Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-08)Premium Content

Alcoa Inc (AA)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 160212C00001000 C 02/12/16 1.0 6.80 7.25
AA 160212C00002000 C 02/12/16 2.0 5.65 6.45
AA 160212C00002500 C 02/12/16 2.5 5.45 5.75
AA 160212C00003000 C 02/12/16 3.0 5.00 5.25
AA 160212C00003500 C 02/12/16 3.5 4.50 4.75
AA 160212C00004000 C 02/12/16 4.0 4.00 4.25
AA 160212C00004500 C 02/12/16 4.5 3.50 3.75
AA 160212C00005000 C 02/12/16 5.0 3.00 3.25
AA 160212C00005500 C 02/12/16 5.5 2.54 2.72
AA 160212C00006000 C 02/12/16 6.0 2.04 2.22
AA 160212C00006500 C 02/12/16 6.5 1.60 1.72
AA 160212C00007000 C 02/12/16 7.0 1.07 1.20
AA 160212C00007500 C 02/12/16 7.5 0.63 0.71
AA 160212C00008000 C 02/12/16 8.0 0.30 0.33
AA 160212C00008500 C 02/12/16 8.5 0.09 0.12
AA 160212C00009000 C 02/12/16 9.0 0.01 0.05
AA 160212C00009500 C 02/12/16 9.5 0.00 0.04
AA 160212C00010000 C 02/12/16 10.0 0.00 0.06
AA 160212C00010500 C 02/12/16 10.5 0.00 0.01
AA 160212C00011000 C 02/12/16 11.0 0.00 0.05
AA 160212C00011500 C 02/12/16 11.5 0.00 0.05
AA 160212C00012000 C 02/12/16 12.0 0.00 0.05
AA 160212C00012500 C 02/12/16 12.5 0.00 0.05
AA 160212C00013000 C 02/12/16 13.0 0.00 0.05
AA 160212C00013500 C 02/12/16 13.5 0.00 0.05
AA 160212C00014000 C 02/12/16 14.0 0.00 0.05
AA 160212C00014500 C 02/12/16 14.5 0.00 0.05
AA 160212C00015000 C 02/12/16 15.0 0.00 0.05
AA 160212C00015500 C 02/12/16 15.5 0.00 0.05
AA 160212C00016000 C 02/12/16 16.0 0.00 0.05
AA 160212C00016500 C 02/12/16 16.5 0.00 0.05
AA 160212C00017000 C 02/12/16 17.0 0.00 0.05
AA 160212C00017500 C 02/12/16 17.5 0.00 0.05
AA 160212C00018000 C 02/12/16 18.0 0.00 0.05
AA 160212C00018500 C 02/12/16 18.5 0.00 0.05
AA 160212C00019000 C 02/12/16 19.0 0.00 0.05
AA 160212P00001000 P 02/12/16 1.0 0.00 0.05
AA 160212P00002000 P 02/12/16 2.0 0.00 0.05
AA 160212P00002500 P 02/12/16 2.5 0.00 0.05
AA 160212P00003000 P 02/12/16 3.0 0.00 0.05
AA 160212P00003500 P 02/12/16 3.5 0.00 0.05
AA 160212P00004000 P 02/12/16 4.0 0.00 0.05
AA 160212P00004500 P 02/12/16 4.5 0.00 0.05
AA 160212P00005000 P 02/12/16 5.0 0.00 0.05
AA 160212P00005500 P 02/12/16 5.5 0.00 0.06
AA 160212P00006000 P 02/12/16 6.0 0.00 0.02
AA 160212P00006500 P 02/12/16 6.5 0.01 0.05
AA 160212P00007000 P 02/12/16 7.0 0.01 0.06
AA 160212P00007500 P 02/12/16 7.5 0.04 0.07
AA 160212P00008000 P 02/12/16 8.0 0.17 0.20
AA 160212P00008500 P 02/12/16 8.5 0.41 0.53
AA 160212P00009000 P 02/12/16 9.0 0.82 0.97
AA 160212P00009500 P 02/12/16 9.5 0.98 1.48
AA 160212P00010000 P 02/12/16 10.0 1.46 1.97
AA 160212P00010500 P 02/12/16 10.5 1.94 2.46
AA 160212P00011000 P 02/12/16 11.0 2.46 2.97
AA 160212P00011500 P 02/12/16 11.5 2.81 3.50
AA 160212P00012000 P 02/12/16 12.0 3.45 4.00
AA 160212P00012500 P 02/12/16 12.5 3.95 4.50
AA 160212P00013000 P 02/12/16 13.0 4.45 5.00
AA 160212P00013500 P 02/12/16 13.5 4.90 5.80
AA 160212P00014000 P 02/12/16 14.0 5.40 6.30
AA 160212P00014500 P 02/12/16 14.5 5.90 6.50
AA 160212P00015000 P 02/12/16 15.0 6.70 7.00
AA 160212P00015500 P 02/12/16 15.5 6.90 7.50
AA 160212P00016000 P 02/12/16 16.0 7.65 8.00
AA 160212P00016500 P 02/12/16 16.5 7.65 10.00
AA 160212P00017000 P 02/12/16 17.0 8.35 9.05
AA 160212P00017500 P 02/12/16 17.5 8.75 9.55
AA 160212P00018000 P 02/12/16 18.0 9.25 10.05
AA 160212P00018500 P 02/12/16 18.5 10.10 10.50
AA 160212P00019000 P 02/12/16 19.0 10.10 11.05
AA 160219C00000500 C 02/19/16 0.5 7.40 7.75
AA 160219C00001000 C 02/19/16 1.0 6.75 7.25
AA 160219C00001500 C 02/19/16 1.5 6.20 6.70
AA 160219C00002000 C 02/19/16 2.0 5.75 6.25
AA 160219C00002500 C 02/19/16 2.5 5.35 5.75
AA 160219C00003000 C 02/19/16 3.0 5.05 5.45
AA 160219C00003500 C 02/19/16 3.5 4.35 4.75
AA 160219C00004000 C 02/19/16 4.0 3.85 4.25
AA 160219C00004500 C 02/19/16 4.5 3.35 3.75
AA 160219C00005000 C 02/19/16 5.0 3.05 3.25
AA 160219C00005500 C 02/19/16 5.5 2.57 2.72
AA 160219C00006000 C 02/19/16 6.0 2.10 2.20
AA 160219C00006500 C 02/19/16 6.5 1.58 1.84
AA 160219C00007000 C 02/19/16 7.0 1.13 1.21
AA 160219C00007500 C 02/19/16 7.5 0.71 0.77
AA 160219C00008000 C 02/19/16 8.0 0.38 0.42
AA 160219C00008500 C 02/19/16 8.5 0.16 0.19
AA 160219C00009000 C 02/19/16 9.0 0.05 0.07
AA 160219C00009500 C 02/19/16 9.5 0.01 0.03
AA 160219C00010000 C 02/19/16 10.0 0.00 0.01
AA 160219C00010500 C 02/19/16 10.5 0.00 0.06
AA 160219C00011000 C 02/19/16 11.0 0.00 0.02
AA 160219C00011500 C 02/19/16 11.5 0.00 0.05
AA 160219C00012000 C 02/19/16 12.0 0.00 0.05
AA 160219C00012500 C 02/19/16 12.5 0.00 0.05
AA 160219C00013000 C 02/19/16 13.0 0.00 0.05
AA 160219C00013500 C 02/19/16 13.5 0.00 0.05
AA 160219C00014000 C 02/19/16 14.0 0.00 0.05
AA 160219C00015000 C 02/19/16 15.0 0.00 0.05
AA 160219C00016000 C 02/19/16 16.0 0.00 0.05
AA 160219C00017000 C 02/19/16 17.0 0.00 0.05
AA 160219C00018000 C 02/19/16 18.0 0.00 0.05
AA 160219P00000500 P 02/19/16 0.5 0.00 0.05
AA 160219P00001000 P 02/19/16 1.0 0.00 0.05
AA 160219P00001500 P 02/19/16 1.5 0.00 0.05
AA 160219P00002000 P 02/19/16 2.0 0.00 0.05
AA 160219P00002500 P 02/19/16 2.5 0.00 0.05
AA 160219P00003000 P 02/19/16 3.0 0.00 0.05
AA 160219P00003500 P 02/19/16 3.5 0.00 0.05
AA 160219P00004000 P 02/19/16 4.0 0.00 0.06
AA 160219P00004500 P 02/19/16 4.5 0.00 0.05
AA 160219P00005000 P 02/19/16 5.0 0.00 0.05
AA 160219P00005500 P 02/19/16 5.5 0.00 0.06
AA 160219P00006000 P 02/19/16 6.0 0.01 0.06
AA 160219P00006500 P 02/19/16 6.5 0.02 0.07
AA 160219P00007000 P 02/19/16 7.0 0.05 0.07
AA 160219P00007500 P 02/19/16 7.5 0.11 0.14
AA 160219P00008000 P 02/19/16 8.0 0.26 0.29
AA 160219P00008500 P 02/19/16 8.5 0.53 0.56
AA 160219P00009000 P 02/19/16 9.0 0.91 0.98
AA 160219P00009500 P 02/19/16 9.5 1.31 1.46
AA 160219P00010000 P 02/19/16 10.0 1.82 1.96
AA 160219P00010500 P 02/19/16 10.5 1.98 2.46
AA 160219P00011000 P 02/19/16 11.0 2.82 2.95
AA 160219P00011500 P 02/19/16 11.5 2.99 3.50
AA 160219P00012000 P 02/19/16 12.0 3.50 3.95
AA 160219P00012500 P 02/19/16 12.5 4.00 4.50
AA 160219P00013000 P 02/19/16 13.0 4.45 5.00
AA 160219P00013500 P 02/19/16 13.5 4.95 5.50
AA 160219P00014000 P 02/19/16 14.0 5.45 6.00
AA 160219P00015000 P 02/19/16 15.0 6.45 6.95
AA 160219P00016000 P 02/19/16 16.0 6.55 8.05
AA 160219P00017000 P 02/19/16 17.0 8.05 9.05
AA 160219P00018000 P 02/19/16 18.0 9.60 10.10
AA 160226C00001000 C 02/26/16 1.0 6.75 7.75
AA 160226C00002000 C 02/26/16 2.0 6.00 6.35
AA 160226C00003000 C 02/26/16 3.0 5.00 5.35
AA 160226C00003500 C 02/26/16 3.5 4.50 4.85
AA 160226C00004000 C 02/26/16 4.0 4.00 4.30
AA 160226C00004500 C 02/26/16 4.5 3.55 3.80
AA 160226C00005000 C 02/26/16 5.0 2.86 3.65
AA 160226C00005500 C 02/26/16 5.5 2.58 2.84
AA 160226C00006000 C 02/26/16 6.0 2.06 2.31
AA 160226C00006500 C 02/26/16 6.5 1.58 1.76
AA 160226C00007000 C 02/26/16 7.0 1.14 1.30
AA 160226C00007500 C 02/26/16 7.5 0.74 0.83
AA 160226C00008000 C 02/26/16 8.0 0.45 0.49
AA 160226C00008500 C 02/26/16 8.5 0.22 0.26
AA 160226C00009000 C 02/26/16 9.0 0.10 0.13
AA 160226C00009500 C 02/26/16 9.5 0.03 0.07
AA 160226C00010000 C 02/26/16 10.0 0.00 0.08
AA 160226C00010500 C 02/26/16 10.5 0.00 0.06
AA 160226C00011000 C 02/26/16 11.0 0.00 0.06
AA 160226C00011500 C 02/26/16 11.5 0.00 0.06
AA 160226C00012000 C 02/26/16 12.0 0.00 0.05
AA 160226C00012500 C 02/26/16 12.5 0.00 0.05
AA 160226C00013000 C 02/26/16 13.0 0.00 0.05
AA 160226C00013500 C 02/26/16 13.5 0.00 0.05
AA 160226C00014000 C 02/26/16 14.0 0.00 0.05
AA 160226C00014500 C 02/26/16 14.5 0.00 0.05
AA 160226C00015000 C 02/26/16 15.0 0.00 0.12
AA 160226C00015500 C 02/26/16 15.5 0.00 0.06
AA 160226C00016000 C 02/26/16 16.0 0.00 0.12
AA 160226C00016500 C 02/26/16 16.5 0.00 0.12
AA 160226C00017000 C 02/26/16 17.0 0.00 0.05
AA 160226P00001000 P 02/26/16 1.0 0.00 0.05
AA 160226P00002000 P 02/26/16 2.0 0.00 0.05
AA 160226P00003000 P 02/26/16 3.0 0.00 0.13
AA 160226P00003500 P 02/26/16 3.5 0.00 0.05
AA 160226P00004000 P 02/26/16 4.0 0.00 0.06
AA 160226P00004500 P 02/26/16 4.5 0.00 0.06
AA 160226P00005000 P 02/26/16 5.0 0.00 0.06
AA 160226P00005500 P 02/26/16 5.5 0.01 0.07
AA 160226P00006000 P 02/26/16 6.0 0.00 0.08
AA 160226P00006500 P 02/26/16 6.5 0.01 0.09
AA 160226P00007000 P 02/26/16 7.0 0.05 0.12
AA 160226P00007500 P 02/26/16 7.5 0.16 0.18
AA 160226P00008000 P 02/26/16 8.0 0.32 0.37
AA 160226P00008500 P 02/26/16 8.5 0.59 0.67
AA 160226P00009000 P 02/26/16 9.0 0.95 1.04
AA 160226P00009500 P 02/26/16 9.5 1.33 1.49
AA 160226P00010000 P 02/26/16 10.0 1.50 1.99
AA 160226P00010500 P 02/26/16 10.5 1.87 2.49
AA 160226P00011000 P 02/26/16 11.0 2.82 2.96
AA 160226P00011500 P 02/26/16 11.5 2.91 3.50
AA 160226P00012000 P 02/26/16 12.0 3.45 4.00
AA 160226P00012500 P 02/26/16 12.5 4.25 4.50
AA 160226P00013000 P 02/26/16 13.0 4.45 5.00
AA 160226P00013500 P 02/26/16 13.5 4.95 5.45
AA 160226P00014000 P 02/26/16 14.0 5.80 6.00
AA 160226P00014500 P 02/26/16 14.5 5.95 6.50
AA 160226P00015000 P 02/26/16 15.0 6.40 7.00
AA 160226P00015500 P 02/26/16 15.5 6.90 7.45
AA 160226P00016000 P 02/26/16 16.0 7.20 8.05
AA 160226P00016500 P 02/26/16 16.5 7.70 8.55
AA 160226P00017000 P 02/26/16 17.0 8.25 9.10
AA 160304C00000500 C 03/04/16 0.5 7.30 7.75
AA 160304C00001000 C 03/04/16 1.0 6.55 7.45
AA 160304C00001500 C 03/04/16 1.5 6.50 6.80
AA 160304C00002000 C 03/04/16 2.0 6.00 6.25
AA 160304C00002500 C 03/04/16 2.5 5.50 5.75
AA 160304C00003000 C 03/04/16 3.0 5.00 5.35
AA 160304C00003500 C 03/04/16 3.5 4.30 5.20
AA 160304C00004000 C 03/04/16 4.0 4.00 4.35
AA 160304C00004500 C 03/04/16 4.5 3.50 3.85
AA 160304C00005000 C 03/04/16 5.0 3.00 3.30
AA 160304C00005500 C 03/04/16 5.5 2.54 2.83
AA 160304C00006000 C 03/04/16 6.0 2.06 2.31
AA 160304C00006500 C 03/04/16 6.5 1.58 1.89
AA 160304C00007000 C 03/04/16 7.0 1.16 1.35
AA 160304C00007500 C 03/04/16 7.5 0.82 0.88
AA 160304C00008000 C 03/04/16 8.0 0.50 0.55
AA 160304C00008500 C 03/04/16 8.5 0.27 0.32
AA 160304C00009000 C 03/04/16 9.0 0.14 0.17
AA 160304C00009500 C 03/04/16 9.5 0.06 0.10
AA 160304C00010000 C 03/04/16 10.0 0.02 0.09
AA 160304C00010500 C 03/04/16 10.5 0.00 0.07
AA 160304C00011000 C 03/04/16 11.0 0.00 0.06
AA 160304C00011500 C 03/04/16 11.5 0.00 0.06
AA 160304C00012000 C 03/04/16 12.0 0.00 0.06
AA 160304C00012500 C 03/04/16 12.5 0.00 0.05
AA 160304C00013000 C 03/04/16 13.0 0.00 0.05
AA 160304C00013500 C 03/04/16 13.5 0.00 0.05
AA 160304C00014000 C 03/04/16 14.0 0.00 0.05
AA 160304P00000500 P 03/04/16 0.5 0.00 0.05
AA 160304P00001000 P 03/04/16 1.0 0.00 0.05
AA 160304P00001500 P 03/04/16 1.5 0.00 0.05
AA 160304P00002000 P 03/04/16 2.0 0.00 0.05
AA 160304P00002500 P 03/04/16 2.5 0.00 0.05
AA 160304P00003000 P 03/04/16 3.0 0.00 0.05
AA 160304P00003500 P 03/04/16 3.5 0.00 0.05
AA 160304P00004000 P 03/04/16 4.0 0.00 0.06
AA 160304P00004500 P 03/04/16 4.5 0.00 0.06
AA 160304P00005000 P 03/04/16 5.0 0.00 0.07
AA 160304P00005500 P 03/04/16 5.5 0.00 0.07
AA 160304P00006000 P 03/04/16 6.0 0.01 0.09
AA 160304P00006500 P 03/04/16 6.5 0.03 0.09
AA 160304P00007000 P 03/04/16 7.0 0.12 0.14
AA 160304P00007500 P 03/04/16 7.5 0.21 0.25
AA 160304P00008000 P 03/04/16 8.0 0.38 0.41
AA 160304P00008500 P 03/04/16 8.5 0.64 0.72
AA 160304P00009000 P 03/04/16 9.0 0.98 1.10
AA 160304P00009500 P 03/04/16 9.5 1.07 1.54
AA 160304P00010000 P 03/04/16 10.0 1.51 2.03
AA 160304P00010500 P 03/04/16 10.5 1.97 2.50
AA 160304P00011000 P 03/04/16 11.0 2.42 3.00
AA 160304P00011500 P 03/04/16 11.5 2.89 3.50
AA 160304P00012000 P 03/04/16 12.0 3.40 4.00
AA 160304P00012500 P 03/04/16 12.5 4.25 4.50
AA 160304P00013000 P 03/04/16 13.0 4.40 5.00
AA 160304P00013500 P 03/04/16 13.5 4.85 5.50
AA 160304P00014000 P 03/04/16 14.0 5.35 5.95
AA 160311C00000500 C 03/11/16 0.5 7.55 7.70
AA 160311C00001000 C 03/11/16 1.0 7.05 7.20
AA 160311C00001500 C 03/11/16 1.5 6.55 6.65
AA 160311C00002000 C 03/11/16 2.0 6.05 6.20
AA 160311C00002500 C 03/11/16 2.5 5.55 5.70
AA 160311C00003000 C 03/11/16 3.0 5.05 5.15
AA 160311C00003500 C 03/11/16 3.5 4.55 4.65
AA 160311C00004000 C 03/11/16 4.0 4.10 4.20
AA 160311C00004500 C 03/11/16 4.5 3.60 3.70
AA 160311C00005000 C 03/11/16 5.0 3.10 3.20
AA 160311C00005500 C 03/11/16 5.5 2.59 2.70
AA 160311C00006000 C 03/11/16 6.0 2.10 2.23
AA 160311C00006500 C 03/11/16 6.5 1.64 1.76
AA 160311C00007000 C 03/11/16 7.0 1.21 1.31
AA 160311C00007500 C 03/11/16 7.5 0.86 0.92
AA 160311C00008000 C 03/11/16 8.0 0.54 0.60
AA 160311C00008500 C 03/11/16 8.5 0.32 0.37
AA 160311C00009000 C 03/11/16 9.0 0.17 0.21
AA 160311C00009500 C 03/11/16 9.5 0.09 0.12
AA 160311C00010000 C 03/11/16 10.0 0.04 0.09
AA 160311C00010500 C 03/11/16 10.5 0.01 0.06
AA 160311C00011000 C 03/11/16 11.0 0.00 0.05
AA 160311C00011500 C 03/11/16 11.5 0.00 0.04
AA 160311C00012000 C 03/11/16 12.0 0.00 0.04
AA 160311C00012500 C 03/11/16 12.5 0.00 0.03
AA 160311C00013000 C 03/11/16 13.0 0.00 0.03
AA 160311C00013500 C 03/11/16 13.5 0.00 0.03
AA 160311C00014000 C 03/11/16 14.0 0.00 0.03
AA 160311P00000500 P 03/11/16 0.5 0.00 0.02
AA 160311P00001000 P 03/11/16 1.0 0.00 0.02
AA 160311P00001500 P 03/11/16 1.5 0.00 0.02
AA 160311P00002000 P 03/11/16 2.0 0.00 0.02
AA 160311P00002500 P 03/11/16 2.5 0.00 0.02
AA 160311P00003000 P 03/11/16 3.0 0.00 0.02
AA 160311P00003500 P 03/11/16 3.5 0.00 0.02
AA 160311P00004000 P 03/11/16 4.0 0.00 0.03
AA 160311P00004500 P 03/11/16 4.5 0.00 0.04
AA 160311P00005000 P 03/11/16 5.0 0.00 0.05
AA 160311P00005500 P 03/11/16 5.5 0.01 0.06
AA 160311P00006000 P 03/11/16 6.0 0.02 0.08
AA 160311P00006500 P 03/11/16 6.5 0.04 0.11
AA 160311P00007000 P 03/11/16 7.0 0.14 0.17
AA 160311P00007500 P 03/11/16 7.5 0.25 0.28
AA 160311P00008000 P 03/11/16 8.0 0.42 0.47
AA 160311P00008500 P 03/11/16 8.5 0.69 0.75
AA 160311P00009000 P 03/11/16 9.0 1.01 1.10
AA 160311P00009500 P 03/11/16 9.5 1.43 1.54
AA 160311P00010000 P 03/11/16 10.0 1.88 1.99
AA 160311P00010500 P 03/11/16 10.5 2.37 2.46
AA 160311P00011000 P 03/11/16 11.0 2.86 2.95
AA 160311P00011500 P 03/11/16 11.5 3.35 3.45
AA 160311P00012000 P 03/11/16 12.0 3.85 3.95
AA 160311P00012500 P 03/11/16 12.5 4.30 4.45
AA 160311P00013000 P 03/11/16 13.0 4.80 4.95
AA 160311P00013500 P 03/11/16 13.5 5.30 5.45
AA 160311P00014000 P 03/11/16 14.0 5.80 5.95
AA 160318C00001000 C 03/18/16 1.0 7.05 7.15
AA 160318C00002000 C 03/18/16 2.0 6.05 6.15
AA 160318C00003000 C 03/18/16 3.0 5.05 5.20
AA 160318C00004000 C 03/18/16 4.0 4.10 4.20
AA 160318C00005000 C 03/18/16 5.0 3.10 3.20
AA 160318C00006000 C 03/18/16 6.0 2.13 2.24
AA 160318C00007000 C 03/18/16 7.0 1.25 1.34
AA 160318C00008000 C 03/18/16 8.0 0.61 0.63
AA 160318C00009000 C 03/18/16 9.0 0.22 0.24
AA 160318C00010000 C 03/18/16 10.0 0.06 0.11
AA 160318C00011000 C 03/18/16 11.0 0.01 0.06
AA 160318C00012000 C 03/18/16 12.0 0.00 0.04
AA 160318C00013000 C 03/18/16 13.0 0.00 0.04
AA 160318C00014000 C 03/18/16 14.0 0.00 0.03
AA 160318C00015000 C 03/18/16 15.0 0.00 0.03
AA 160318C00016000 C 03/18/16 16.0 0.00 0.03
AA 160318P00001000 P 03/18/16 1.0 0.00 0.02
AA 160318P00002000 P 03/18/16 2.0 0.00 0.02
AA 160318P00003000 P 03/18/16 3.0 0.00 0.02
AA 160318P00004000 P 03/18/16 4.0 0.00 0.04
AA 160318P00005000 P 03/18/16 5.0 0.01 0.04
AA 160318P00006000 P 03/18/16 6.0 0.05 0.07
AA 160318P00007000 P 03/18/16 7.0 0.16 0.19
AA 160318P00008000 P 03/18/16 8.0 0.47 0.51
AA 160318P00009000 P 03/18/16 9.0 1.08 1.14
AA 160318P00010000 P 03/18/16 10.0 1.90 2.00
AA 160318P00011000 P 03/18/16 11.0 2.87 2.96
AA 160318P00012000 P 03/18/16 12.0 3.85 3.95
AA 160318P00013000 P 03/18/16 13.0 4.85 4.95
AA 160318P00014000 P 03/18/16 14.0 5.80 5.95
AA 160318P00015000 P 03/18/16 15.0 6.80 6.95
AA 160318P00016000 P 03/18/16 16.0 7.80 7.95
AA 160324C00000500 C 03/24/16 0.5 7.55 7.70
AA 160324C00001000 C 03/24/16 1.0 7.05 7.20
AA 160324C00001500 C 03/24/16 1.5 6.55 6.70
AA 160324C00002000 C 03/24/16 2.0 6.05 6.20
AA 160324C00002500 C 03/24/16 2.5 5.55 5.70
AA 160324C00003000 C 03/24/16 3.0 5.05 5.20
AA 160324C00003500 C 03/24/16 3.5 4.55 4.70
AA 160324C00004000 C 03/24/16 4.0 4.10 4.20
AA 160324C00004500 C 03/24/16 4.5 3.60 3.70
AA 160324C00005000 C 03/24/16 5.0 3.10 3.20
AA 160324C00005500 C 03/24/16 5.5 2.60 2.73
AA 160324C00006000 C 03/24/16 6.0 2.13 2.25
AA 160324C00006500 C 03/24/16 6.5 1.68 1.80
AA 160324C00007000 C 03/24/16 7.0 1.26 1.37
AA 160324C00007500 C 03/24/16 7.5 0.90 0.99
AA 160324C00008000 C 03/24/16 8.0 0.60 0.68
AA 160324C00008500 C 03/24/16 8.5 0.38 0.45
AA 160324C00009000 C 03/24/16 9.0 0.22 0.29
AA 160324C00009500 C 03/24/16 9.5 0.12 0.18
AA 160324C00010000 C 03/24/16 10.0 0.06 0.13
AA 160324C00010500 C 03/24/16 10.5 0.03 0.08
AA 160324C00011000 C 03/24/16 11.0 0.01 0.06
AA 160324C00011500 C 03/24/16 11.5 0.00 0.05
AA 160324C00012000 C 03/24/16 12.0 0.00 0.04
AA 160324C00012500 C 03/24/16 12.5 0.00 0.04
AA 160324C00013000 C 03/24/16 13.0 0.00 0.03
AA 160324C00013500 C 03/24/16 13.5 0.00 0.03
AA 160324C00014000 C 03/24/16 14.0 0.00 0.03
AA 160324C00014500 C 03/24/16 14.5 0.00 0.03
AA 160324C00015000 C 03/24/16 15.0 0.00 0.03
AA 160324P00000500 P 03/24/16 0.5 0.00 0.02
AA 160324P00001000 P 03/24/16 1.0 0.00 0.02
AA 160324P00001500 P 03/24/16 1.5 0.00 0.02
AA 160324P00002000 P 03/24/16 2.0 0.00 0.02
AA 160324P00002500 P 03/24/16 2.5 0.00 0.02
AA 160324P00003000 P 03/24/16 3.0 0.00 0.02
AA 160324P00003500 P 03/24/16 3.5 0.00 0.03
AA 160324P00004000 P 03/24/16 4.0 0.00 0.04
AA 160324P00004500 P 03/24/16 4.5 0.00 0.05
AA 160324P00005000 P 03/24/16 5.0 0.01 0.06
AA 160324P00005500 P 03/24/16 5.5 0.02 0.07
AA 160324P00006000 P 03/24/16 6.0 0.04 0.10
AA 160324P00006500 P 03/24/16 6.5 0.10 0.14
AA 160324P00007000 P 03/24/16 7.0 0.17 0.23
AA 160324P00007500 P 03/24/16 7.5 0.30 0.35
AA 160324P00008000 P 03/24/16 8.0 0.49 0.55
AA 160324P00008500 P 03/24/16 8.5 0.74 0.83
AA 160324P00009000 P 03/24/16 9.0 1.08 1.18
AA 160324P00009500 P 03/24/16 9.5 1.47 1.58
AA 160324P00010000 P 03/24/16 10.0 1.91 2.03
AA 160324P00010500 P 03/24/16 10.5 2.38 2.49
AA 160324P00011000 P 03/24/16 11.0 2.86 2.97
AA 160324P00011500 P 03/24/16 11.5 3.35 3.45
AA 160324P00012000 P 03/24/16 12.0 3.85 3.95
AA 160324P00012500 P 03/24/16 12.5 4.30 4.45
AA 160324P00013000 P 03/24/16 13.0 4.80 4.95
AA 160324P00013500 P 03/24/16 13.5 5.30 5.45
AA 160324P00014000 P 03/24/16 14.0 5.80 5.95
AA 160324P00014500 P 03/24/16 14.5 6.30 6.45
AA 160324P00015000 P 03/24/16 15.0 6.80 6.95
AA 160415C00001000 C 04/15/16 1.0 7.05 7.20
AA 160415C00002000 C 04/15/16 2.0 6.05 6.20
AA 160415C00003000 C 04/15/16 3.0 5.10 5.20
AA 160415C00004000 C 04/15/16 4.0 4.10 4.20
AA 160415C00005000 C 04/15/16 5.0 3.10 3.25
AA 160415C00006000 C 04/15/16 6.0 2.20 2.31
AA 160415C00007000 C 04/15/16 7.0 1.38 1.44
AA 160415C00008000 C 04/15/16 8.0 0.79 0.82
AA 160415C00009000 C 04/15/16 9.0 0.37 0.40
AA 160415C00010000 C 04/15/16 10.0 0.16 0.20
AA 160415C00011000 C 04/15/16 11.0 0.07 0.10
AA 160415C00012000 C 04/15/16 12.0 0.03 0.06
AA 160415C00013000 C 04/15/16 13.0 0.00 0.05
AA 160415C00014000 C 04/15/16 14.0 0.00 0.04
AA 160415C00015000 C 04/15/16 15.0 0.00 0.04
AA 160415C00016000 C 04/15/16 16.0 0.00 0.04
AA 160415C00017000 C 04/15/16 17.0 0.00 0.03
AA 160415C00018000 C 04/15/16 18.0 0.00 0.03
AA 160415C00019000 C 04/15/16 19.0 0.00 0.03
AA 160415P00001000 P 04/15/16 1.0 0.00 0.02
AA 160415P00002000 P 04/15/16 2.0 0.00 0.02
AA 160415P00003000 P 04/15/16 3.0 0.00 0.03
AA 160415P00004000 P 04/15/16 4.0 0.00 0.05
AA 160415P00005000 P 04/15/16 5.0 0.03 0.08
AA 160415P00006000 P 04/15/16 6.0 0.11 0.14
AA 160415P00007000 P 04/15/16 7.0 0.28 0.33
AA 160415P00008000 P 04/15/16 8.0 0.65 0.68
AA 160415P00009000 P 04/15/16 9.0 1.21 1.30
AA 160415P00010000 P 04/15/16 10.0 1.98 2.10
AA 160415P00011000 P 04/15/16 11.0 2.89 3.00
AA 160415P00012000 P 04/15/16 12.0 3.85 3.95
AA 160415P00013000 P 04/15/16 13.0 4.85 4.95
AA 160415P00014000 P 04/15/16 14.0 5.80 5.95
AA 160415P00015000 P 04/15/16 15.0 6.80 6.95
AA 160415P00016000 P 04/15/16 16.0 7.80 7.95
AA 160415P00017000 P 04/15/16 17.0 8.80 8.95
AA 160415P00018000 P 04/15/16 18.0 9.80 9.95
AA 160415P00019000 P 04/15/16 19.0 10.80 10.95
AA 160617C00001000 C 06/17/16 1.0 7.05 7.20
AA 160617C00002000 C 06/17/16 2.0 6.10 6.20
AA 160617C00003000 C 06/17/16 3.0 5.10 5.20
AA 160617C00004000 C 06/17/16 4.0 4.10 4.25
AA 160617C00005000 C 06/17/16 5.0 3.15 3.30
AA 160617C00006000 C 06/17/16 6.0 2.30 2.42
AA 160617C00007000 C 06/17/16 7.0 1.55 1.67
AA 160617C00008000 C 06/17/16 8.0 0.96 1.06
AA 160617C00009000 C 06/17/16 9.0 0.57 0.62
AA 160617C00010000 C 06/17/16 10.0 0.30 0.37
AA 160617C00011000 C 06/17/16 11.0 0.16 0.21
AA 160617C00012000 C 06/17/16 12.0 0.09 0.13
AA 160617C00013000 C 06/17/16 13.0 0.04 0.07
AA 160617C00014000 C 06/17/16 14.0 0.02 0.05
AA 160617C00015000 C 06/17/16 15.0 0.01 0.06
AA 160617C00016000 C 06/17/16 16.0 0.00 0.05
AA 160617C00017000 C 06/17/16 17.0 0.00 0.04
AA 160617C00018000 C 06/17/16 18.0 0.00 0.04
AA 160617C00019000 C 06/17/16 19.0 0.00 0.04
AA 160617P00001000 P 06/17/16 1.0 0.00 0.02
AA 160617P00002000 P 06/17/16 2.0 0.00 0.03
AA 160617P00003000 P 06/17/16 3.0 0.00 0.05
AA 160617P00004000 P 06/17/16 4.0 0.02 0.08
AA 160617P00005000 P 06/17/16 5.0 0.08 0.15
AA 160617P00006000 P 06/17/16 6.0 0.25 0.27
AA 160617P00007000 P 06/17/16 7.0 0.47 0.50
AA 160617P00008000 P 06/17/16 8.0 0.87 0.92
AA 160617P00009000 P 06/17/16 9.0 1.44 1.52
AA 160617P00010000 P 06/17/16 10.0 2.15 2.27
AA 160617P00011000 P 06/17/16 11.0 3.00 3.15
AA 160617P00012000 P 06/17/16 12.0 3.95 4.05
AA 160617P00013000 P 06/17/16 13.0 4.90 5.00
AA 160617P00014000 P 06/17/16 14.0 5.85 6.00
AA 160617P00015000 P 06/17/16 15.0 6.85 6.95
AA 160617P00016000 P 06/17/16 16.0 7.85 7.95
AA 160617P00017000 P 06/17/16 17.0 8.85 8.95
AA 160617P00018000 P 06/17/16 18.0 9.85 9.95
AA 160617P00019000 P 06/17/16 19.0 10.80 10.95
AA 160715C00001000 C 07/15/16 1.0 7.05 7.20
AA 160715C00002000 C 07/15/16 2.0 6.10 6.20
AA 160715C00003000 C 07/15/16 3.0 5.10 5.20
AA 160715C00004000 C 07/15/16 4.0 4.15 4.25
AA 160715C00005000 C 07/15/16 5.0 3.20 3.30
AA 160715C00006000 C 07/15/16 6.0 2.34 2.48
AA 160715C00007000 C 07/15/16 7.0 1.62 1.73
AA 160715C00008000 C 07/15/16 8.0 1.05 1.16
AA 160715C00009000 C 07/15/16 9.0 0.64 0.71
AA 160715C00010000 C 07/15/16 10.0 0.38 0.44
AA 160715C00011000 C 07/15/16 11.0 0.21 0.27
AA 160715C00012000 C 07/15/16 12.0 0.12 0.20
AA 160715C00013000 C 07/15/16 13.0 0.07 0.12
AA 160715C00014000 C 07/15/16 14.0 0.05 0.11
AA 160715C00015000 C 07/15/16 15.0 0.02 0.06
AA 160715C00016000 C 07/15/16 16.0 0.01 0.06
AA 160715C00017000 C 07/15/16 17.0 0.00 0.05
AA 160715C00018000 C 07/15/16 18.0 0.00 0.05
AA 160715C00019000 C 07/15/16 19.0 0.00 0.05
AA 160715P00001000 P 07/15/16 1.0 0.00 0.02
AA 160715P00002000 P 07/15/16 2.0 0.00 0.03
AA 160715P00003000 P 07/15/16 3.0 0.00 0.06
AA 160715P00004000 P 07/15/16 4.0 0.03 0.09
AA 160715P00005000 P 07/15/16 5.0 0.11 0.16
AA 160715P00006000 P 07/15/16 6.0 0.26 0.31
AA 160715P00007000 P 07/15/16 7.0 0.53 0.59
AA 160715P00008000 P 07/15/16 8.0 0.95 1.00
AA 160715P00009000 P 07/15/16 9.0 1.51 1.61
AA 160715P00010000 P 07/15/16 10.0 2.24 2.35
AA 160715P00011000 P 07/15/16 11.0 3.05 3.20
AA 160715P00012000 P 07/15/16 12.0 3.95 4.10
AA 160715P00013000 P 07/15/16 13.0 4.90 5.05
AA 160715P00014000 P 07/15/16 14.0 5.85 6.00
AA 160715P00015000 P 07/15/16 15.0 6.85 7.00
AA 160715P00016000 P 07/15/16 16.0 7.85 7.95
AA 160715P00017000 P 07/15/16 17.0 8.85 8.95
AA 160715P00018000 P 07/15/16 18.0 9.85 9.95
AA 160715P00019000 P 07/15/16 19.0 10.85 10.95
AA 170120C00003000 C 01/20/17 3.0 5.10 5.20
AA 170120C00005000 C 01/20/17 5.0 3.30 3.45
AA 170120C00008000 C 01/20/17 8.0 1.46 1.52
AA 170120C00010000 C 01/20/17 10.0 0.75 0.79
AA 170120C00013000 C 01/20/17 13.0 0.28 0.34
AA 170120C00015000 C 01/20/17 15.0 0.17 0.21
AA 170120C00017000 C 01/20/17 17.0 0.10 0.13
AA 170120C00020000 C 01/20/17 20.0 0.06 0.10
AA 170120C00022000 C 01/20/17 22.0 0.01 0.08
AA 170120C00025000 C 01/20/17 25.0 0.01 0.06
AA 170120C00027000 C 01/20/17 27.0 0.00 0.05
AA 170120C00030000 C 01/20/17 30.0 0.00 0.05
AA 170120P00003000 P 01/20/17 3.0 0.04 0.10
AA 170120P00005000 P 01/20/17 5.0 0.31 0.35
AA 170120P00008000 P 01/20/17 8.0 1.36 1.45
AA 170120P00010000 P 01/20/17 10.0 2.64 2.73
AA 170120P00013000 P 01/20/17 13.0 5.15 5.30
AA 170120P00015000 P 01/20/17 15.0 7.00 7.15
AA 170120P00017000 P 01/20/17 17.0 8.90 9.05
AA 170120P00020000 P 01/20/17 20.0 11.85 12.00
AA 170120P00022000 P 01/20/17 22.0 13.80 14.00
AA 170120P00025000 P 01/20/17 25.0 16.80 16.95
AA 170120P00027000 P 01/20/17 27.0 18.80 18.95
AA 170120P00030000 P 01/20/17 30.0 21.80 21.95
AA 180119C00003000 C 01/19/18 3.0 4.95 5.60
AA 180119C00005000 C 01/19/18 5.0 3.50 3.95
AA 180119C00007000 C 01/19/18 7.0 2.40 2.58
AA 180119C00010000 C 01/19/18 10.0 1.27 1.42
AA 180119C00012000 C 01/19/18 12.0 0.81 0.96
AA 180119C00015000 C 01/19/18 15.0 0.50 0.54
AA 180119C00017000 C 01/19/18 17.0 0.19 0.59
AA 180119C00020000 C 01/19/18 20.0 0.10 0.47
AA 180119P00003000 P 01/19/18 3.0 0.07 0.25
AA 180119P00005000 P 01/19/18 5.0 0.58 0.66
AA 180119P00007000 P 01/19/18 7.0 1.38 1.46
AA 180119P00010000 P 01/19/18 10.0 3.00 3.35
AA 180119P00012000 P 01/19/18 12.0 4.45 4.90
AA 180119P00015000 P 01/19/18 15.0 7.00 7.70
AA 180119P00017000 P 01/19/18 17.0 8.80 9.50
AA 180119P00020000 P 01/19/18 20.0 11.65 12.40

OPRA data is delayed 15 minutes.