$2.06 -0.11 (-5.07%) Alpha Natural Resources Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 2.06
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.11 (-5.07%)
Prev Close: 2.17
Open: 2.17
Bid: 2.03
Ask: 2.11
Options:

Call Options: ANR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANR1424J0.5 1.47 0.00 1.48 1061.0 1.76 2908.0 0.0 0
0.50 ANR1431J0.5 1.47 0.00 1.50 550.0 1.72 1370.0 0.0 0
1.00 ANR1424J1 0.98 0.00 1.01 423.0 1.23 2826.0 0.0 0
1.00 ANR1431J1 0.99 0.00 1.02 317.0 1.23 1746.0 0.0 0
1.50 ANR1424J1.5 0.40 -0.09 0.52 2482.0 0.75 4038.0 19.0 116
1.50 ANR1431J1.5 0.53 0.00 0.48 1124.0 0.73 1593.0 0.0 0
2.00 ANR1424J2 0.14 -0.08 0.10 144.0 0.17 2040.0 154.0 1,652
2.00 ANR1431J2 0.23 -0.05 0.15 2196.0 0.25 1346.0 16.0 934
2.50 ANR1424J2.5 0.02 0.00 0.01 500.0 0.05 2202.0 211.0 1,831
2.50 ANR1431J2.5 0.04 -0.03 0.03 73.0 0.06 971.0 93.0 1,681
3.00 ANR1424J3 0.01 -0.03 0.01 11.0 0.05 3308.0 651.0 1,180
3.00 ANR1431J3 0.02 0.00 0.01 41.0 0.06 2888.0 30.0 591
3.50 ANR1424J3.5 0.05 -0.01 0.01 1099.0 0.06 1269.0 5.0 10
3.50 ANR1431J3.5 0.02 -0.03 0.01 400.0 0.05 2184.0 687.0 687
4.00 ANR1424J4 0.10 0.04 0.01 5.0 0.06 1269.0 5.0 25
4.00 ANR1431J4 0.03 -0.04 0.01 10.0 0.05 1866.0 4.0 21
4.50 ANR1424J4.5 0.04 0.00 0.01 1031.0 0.05 2739.0 0.0 0
4.50 ANR1431J4.5 0.04 0.00 0.01 10.0 0.05 1943.0 0.0 0
5.00 ANR1424J5 0.04 0.00 0.01 70.0 0.04 2176.0 0.0 0
5.00 ANR1431J5 0.04 0.00 0.01 161.0 0.05 1890.0 0.0 0
5.50 ANR1424J5.5 0.04 0.00 0.00 0.0 0.04 1246.0 0.0 0
5.50 ANR1431J5.5 0.04 0.00 0.00 0.0 0.05 1142.0 0.0 0
6.00 ANR1424J6 0.04 0.00 0.00 0.0 0.04 1036.0 0.0 0
6.00 ANR1431J6 0.04 0.00 0.00 0.0 0.05 1131.0 0.0 0
6.50 ANR1424J6.5 0.04 0.00 0.00 0.0 0.04 1279.0 0.0 0
6.50 ANR1431J6.5 0.04 0.00 0.00 0.0 0.05 1131.0 0.0 0
7.00 ANR1424J7 0.04 0.00 0.00 0.0 0.04 1127.0 0.0 0
7.50 ANR1424J7.5 0.04 0.00 0.00 0.0 0.04 1128.0 0.0 0
8.00 ANR1424J8 0.04 0.00 0.00 0.0 0.04 1283.0 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 1143.0 0.0 0
0.50 ANR1431V0.5 0.04 0.00 0.00 0.0 0.04 1175.0 0.0 0
1.00 ANR1424V1 0.05 0.00 0.00 0.0 0.05 1324.0 0.0 0
1.00 ANR1431V1 0.06 0.00 0.01 134.0 0.06 2592.0 0.0 0
1.50 ANR1424V1.5 0.06 0.05 0.01 63.0 0.02 118.0 100.0 119
1.50 ANR1431V1.5 0.03 0.00 0.02 86.0 0.03 1.0 0.0 0
2.00 ANR1424V2 0.08 0.01 0.04 147.0 0.06 15.0 60.0 193
2.00 ANR1431V2 0.16 0.04 0.12 262.0 0.16 226.0 10.0 827
2.50 ANR1424V2.5 0.42 0.09 0.31 3470.0 0.54 3515.0 22.0 292
2.50 ANR1431V2.5 0.41 0.00 0.39 2414.0 0.53 2474.0 2.0 0
3.00 ANR1424V3 0.85 0.06 0.78 2477.0 1.00 1524.0 2.0 28
3.00 ANR1431V3 0.82 0.00 0.81 1394.0 1.02 707.0 0.0 0
3.50 ANR1424V3.5 1.70 0.43 1.26 3021.0 1.50 1570.0 15.0 19
3.50 ANR1431V3.5 0.35 -0.94 1.28 2142.0 1.51 1561.0 310.0 310
4.00 ANR1424V4 1.79 0.00 1.75 2477.0 2.01 1609.0 0.0 0
4.00 ANR1431V4 1.80 0.00 1.79 1632.0 2.01 877.0 0.0 0
4.50 ANR1424V4.5 0.90 -1.40 2.24 3623.0 2.50 1065.0 507.0 507
4.50 ANR1431V4.5 2.29 0.00 2.28 1654.0 2.52 252.0 0.0 0
5.00 ANR1424V5 1.38 -1.40 2.74 1934.0 3.05 596.0 34.0 34
5.00 ANR1431V5 2.79 0.00 2.75 1868.0 3.05 490.0 0.0 0
5.50 ANR1424V5.5 1.88 -1.37 3.10 2632.0 3.60 2333.0 126.0 126
5.50 ANR1431V5.5 3.05 0.00 3.05 1488.0 3.70 1447.0 0.0 0
6.00 ANR1424V6 3.75 0.00 3.60 1219.0 4.20 1280.0 0.0 0
6.00 ANR1431V6 3.75 0.00 3.55 1013.0 4.25 490.0 0.0 0
6.50 ANR1424V6.5 4.25 0.00 4.10 1178.0 4.75 1324.0 0.0 0
6.50 ANR1431V6.5 4.25 0.00 4.00 1010.0 4.75 467.0 0.0 0
7.00 ANR1424V7 4.75 0.00 4.60 1169.0 5.25 1295.0 0.0 0
7.50 ANR1424V7.5 5.25 0.00 5.10 1196.0 5.70 1295.0 0.0 0
8.00 ANR1424V8 5.75 0.00 5.60 1242.0 6.25 1295.0 0.0 0