$2.15 +0.08 (3.87%) Alpha Natural Resources Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 2.15
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.08 (3.87%)
Prev Close: 2.07
Open: 2.10
Bid: 2.14
Ask: 2.15
Options:

Call Options: ANR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1424J0.5 1.49 0.00 1.49 753.0 1.73 773.0 0.0 0
0.50 ANR1431J0.5 1.52 0.00 1.52 1137.0 1.69 831.0 0.0 0
1.00 ANR1424J1 1.02 0.00 1.02 2138.0 1.19 1684.0 0.0 0
1.00 ANR1431J1 1.02 0.00 1.02 1609.0 1.20 1106.0 0.0 0
1.50 ANR1424J1.5 0.40 -0.12 0.52 3025.0 0.69 2362.0 19.0 116
1.50 ANR1431J1.5 0.55 0.00 0.55 568.0 0.71 554.0 0.0 0
2.00 ANR1424J2 0.12 0.00 0.14 75.0 0.17 790.0 22.0 1,801
2.00 ANR1431J2 0.25 0.00 0.23 134.0 0.26 100.0 1.0 1,180
2.50 ANR1424J2.5 0.02 0.01 0.01 500.0 0.01 95.0 211.0 1,831
2.50 ANR1431J2.5 0.04 0.00 0.03 600.0 0.07 54.0 73.0 1,919
3.00 ANR1424J3 0.01 -0.03 0.01 11.0 0.04 1925.0 651.0 1,180
3.00 ANR1431J3 0.02 -0.03 0.01 41.0 0.05 1522.0 30.0 591
3.50 ANR1424J3.5 0.05 -0.01 0.01 1099.0 0.06 2285.0 5.0 10
3.50 ANR1431J3.5 0.02 -0.02 0.01 400.0 0.04 1520.0 687.0 687
4.00 ANR1424J4 0.10 0.06 0.01 5.0 0.04 2027.0 5.0 25
4.00 ANR1431J4 0.01 -0.03 0.01 9.0 0.04 1311.0 9.0 18
4.50 ANR1424J4.5 0.04 0.00 0.01 1031.0 0.04 2027.0 0.0 0
4.50 ANR1431J4.5 0.04 0.00 0.01 10.0 0.04 1486.0 0.0 0
5.00 ANR1424J5 0.04 0.00 0.01 70.0 0.04 2027.0 0.0 0
5.00 ANR1431J5 0.04 0.00 0.01 161.0 0.04 1719.0 0.0 0
5.50 ANR1424J5.5 0.04 0.00 0.00 0.0 0.04 1243.0 0.0 0
5.50 ANR1431J5.5 0.04 0.00 0.00 0.0 0.04 1106.0 0.0 0
6.00 ANR1424J6 0.04 0.00 0.00 0.0 0.04 1260.0 0.0 0
6.00 ANR1431J6 0.04 0.00 0.00 0.0 0.04 1108.0 0.0 0
6.50 ANR1424J6.5 0.04 0.00 0.00 0.0 0.04 1243.0 0.0 0
6.50 ANR1431J6.5 0.04 0.00 0.00 0.0 0.04 1109.0 0.0 0
7.00 ANR1424J7 0.04 0.00 0.00 0.0 0.04 1260.0 0.0 0
7.50 ANR1424J7.5 0.04 0.00 0.00 0.0 0.04 1050.0 0.0 0
8.00 ANR1424J8 0.04 0.00 0.00 0.0 0.04 971.0 0.0 0

Put Options: ANR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1424V0.5 0.04 0.00 0.00 0.0 0.04 1050.0 0.0 0
0.50 ANR1431V0.5 0.04 0.00 0.00 0.0 0.04 767.0 0.0 0
1.00 ANR1424V1 0.04 0.00 0.00 0.0 0.04 968.0 0.0 0
1.00 ANR1431V1 0.05 0.00 0.01 134.0 0.05 2048.0 0.0 0
1.50 ANR1424V1.5 0.06 0.04 0.01 63.0 0.02 281.0 100.0 119
1.50 ANR1431V1.5 0.01 0.00 0.01 942.0 0.07 1551.0 1.0 0
2.00 ANR1424V2 0.03 0.00 0.01 1.0 0.02 37.0 3.0 253
2.00 ANR1431V2 0.13 0.04 0.09 88.0 0.11 20.0 320.0 1,108
2.50 ANR1424V2.5 0.42 0.11 0.31 1576.0 0.48 1961.0 22.0 292
2.50 ANR1431V2.5 0.41 0.02 0.39 586.0 0.51 604.0 2.0 2
3.00 ANR1424V3 0.85 0.04 0.81 1479.0 0.98 2171.0 2.0 28
3.00 ANR1431V3 0.82 0.00 0.82 938.0 0.99 1617.0 0.0 0
3.50 ANR1424V3.5 1.34 0.03 1.31 1614.0 1.48 2260.0 1.0 18
3.50 ANR1431V3.5 0.35 -0.96 1.31 1567.0 1.49 2210.0 310.0 310
4.00 ANR1424V4 1.80 0.00 1.80 529.0 1.98 1450.0 0.0 0
4.00 ANR1431V4 1.82 0.00 1.82 572.0 1.99 1616.0 0.0 0
4.50 ANR1424V4.5 0.90 -1.41 2.31 1497.0 2.48 2050.0 507.0 507
4.50 ANR1431V4.5 2.32 0.00 2.32 572.0 2.49 691.0 0.0 0
5.00 ANR1424V5 1.38 -1.42 2.80 515.0 2.98 1313.0 34.0 34
5.00 ANR1431V5 2.80 0.00 2.80 572.0 3.20 546.0 0.0 0
5.50 ANR1424V5.5 1.88 -1.42 3.30 1170.0 3.50 2047.0 126.0 126
5.50 ANR1431V5.5 3.10 0.00 3.10 532.0 3.50 532.0 0.0 0
6.00 ANR1424V6 3.80 0.00 3.80 770.0 4.00 787.0 0.0 0
6.00 ANR1431V6 3.65 0.00 3.65 520.0 4.00 500.0 0.0 0
6.50 ANR1424V6.5 4.30 0.00 4.30 782.0 4.50 787.0 0.0 0
6.50 ANR1431V6.5 4.20 0.00 4.20 520.0 4.50 500.0 0.0 0
7.00 ANR1424V7 4.80 0.00 4.80 782.0 5.00 787.0 0.0 0
7.50 ANR1424V7.5 5.30 0.00 5.30 782.0 5.50 787.0 0.0 0
8.00 ANR1424V8 5.80 0.00 5.80 782.0 6.00 787.0 0.0 0