Alpha Natural Resources Inc $4.40

up +0.06


17/4/2014 06:40 PM  |  NYSE : ANR  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 4.40
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.06 (1.38 %)
Prev Close: 4.34
Open: 4.32
Bid: 4.39
Ask: 4.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ANR Trend Analysis - it has underperformed the S&P 500 by 56%
Options:

Call Options: ANR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1419D0.5 3.80 0.00 3.85 671.0 3.95 1147.0 0.0 0
0.50 ANR1425D0.5 0.00 0.00 3.65 540.0 4.05 533.0 0.0 0
1.00 ANR1419D1 3.50 0.20 3.35 659.0 3.45 2023.0 1.0 19
1.00 ANR1425D1 0.00 0.00 3.15 513.0 3.55 503.0 0.0 0
1.50 ANR1419D1.5 2.85 0.04 2.87 200.0 2.95 225.0 51.0 10
1.50 ANR1425D1.5 0.00 0.00 2.79 548.0 2.96 488.0 0.0 0
2.00 ANR1419D2 2.43 0.12 2.37 200.0 2.45 225.0 20.0 343
2.00 ANR1425D2 0.00 0.00 2.29 565.0 2.46 568.0 0.0 0
2.50 ANR1419D2.5 1.90 0.09 1.87 200.0 1.95 225.0 44.0 532
2.50 ANR1425D2.5 0.00 0.00 1.79 1000.0 1.96 796.0 0.0 0
3.00 ANR1419D3 1.49 0.18 1.37 200.0 1.45 225.0 15.0 994
3.00 ANR1425D3 0.00 0.00 1.29 1048.0 1.46 862.0 0.0 0
3.50 ANR1419D3.5 0.93 0.12 0.87 200.0 0.95 2918.0 15.0 168
3.50 ANR1425D3.5 0.00 0.00 0.79 1086.0 0.96 844.0 0.0 0
4.00 ANR1419D4 0.41 0.06 0.37 379.0 0.45 1413.0 152.0 6,077
4.00 ANR1425D4 0.45 0.00 0.37 1978.0 0.48 1904.0 12.0 0
4.50 ANR1419D4.5 0.01 -0.01 0.01 3.0 0.01 288.0 164.0 5,547
4.50 ANR1425D4.5 0.10 0.00 0.09 94.0 0.11 282.0 2785.0 0
5.00 ANR1419D5 0.01 0.00 0.01 2.0 0.01 625.0 36.0 9,813
5.00 ANR1425D5 0.00 0.00 0.00 0.0 0.02 135.0 0.0 0
5.50 ANR1419D5.5 0.05 0.04 0.01 10.0 0.01 279.0 1002.0 1,058
5.50 ANR1425D5.5 0.00 0.00 0.00 0.0 0.01 981.0 0.0 0
6.00 ANR1419D6 0.01 0.00 0.01 43.0 0.01 348.0 50.0 3,913
6.00 ANR1425D6 0.00 0.00 0.00 0.0 0.01 982.0 0.0 0
6.50 ANR1419D6.5 0.01 0.00 0.00 0.0 0.01 298.0 0.0 0
6.50 ANR1425D6.5 0.00 0.00 0.00 0.0 0.01 982.0 0.0 0
7.00 ANR1419D7 0.01 0.00 0.01 1.0 0.01 331.0 1.0 1,260
7.00 ANR1425D7 0.00 0.00 0.00 0.0 0.01 982.0 0.0 0
7.50 ANR1419D7.5 0.01 0.00 0.00 0.0 0.01 270.0 0.0 0
7.50 ANR1425D7.5 0.00 0.00 0.00 0.0 0.01 982.0 0.0 0
8.00 ANR1419D8 0.01 0.00 0.01 56.0 0.01 279.0 11.0 829
8.00 ANR1425D8 0.00 0.00 0.00 0.0 0.01 982.0 0.0 0
8.50 ANR1419D8.5 0.01 0.00 0.00 0.0 0.01 267.0 0.0 0
8.50 ANR1425D8.5 0.00 0.00 0.00 0.0 0.01 982.0 0.0 0
9.00 ANR1419D9 0.01 0.00 0.01 142.0 0.01 267.0 0.0 0
9.00 ANR1425D9 0.00 0.00 0.00 0.0 0.01 100.0 0.0 0
10.00 ANR1419D10 0.01 0.00 0.01 270.0 0.01 224.0 0.0 0
11.00 ANR1419D11 0.01 0.00 0.01 326.0 0.01 246.0 0.0 0
12.00 ANR1419D12 0.01 0.00 0.00 0.0 0.01 274.0 0.0 0

Put Options: ANR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1419P0.5 0.02 0.00 0.00 0.0 0.02 1650.0 0.0 0
0.50 ANR1425P0.5 0.00 0.00 0.00 0.0 0.01 107.0 0.0 0
1.00 ANR1419P1 0.01 0.00 0.00 0.0 0.01 265.0 0.0 0
1.00 ANR1425P1 0.00 0.00 0.00 0.0 0.01 947.0 0.0 0
1.50 ANR1419P1.5 0.02 0.00 0.00 0.0 0.02 1640.0 0.0 0
1.50 ANR1425P1.5 0.00 0.00 0.00 0.0 0.01 947.0 0.0 0
2.00 ANR1419P2 0.01 0.00 0.00 0.0 0.01 165.0 1.0 1
2.00 ANR1425P2 0.00 0.00 0.00 0.0 0.01 982.0 0.0 0
2.50 ANR1419P2.5 0.02 0.00 0.01 108.0 0.02 1539.0 0.0 0
2.50 ANR1425P2.5 0.00 0.00 0.00 0.0 0.01 983.0 0.0 0
3.00 ANR1419P3 0.01 0.00 0.01 71.0 0.01 269.0 10.0 817
3.00 ANR1425P3 0.00 0.00 0.00 0.0 0.02 1021.0 0.0 0
3.50 ANR1419P3.5 0.04 0.03 0.01 2628.0 0.01 217.0 130.0 921
3.50 ANR1425P3.5 0.00 0.00 0.00 0.0 0.02 1258.0 0.0 0
4.00 ANR1419P4 0.01 0.00 0.01 35.0 0.01 200.0 56.0 8,407
4.00 ANR1425P4 0.04 0.00 0.02 1177.0 0.05 1159.0 115.0 0
4.50 ANR1419P4.5 0.12 -0.05 0.09 251.0 0.12 138.0 3218.0 4,354
4.50 ANR1425P4.5 0.20 0.00 0.19 1166.0 0.22 1112.0 3000.0 0
5.00 ANR1419P5 0.59 -0.07 0.56 1058.0 0.63 550.0 350.0 4,630
5.00 ANR1425P5 0.00 0.00 0.55 956.0 0.69 1161.0 0.0 0
5.50 ANR1419P5.5 1.22 0.10 1.05 1149.0 1.13 275.0 1.0 132
5.50 ANR1425P5.5 0.00 0.00 1.04 958.0 1.19 1064.0 0.0 0
6.00 ANR1419P6 1.60 -0.09 1.55 1115.0 1.63 344.0 10.0 755
6.00 ANR1425P6 0.00 0.00 1.54 547.0 1.69 470.0 0.0 0
6.50 ANR1419P6.5 2.12 0.00 2.05 1671.0 2.13 200.0 0.0 0
6.50 ANR1425P6.5 0.00 0.00 2.02 577.0 2.20 545.0 0.0 0
7.00 ANR1419P7 2.59 -0.11 2.55 1148.0 2.63 275.0 10.0 1,411
7.00 ANR1425P7 0.00 0.00 2.51 577.0 2.70 552.0 0.0 0
7.50 ANR1419P7.5 3.10 0.00 3.05 933.0 3.15 886.0 0.0 0
7.50 ANR1425P7.5 0.00 0.00 3.00 557.0 3.35 557.0 0.0 0
8.00 ANR1419P8 2.87 -0.73 3.55 1857.0 3.65 1562.0 89.0 89
8.00 ANR1425P8 0.00 0.00 3.50 548.0 3.85 548.0 0.0 0
8.50 ANR1419P8.5 4.10 0.00 4.05 940.0 4.15 817.0 0.0 0
8.50 ANR1425P8.5 0.00 0.00 4.00 502.0 4.40 543.0 0.0 0
9.00 ANR1419P9 4.00 -0.60 4.55 933.0 4.65 766.0 95.0 170
9.00 ANR1425P9 0.00 0.00 4.50 458.0 4.90 513.0 0.0 0
10.00 ANR1419P10 5.00 -0.60 5.55 1045.0 5.65 704.0 20.0 918
11.00 ANR1419P11 5.25 -1.35 6.55 1047.0 6.65 641.0 4.0 119
12.00 ANR1419P12 7.60 0.00 7.55 437.0 7.65 418.0 0.0 0
Trading Center