$3.78 0.00 (0.00%) Allied Nevada Gold Corp - AMEX

Sep. 18, 2014 | 04:00 PM
Last Trade: 3.78
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 3.78
Open: 3.61
Bid: 3.47
Ask: 3.81
Options:

Call Options: ANV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANV1420I0.5 3.10 0.00 3.10 1458.0 3.40 1095.0 0.0 0
1.00 ANV1420I1 2.55 0.00 2.55 1563.0 2.85 51.0 0.0 0
1.50 ANV1420I1.5 2.05 0.00 2.05 58.0 2.35 83.0 0.0 0
2.00 ANV1420I2 1.37 -0.28 1.65 71.0 1.85 11.0 9.0 37
2.50 ANV1420I2.5 1.05 0.00 1.10 1099.0 1.35 603.0 50.0 208
3.00 ANV1420I3 0.75 0.00 0.60 1193.0 0.85 651.0 184.0 1,640
3.50 ANV1420I3.5 0.10 0.00 0.15 999.0 0.35 491.0 364.0 3,731
4.00 ANV1420I4 0.05 0.00 0.05 72.0 0.05 480.0 190.0 7,336
4.50 ANV1420I4.5 0.06 0.01 0.05 5.0 0.05 1021.0 20.0 723
5.00 ANV1420I5 0.02 -0.03 0.05 50.0 0.05 1031.0 120.0 3,997
5.50 ANV1420I5.5 0.07 -0.03 0.05 10.0 0.10 1320.0 60.0 630
6.00 ANV1420I6 0.02 -0.03 0.05 30.0 0.05 1278.0 5.0 11,719
7.00 ANV1420I7 0.04 -0.01 0.05 10.0 0.05 1070.0 20.0 1,438
8.00 ANV1420I8 0.05 0.00 0.05 1.0 0.05 842.0 2.0 195
9.00 ANV1420I9 0.05 -0.05 0.05 50.0 0.10 1259.0 4.0 366
10.00 ANV1420I10 0.05 -0.05 0.05 3.0 0.10 1265.0 1.0 119
11.00 ANV1420I11 0.05 0.00 0.05 2.0 0.05 1062.0 1.0 523
12.00 ANV1420I12 0.10 0.00 0.05 21.0 0.10 891.0 0.0 0
13.00 ANV1420I13 0.10 0.00 0.05 21.0 0.10 891.0 0.0 0

Put Options: ANV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANV1420U0.5 0.10 0.00 0.00 0.0 0.10 1085.0 0.0 0
1.00 ANV1420U1 0.06 -0.04 0.00 0.0 0.10 1085.0 1.0 2
1.50 ANV1420U1.5 0.02 -0.08 0.00 0.0 0.10 1085.0 5.0 5
2.00 ANV1420U2 0.05 -0.05 0.05 440.0 0.10 2312.0 20.0 230
2.50 ANV1420U2.5 0.01 -0.09 0.05 688.0 0.10 2402.0 10.0 102
3.00 ANV1420U3 0.05 -0.05 0.05 6.0 0.10 2679.0 34.0 2,982
3.50 ANV1420U3.5 0.05 0.00 0.05 50.0 0.05 3.0 98.0 1,398
4.00 ANV1420U4 0.30 0.00 0.15 914.0 0.40 1896.0 2213.0 19,246
4.50 ANV1420U4.5 1.05 0.00 0.70 54.0 0.90 1773.0 23.0 386
5.00 ANV1420U5 1.40 0.00 1.15 1446.0 1.40 1806.0 12.0 1,119
5.50 ANV1420U5.5 1.73 0.08 1.65 418.0 1.90 71.0 1.0 2
6.00 ANV1420U6 2.40 0.00 2.20 66.0 2.45 1182.0 15.0 884
7.00 ANV1420U7 3.37 0.27 3.10 1517.0 3.50 710.0 10.0 102
8.00 ANV1420U8 4.45 0.00 4.10 841.0 4.50 641.0 3.0 86
9.00 ANV1420U9 5.10 0.00 5.10 831.0 5.50 71.0 0.0 0
10.00 ANV1420U10 4.60 -1.50 6.10 841.0 6.50 641.0 3.0 3
11.00 ANV1420U11 7.10 0.00 7.10 831.0 7.50 71.0 0.0 0
12.00 ANV1420U12 8.10 0.00 8.10 500.0 8.50 90.0 0.0 0
13.00 ANV1420U13 9.10 0.00 9.10 500.0 9.50 95.0 0.0 0