$2.27 -0.21 (-8.47%) Alpha Natural Resources Inc - NYSE

Oct. 1, 2014 | 02:25 PM
Last Trade: 2.27
Trade Time: Oct 01 02:25 PM Eastern Daylight Time
Change: -0.21 (-8.47%)
Prev Close: 2.48
Open: 2.44
Bid: 2.27
Ask: 2.28
Options:

Call Options: ANR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1403J0.5 1.71 0.00 1.76 460.0 2.00 1292.0 0.0 0
0.50 ANR1410J0.5 1.71 0.00 1.75 113.0 2.03 654.0 0.0 0
0.50 ANR1418J0.5 1.94 0.00 1.75 284.0 1.82 291.0 0.0 0
0.50 ANR1424J0.5 1.69 0.00 1.73 154.0 2.06 653.0 0.0 0
0.50 ANR1431J0.5 1.67 0.00 1.77 25.0 2.04 227.0 0.0 0
1.00 ANR1403J1 1.21 0.00 1.25 684.0 1.50 1312.0 0.0 0
1.00 ANR1410J1 1.22 0.00 1.27 237.0 1.50 1111.0 0.0 0
1.00 ANR1418J1 1.73 0.29 1.26 700.0 1.33 476.0 5.0 36
1.00 ANR1424J1 1.23 0.00 1.29 57.0 1.57 1421.0 0.0 0
1.00 ANR1431J1 1.18 0.00 1.28 167.0 1.56 501.0 0.0 0
1.50 ANR1403J1.5 0.72 0.00 0.75 287.0 1.00 1843.0 0.0 0
1.50 ANR1410J1.5 1.00 0.27 0.80 96.0 0.99 1823.0 38.0 38
1.50 ANR1418J1.5 0.79 -0.15 0.79 72.0 0.88 1272.0 31.0 31
1.50 ANR1424J1.5 1.95 1.25 0.78 92.0 1.01 1326.0 97.0 97
1.50 ANR1431J1.5 0.71 0.00 0.80 1295.0 1.07 344.0 0.0 0
2.00 ANR1403J2 0.41 0.00 0.29 242.0 0.49 2611.0 46.0 301
2.00 ANR1410J2 0.39 0.00 0.33 32.0 0.52 3380.0 1.0 1
2.00 ANR1418J2 0.50 0.00 0.35 2356.0 0.40 301.0 801.0 1,273
2.00 ANR1424J2 0.90 0.40 0.38 288.0 0.51 2609.0 167.0 167
2.00 ANR1431J2 0.81 0.42 0.40 555.0 0.59 118.0 18.0 27
2.50 ANR1403J2.5 0.03 -0.06 0.01 400.0 0.04 1450.0 295.0 1,841
2.50 ANR1410J2.5 0.10 0.00 0.07 375.0 0.14 422.0 31.0 980
2.50 ANR1418J2.5 0.20 0.00 0.13 1.0 0.14 8.0 516.0 1,383
2.50 ANR1424J2.5 0.19 -0.02 0.14 330.0 0.24 3716.0 200.0 790
2.50 ANR1431J2.5 0.26 0.00 0.16 281.0 0.23 2184.0 45.0 573
3.00 ANR1403J3 0.05 0.03 0.01 328.0 0.01 119.0 5.0 909
3.00 ANR1410J3 0.03 0.00 0.01 284.0 0.04 2403.0 15.0 940
3.00 ANR1418J3 0.05 0.00 0.03 327.0 0.06 3431.0 361.0 5,361
3.00 ANR1424J3 0.05 -0.02 0.05 87.0 0.09 3756.0 71.0 395
3.00 ANR1431J3 0.12 0.02 0.06 1170.0 0.12 2360.0 104.0 309
3.50 ANR1403J3.5 0.01 -0.03 0.01 10.0 0.04 3223.0 792.0 1,332
3.50 ANR1410J3.5 0.02 -0.01 0.01 6.0 0.02 10.0 20.0 1,194
3.50 ANR1418J3.5 0.02 0.00 0.01 10.0 0.04 3425.0 1.0 731
3.50 ANR1424J3.5 0.05 0.04 0.01 1766.0 0.14 4585.0 5.0 10
3.50 ANR1431J3.5 0.05 0.03 0.02 1343.0 0.09 1977.0 13.0 13
4.00 ANR1403J4 0.25 0.15 0.01 1863.0 0.05 2176.0 15.0 212
4.00 ANR1410J4 0.05 0.00 0.01 325.0 0.10 3411.0 0.0 0
4.00 ANR1418J4 0.01 0.00 0.01 82.0 0.04 3194.0 10.0 4,206
4.00 ANR1424J4 0.10 -0.04 0.01 246.0 0.14 2079.0 5.0 25
4.00 ANR1431J4 0.03 0.02 0.01 1171.0 0.12 1366.0 4.0 28
4.50 ANR1403J4.5 0.10 0.00 0.01 287.0 0.02 36.0 0.0 0
4.50 ANR1410J4.5 0.09 0.00 0.01 117.0 0.06 976.0 0.0 0
4.50 ANR1418J4.5 0.03 0.00 0.01 2000.0 0.03 790.0 2.0 58
4.50 ANR1424J4.5 0.05 0.00 0.01 1031.0 0.05 2.0 0.0 0
4.50 ANR1431J4.5 0.17 0.00 0.01 95.0 0.17 2019.0 0.0 0
5.00 ANR1403J5 0.10 0.00 0.01 1553.0 0.02 112.0 0.0 0
5.00 ANR1410J5 0.08 0.00 0.01 698.0 0.08 1562.0 0.0 0
5.00 ANR1418J5 0.02 0.00 0.01 25.0 0.03 2166.0 1.0 1,729
5.00 ANR1424J5 0.10 0.00 0.01 70.0 0.10 1906.0 0.0 0
5.00 ANR1431J5 0.17 0.00 0.01 161.0 0.17 2015.0 0.0 0
5.50 ANR1403J5.5 0.09 0.00 0.00 0.0 0.04 1003.0 0.0 0
5.50 ANR1410J5.5 0.09 0.00 0.00 0.0 0.09 870.0 0.0 0
5.50 ANR1418J5.5 0.05 0.02 0.01 2364.0 0.03 1402.0 470.0 470
5.50 ANR1424J5.5 0.13 0.00 0.00 0.0 0.14 1285.0 0.0 0
5.50 ANR1431J5.5 0.17 0.00 0.00 0.0 0.17 1803.0 0.0 0
6.00 ANR1403J6 0.08 0.00 0.00 0.0 0.01 96.0 0.0 0
6.00 ANR1410J6 0.09 0.00 0.00 0.0 0.09 864.0 0.0 0
6.00 ANR1418J6 0.03 0.00 0.01 2361.0 0.03 1382.0 0.0 0
6.00 ANR1424J6 0.13 0.00 0.00 0.0 0.14 945.0 0.0 0
6.00 ANR1431J6 0.18 0.00 0.00 0.0 0.18 1740.0 0.0 0
6.50 ANR1403J6.5 0.04 0.00 0.00 0.0 0.01 96.0 0.0 0
6.50 ANR1410J6.5 0.09 0.00 0.00 0.0 0.09 862.0 0.0 0
6.50 ANR1424J6.5 0.13 0.00 0.00 0.0 0.14 879.0 0.0 0
6.50 ANR1431J6.5 0.17 0.00 0.00 0.0 0.17 861.0 0.0 0
7.00 ANR1403J7 0.03 0.00 0.00 0.0 0.01 96.0 0.0 0
7.00 ANR1410J7 0.09 0.00 0.00 0.0 0.09 877.0 0.0 0
7.00 ANR1418J7 0.03 0.00 0.00 0.0 0.03 894.0 0.0 0
7.00 ANR1424J7 0.12 0.00 0.00 0.0 0.14 925.0 0.0 0
7.50 ANR1403J7.5 0.04 0.00 0.00 0.0 0.01 81.0 0.0 0
7.50 ANR1410J7.5 0.09 0.00 0.00 0.0 0.09 888.0 0.0 0
7.50 ANR1424J7.5 0.12 0.00 0.00 0.0 0.14 851.0 0.0 0
8.00 ANR1410J8 0.09 0.00 0.00 0.0 0.09 907.0 0.0 0
8.00 ANR1418J8 0.03 0.00 0.00 0.0 0.03 324.0 0.0 0
8.00 ANR1424J8 0.12 0.00 0.00 0.0 0.14 867.0 0.0 0

Put Options: ANR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1403V0.5 0.09 0.00 0.00 0.0 0.04 1751.0 0.0 0
0.50 ANR1410V0.5 0.04 0.00 0.00 0.0 0.02 239.0 0.0 0
0.50 ANR1418V0.5 0.03 0.00 0.00 0.0 0.03 1525.0 0.0 0
0.50 ANR1424V0.5 0.13 0.00 0.00 0.0 0.14 1201.0 0.0 0
0.50 ANR1431V0.5 0.14 0.00 0.00 0.0 0.14 1482.0 0.0 0
1.00 ANR1403V1 0.09 0.00 0.00 0.0 0.04 1751.0 0.0 0
1.00 ANR1410V1 0.05 0.00 0.00 0.0 0.02 229.0 0.0 0
1.00 ANR1418V1 0.03 0.00 0.00 0.0 0.03 1627.0 0.0 0
1.00 ANR1424V1 0.14 0.00 0.00 0.0 0.14 2015.0 0.0 0
1.00 ANR1431V1 0.14 0.00 0.00 0.0 0.14 2313.0 0.0 0
1.50 ANR1403V1.5 0.04 0.00 0.00 0.0 0.04 2268.0 0.0 0
1.50 ANR1410V1.5 0.06 0.00 0.00 0.0 0.10 2723.0 0.0 0
1.50 ANR1418V1.5 0.02 0.00 0.01 21.0 0.04 1893.0 20.0 20
1.50 ANR1424V1.5 0.01 0.00 0.01 133.0 0.14 2578.0 0.0 0
1.50 ANR1431V1.5 0.01 0.00 0.01 5365.0 0.14 2149.0 0.0 0
2.00 ANR1403V2 0.01 0.00 0.01 91.0 0.01 143.0 400.0 420
2.00 ANR1410V2 0.03 0.00 0.03 3892.0 0.08 2484.0 500.0 500
2.00 ANR1418V2 0.07 0.00 0.06 3925.0 0.11 1377.0 106.0 781
2.00 ANR1424V2 0.06 0.00 0.06 4123.0 0.14 1563.0 0.0 0
2.00 ANR1431V2 0.07 0.00 0.07 5659.0 0.18 2183.0 0.0 0
2.50 ANR1403V2.5 0.28 0.21 0.13 3466.0 0.27 1810.0 30.0 403
2.50 ANR1410V2.5 0.20 0.00 0.27 1040.0 0.31 951.0 30.0 106
2.50 ANR1418V2.5 0.25 0.00 0.33 1345.0 0.35 12.0 100.0 11,955
2.50 ANR1424V2.5 0.32 0.10 0.34 803.0 0.38 300.0 121.0 312
2.50 ANR1431V2.5 0.25 0.00 0.32 2331.0 0.42 1141.0 0.0 0
3.00 ANR1403V3 0.62 0.13 0.52 2020.0 0.74 210.0 2.0 21
3.00 ANR1410V3 0.67 0.15 0.55 1949.0 0.74 80.0 20.0 75
3.00 ANR1418V3 0.75 0.20 0.69 3448.0 0.78 263.0 16.0 2,334
3.00 ANR1424V3 0.22 -0.34 0.63 2599.0 0.79 260.0 25.0 26
3.00 ANR1431V3 0.61 0.00 0.64 11.0 0.84 1554.0 0.0 0
3.50 ANR1403V3.5 1.15 0.16 1.00 2467.0 1.23 759.0 178.0 816
3.50 ANR1410V3.5 0.24 -0.75 1.02 107.0 1.23 1.0 15.0 15
3.50 ANR1418V3.5 1.11 0.00 1.19 1654.0 1.27 216.0 30.0 580
3.50 ANR1424V3.5 0.80 -0.22 1.04 1650.0 1.27 287.0 11.0 28
3.50 ANR1431V3.5 0.35 -0.67 1.05 2531.0 1.27 25.0 310.0 310
4.00 ANR1403V4 1.06 -0.42 1.47 1543.0 1.74 10.0 2.0 2
4.00 ANR1410V4 1.49 0.00 1.51 1760.0 1.77 20.0 0.0 0
4.00 ANR1418V4 1.70 0.14 1.66 1.0 1.77 1.0 3.0 1,739
4.00 ANR1424V4 1.50 0.00 1.63 1212.0 1.81 31.0 0.0 0
4.00 ANR1431V4 1.51 0.00 1.63 960.0 1.84 5.0 0.0 0
4.50 ANR1403V4.5 0.79 -1.19 1.94 1573.0 2.26 11.0 26.0 37
4.50 ANR1410V4.5 1.99 0.00 2.00 1984.0 2.24 75.0 0.0 0
4.50 ANR1418V4.5 0.61 -1.38 2.18 593.0 2.26 158.0 25.0 25
4.50 ANR1424V4.5 0.90 -1.06 1.97 1571.0 2.68 84.0 507.0 507
4.50 ANR1431V4.5 2.00 0.00 1.99 1876.0 2.33 11.0 0.0 0
5.00 ANR1403V5 1.15 -1.33 2.49 1451.0 2.75 73.0 27.0 27
5.00 ANR1410V5 2.47 0.00 2.46 1643.0 2.75 11.0 0.0 0
5.00 ANR1418V5 1.35 -1.13 2.63 1607.0 2.74 115.0 110.0 34
5.00 ANR1424V5 1.38 -1.11 2.34 1093.0 2.80 68.0 34.0 34
5.00 ANR1431V5 2.50 0.00 2.51 1157.0 2.86 10.0 0.0 0
5.50 ANR1403V5.5 2.98 0.00 3.00 520.0 3.25 542.0 0.0 0
5.50 ANR1410V5.5 2.96 0.00 2.95 1369.0 3.25 36.0 0.0 0
5.50 ANR1418V5.5 2.99 0.00 3.15 258.0 3.25 32.0 0.0 0
5.50 ANR1424V5.5 1.88 -1.11 2.89 1571.0 3.45 900.0 126.0 126
5.50 ANR1431V5.5 2.99 0.00 2.98 1299.0 3.40 11.0 0.0 0
6.00 ANR1403V6 3.45 0.00 3.50 520.0 3.75 510.0 0.0 0
6.00 ANR1410V6 3.45 0.00 3.40 1643.0 3.75 11.0 0.0 0
6.00 ANR1418V6 3.45 0.00 3.65 457.0 3.75 25.0 0.0 0
6.00 ANR1424V6 3.45 0.00 3.35 1371.0 4.00 790.0 0.0 0
6.00 ANR1431V6 3.45 0.00 3.40 189.0 3.80 32.0 0.0 0
6.50 ANR1403V6.5 3.95 0.00 4.00 520.0 4.25 542.0 0.0 0
6.50 ANR1410V6.5 3.95 0.00 3.90 1621.0 4.25 11.0 0.0 0
6.50 ANR1424V6.5 3.95 0.00 3.85 1531.0 4.50 991.0 0.0 0
6.50 ANR1431V6.5 3.95 0.00 3.90 188.0 4.45 198.0 0.0 0
7.00 ANR1403V7 4.45 0.00 4.50 520.0 4.75 542.0 0.0 0
7.00 ANR1410V7 4.45 0.00 4.45 1144.0 4.80 171.0 0.0 0
7.00 ANR1418V7 4.45 0.00 4.65 242.0 4.80 540.0 0.0 0
7.00 ANR1424V7 4.45 0.00 4.35 928.0 5.15 261.0 0.0 0
7.50 ANR1403V7.5 4.95 0.00 5.00 510.0 5.25 500.0 0.0 0
7.50 ANR1410V7.5 4.85 0.00 4.90 745.0 5.30 146.0 0.0 0
7.50 ANR1424V7.5 4.95 0.00 4.80 916.0 5.65 181.0 0.0 0
8.00 ANR1410V8 5.40 0.00 5.25 844.0 6.00 846.0 0.0 0
8.00 ANR1418V8 5.45 0.00 5.65 383.0 5.75 66.0 0.0 0
8.00 ANR1424V8 5.40 0.00 5.30 920.0 6.15 407.0 0.0 0