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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANV 140419C00001000 C 04/19/14 1.0 2.45 2.85
ANV 140419C00002000 C 04/19/14 2.0 1.50 1.80
ANV 140419C00003000 C 04/19/14 3.0 0.55 0.80
ANV 140419C00004000 C 04/19/14 4.0 0.00 0.05
ANV 140419C00005000 C 04/19/14 5.0 0.00 0.05
ANV 140419C00006000 C 04/19/14 6.0 0.00 0.05
ANV 140419C00007000 C 04/19/14 7.0 0.00 0.05
ANV 140419C00008000 C 04/19/14 8.0 0.00 0.05
ANV 140419C00009000 C 04/19/14 9.0 0.00 0.05
ANV 140419C00010000 C 04/19/14 10.0 0.00 0.05
ANV 140419C00011000 C 04/19/14 11.0 0.00 0.05
ANV 140419C00012000 C 04/19/14 12.0 0.00 0.05
ANV 140419C00013000 C 04/19/14 13.0 0.00 0.05
ANV 140419P00001000 P 04/19/14 1.0 0.00 0.05
ANV 140419P00002000 P 04/19/14 2.0 0.00 0.05
ANV 140419P00003000 P 04/19/14 3.0 0.00 0.05
ANV 140419P00004000 P 04/19/14 4.0 0.30 0.45
ANV 140419P00005000 P 04/19/14 5.0 1.30 1.45
ANV 140419P00006000 P 04/19/14 6.0 2.20 2.45
ANV 140419P00007000 P 04/19/14 7.0 3.20 3.50
ANV 140419P00008000 P 04/19/14 8.0 4.20 4.50
ANV 140419P00009000 P 04/19/14 9.0 5.10 5.60
ANV 140419P00010000 P 04/19/14 10.0 6.10 6.60
ANV 140419P00011000 P 04/19/14 11.0 7.10 7.60
ANV 140419P00012000 P 04/19/14 12.0 8.10 8.60
ANV 140419P00013000 P 04/19/14 13.0 9.10 9.60
ANV 140517C00001000 C 05/17/14 1.0 2.55 2.75
ANV 140517C00002000 C 05/17/14 2.0 1.60 1.75
ANV 140517C00003000 C 05/17/14 3.0 0.65 0.85
ANV 140517C00004000 C 05/17/14 4.0 0.15 0.20
ANV 140517C00005000 C 05/17/14 5.0 0.00 0.10
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 0.05 0.15
ANV 140517P00004000 P 05/17/14 4.0 0.50 0.55
ANV 140517P00005000 P 05/17/14 5.0 1.25 1.45
ANV 140517P00006000 P 05/17/14 6.0 2.20 2.45
ANV 140517P00007000 P 05/17/14 7.0 3.20 3.50
ANV 140517P00008000 P 05/17/14 8.0 4.30 4.50
ANV 140517P00009000 P 05/17/14 9.0 5.20 5.50
ANV 140517P00010000 P 05/17/14 10.0 6.20 6.50
ANV 140517P00011000 P 05/17/14 11.0 7.20 7.50
ANV 140621C00001000 C 06/21/14 1.0 2.55 2.85
ANV 140621C00002000 C 06/21/14 2.0 1.55 1.85
ANV 140621C00003000 C 06/21/14 3.0 0.75 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 0.10
ANV 140621C00008000 C 06/21/14 8.0 0.00 0.10
ANV 140621C00009000 C 06/21/14 9.0 0.00 0.10
ANV 140621C00010000 C 06/21/14 10.0 0.00 0.10
ANV 140621C00011000 C 06/21/14 11.0 0.00 0.10
ANV 140621C00012000 C 06/21/14 12.0 0.00 0.05
ANV 140621C00013000 C 06/21/14 13.0 0.00 0.10
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 0.15 0.20
ANV 140621P00004000 P 06/21/14 4.0 0.60 0.70
ANV 140621P00005000 P 06/21/14 5.0 1.40 1.50
ANV 140621P00006000 P 06/21/14 6.0 2.25 2.50
ANV 140621P00007000 P 06/21/14 7.0 3.20 3.50
ANV 140621P00008000 P 06/21/14 8.0 4.20 4.50
ANV 140621P00009000 P 06/21/14 9.0 5.20 5.50
ANV 140621P00010000 P 06/21/14 10.0 6.20 6.50
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 2.40 2.85
ANV 140920C00002000 C 09/20/14 2.0 1.60 1.90
ANV 140920C00003000 C 09/20/14 3.0 0.95 1.10
ANV 140920C00004000 C 09/20/14 4.0 0.50 0.60
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 0.20
ANV 140920C00008000 C 09/20/14 8.0 0.05 0.15
ANV 140920C00009000 C 09/20/14 9.0 0.00 0.15
ANV 140920C00010000 C 09/20/14 10.0 0.00 0.15
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 0.05 0.15
ANV 140920P00003000 P 09/20/14 3.0 0.30 0.40
ANV 140920P00004000 P 09/20/14 4.0 0.85 0.95
ANV 140920P00005000 P 09/20/14 5.0 1.60 1.70
ANV 140920P00006000 P 09/20/14 6.0 2.45 2.60
ANV 140920P00007000 P 09/20/14 7.0 3.20 3.60
ANV 140920P00008000 P 09/20/14 8.0 4.20 4.60
ANV 140920P00009000 P 09/20/14 9.0 5.10 5.70
ANV 140920P00010000 P 09/20/14 10.0 6.10 6.70
ANV 140920P00011000 P 09/20/14 11.0 7.10 7.80
ANV 140920P00012000 P 09/20/14 12.0 8.10 8.70
ANV 140920P00013000 P 09/20/14 13.0 9.10 9.70
ANV 150117C00002500 C 01/17/15 2.5 1.45 1.60
ANV 150117C00005000 C 01/17/15 5.0 0.50 0.55
ANV 150117C00007500 C 01/17/15 7.5 0.20 0.30
ANV 150117C00010000 C 01/17/15 10.0 0.10 0.15
ANV 150117C00012500 C 01/17/15 12.5 0.05 0.25
ANV 150117C00015000 C 01/17/15 15.0 0.05 0.10
ANV 150117P00002500 P 01/17/15 2.5 0.30 0.35
ANV 150117P00005000 P 01/17/15 5.0 1.80 1.90
ANV 150117P00007500 P 01/17/15 7.5 3.80 4.40
ANV 150117P00010000 P 01/17/15 10.0 6.20 6.80
ANV 150117P00012500 P 01/17/15 12.5 8.50 9.30
ANV 150117P00015000 P 01/17/15 15.0 11.00 11.90
ANV 160115C00002000 C 01/15/16 2.0 2.00 2.35
ANV 160115C00003000 C 01/15/16 3.0 1.50 2.05
ANV 160115C00005000 C 01/15/16 5.0 0.85 1.05
ANV 160115C00007000 C 01/15/16 7.0 0.60 0.70
ANV 160115P00002000 P 01/15/16 2.0 0.35 0.40
ANV 160115P00003000 P 01/15/16 3.0 0.60 0.95
ANV 160115P00005000 P 01/15/16 5.0 2.15 2.30
ANV 160115P00007000 P 01/15/16 7.0 3.80 4.00

OPRA data is delayed 15 minutes.