ALPHA NATURAL RESOURCES $5.82

up +0.15


18/6/2013 04:18 PM  |  NYSE : ANR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Coal Mining
Last Trade: 5.82
Trade Time: Jun 18 4:03 PM Eastern Daylight Time
Change: 0.15 (2.65 %)
Prev Close: 5.67
Open: 5.69
Bid: 5.79
Ask: 5.81
Get Trend Analysis Icon Get ANR Trend Analysis - it has underperformed the S&P 500 by 54%
Options:

Call Options: ANR

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ANR1322F1 8.69 0.00 4.75 387 4.85 164 0 82
2.00 ANR1322F2 5.25 0.00 3.80 155 3.85 211 0 8
3.00 ANR1322F3 2.64 0.00 2.80 147 2.83 250 0 154
4.00 ANR1322F4 2.38 0.00 1.77 1813 1.90 1946 0 144
4.50 ANR1322F4.5 0.00 0.00 1.29 621 1.46 988 0 0
5.00 ANR1314F5 0.00 0.00 0.96 73 1.04 123 0 0
5.00 ANR1322F5 0.89 0.00 0.81 379 0.84 580 0 577
5.50 ANR1314F5.5 0.00 0.00 0.46 100 0.52 105 0 0
5.50 ANR1322F5.5 0.37 0.00 0.35 253 0.38 156 0 1,063
6.00 ANR1314F6 0.01 0.00 0.01 8 0.02 759 0 951
6.00 ANR1322F6 0.08 0.00 0.07 444 0.08 20 0 9,989
6.50 ANR1314F6.5 0.01 0.00 0.00 0 0.01 150 0 2,217
6.50 ANR1322F6.5 0.02 0.00 0.01 155 0.02 201 0 2,516
7.00 ANR1314F7 0.01 0.00 0.00 0 0.01 168 0 446
7.00 ANR1322F7 0.01 0.00 0.00 0 0.01 150 0 7,569
7.50 ANR1314F7.5 0.00 0.00 0.00 0 0.01 168 0 0
7.50 ANR1322F7.5 0.00 0.00 0.00 0 0.02 321 0 0
8.00 ANR1314F8 0.00 0.00 0.00 0 0.01 168 0 0
8.00 ANR1322F8 0.01 0.00 0.00 0 0.01 141 0 12,845
8.50 ANR1314F8.5 0.00 0.00 0.00 0 0.01 168 0 0
9.00 ANR1322F9 0.01 0.00 0.00 0 0.01 83 0 3,870
10.00 ANR1322F10 0.01 0.00 0.00 0 0.01 91 0 7,624
11.00 ANR1322F11 0.01 0.00 0.00 0 0.01 119 0 44,329
12.00 ANR1322F12 0.01 0.00 0.00 0 0.01 179 0 3,945
13.00 ANR1322F13 0.06 0.00 0.00 0 0.01 148 0 1,076
14.00 ANR1322F14 0.01 0.00 0.00 0 0.01 135 0 4,107
15.00 ANR1322F15 0.02 0.00 0.00 0 0.01 126 0 2,605
16.00 ANR1322F16 0.01 0.00 0.00 0 0.01 120 0 975
17.00 ANR1322F17 0.02 0.00 0.00 0 0.01 119 0 1,018
18.00 ANR1322F18 0.01 0.00 0.00 0 0.01 83 0 1,621

Put Options: ANR

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ANR1322R1 0.00 0.00 0.00 0 0.03 763 0 0
2.00 ANR1322R2 0.02 0.00 0.00 0 0.01 119 0 40
3.00 ANR1322R3 0.04 0.00 0.00 0 0.01 92 0 266
4.00 ANR1322R4 0.05 0.00 0.00 0 0.02 1213 0 588
4.50 ANR1322R4.5 0.00 0.00 0.00 0 0.02 257 0 0
5.00 ANR1314R5 0.00 0.00 0.00 0 0.01 399 0 0
5.00 ANR1322R5 0.03 0.00 0.00 0 0.02 1351 0 1,948
5.50 ANR1314R5.5 0.01 0.00 0.00 0 0.01 168 0 1
5.50 ANR1322R5.5 0.05 0.00 0.04 346 0.06 580 0 3,714
6.00 ANR1314R6 0.01 0.00 0.00 0 0.03 210 0 1,000
6.00 ANR1322R6 0.28 0.00 0.25 279 0.28 1032 0 8,034
6.50 ANR1314R6.5 0.52 0.00 0.49 89 0.52 89 0 0
6.50 ANR1322R6.5 0.64 0.00 0.69 128 0.72 342 0 9
7.00 ANR1314R7 1.01 0.00 0.99 89 1.03 111 0 0
7.00 ANR1322R7 1.10 0.00 1.18 56 1.21 1368 0 18,177
7.50 ANR1314R7.5 0.00 0.00 1.47 100 1.53 100 0 0
7.50 ANR1322R7.5 0.00 0.00 1.66 602 1.72 460 0 0
8.00 ANR1314R8 0.00 0.00 1.97 124 2.04 100 0 0
8.00 ANR1322R8 2.19 0.00 2.17 249 2.22 1334 0 11,225
8.50 ANR1314R8.5 0.00 0.00 2.47 118 2.53 100 0 0
9.00 ANR1322R9 3.07 0.00 3.15 548 3.25 346 0 517
10.00 ANR1322R10 4.10 0.00 4.15 267 4.25 391 0 208
11.00 ANR1322R11 4.95 0.00 5.15 115 5.20 115 0 81
12.00 ANR1322R12 6.00 0.00 6.15 115 6.20 115 0 169
13.00 ANR1322R13 6.36 0.00 7.05 10 7.25 10 0 3
14.00 ANR1322R14 6.88 0.00 8.15 40 8.25 88 0 7
15.00 ANR1322R15 9.40 0.00 9.15 115 9.20 115 0 647
16.00 ANR1322R16 7.83 0.00 8.60 10 11.70 10 0 0
17.00 ANR1322R17 0.00 0.00 9.90 11 12.55 11 0 0
18.00 ANR1322R18 11.26 0.00 12.15 40 12.25 40 0 25
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center