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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANV 141122C00000500 C 11/22/14 0.5 1.70 2.10
ANV 141122C00001000 C 11/22/14 1.0 1.20 1.60
ANV 141122C00001500 C 11/22/14 1.5 0.70 1.10
ANV 141122C00002000 C 11/22/14 2.0 0.40 0.55
ANV 141122C00002500 C 11/22/14 2.5 0.15 0.25
ANV 141122C00003000 C 11/22/14 3.0 0.05 0.10
ANV 141122C00003500 C 11/22/14 3.5 0.05 0.10
ANV 141122C00004000 C 11/22/14 4.0 0.00 0.10
ANV 141122C00004500 C 11/22/14 4.5 0.00 0.10
ANV 141122C00005000 C 11/22/14 5.0 0.00 0.10
ANV 141122C00005500 C 11/22/14 5.5 0.00 0.10
ANV 141122C00006000 C 11/22/14 6.0 0.00 0.10
ANV 141122C00007000 C 11/22/14 7.0 0.00 0.05
ANV 141122C00008000 C 11/22/14 8.0 0.00 0.10
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 0.10
ANV 141122P00002000 P 11/22/14 2.0 0.05 0.15
ANV 141122P00002500 P 11/22/14 2.5 0.30 0.45
ANV 141122P00003000 P 11/22/14 3.0 0.70 0.85
ANV 141122P00003500 P 11/22/14 3.5 1.05 1.35
ANV 141122P00004000 P 11/22/14 4.0 1.50 1.80
ANV 141122P00004500 P 11/22/14 4.5 2.00 2.40
ANV 141122P00005000 P 11/22/14 5.0 2.45 2.95
ANV 141122P00005500 P 11/22/14 5.5 2.85 3.60
ANV 141122P00006000 P 11/22/14 6.0 3.40 4.00
ANV 141122P00007000 P 11/22/14 7.0 4.30 5.00
ANV 141122P00008000 P 11/22/14 8.0 5.20 6.10
ANV 141220C00000500 C 12/20/14 0.5 1.70 2.10
ANV 141220C00001000 C 12/20/14 1.0 1.20 1.60
ANV 141220C00001500 C 12/20/14 1.5 0.70 1.15
ANV 141220C00002000 C 12/20/14 2.0 0.45 0.55
ANV 141220C00002500 C 12/20/14 2.5 0.20 0.35
ANV 141220C00003000 C 12/20/14 3.0 0.05 0.20
ANV 141220C00003500 C 12/20/14 3.5 0.05 0.10
ANV 141220C00004000 C 12/20/14 4.0 0.05 0.10
ANV 141220C00004500 C 12/20/14 4.5 0.00 0.15
ANV 141220C00005000 C 12/20/14 5.0 0.00 0.10
ANV 141220C00005500 C 12/20/14 5.5 0.00 0.10
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 0.10
ANV 141220P00001500 P 12/20/14 1.5 0.00 0.15
ANV 141220P00002000 P 12/20/14 2.0 0.15 0.25
ANV 141220P00002500 P 12/20/14 2.5 0.40 0.55
ANV 141220P00003000 P 12/20/14 3.0 0.80 0.95
ANV 141220P00003500 P 12/20/14 3.5 1.20 1.45
ANV 141220P00004000 P 12/20/14 4.0 1.65 1.90
ANV 141220P00004500 P 12/20/14 4.5 2.10 2.45
ANV 141220P00005000 P 12/20/14 5.0 2.70 3.00
ANV 141220P00005500 P 12/20/14 5.5 2.90 3.60
ANV 141220P00006000 P 12/20/14 6.0 3.40 4.10
ANV 141220P00007000 P 12/20/14 7.0 4.50 5.10
ANV 141220P00008000 P 12/20/14 8.0 5.30 6.20
ANV 150117C00000500 C 01/17/15 0.5 1.70 2.10
ANV 150117C00001000 C 01/17/15 1.0 1.25 1.60
ANV 150117C00001500 C 01/17/15 1.5 0.80 1.10
ANV 150117C00002000 C 01/17/15 2.0 0.45 0.55
ANV 150117C00002500 C 01/17/15 2.5 0.30 0.40
ANV 150117C00003000 C 01/17/15 3.0 0.15 0.25
ANV 150117C00003500 C 01/17/15 3.5 0.05 0.25
ANV 150117C00004000 C 01/17/15 4.0 0.05 0.15
ANV 150117C00004500 C 01/17/15 4.5 0.00 0.15
ANV 150117C00005000 C 01/17/15 5.0 0.00 0.15
ANV 150117C00005500 C 01/17/15 5.5 0.00 0.15
ANV 150117C00006000 C 01/17/15 6.0 0.00 0.10
ANV 150117C00007500 C 01/17/15 7.5 0.00 0.15
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 0.10
ANV 150117P00001000 P 01/17/15 1.0 0.00 0.10
ANV 150117P00001500 P 01/17/15 1.5 0.05 0.20
ANV 150117P00002000 P 01/17/15 2.0 0.25 0.40
ANV 150117P00002500 P 01/17/15 2.5 0.55 0.60
ANV 150117P00003000 P 01/17/15 3.0 0.85 1.05
ANV 150117P00003500 P 01/17/15 3.5 1.25 1.50
ANV 150117P00004000 P 01/17/15 4.0 1.65 2.00
ANV 150117P00004500 P 01/17/15 4.5 2.10 2.50
ANV 150117P00005000 P 01/17/15 5.0 2.55 2.95
ANV 150117P00005500 P 01/17/15 5.5 3.00 3.50
ANV 150117P00006000 P 01/17/15 6.0 3.50 4.10
ANV 150117P00007500 P 01/17/15 7.5 5.00 5.60
ANV 150117P00010000 P 01/17/15 10.0 7.40 8.10
ANV 150117P00012500 P 01/17/15 12.5 9.90 10.60
ANV 150117P00015000 P 01/17/15 15.0 12.30 13.30
ANV 150320C00000500 C 03/20/15 0.5 1.75 2.10
ANV 150320C00001000 C 03/20/15 1.0 1.25 1.60
ANV 150320C00001500 C 03/20/15 1.5 0.85 1.15
ANV 150320C00002000 C 03/20/15 2.0 0.50 0.80
ANV 150320C00002500 C 03/20/15 2.5 0.30 0.55
ANV 150320C00003000 C 03/20/15 3.0 0.20 0.45
ANV 150320C00003500 C 03/20/15 3.5 0.10 0.35
ANV 150320C00004000 C 03/20/15 4.0 0.10 0.30
ANV 150320C00004500 C 03/20/15 4.5 0.00 0.20
ANV 150320C00005000 C 03/20/15 5.0 0.00 0.25
ANV 150320C00005500 C 03/20/15 5.5 0.00 0.25
ANV 150320C00006000 C 03/20/15 6.0 0.00 0.15
ANV 150320C00007000 C 03/20/15 7.0 0.00 0.15
ANV 150320C00008000 C 03/20/15 8.0 0.00 0.15
ANV 150320P00000500 P 03/20/15 0.5 0.00 0.05
ANV 150320P00001000 P 03/20/15 1.0 0.00 0.15
ANV 150320P00001500 P 03/20/15 1.5 0.10 0.30
ANV 150320P00002000 P 03/20/15 2.0 0.35 0.50
ANV 150320P00002500 P 03/20/15 2.5 0.60 0.80
ANV 150320P00003000 P 03/20/15 3.0 0.95 1.20
ANV 150320P00003500 P 03/20/15 3.5 1.35 1.60
ANV 150320P00004000 P 03/20/15 4.0 1.75 2.05
ANV 150320P00004500 P 03/20/15 4.5 2.20 2.55
ANV 150320P00005000 P 03/20/15 5.0 2.65 3.00
ANV 150320P00005500 P 03/20/15 5.5 3.10 3.60
ANV 150320P00006000 P 03/20/15 6.0 3.70 4.10
ANV 150320P00007000 P 03/20/15 7.0 4.50 5.00
ANV 150320P00008000 P 03/20/15 8.0 5.50 6.20
ANV 150619C00000500 C 06/19/15 0.5 1.75 2.10
ANV 150619C00001000 C 06/19/15 1.0 1.25 1.60
ANV 150619C00001500 C 06/19/15 1.5 0.90 1.15
ANV 150619C00002000 C 06/19/15 2.0 0.65 0.90
ANV 150619C00002500 C 06/19/15 2.5 0.40 0.70
ANV 150619C00003000 C 06/19/15 3.0 0.30 0.55
ANV 150619C00003500 C 06/19/15 3.5 0.15 0.50
ANV 150619C00004000 C 06/19/15 4.0 0.10 0.40
ANV 150619C00004500 C 06/19/15 4.5 0.10 0.35
ANV 150619C00005000 C 06/19/15 5.0 0.00 0.35
ANV 150619C00005500 C 06/19/15 5.5 0.00 0.30
ANV 150619C00006000 C 06/19/15 6.0 0.00 0.30
ANV 150619C00007000 C 06/19/15 7.0 0.00 0.30
ANV 150619P00000500 P 06/19/15 0.5 0.00 0.10
ANV 150619P00001000 P 06/19/15 1.0 0.00 0.20
ANV 150619P00001500 P 06/19/15 1.5 0.15 0.35
ANV 150619P00002000 P 06/19/15 2.0 0.45 0.65
ANV 150619P00002500 P 06/19/15 2.5 0.75 1.00
ANV 150619P00003000 P 06/19/15 3.0 1.05 1.35
ANV 150619P00003500 P 06/19/15 3.5 1.50 1.75
ANV 150619P00004000 P 06/19/15 4.0 1.95 2.20
ANV 150619P00004500 P 06/19/15 4.5 2.25 2.70
ANV 150619P00005000 P 06/19/15 5.0 2.70 3.20
ANV 150619P00005500 P 06/19/15 5.5 3.10 3.60
ANV 150619P00006000 P 06/19/15 6.0 3.70 4.10
ANV 150619P00007000 P 06/19/15 7.0 4.60 5.20
ANV 160115C00000500 C 01/15/16 0.5 1.45 2.45
ANV 160115C00001000 C 01/15/16 1.0 1.25 1.80
ANV 160115C00001500 C 01/15/16 1.5 1.00 1.40
ANV 160115C00002000 C 01/15/16 2.0 0.75 1.15
ANV 160115C00002500 C 01/15/16 2.5 0.70 0.80
ANV 160115C00003000 C 01/15/16 3.0 0.65 0.70
ANV 160115C00003500 C 01/15/16 3.5 0.35 0.70
ANV 160115C00004000 C 01/15/16 4.0 0.45 0.50
ANV 160115C00004500 C 01/15/16 4.5 0.15 0.55
ANV 160115C00005000 C 01/15/16 5.0 0.25 0.50
ANV 160115C00005500 C 01/15/16 5.5 0.20 0.45
ANV 160115C00007000 C 01/15/16 7.0 0.10 0.35
ANV 160115P00000500 P 01/15/16 0.5 0.00 0.15
ANV 160115P00001000 P 01/15/16 1.0 0.15 0.35
ANV 160115P00001500 P 01/15/16 1.5 0.35 0.50
ANV 160115P00002000 P 01/15/16 2.0 0.65 0.85
ANV 160115P00002500 P 01/15/16 2.5 1.00 1.15
ANV 160115P00003000 P 01/15/16 3.0 1.35 1.55
ANV 160115P00003500 P 01/15/16 3.5 1.60 2.00
ANV 160115P00004000 P 01/15/16 4.0 2.00 2.45
ANV 160115P00004500 P 01/15/16 4.5 2.45 2.90
ANV 160115P00005000 P 01/15/16 5.0 3.10 3.40
ANV 160115P00005500 P 01/15/16 5.5 3.30 3.90
ANV 160115P00007000 P 01/15/16 7.0 4.70 5.30

OPRA data is delayed 15 minutes.