$3.38 0.00 (0.00%) Alpha Natural Resources Inc - NYSE

Sep. 17, 2014 | 04:02 PM
Last Trade: 3.38
Trade Time: Sep 17 04:02 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 3.38
Open: 3.40
Bid: 3.38
Ask: 3.40
Options:

Call Options: ANR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1420I0.5 2.75 0.00 2.75 2067.0 3.15 2036.0 0.0 0
0.50 ANR1426I0.5 2.72 0.00 2.72 1500.0 3.10 1067.0 0.0 0
1.00 ANR1420I1 3.25 0.93 2.32 2394.0 2.53 1935.0 194.0 47
1.00 ANR1426I1 2.24 0.00 2.24 2770.0 2.58 2650.0 0.0 0
1.50 ANR1420I1.5 1.82 0.00 1.82 2381.0 2.03 1918.0 100.0 100
1.50 ANR1426I1.5 1.86 0.00 1.86 2054.0 1.98 2328.0 0.0 0
2.00 ANR1420I2 1.92 0.56 1.36 2420.0 1.49 2560.0 1.0 64
2.00 ANR1426I2 1.36 0.00 1.36 2136.0 1.48 2312.0 0.0 0
2.50 ANR1420I2.5 0.90 0.00 0.88 67.0 0.95 98.0 20.0 48
2.50 ANR1426I2.5 1.24 0.42 0.82 2785.0 1.02 3136.0 1.0 1
3.00 ANR1420I3 0.31 -0.07 0.38 97.0 0.47 4318.0 47.0 1,103
3.00 ANR1426I3 0.50 0.12 0.38 2052.0 0.49 4206.0 1.0 680
3.50 ANR1420I3.5 0.04 0.01 0.03 553.0 0.05 1100.0 4422.0 9,255
3.50 ANR1426I3.5 0.06 0.00 0.06 767.0 0.10 3806.0 19.0 1,364
4.00 ANR1420I4 0.01 0.00 0.01 1.0 0.01 191.0 16.0 10,471
4.00 ANR1426I4 0.05 0.00 0.01 177.0 0.05 3171.0 30.0 675
4.50 ANR1420I4.5 0.01 -0.02 0.01 4.0 0.03 2885.0 70.0 5,375
4.50 ANR1426I4.5 0.03 -0.03 0.02 1.0 0.06 4530.0 3.0 1,182
5.00 ANR1420I5 0.01 0.00 0.01 24.0 0.01 730.0 100.0 16,716
5.00 ANR1426I5 0.05 -0.03 0.01 1245.0 0.08 2909.0 1.0 427
5.50 ANR1420I5.5 0.02 -0.03 0.01 9.0 0.05 3750.0 29.0 903
5.50 ANR1426I5.5 0.08 0.00 0.03 1.0 0.08 1871.0 0.0 0
6.00 ANR1420I6 0.01 -0.03 0.01 10.0 0.04 1056.0 37.0 3,239
6.00 ANR1426I6 0.08 0.00 0.00 0.0 0.08 798.0 0.0 0
6.50 ANR1420I6.5 0.05 0.00 0.00 0.0 0.05 615.0 0.0 0
6.50 ANR1426I6.5 0.08 0.00 0.00 0.0 0.08 391.0 0.0 0
7.00 ANR1420I7 0.03 -0.02 0.01 1.0 0.05 2192.0 10.0 982
7.00 ANR1426I7 0.08 0.00 0.00 0.0 0.08 353.0 0.0 0
8.00 ANR1420I8 0.02 -0.03 0.01 15.0 0.05 701.0 1.0 1,685
9.00 ANR1420I9 0.01 -0.04 0.01 2.0 0.05 918.0 2.0 714
10.00 ANR1420I10 0.02 -0.03 0.01 26.0 0.05 2497.0 26.0 57
11.00 ANR1420I11 0.03 -0.02 0.01 98.0 0.05 1499.0 10.0 10
12.00 ANR1420I12 0.05 0.00 0.01 93.0 0.05 1056.0 0.0 0
13.00 ANR1420I13 0.05 0.00 0.01 203.0 0.05 2042.0 0.0 0

Put Options: ANR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1420U0.5 0.04 0.00 0.00 0.0 0.04 1824.0 0.0 0
0.50 ANR1426U0.5 0.04 0.00 0.00 0.0 0.04 1830.0 0.0 0
1.00 ANR1420U1 0.05 0.01 0.01 125.0 0.04 3061.0 5.0 5
1.00 ANR1426U1 0.04 0.00 0.00 0.0 0.04 2064.0 0.0 0
1.50 ANR1420U1.5 0.04 0.00 0.01 789.0 0.04 2775.0 0.0 0
1.50 ANR1426U1.5 0.04 0.00 0.00 0.0 0.04 1845.0 0.0 0
2.00 ANR1420U2 0.06 0.02 0.02 412.0 0.04 3361.0 96.0 96
2.00 ANR1426U2 0.04 0.00 0.00 0.0 0.04 2638.0 0.0 0
2.50 ANR1420U2.5 0.02 -0.02 0.01 2.0 0.04 2967.0 400.0 938
2.50 ANR1426U2.5 0.02 -0.02 0.01 10.0 0.04 3897.0 30.0 330
3.00 ANR1420U3 0.03 -0.01 0.01 944.0 0.04 2729.0 133.0 22,098
3.00 ANR1426U3 0.04 0.03 0.01 2765.0 0.07 6494.0 20.0 60
3.50 ANR1420U3.5 0.12 0.00 0.10 3486.0 0.17 428.0 63.0 6,922
3.50 ANR1426U3.5 0.21 0.00 0.16 1075.0 0.20 208.0 1.0 576
4.00 ANR1420U4 0.68 0.13 0.55 3482.0 0.65 2224.0 6.0 2,631
4.00 ANR1426U4 0.57 0.00 0.53 1999.0 0.67 2741.0 4.0 224
4.50 ANR1420U4.5 1.14 0.00 1.04 2889.0 1.13 504.0 215.0 10,624
4.50 ANR1426U4.5 0.69 -0.33 1.02 3661.0 1.16 2575.0 61.0 211
5.00 ANR1420U5 1.65 0.00 1.53 3057.0 1.67 1958.0 63.0 4,503
5.00 ANR1426U5 1.27 -0.06 1.33 2439.0 1.69 553.0 31.0 226
5.50 ANR1420U5.5 1.54 -0.47 2.01 3457.0 2.26 2599.0 54.0 102
5.50 ANR1426U5.5 1.94 0.00 1.94 2135.0 2.28 322.0 0.0 0
6.00 ANR1420U6 2.55 0.04 2.51 432.0 2.64 450.0 4.0 1,933
6.00 ANR1426U6 2.43 0.00 2.43 2054.0 2.78 475.0 0.0 0
6.50 ANR1420U6.5 2.48 -0.52 3.00 427.0 3.15 458.0 26.0 26
6.50 ANR1426U6.5 2.93 0.00 2.93 2258.0 3.25 475.0 0.0 0
7.00 ANR1420U7 2.98 -0.57 3.55 3532.0 3.65 786.0 32.0 187
7.00 ANR1426U7 3.35 0.00 3.35 495.0 3.70 52.0 0.0 0
8.00 ANR1420U8 4.31 -0.19 4.50 442.0 4.65 482.0 26.0 12
9.00 ANR1420U9 5.57 0.07 5.50 427.0 5.65 458.0 8.0 81
10.00 ANR1420U10 4.97 -1.53 6.50 442.0 6.65 442.0 10.0 10
11.00 ANR1420U11 7.50 0.00 7.50 432.0 7.70 432.0 0.0 0
12.00 ANR1420U12 8.50 0.00 8.50 432.0 8.70 432.0 0.0 0
13.00 ANR1420U13 9.45 0.00 9.45 1008.0 9.70 251.0 0.0 0