ANV 150619C00005500 C 06/19/15 5.5 0.00 0.10
ANV 150619C00006000 C 06/19/15 6.0 0.00 0.05
ANV 150619C00007000 C 06/19/15 7.0 0.00 0.05
ANV 150619P00000500 P 06/19/15 0.5 0.00 0.10
ANV 150619P00001000 P 06/19/15 1.0 0.20 0.30
ANV 150619P00001500 P 06/19/15 1.5 0.50 0.70
ANV 150619P00002000 P 06/19/15 2.0 0.90 1.05
ANV 150619P00002500 P 06/19/15 2.5 1.30 1.65
ANV 150619P00003000 P 06/19/15 3.0 1.85 2.15
ANV 150619P00003500 P 06/19/15 3.5 2.30 2.60
ANV 150619P00004000 P 06/19/15 4.0 2.80 3.10
ANV 150619P00004500 P 06/19/15 4.5 3.30 3.80
ANV 150619P00005000 P 06/19/15 5.0 3.80 4.30
ANV 150619P00005500 P 06/19/15 5.5 4.20 4.80
ANV 150619P00006000 P 06/19/15 6.0 4.70 5.30
ANV 150619P00007000 P 06/19/15 7.0 5.70 6.30
ANV 150918C00000500 C 09/18/15 0.5 0.50 0.85
ANV 150918C00001000 C 09/18/15 1.0 0.30 0.50
ANV 150918C00001500 C 09/18/15 1.5 0.15 0.25
ANV 150918C00002000 C 09/18/15 2.0 0.05 0.20
ANV 150918C00002500 C 09/18/15 2.5 0.00 0.20
ANV 150918C00003000 C 09/18/15 3.0 0.00 0.20
ANV 150918C00004000 C 09/18/15 4.0 0.00 0.15
ANV 150918C00005000 C 09/18/15 5.0 0.00 0.10
ANV 150918C00006000 C 09/18/15 6.0 0.00 0.15
ANV 150918P00000500 P 09/18/15 0.5 0.05 0.15
ANV 150918P00001000 P 09/18/15 1.0 0.30 0.35
ANV 150918P00001500 P 09/18/15 1.5 0.60 0.80
ANV 150918P00002000 P 09/18/15 2.0 0.95 1.25
ANV 150918P00002500 P 09/18/15 2.5 1.40 1.75
ANV 150918P00003000 P 09/18/15 3.0 1.85 2.20
ANV 150918P00004000 P 09/18/15 4.0 2.85 3.20
ANV 150918P00005000 P 09/18/15 5.0 3.80 4.20
ANV 150918P00006000 P 09/18/15 6.0 4.70 5.30
ANV 160115C00000500 C 01/15/16 0.5 0.45 0.85
ANV 160115C00001000 C 01/15/16 1.0 0.35 0.50
ANV 160115C00001500 C 01/15/16 1.5 0.20 0.35
ANV 160115C00002000 C 01/15/16 2.0 0.15 0.25
ANV 160115C00002500 C 01/15/16 2.5 0.05 0.25
ANV 160115C00003000 C 01/15/16 3.0 0.05 0.20
ANV 160115C00003500 C 01/15/16 3.5 0.00 0.20
ANV 160115C00004000 C 01/15/16 4.0 0.00 0.15
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 0.10
ANV 160115C00007000 C 01/15/16 7.0 0.00 0.10
ANV 160115P00000500 P 01/15/16 0.5 0.10 0.15
ANV 160115P00001000 P 01/15/16 1.0 0.35 0.45
ANV 160115P00001500 P 01/15/16 1.5 0.70 0.90
ANV 160115P00002000 P 01/15/16 2.0 1.10 1.30
ANV 160115P00002500 P 01/15/16 2.5 1.50 1.75
ANV 160115P00003000 P 01/15/16 3.0 1.95 2.25
ANV 160115P00003500 P 01/15/16 3.5 2.40 2.75
ANV 160115P00004000 P 01/15/16 4.0 2.95 3.20
ANV 160115P00004500 P 01/15/16 4.5 3.40 3.70
ANV 160115P00005000 P 01/15/16 5.0 4.00 4.20
ANV 160115P00005500 P 01/15/16 5.5 4.40 4.70
ANV 160115P00007000 P 01/15/16 7.0 5.90 6.20
ANV 170120C00000500 C 01/20/17 0.5 0.60 0.85
ANV 170120C00001000 C 01/20/17 1.0 0.45 0.60
ANV 170120C00001500 C 01/20/17 1.5 0.35 0.50
ANV 170120C00002000 C 01/20/17 2.0 0.30 0.40
ANV 170120C00002500 C 01/20/17 2.5 0.15 0.40
ANV 170120C00003000 C 01/20/17 3.0 0.15 0.30
ANV 170120C00003500 C 01/20/17 3.5 0.15 0.25
ANV 170120P00000500 P 01/20/17 0.5 0.15 0.30
ANV 170120P00001000 P 01/20/17 1.0 0.45 0.60
ANV 170120P00001500 P 01/20/17 1.5 0.85 1.05
ANV 170120P00002000 P 01/20/17 2.0 1.25 1.35
ANV 170120P00002500 P 01/20/17 2.5 1.65 1.95
ANV 170120P00003000 P 01/20/17 3.0 2.10 2.40
ANV 170120P00003500 P 01/20/17 3.5 2.55 2.90

OPRA data is delayed 15 minutes.