$2.98 -0.16 (-5.10%) Alpha Natural Resources Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 2.98
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.16 (-5.10%)
Prev Close: 3.14
Open: 3.16
Bid: 2.99
Ask: 3.02
Options:

Call Options: ANR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1420I0.5 2.59 0.00 2.44 232.0 2.66 733.0 0.0 0
0.50 ANR1426I0.5 2.58 0.00 2.44 249.0 2.67 984.0 0.0 0
1.00 ANR1420I1 3.25 1.16 1.94 238.0 2.04 171.0 194.0 47
1.00 ANR1426I1 2.09 0.00 1.94 227.0 2.17 1014.0 0.0 0
1.50 ANR1420I1.5 1.82 0.24 1.44 232.0 1.67 313.0 100.0 100
1.50 ANR1426I1.5 1.59 0.00 1.45 694.0 1.67 1900.0 0.0 0
2.00 ANR1420I2 1.11 -0.05 0.94 2425.0 1.14 2686.0 5.0 74
2.00 ANR1426I2 1.18 0.08 0.95 899.0 1.14 1902.0 1.0 0
2.50 ANR1420I2.5 0.60 0.00 0.44 2230.0 0.63 2683.0 11.0 46
2.50 ANR1426I2.5 1.24 0.64 0.46 1625.0 0.67 2150.0 1.0 1
3.00 ANR1420I3 0.01 -0.24 0.01 96.0 0.03 979.0 85.0 1,099
3.00 ANR1426I3 0.10 -0.09 0.08 680.0 0.11 1707.0 242.0 763
3.50 ANR1420I3.5 0.01 0.00 0.01 5.0 0.01 120.0 164.0 9,255
3.50 ANR1426I3.5 0.03 0.00 0.01 10.0 0.01 121.0 10.0 1,263
4.00 ANR1420I4 0.01 0.00 0.01 1.0 0.02 1488.0 120.0 10,434
4.00 ANR1426I4 0.05 0.00 0.01 177.0 0.05 2606.0 30.0 675
4.50 ANR1420I4.5 0.01 -0.01 0.01 4.0 0.02 1271.0 70.0 5,052
4.50 ANR1426I4.5 0.03 -0.03 0.02 1.0 0.06 2707.0 3.0 1,182
5.00 ANR1420I5 0.01 0.00 0.01 24.0 0.01 730.0 100.0 16,716
5.00 ANR1426I5 0.05 -0.02 0.01 1245.0 0.07 1768.0 1.0 427
5.50 ANR1420I5.5 0.02 -0.02 0.01 9.0 0.04 2747.0 29.0 878
5.50 ANR1426I5.5 0.07 0.00 0.03 1.0 0.06 1095.0 0.0 0
6.00 ANR1420I6 0.01 -0.03 0.01 10.0 0.04 1538.0 37.0 3,239
6.00 ANR1426I6 0.07 0.00 0.00 0.0 0.09 572.0 0.0 0
6.50 ANR1420I6.5 0.04 0.00 0.00 0.0 0.05 1545.0 0.0 0
6.50 ANR1426I6.5 0.05 0.00 0.00 0.0 0.05 341.0 0.0 0
7.00 ANR1420I7 0.03 -0.01 0.01 1.0 0.05 2272.0 10.0 982
7.00 ANR1426I7 0.04 0.00 0.00 0.0 0.03 92.0 0.0 0
7.50 ANR1420I7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
8.00 ANR1420I8 0.02 -0.03 0.01 15.0 0.04 1731.0 1.0 1,685
9.00 ANR1420I9 0.01 -0.03 0.01 2.0 0.05 2785.0 2.0 714
10.00 ANR1420I10 0.02 -0.02 0.01 26.0 0.04 2443.0 26.0 57
11.00 ANR1420I11 0.03 -0.01 0.01 98.0 0.05 1612.0 10.0 10
12.00 ANR1420I12 0.05 0.00 0.01 93.0 0.05 1841.0 0.0 0
13.00 ANR1420I13 0.04 0.00 0.01 203.0 0.03 306.0 0.0 0

Put Options: ANR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1420U0.5 0.05 0.00 0.00 0.0 0.04 2024.0 0.0 0
0.50 ANR1426U0.5 0.04 0.00 0.00 0.0 0.03 199.0 0.0 0
1.00 ANR1420U1 0.05 0.00 0.01 125.0 0.04 2637.0 5.0 5
1.00 ANR1426U1 0.04 0.00 0.00 0.0 0.03 190.0 0.0 0
1.50 ANR1420U1.5 0.05 0.00 0.01 789.0 0.04 2607.0 0.0 0
1.50 ANR1426U1.5 0.04 0.00 0.00 0.0 0.04 1714.0 0.0 0
2.00 ANR1420U2 0.06 0.02 0.02 412.0 0.04 3931.0 96.0 96
2.00 ANR1426U2 0.04 0.00 0.00 0.0 0.04 1453.0 0.0 0
2.50 ANR1420U2.5 0.02 -0.02 0.01 2.0 0.04 2797.0 400.0 938
2.50 ANR1426U2.5 0.02 -0.02 0.01 10.0 0.04 2802.0 350.0 330
3.00 ANR1420U3 0.03 0.00 0.01 1523.0 0.03 1024.0 189.0 22,223
3.00 ANR1426U3 0.10 0.09 0.08 1887.0 0.11 311.0 25.0 60
3.50 ANR1420U3.5 0.53 0.13 0.49 883.0 0.54 2941.0 1192.0 6,960
3.50 ANR1426U3.5 0.52 0.13 0.48 1683.0 0.54 1368.0 780.0 568
4.00 ANR1420U4 0.99 0.09 0.98 1360.0 1.06 3310.0 106.0 2,392
4.00 ANR1426U4 1.00 0.21 0.97 1805.0 1.05 2121.0 200.0 224
4.50 ANR1420U4.5 1.14 -0.05 1.45 2688.0 1.55 2680.0 215.0 10,566
4.50 ANR1426U4.5 0.69 -0.54 1.47 2176.0 1.56 1915.0 61.0 211
5.00 ANR1420U5 2.00 0.24 1.97 1590.0 2.05 1363.0 75.0 4,370
5.00 ANR1426U5 1.27 -0.46 1.83 2954.0 2.06 605.0 31.0 226
5.50 ANR1420U5.5 1.54 -0.56 2.28 2899.0 2.56 1764.0 54.0 102
5.50 ANR1426U5.5 2.23 0.00 2.33 2529.0 2.56 103.0 0.0 0
6.00 ANR1420U6 2.66 0.00 2.78 3259.0 3.10 2415.0 13.0 1,933
6.00 ANR1426U6 2.73 0.00 2.83 2005.0 3.10 464.0 0.0 0
6.50 ANR1420U6.5 2.48 -0.62 3.25 1844.0 3.60 794.0 26.0 26
6.50 ANR1426U6.5 3.20 0.00 3.30 2005.0 3.60 475.0 0.0 0
7.00 ANR1420U7 3.91 0.07 3.85 3289.0 4.10 2691.0 19.0 187
7.00 ANR1426U7 3.70 0.00 3.80 495.0 4.10 65.0 0.0 0
7.50 ANR1420U7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
8.00 ANR1420U8 4.31 -0.29 4.75 1902.0 5.10 847.0 26.0 12
9.00 ANR1420U9 5.57 -0.03 5.75 1664.0 6.10 700.0 8.0 81
10.00 ANR1420U10 4.97 -1.63 6.75 1887.0 7.10 521.0 10.0 10
11.00 ANR1420U11 7.55 0.00 7.75 1902.0 8.10 432.0 0.0 0
12.00 ANR1420U12 8.55 0.00 8.75 1902.0 9.10 599.0 0.0 0
13.00 ANR1420U13 9.45 0.00 9.70 1306.0 10.10 357.0 0.0 0