Alpha Natural Resources Inc $3.46

up +0.21


29/7/2014 02:35 PM  |  NYSE : ANR  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 3.46
Trade Time: Jul 29 02:35 PM Eastern Daylight Time
Change: 0.21 (6.55 %)
Prev Close: 3.25
Open: 3.28
Bid: 3.46
Ask: 3.47
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 58%
Options:

Call Options: ANR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1401H0.5 2.71 0.00 2.73 1062.0 3.05 448.0 0.0 0
0.50 ANR1416H0.5 2.72 0.00 2.93 1526.0 3.05 1716.0 0.0 0
1.00 ANR1401H1 2.21 0.00 2.23 305.0 2.51 305.0 0.0 0
1.00 ANR1416H1 2.22 0.00 2.43 1247.0 2.51 1340.0 0.0 0
1.50 ANR1401H1.5 1.71 0.00 1.73 305.0 2.01 305.0 0.0 0
1.50 ANR1416H1.5 1.73 0.00 1.93 1887.0 2.01 1440.0 0.0 0
2.00 ANR1401H2 1.22 0.00 1.22 1428.0 1.51 340.0 0.0 0
2.00 ANR1416H2 1.82 0.59 1.43 1945.0 1.51 1618.0 40.0 221
2.50 ANR1401H2.5 0.71 0.00 0.73 1978.0 1.01 162.0 0.0 0
2.50 ANR1416H2.5 0.85 0.10 0.93 2226.0 1.01 915.0 15.0 201
3.00 ANR1401H3 0.26 0.00 0.24 1701.0 0.51 368.0 44.0 44
3.00 ANR1416H3 0.51 0.05 0.49 842.0 0.54 2679.0 63.0 1,167
3.50 ANR1401H3.5 0.08 0.03 0.06 27.0 0.07 51.0 120.0 1,097
3.50 ANR1416H3.5 0.18 0.07 0.17 447.0 0.19 211.0 345.0 2,083
4.00 ANR1401H4 0.02 0.00 0.00 0.0 0.02 213.0 0.0 0
4.00 ANR1416H4 0.05 0.02 0.03 2148.0 0.05 30.0 40.0 8,235
4.50 ANR1401H4.5 0.04 0.00 0.00 0.0 0.04 1445.0 0.0 0
4.50 ANR1416H4.5 0.02 -0.02 0.01 46.0 0.04 1946.0 10.0 642
5.00 ANR1401H5 0.04 0.00 0.00 0.0 0.04 1087.0 0.0 0
5.00 ANR1416H5 0.02 -0.02 0.01 356.0 0.04 2730.0 1.0 896
5.50 ANR1401H5.5 0.04 0.00 0.00 0.0 0.04 1474.0 0.0 0
5.50 ANR1416H5.5 0.03 0.00 0.00 0.0 0.03 716.0 0.0 0
6.00 ANR1401H6 0.04 0.00 0.00 0.0 0.04 1396.0 0.0 0
6.00 ANR1416H6 0.02 0.00 0.01 40.0 0.02 413.0 0.0 0
6.50 ANR1401H6.5 0.04 0.00 0.00 0.0 0.04 1462.0 0.0 0
6.50 ANR1416H6.5 0.03 0.00 0.00 0.0 0.03 737.0 0.0 0
7.00 ANR1416H7 0.03 0.00 0.00 0.0 0.03 522.0 0.0 0
8.00 ANR1416H8 0.03 0.00 0.00 0.0 0.03 533.0 0.0 0

Put Options: ANR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1401T0.5 0.04 0.00 0.00 0.0 0.04 1007.0 0.0 0
0.50 ANR1416T0.5 0.03 0.00 0.00 0.0 0.03 437.0 0.0 0
1.00 ANR1401T1 0.04 0.00 0.00 0.0 0.04 1054.0 0.0 0
1.00 ANR1416T1 0.03 0.00 0.00 0.0 0.03 433.0 0.0 0
1.50 ANR1401T1.5 0.04 0.00 0.00 0.0 0.04 1384.0 0.0 0
1.50 ANR1416T1.5 0.03 0.00 0.00 0.0 0.03 579.0 0.0 0
2.00 ANR1401T2 0.04 0.00 0.00 0.0 0.04 1391.0 0.0 0
2.00 ANR1416T2 0.03 0.00 0.01 120.0 0.03 1700.0 304.0 332
2.50 ANR1401T2.5 0.04 0.00 0.00 0.0 0.04 1092.0 0.0 0
2.50 ANR1416T2.5 0.02 0.01 0.01 47.0 0.04 3491.0 250.0 851
3.00 ANR1401T3 0.03 0.00 0.01 1378.0 0.06 3057.0 0.0 0
3.00 ANR1416T3 0.04 -0.06 0.03 1669.0 0.06 1389.0 2000.0 8,249
3.50 ANR1401T3.5 0.15 0.00 0.07 1778.0 0.24 3310.0 0.0 0
3.50 ANR1416T3.5 0.25 -0.07 0.19 2773.0 0.22 129.0 174.0 267
4.00 ANR1401T4 0.58 0.00 0.49 339.0 0.70 1897.0 0.0 0
4.00 ANR1416T4 0.61 -0.12 0.55 1444.0 0.60 796.0 40.0 2,459
4.50 ANR1401T4.5 1.08 0.00 0.99 441.0 1.16 2186.0 0.0 0
4.50 ANR1416T4.5 1.18 -0.03 1.01 1455.0 1.09 1348.0 8.0 8
5.00 ANR1401T5 1.58 0.00 1.49 325.0 1.77 1310.0 0.0 0
5.00 ANR1416T5 1.72 0.00 1.50 1802.0 1.58 1559.0 13.0 23
5.50 ANR1401T5.5 2.08 0.00 1.99 339.0 2.27 1284.0 0.0 0
5.50 ANR1416T5.5 2.20 0.00 2.00 1568.0 2.08 1595.0 0.0 0
6.00 ANR1401T6 2.58 0.00 2.49 265.0 2.72 1687.0 0.0 0
6.00 ANR1416T6 2.70 0.00 2.49 1611.0 2.58 1126.0 0.0 0
6.50 ANR1401T6.5 3.05 0.00 2.99 355.0 3.15 1180.0 0.0 0
6.50 ANR1416T6.5 3.20 0.00 3.00 1433.0 3.10 1882.0 0.0 0
7.00 ANR1416T7 3.70 0.00 3.45 1312.0 3.60 1103.0 0.0 0
8.00 ANR1416T8 4.22 -0.48 4.45 1973.0 4.60 1066.0 10.0 10
Trading Center