Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Alpha Natural Resources, Inc. (NY: ANR)
5.820 USD  +0.150 (+2.65%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
ANR130622C00001000 1.000 8.690 +0.00 4.750 4.850 0 82
ANR130622C00002000 2.000 5.250 +0.00 3.800 3.850 0 8
ANR130622C00003000 3.000 2.640 +0.00 2.800 2.830 0 154
ANR130622C00004000 4.000 2.380 +0.00 1.790 1.920 0 144
ANR130622C00004500 4.500 N/A +0.00 1.290 1.460 0 0
ANR130622C00005000 5.000 0.8900 +0.19 0.8000 0.8300 16 572
ANR130622C00005500 5.500 0.3800 +0.10 0.3500 0.3800 1,789 1,177
ANR130622C00006000 6.000 0.0800 +0.02 0.0700 0.0800 4,038 9,879
ANR130622C00006500 6.500 0.0200 +0.00 0.0100 0.0200 120 2,474
ANR130622C00007000 7.000 0.0100 +0.00 0.0100 0.0100 114 7,626
ANR130622C00007500 7.500 N/A +0.00 0.0100 0.0200 0 0
ANR130622C00008000 8.000 0.0100 +0.00 0.0100 0.0100 216 12,993
ANR130622C00009000 9.000 0.0100 +0.00 0.0100 0.0100 0 3,870
ANR130622C00010000 10.00 0.0100 +0.00 0.0100 0.0100 0 7,624
ANR130622C00011000 11.00 0.0100 +0.00 0.0100 0.0100 0 44,329
ANR130622C00012000 12.00 0.0100 +0.00 0.0100 0.0100 0 3,945
ANR130622C00013000 13.00 0.0600 +0.00 0.0100 0.0100 0 1,076
ANR130622C00014000 14.00 0.0100 +0.00 0.0100 0.0100 0 4,107
ANR130622C00015000 15.00 0.0200 +0.00 0.0100 0.0100 0 2,605
ANR130622C00016000 16.00 0.0100 +0.00 0.0100 0.0100 15 982
ANR130622C00017000 17.00 0.0200 +0.00 0.0100 0.0100 0 1,018
ANR130622C00018000 18.00 0.0100 +0.00 0.0100 0.0100 0 1,621
PUT Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
ANR130622P00001000 1.000 N/A +0.00 0.0100 0.0300 0 0
ANR130622P00002000 2.000 0.0200 +0.00 0.0100 0.0100 0 40
ANR130622P00003000 3.000 0.0400 +0.00 0.0100 0.0100 0 266
ANR130622P00004000 4.000 0.0500 +0.00 0.0100 0.0200 0 588
ANR130622P00004500 4.500 N/A +0.00 N/A 0.0200 0 0
ANR130622P00005000 5.000 0.0300 +0.00 0.0100 0.0200 0 1,948
ANR130622P00005500 5.500 0.0500 -0.06 0.0400 0.0600 520 3,272
ANR130622P00006000 6.000 0.2800 -0.13 0.2500 0.2800 172 8,103
ANR130622P00006500 6.500 0.6400 +0.00 0.6900 0.7200 0 9
ANR130622P00007000 7.000 1.100 -0.24 1.180 1.210 856 18,671
ANR130622P00007500 7.500 N/A +0.00 1.660 1.720 0 0
ANR130622P00008000 8.000 2.190 -0.15 2.170 2.220 27 11,229
ANR130622P00009000 9.000 3.070 -0.28 3.150 3.250 3 517
ANR130622P00010000 10.00 4.100 +0.98 4.150 4.250 5 210
ANR130622P00011000 11.00 4.950 +0.00 5.150 5.200 0 81
ANR130622P00012000 12.00 6.000 +0.00 6.150 6.200 0 169
ANR130622P00013000 13.00 6.360 +0.00 7.050 7.250 0 3
ANR130622P00014000 14.00 6.880 +0.00 8.150 8.250 0 7
ANR130622P00015000 15.00 9.400 +0.00 9.150 9.200 0 647
ANR130622P00016000 16.00 7.830 +0.00 8.600 10.25 0 0
ANR130622P00017000 17.00 N/A +0.00 11.15 11.25 0 0
ANR130622P00018000 18.00 11.26 +0.00 12.15 12.25 0 25
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here