Allied Nevada Gold Corp $3.55

up +0.22


26/8/2014 04:02 PM  |  AMEX : ANV  
Industries : Metals & Mining / Gold
Last Trade: 3.55
Trade Time: Aug 26 04:02 PM Eastern Daylight Time
Change: 0.22 (6.61 %)
Prev Close: 3.33
Open: 3.38
Bid: 3.52
Ask: 3.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ANV Trend Analysis - it has underperformed the S&P 500 by 52%
Options:

Call Options: ANV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANV1420I0.5 2.75 0.00 2.90 400.0 3.10 823.0 0.0 0
1.00 ANV1420I1 2.30 0.00 2.40 656.0 2.60 127.0 0.0 0
1.50 ANV1420I1.5 1.75 0.00 1.95 354.0 2.10 817.0 0.0 0
2.00 ANV1420I2 1.37 0.00 1.45 2406.0 1.60 1217.0 9.0 37
2.50 ANV1420I2.5 1.00 0.13 0.95 3257.0 1.10 1438.0 21.0 550
3.00 ANV1420I3 0.53 0.13 0.50 707.0 0.60 1146.0 26.0 4,014
3.50 ANV1420I3.5 0.20 0.05 0.15 481.0 0.25 1539.0 375.0 5,117
4.00 ANV1420I4 0.05 0.00 0.05 5.0 0.10 1259.0 40.0 5,661
4.50 ANV1420I4.5 0.05 0.00 0.05 5.0 0.10 4475.0 5.0 750
5.00 ANV1420I5 0.02 -0.03 0.05 50.0 0.05 1309.0 320.0 4,477
5.50 ANV1420I5.5 0.07 0.02 0.05 10.0 0.05 1499.0 60.0 630
6.00 ANV1420I6 0.05 0.00 0.05 30.0 0.05 1669.0 20.0 11,727
7.00 ANV1420I7 0.04 -0.01 0.05 10.0 0.05 1697.0 20.0 1,438
8.00 ANV1420I8 0.05 0.00 0.05 1.0 0.05 1762.0 1.0 195
9.00 ANV1420I9 0.10 0.05 0.05 50.0 0.05 1569.0 20.0 366
10.00 ANV1420I10 0.02 0.00 0.05 3.0 0.05 1825.0 100.0 119
11.00 ANV1420I11 0.05 0.00 0.05 2.0 0.05 1209.0 6.0 523
12.00 ANV1420I12 0.05 0.00 0.05 21.0 0.05 1411.0 0.0 0
13.00 ANV1420I13 0.05 0.00 0.05 21.0 0.05 1421.0 0.0 0

Put Options: ANV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ANV1420U0.5 0.05 0.00 0.00 0.0 0.05 1486.0 0.0 0
1.00 ANV1420U1 0.06 0.01 0.00 0.0 0.05 1466.0 1.0 2
1.50 ANV1420U1.5 0.02 -0.03 0.00 0.0 0.05 1036.0 5.0 5
2.00 ANV1420U2 0.03 -0.02 0.05 838.0 0.05 1476.0 4.0 250
2.50 ANV1420U2.5 0.08 -0.02 0.05 688.0 0.10 2522.0 5.0 112
3.00 ANV1420U3 0.05 -0.02 0.05 35.0 0.10 2082.0 10.0 3,239
3.50 ANV1420U3.5 0.25 -0.05 0.15 1503.0 0.25 1167.0 63.0 2,112
4.00 ANV1420U4 0.60 -0.15 0.55 77.0 0.65 1244.0 1098.0 31,296
4.50 ANV1420U4.5 1.20 0.00 1.00 169.0 1.15 2994.0 10.0 427
5.00 ANV1420U5 1.62 -0.03 1.50 78.0 1.65 1341.0 4.0 1,483
5.50 ANV1420U5.5 1.80 -0.25 1.95 150.0 2.15 1651.0 1.0 2
6.00 ANV1420U6 2.69 0.00 2.45 163.0 2.70 3765.0 10.0 896
7.00 ANV1420U7 3.65 -0.05 3.40 658.0 3.70 3584.0 20.0 147
8.00 ANV1420U8 4.10 -0.40 4.40 853.0 4.70 2585.0 10.0 92
9.00 ANV1420U9 5.50 0.00 5.40 971.0 5.70 576.0 0.0 0
10.00 ANV1420U10 4.60 -1.90 6.40 2350.0 6.70 3147.0 3.0 3
11.00 ANV1420U11 7.50 0.00 7.40 950.0 7.70 853.0 0.0 0
12.00 ANV1420U12 8.50 0.00 8.40 1364.0 8.70 1518.0 0.0 0
13.00 ANV1420U13 9.50 0.00 9.40 2268.0 9.70 2866.0 0.0 0
Trading Center