Options Lookup
Alcoa Corporation (AA)
As of Apr 16 2024 3:27PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| AA 240419C00012500 | C | Apr 19, 2024 | 12.5 | 23.10 | 24.00 |
| AA 240419C00015000 | C | Apr 19, 2024 | 15.0 | 20.65 | 21.80 |
| AA 240419C00017500 | C | Apr 19, 2024 | 17.5 | 18.35 | 20.05 |
| AA 240419C00020000 | C | Apr 19, 2024 | 20.0 | 15.85 | 16.35 |
| AA 240419C00021000 | C | Apr 19, 2024 | 21.0 | 14.85 | 15.55 |
| AA 240419C00022000 | C | Apr 19, 2024 | 22.0 | 13.85 | 14.05 |
| AA 240419C00022500 | C | Apr 19, 2024 | 22.5 | 13.35 | 13.55 |
| AA 240419C00023000 | C | Apr 19, 2024 | 23.0 | 12.85 | 13.85 |
| AA 240419C00024000 | C | Apr 19, 2024 | 24.0 | 11.85 | 12.05 |
| AA 240419C00024500 | C | Apr 19, 2024 | 24.5 | 11.40 | 12.20 |
| AA 240419C00025000 | C | Apr 19, 2024 | 25.0 | 10.90 | 11.05 |
| AA 240419C00025500 | C | Apr 19, 2024 | 25.5 | 10.40 | 10.55 |
| AA 240419C00026000 | C | Apr 19, 2024 | 26.0 | 9.85 | 10.05 |
| AA 240419C00026500 | C | Apr 19, 2024 | 26.5 | 9.35 | 10.20 |
| AA 240419C00027000 | C | Apr 19, 2024 | 27.0 | 8.90 | 9.05 |
| AA 240419C00027500 | C | Apr 19, 2024 | 27.5 | 8.40 | 8.55 |
| AA 240419C00028000 | C | Apr 19, 2024 | 28.0 | 7.90 | 8.05 |
| AA 240419C00028500 | C | Apr 19, 2024 | 28.5 | 7.40 | 7.55 |
| AA 240419C00029000 | C | Apr 19, 2024 | 29.0 | 6.90 | 7.05 |
| AA 240419C00029500 | C | Apr 19, 2024 | 29.5 | 6.40 | 6.55 |
| AA 240419C00030000 | C | Apr 19, 2024 | 30.0 | 5.90 | 6.10 |
| AA 240419C00030500 | C | Apr 19, 2024 | 30.5 | 5.40 | 5.60 |
| AA 240419C00031000 | C | Apr 19, 2024 | 31.0 | 4.95 | 5.10 |
| AA 240419C00031500 | C | Apr 19, 2024 | 31.5 | 4.50 | 4.60 |
| AA 240419C00032000 | C | Apr 19, 2024 | 32.0 | 4.05 | 4.15 |
| AA 240419C00032500 | C | Apr 19, 2024 | 32.5 | 3.60 | 3.70 |
| AA 240419C00033000 | C | Apr 19, 2024 | 33.0 | 3.15 | 3.25 |
| AA 240419C00033500 | C | Apr 19, 2024 | 33.5 | 2.71 | 2.90 |
| AA 240419C00034000 | C | Apr 19, 2024 | 34.0 | 2.35 | 2.42 |
| AA 240419C00034500 | C | Apr 19, 2024 | 34.5 | 2.00 | 2.06 |
| AA 240419C00035000 | C | Apr 19, 2024 | 35.0 | 1.67 | 1.71 |
| AA 240419C00035500 | C | Apr 19, 2024 | 35.5 | 1.37 | 1.41 |
| AA 240419C00036000 | C | Apr 19, 2024 | 36.0 | 1.11 | 1.15 |
| AA 240419C00036500 | C | Apr 19, 2024 | 36.5 | 0.88 | 0.92 |
| AA 240419C00037000 | C | Apr 19, 2024 | 37.0 | 0.69 | 0.73 |
| AA 240419C00037500 | C | Apr 19, 2024 | 37.5 | 0.54 | 0.57 |
| AA 240419C00038000 | C | Apr 19, 2024 | 38.0 | 0.41 | 0.44 |
| AA 240419C00038500 | C | Apr 19, 2024 | 38.5 | 0.31 | 0.34 |
| AA 240419C00039000 | C | Apr 19, 2024 | 39.0 | 0.23 | 0.27 |
| AA 240419C00039500 | C | Apr 19, 2024 | 39.5 | 0.18 | 0.22 |
| AA 240419C00040000 | C | Apr 19, 2024 | 40.0 | 0.13 | 0.17 |
| AA 240419C00040500 | C | Apr 19, 2024 | 40.5 | 0.10 | 0.13 |
| AA 240419C00041000 | C | Apr 19, 2024 | 41.0 | 0.07 | 0.10 |
| AA 240419C00041500 | C | Apr 19, 2024 | 41.5 | 0.05 | 0.08 |
| AA 240419C00042000 | C | Apr 19, 2024 | 42.0 | 0.04 | 0.07 |
| AA 240419C00043000 | C | Apr 19, 2024 | 43.0 | 0.01 | 0.05 |
| AA 240419C00044000 | C | Apr 19, 2024 | 44.0 | 0.00 | 0.05 |
| AA 240419C00045000 | C | Apr 19, 2024 | 45.0 | 0.00 | 0.02 |
| AA 240419C00046000 | C | Apr 19, 2024 | 46.0 | 0.00 | 0.02 |
| AA 240419C00050000 | C | Apr 19, 2024 | 50.0 | 0.00 | 0.01 |
| AA 240419P00012500 | P | Apr 19, 2024 | 12.5 | 0.00 | 0.01 |
| AA 240419P00015000 | P | Apr 19, 2024 | 15.0 | 0.00 | 0.01 |
| AA 240419P00017500 | P | Apr 19, 2024 | 17.5 | 0.00 | 0.01 |
| AA 240419P00020000 | P | Apr 19, 2024 | 20.0 | 0.00 | 0.02 |
| AA 240419P00021000 | P | Apr 19, 2024 | 21.0 | 0.00 | 0.05 |
| AA 240419P00022000 | P | Apr 19, 2024 | 22.0 | 0.00 | 0.05 |
| AA 240419P00022500 | P | Apr 19, 2024 | 22.5 | 0.00 | 0.02 |
| AA 240419P00023000 | P | Apr 19, 2024 | 23.0 | 0.00 | 0.13 |
| AA 240419P00024000 | P | Apr 19, 2024 | 24.0 | 0.00 | 0.13 |
| AA 240419P00024500 | P | Apr 19, 2024 | 24.5 | 0.00 | 0.02 |
| AA 240419P00025000 | P | Apr 19, 2024 | 25.0 | 0.00 | 0.04 |
| AA 240419P00025500 | P | Apr 19, 2024 | 25.5 | 0.00 | 0.14 |
| AA 240419P00026000 | P | Apr 19, 2024 | 26.0 | 0.00 | 0.07 |
| AA 240419P00026500 | P | Apr 19, 2024 | 26.5 | 0.00 | 0.14 |
| AA 240419P00027000 | P | Apr 19, 2024 | 27.0 | 0.00 | 0.15 |
| AA 240419P00027500 | P | Apr 19, 2024 | 27.5 | 0.00 | 0.03 |
| AA 240419P00028000 | P | Apr 19, 2024 | 28.0 | 0.00 | 0.04 |
| AA 240419P00028500 | P | Apr 19, 2024 | 28.5 | 0.01 | 0.04 |
| AA 240419P00029000 | P | Apr 19, 2024 | 29.0 | 0.01 | 0.17 |
| AA 240419P00029500 | P | Apr 19, 2024 | 29.5 | 0.01 | 0.04 |
| AA 240419P00030000 | P | Apr 19, 2024 | 30.0 | 0.03 | 0.05 |
| AA 240419P00030500 | P | Apr 19, 2024 | 30.5 | 0.02 | 0.06 |
| AA 240419P00031000 | P | Apr 19, 2024 | 31.0 | 0.02 | 0.09 |
| AA 240419P00031500 | P | Apr 19, 2024 | 31.5 | 0.07 | 0.10 |
| AA 240419P00032000 | P | Apr 19, 2024 | 32.0 | 0.11 | 0.14 |
| AA 240419P00032500 | P | Apr 19, 2024 | 32.5 | 0.15 | 0.18 |
| AA 240419P00033000 | P | Apr 19, 2024 | 33.0 | 0.21 | 0.25 |
| AA 240419P00033500 | P | Apr 19, 2024 | 33.5 | 0.29 | 0.34 |
| AA 240419P00034000 | P | Apr 19, 2024 | 34.0 | 0.40 | 0.44 |
| AA 240419P00034500 | P | Apr 19, 2024 | 34.5 | 0.53 | 0.57 |
| AA 240419P00035000 | P | Apr 19, 2024 | 35.0 | 0.70 | 0.74 |
| AA 240419P00035500 | P | Apr 19, 2024 | 35.5 | 0.90 | 0.94 |
| AA 240419P00036000 | P | Apr 19, 2024 | 36.0 | 1.14 | 1.17 |
| AA 240419P00036500 | P | Apr 19, 2024 | 36.5 | 1.41 | 1.45 |
| AA 240419P00037000 | P | Apr 19, 2024 | 37.0 | 1.72 | 1.77 |
| AA 240419P00037500 | P | Apr 19, 2024 | 37.5 | 2.07 | 2.10 |
| AA 240419P00038000 | P | Apr 19, 2024 | 38.0 | 2.44 | 2.50 |
| AA 240419P00038500 | P | Apr 19, 2024 | 38.5 | 2.82 | 2.90 |
| AA 240419P00039000 | P | Apr 19, 2024 | 39.0 | 3.25 | 3.35 |
| AA 240419P00039500 | P | Apr 19, 2024 | 39.5 | 3.00 | 4.25 |
| AA 240419P00040000 | P | Apr 19, 2024 | 40.0 | 4.10 | 4.25 |
| AA 240419P00040500 | P | Apr 19, 2024 | 40.5 | 4.55 | 4.75 |
| AA 240419P00041000 | P | Apr 19, 2024 | 41.0 | 5.05 | 5.25 |
| AA 240419P00041500 | P | Apr 19, 2024 | 41.5 | 5.55 | 6.90 |
| AA 240419P00042000 | P | Apr 19, 2024 | 42.0 | 6.05 | 6.25 |
| AA 240419P00043000 | P | Apr 19, 2024 | 43.0 | 7.00 | 7.30 |
| AA 240419P00044000 | P | Apr 19, 2024 | 44.0 | 8.00 | 8.20 |
| AA 240419P00045000 | P | Apr 19, 2024 | 45.0 | 9.00 | 9.30 |
| AA 240419P00046000 | P | Apr 19, 2024 | 46.0 | 10.00 | 10.15 |
| AA 240419P00050000 | P | Apr 19, 2024 | 50.0 | 14.00 | 14.15 |
| AA 240426C00018000 | C | Apr 26, 2024 | 18.0 | 17.90 | 18.05 |
| AA 240426C00019000 | C | Apr 26, 2024 | 19.0 | 16.90 | 17.05 |
| AA 240426C00020000 | C | Apr 26, 2024 | 20.0 | 15.90 | 16.05 |
| AA 240426C00021000 | C | Apr 26, 2024 | 21.0 | 14.90 | 15.05 |
| AA 240426C00022000 | C | Apr 26, 2024 | 22.0 | 13.90 | 14.40 |
| AA 240426C00023000 | C | Apr 26, 2024 | 23.0 | 12.90 | 13.15 |
| AA 240426C00024000 | C | Apr 26, 2024 | 24.0 | 11.85 | 13.05 |
| AA 240426C00025000 | C | Apr 26, 2024 | 25.0 | 10.90 | 11.70 |
| AA 240426C00026000 | C | Apr 26, 2024 | 26.0 | 9.90 | 10.75 |
| AA 240426C00027000 | C | Apr 26, 2024 | 27.0 | 8.90 | 9.80 |
| AA 240426C00028000 | C | Apr 26, 2024 | 28.0 | 7.95 | 8.10 |
| AA 240426C00029000 | C | Apr 26, 2024 | 29.0 | 6.95 | 7.10 |
| AA 240426C00030000 | C | Apr 26, 2024 | 30.0 | 6.00 | 6.30 |
| AA 240426C00030500 | C | Apr 26, 2024 | 30.5 | 5.55 | 5.65 |
| AA 240426C00031000 | C | Apr 26, 2024 | 31.0 | 5.10 | 5.60 |
| AA 240426C00031500 | C | Apr 26, 2024 | 31.5 | 4.65 | 4.75 |
| AA 240426C00032000 | C | Apr 26, 2024 | 32.0 | 4.20 | 4.30 |
| AA 240426C00032500 | C | Apr 26, 2024 | 32.5 | 3.25 | 3.90 |
| AA 240426C00033000 | C | Apr 26, 2024 | 33.0 | 3.35 | 3.45 |
| AA 240426C00033500 | C | Apr 26, 2024 | 33.5 | 3.00 | 3.10 |
| AA 240426C00034000 | C | Apr 26, 2024 | 34.0 | 2.65 | 2.70 |
| AA 240426C00034500 | C | Apr 26, 2024 | 34.5 | 2.30 | 2.36 |
| AA 240426C00035000 | C | Apr 26, 2024 | 35.0 | 2.01 | 2.04 |
| AA 240426C00035500 | C | Apr 26, 2024 | 35.5 | 1.72 | 1.76 |
| AA 240426C00036000 | C | Apr 26, 2024 | 36.0 | 1.47 | 1.50 |
| AA 240426C00036500 | C | Apr 26, 2024 | 36.5 | 1.24 | 1.27 |
| AA 240426C00037000 | C | Apr 26, 2024 | 37.0 | 1.04 | 1.08 |
| AA 240426C00037500 | C | Apr 26, 2024 | 37.5 | 0.87 | 0.90 |
| AA 240426C00038000 | C | Apr 26, 2024 | 38.0 | 0.72 | 0.76 |
| AA 240426C00038500 | C | Apr 26, 2024 | 38.5 | 0.59 | 0.63 |
| AA 240426C00039000 | C | Apr 26, 2024 | 39.0 | 0.49 | 0.53 |
| AA 240426C00039500 | C | Apr 26, 2024 | 39.5 | 0.40 | 0.44 |
| AA 240426C00040000 | C | Apr 26, 2024 | 40.0 | 0.33 | 0.37 |
| AA 240426C00040500 | C | Apr 26, 2024 | 40.5 | 0.27 | 0.31 |
| AA 240426C00041000 | C | Apr 26, 2024 | 41.0 | 0.22 | 0.26 |
| AA 240426C00041500 | C | Apr 26, 2024 | 41.5 | 0.18 | 0.22 |
| AA 240426C00042000 | C | Apr 26, 2024 | 42.0 | 0.14 | 0.18 |
| AA 240426C00043000 | C | Apr 26, 2024 | 43.0 | 0.09 | 0.12 |
| AA 240426C00044000 | C | Apr 26, 2024 | 44.0 | 0.05 | 0.30 |
| AA 240426C00045000 | C | Apr 26, 2024 | 45.0 | 0.02 | 0.13 |
| AA 240426C00046000 | C | Apr 26, 2024 | 46.0 | 0.01 | 0.50 |
| AA 240426C00047000 | C | Apr 26, 2024 | 47.0 | 0.00 | 0.03 |
| AA 240426C00050000 | C | Apr 26, 2024 | 50.0 | 0.00 | 0.19 |
| AA 240426P00018000 | P | Apr 26, 2024 | 18.0 | 0.00 | 0.50 |
| AA 240426P00019000 | P | Apr 26, 2024 | 19.0 | 0.00 | 0.24 |
| AA 240426P00020000 | P | Apr 26, 2024 | 20.0 | 0.00 | 0.50 |
| AA 240426P00021000 | P | Apr 26, 2024 | 21.0 | 0.00 | 0.50 |
| AA 240426P00022000 | P | Apr 26, 2024 | 22.0 | 0.00 | 0.50 |
| AA 240426P00023000 | P | Apr 26, 2024 | 23.0 | 0.00 | 0.50 |
| AA 240426P00024000 | P | Apr 26, 2024 | 24.0 | 0.00 | 0.25 |
| AA 240426P00025000 | P | Apr 26, 2024 | 25.0 | 0.00 | 0.50 |
| AA 240426P00026000 | P | Apr 26, 2024 | 26.0 | 0.00 | 0.50 |
| AA 240426P00027000 | P | Apr 26, 2024 | 27.0 | 0.01 | 0.50 |
| AA 240426P00028000 | P | Apr 26, 2024 | 28.0 | 0.02 | 0.05 |
| AA 240426P00029000 | P | Apr 26, 2024 | 29.0 | 0.03 | 0.09 |
| AA 240426P00030000 | P | Apr 26, 2024 | 30.0 | 0.07 | 0.11 |
| AA 240426P00030500 | P | Apr 26, 2024 | 30.5 | 0.10 | 0.12 |
| AA 240426P00031000 | P | Apr 26, 2024 | 31.0 | 0.13 | 0.16 |
| AA 240426P00031500 | P | Apr 26, 2024 | 31.5 | 0.17 | 0.20 |
| AA 240426P00032000 | P | Apr 26, 2024 | 32.0 | 0.24 | 0.26 |
| AA 240426P00032500 | P | Apr 26, 2024 | 32.5 | 0.31 | 0.34 |
| AA 240426P00033000 | P | Apr 26, 2024 | 33.0 | 0.41 | 0.44 |
| AA 240426P00033500 | P | Apr 26, 2024 | 33.5 | 0.52 | 0.55 |
| AA 240426P00034000 | P | Apr 26, 2024 | 34.0 | 0.65 | 0.70 |
| AA 240426P00034500 | P | Apr 26, 2024 | 34.5 | 0.82 | 0.85 |
| AA 240426P00035000 | P | Apr 26, 2024 | 35.0 | 1.01 | 1.05 |
| AA 240426P00035500 | P | Apr 26, 2024 | 35.5 | 1.22 | 1.26 |
| AA 240426P00036000 | P | Apr 26, 2024 | 36.0 | 1.47 | 1.50 |
| AA 240426P00036500 | P | Apr 26, 2024 | 36.5 | 1.74 | 1.78 |
| AA 240426P00037000 | P | Apr 26, 2024 | 37.0 | 2.04 | 2.08 |
| AA 240426P00037500 | P | Apr 26, 2024 | 37.5 | 2.37 | 2.40 |
| AA 240426P00038000 | P | Apr 26, 2024 | 38.0 | 2.72 | 2.78 |
| AA 240426P00038500 | P | Apr 26, 2024 | 38.5 | 3.05 | 3.15 |
| AA 240426P00039000 | P | Apr 26, 2024 | 39.0 | 3.45 | 3.55 |
| AA 240426P00039500 | P | Apr 26, 2024 | 39.5 | 3.45 | 4.00 |
| AA 240426P00040000 | P | Apr 26, 2024 | 40.0 | 3.30 | 4.45 |
| AA 240426P00040500 | P | Apr 26, 2024 | 40.5 | 4.20 | 4.85 |
| AA 240426P00041000 | P | Apr 26, 2024 | 41.0 | 4.25 | 5.30 |
| AA 240426P00041500 | P | Apr 26, 2024 | 41.5 | 5.60 | 5.80 |
| AA 240426P00042000 | P | Apr 26, 2024 | 42.0 | 5.20 | 7.70 |
| AA 240426P00043000 | P | Apr 26, 2024 | 43.0 | 6.35 | 7.85 |
| AA 240426P00044000 | P | Apr 26, 2024 | 44.0 | 7.60 | 8.45 |
| AA 240426P00045000 | P | Apr 26, 2024 | 45.0 | 8.45 | 9.15 |
| AA 240426P00046000 | P | Apr 26, 2024 | 46.0 | 10.00 | 10.90 |
| AA 240426P00047000 | P | Apr 26, 2024 | 47.0 | 10.60 | 11.15 |
| AA 240426P00050000 | P | Apr 26, 2024 | 50.0 | 14.00 | 14.15 |
| AA 240503C00020000 | C | May 03, 2024 | 20.0 | 15.90 | 16.50 |
| AA 240503C00021000 | C | May 03, 2024 | 21.0 | 14.90 | 15.50 |
| AA 240503C00022000 | C | May 03, 2024 | 22.0 | 13.90 | 14.50 |
| AA 240503C00023000 | C | May 03, 2024 | 23.0 | 12.90 | 13.10 |
| AA 240503C00024000 | C | May 03, 2024 | 24.0 | 11.90 | 13.35 |
| AA 240503C00025000 | C | May 03, 2024 | 25.0 | 10.20 | 11.10 |
| AA 240503C00026000 | C | May 03, 2024 | 26.0 | 9.60 | 10.10 |
| AA 240503C00027000 | C | May 03, 2024 | 27.0 | 8.95 | 9.15 |
| AA 240503C00028000 | C | May 03, 2024 | 28.0 | 7.95 | 8.15 |
| AA 240503C00029000 | C | May 03, 2024 | 29.0 | 7.05 | 7.20 |
| AA 240503C00030000 | C | May 03, 2024 | 30.0 | 6.10 | 6.25 |
| AA 240503C00030500 | C | May 03, 2024 | 30.5 | 5.65 | 5.80 |
| AA 240503C00031000 | C | May 03, 2024 | 31.0 | 5.25 | 5.35 |
| AA 240503C00031500 | C | May 03, 2024 | 31.5 | 4.65 | 4.95 |
| AA 240503C00032000 | C | May 03, 2024 | 32.0 | 4.40 | 4.50 |
| AA 240503C00032500 | C | May 03, 2024 | 32.5 | 4.00 | 4.35 |
| AA 240503C00033000 | C | May 03, 2024 | 33.0 | 3.60 | 3.90 |
| AA 240503C00033500 | C | May 03, 2024 | 33.5 | 3.25 | 3.35 |
| AA 240503C00034000 | C | May 03, 2024 | 34.0 | 2.91 | 3.05 |
| AA 240503C00034500 | C | May 03, 2024 | 34.5 | 2.60 | 2.70 |
| AA 240503C00035000 | C | May 03, 2024 | 35.0 | 2.30 | 2.45 |
| AA 240503C00035500 | C | May 03, 2024 | 35.5 | 1.99 | 2.27 |
| AA 240503C00036000 | C | May 03, 2024 | 36.0 | 1.77 | 2.05 |
| AA 240503C00036500 | C | May 03, 2024 | 36.5 | 1.49 | 1.95 |
| AA 240503C00037000 | C | May 03, 2024 | 37.0 | 1.33 | 1.57 |
| AA 240503C00037500 | C | May 03, 2024 | 37.5 | 1.14 | 1.21 |
| AA 240503C00038000 | C | May 03, 2024 | 38.0 | 0.99 | 1.04 |
| AA 240503C00038500 | C | May 03, 2024 | 38.5 | 0.84 | 0.90 |
| AA 240503C00039000 | C | May 03, 2024 | 39.0 | 0.72 | 0.77 |
| AA 240503C00039500 | C | May 03, 2024 | 39.5 | 0.61 | 0.66 |
| AA 240503C00040000 | C | May 03, 2024 | 40.0 | 0.52 | 0.57 |
| AA 240503C00040500 | C | May 03, 2024 | 40.5 | 0.44 | 0.49 |
| AA 240503C00041000 | C | May 03, 2024 | 41.0 | 0.38 | 0.42 |
| AA 240503C00041500 | C | May 03, 2024 | 41.5 | 0.32 | 0.36 |
| AA 240503C00042000 | C | May 03, 2024 | 42.0 | 0.27 | 0.31 |
| AA 240503C00043000 | C | May 03, 2024 | 43.0 | 0.19 | 0.23 |
| AA 240503C00044000 | C | May 03, 2024 | 44.0 | 0.13 | 0.17 |
| AA 240503C00045000 | C | May 03, 2024 | 45.0 | 0.09 | 0.12 |
| AA 240503C00046000 | C | May 03, 2024 | 46.0 | 0.04 | 0.10 |
| AA 240503C00047000 | C | May 03, 2024 | 47.0 | 0.00 | 0.07 |
| AA 240503C00050000 | C | May 03, 2024 | 50.0 | 0.00 | 0.50 |
| AA 240503P00020000 | P | May 03, 2024 | 20.0 | 0.00 | 0.07 |
| AA 240503P00021000 | P | May 03, 2024 | 21.0 | 0.00 | 0.75 |
| AA 240503P00022000 | P | May 03, 2024 | 22.0 | 0.00 | 0.75 |
| AA 240503P00023000 | P | May 03, 2024 | 23.0 | 0.00 | 0.50 |
| AA 240503P00024000 | P | May 03, 2024 | 24.0 | 0.00 | 0.31 |
| AA 240503P00025000 | P | May 03, 2024 | 25.0 | 0.00 | 0.17 |
| AA 240503P00026000 | P | May 03, 2024 | 26.0 | 0.01 | 0.04 |
| AA 240503P00027000 | P | May 03, 2024 | 27.0 | 0.01 | 0.06 |
| AA 240503P00028000 | P | May 03, 2024 | 28.0 | 0.04 | 0.14 |
| AA 240503P00029000 | P | May 03, 2024 | 29.0 | 0.09 | 0.12 |
| AA 240503P00030000 | P | May 03, 2024 | 30.0 | 0.15 | 0.18 |
| AA 240503P00030500 | P | May 03, 2024 | 30.5 | 0.20 | 0.23 |
| AA 240503P00031000 | P | May 03, 2024 | 31.0 | 0.25 | 0.29 |
| AA 240503P00031500 | P | May 03, 2024 | 31.5 | 0.32 | 0.36 |
| AA 240503P00032000 | P | May 03, 2024 | 32.0 | 0.40 | 0.44 |
| AA 240503P00032500 | P | May 03, 2024 | 32.5 | 0.49 | 0.54 |
| AA 240503P00033000 | P | May 03, 2024 | 33.0 | 0.61 | 0.66 |
| AA 240503P00033500 | P | May 03, 2024 | 33.5 | 0.74 | 0.81 |
| AA 240503P00034000 | P | May 03, 2024 | 34.0 | 0.89 | 0.95 |
| AA 240503P00034500 | P | May 03, 2024 | 34.5 | 1.07 | 1.13 |
| AA 240503P00035000 | P | May 03, 2024 | 35.0 | 1.26 | 1.39 |
| AA 240503P00035500 | P | May 03, 2024 | 35.5 | 1.49 | 1.66 |
| AA 240503P00036000 | P | May 03, 2024 | 36.0 | 1.72 | 1.80 |
| AA 240503P00036500 | P | May 03, 2024 | 36.5 | 2.00 | 2.14 |
| AA 240503P00037000 | P | May 03, 2024 | 37.0 | 2.28 | 2.37 |
| AA 240503P00037500 | P | May 03, 2024 | 37.5 | 2.61 | 2.70 |
| AA 240503P00038000 | P | May 03, 2024 | 38.0 | 2.89 | 3.05 |
| AA 240503P00038500 | P | May 03, 2024 | 38.5 | 2.87 | 3.40 |
| AA 240503P00039000 | P | May 03, 2024 | 39.0 | 3.65 | 3.75 |
| AA 240503P00039500 | P | May 03, 2024 | 39.5 | 4.05 | 4.15 |
| AA 240503P00040000 | P | May 03, 2024 | 40.0 | 4.45 | 4.60 |
| AA 240503P00040500 | P | May 03, 2024 | 40.5 | 4.20 | 5.00 |
| AA 240503P00041000 | P | May 03, 2024 | 41.0 | 4.65 | 5.85 |
| AA 240503P00041500 | P | May 03, 2024 | 41.5 | 5.75 | 6.30 |
| AA 240503P00042000 | P | May 03, 2024 | 42.0 | 6.20 | 7.60 |
| AA 240503P00043000 | P | May 03, 2024 | 43.0 | 6.40 | 7.30 |
| AA 240503P00044000 | P | May 03, 2024 | 44.0 | 6.40 | 8.80 |
| AA 240503P00045000 | P | May 03, 2024 | 45.0 | 9.05 | 9.20 |
| AA 240503P00046000 | P | May 03, 2024 | 46.0 | 9.95 | 10.15 |
| AA 240503P00047000 | P | May 03, 2024 | 47.0 | 11.00 | 12.00 |
| AA 240503P00050000 | P | May 03, 2024 | 50.0 | 14.00 | 14.15 |
| AA 240510C00020000 | C | May 10, 2024 | 20.0 | 15.75 | 16.50 |
| AA 240510C00023000 | C | May 10, 2024 | 23.0 | 11.45 | 13.55 |
| AA 240510C00024000 | C | May 10, 2024 | 24.0 | 10.65 | 12.70 |
| AA 240510C00025000 | C | May 10, 2024 | 25.0 | 10.10 | 11.65 |
| AA 240510C00026000 | C | May 10, 2024 | 26.0 | 8.70 | 10.30 |
| AA 240510C00027000 | C | May 10, 2024 | 27.0 | 7.45 | 9.25 |
| AA 240510C00028000 | C | May 10, 2024 | 28.0 | 7.90 | 8.25 |
| AA 240510C00029000 | C | May 10, 2024 | 29.0 | 6.75 | 7.30 |
| AA 240510C00030000 | C | May 10, 2024 | 30.0 | 6.15 | 6.45 |
| AA 240510C00031000 | C | May 10, 2024 | 31.0 | 5.40 | 5.55 |
| AA 240510C00032000 | C | May 10, 2024 | 32.0 | 4.60 | 4.70 |
| AA 240510C00033000 | C | May 10, 2024 | 33.0 | 3.85 | 3.95 |
| AA 240510C00034000 | C | May 10, 2024 | 34.0 | 3.15 | 3.25 |
| AA 240510C00035000 | C | May 10, 2024 | 35.0 | 2.56 | 2.62 |
| AA 240510C00036000 | C | May 10, 2024 | 36.0 | 1.98 | 2.10 |
| AA 240510C00037000 | C | May 10, 2024 | 37.0 | 1.59 | 1.67 |
| AA 240510C00038000 | C | May 10, 2024 | 38.0 | 1.24 | 1.29 |
| AA 240510C00039000 | C | May 10, 2024 | 39.0 | 0.95 | 1.00 |
| AA 240510C00040000 | C | May 10, 2024 | 40.0 | 0.72 | 0.77 |
| AA 240510C00041000 | C | May 10, 2024 | 41.0 | 0.55 | 0.60 |
| AA 240510C00042000 | C | May 10, 2024 | 42.0 | 0.36 | 0.48 |
| AA 240510C00043000 | C | May 10, 2024 | 43.0 | 0.31 | 0.67 |
| AA 240510C00044000 | C | May 10, 2024 | 44.0 | 0.23 | 0.28 |
| AA 240510C00045000 | C | May 10, 2024 | 45.0 | 0.17 | 0.29 |
| AA 240510C00046000 | C | May 10, 2024 | 46.0 | 0.13 | 0.29 |
| AA 240510C00047000 | C | May 10, 2024 | 47.0 | 0.09 | 0.13 |
| AA 240510C00050000 | C | May 10, 2024 | 50.0 | 0.02 | 0.49 |
| AA 240510P00020000 | P | May 10, 2024 | 20.0 | 0.00 | 0.23 |
| AA 240510P00023000 | P | May 10, 2024 | 23.0 | 0.00 | 0.75 |
| AA 240510P00024000 | P | May 10, 2024 | 24.0 | 0.00 | 0.75 |
| AA 240510P00025000 | P | May 10, 2024 | 25.0 | 0.00 | 0.26 |
| AA 240510P00026000 | P | May 10, 2024 | 26.0 | 0.01 | 0.50 |
| AA 240510P00027000 | P | May 10, 2024 | 27.0 | 0.04 | 0.73 |
| AA 240510P00028000 | P | May 10, 2024 | 28.0 | 0.03 | 0.14 |
| AA 240510P00029000 | P | May 10, 2024 | 29.0 | 0.15 | 0.19 |
| AA 240510P00030000 | P | May 10, 2024 | 30.0 | 0.22 | 0.47 |
| AA 240510P00031000 | P | May 10, 2024 | 31.0 | 0.36 | 1.54 |
| AA 240510P00032000 | P | May 10, 2024 | 32.0 | 0.54 | 0.60 |
| AA 240510P00033000 | P | May 10, 2024 | 33.0 | 0.78 | 0.84 |
| AA 240510P00034000 | P | May 10, 2024 | 34.0 | 1.11 | 1.16 |
| AA 240510P00035000 | P | May 10, 2024 | 35.0 | 1.47 | 1.56 |
| AA 240510P00036000 | P | May 10, 2024 | 36.0 | 1.96 | 2.03 |
| AA 240510P00037000 | P | May 10, 2024 | 37.0 | 2.51 | 2.57 |
| AA 240510P00038000 | P | May 10, 2024 | 38.0 | 3.15 | 3.25 |
| AA 240510P00039000 | P | May 10, 2024 | 39.0 | 3.85 | 3.95 |
| AA 240510P00040000 | P | May 10, 2024 | 40.0 | 4.60 | 5.75 |
| AA 240510P00041000 | P | May 10, 2024 | 41.0 | 4.45 | 5.65 |
| AA 240510P00042000 | P | May 10, 2024 | 42.0 | 5.95 | 7.60 |
| AA 240510P00043000 | P | May 10, 2024 | 43.0 | 6.90 | 7.45 |
| AA 240510P00044000 | P | May 10, 2024 | 44.0 | 6.20 | 9.60 |
| AA 240510P00045000 | P | May 10, 2024 | 45.0 | 7.20 | 9.55 |
| AA 240510P00046000 | P | May 10, 2024 | 46.0 | 9.60 | 11.95 |
| AA 240510P00047000 | P | May 10, 2024 | 47.0 | 9.00 | 12.90 |
| AA 240510P00050000 | P | May 10, 2024 | 50.0 | 12.00 | 15.90 |
| AA 240517C00015000 | C | May 17, 2024 | 15.0 | 20.45 | 21.10 |
| AA 240517C00017500 | C | May 17, 2024 | 17.5 | 16.85 | 18.70 |
| AA 240517C00020000 | C | May 17, 2024 | 20.0 | 15.95 | 16.10 |
| AA 240517C00022500 | C | May 17, 2024 | 22.5 | 12.30 | 13.90 |
| AA 240517C00025000 | C | May 17, 2024 | 25.0 | 11.00 | 11.70 |
| AA 240517C00030000 | C | May 17, 2024 | 30.0 | 6.35 | 6.50 |
| AA 240517C00035000 | C | May 17, 2024 | 35.0 | 2.75 | 2.82 |
| AA 240517C00040000 | C | May 17, 2024 | 40.0 | 0.93 | 0.96 |
| AA 240517C00045000 | C | May 17, 2024 | 45.0 | 0.28 | 0.33 |
| AA 240517C00050000 | C | May 17, 2024 | 50.0 | 0.03 | 0.29 |
| AA 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 0.13 |
| AA 240517P00017500 | P | May 17, 2024 | 17.5 | 0.00 | 0.13 |
| AA 240517P00020000 | P | May 17, 2024 | 20.0 | 0.00 | 0.10 |
| AA 240517P00022500 | P | May 17, 2024 | 22.5 | 0.01 | 0.10 |
| AA 240517P00025000 | P | May 17, 2024 | 25.0 | 0.05 | 0.11 |
| AA 240517P00030000 | P | May 17, 2024 | 30.0 | 0.38 | 0.42 |
| AA 240517P00035000 | P | May 17, 2024 | 35.0 | 1.72 | 1.76 |
| AA 240517P00040000 | P | May 17, 2024 | 40.0 | 4.85 | 4.95 |
| AA 240517P00045000 | P | May 17, 2024 | 45.0 | 8.75 | 9.85 |
| AA 240517P00050000 | P | May 17, 2024 | 50.0 | 12.00 | 15.90 |
| AA 240524C00020000 | C | May 24, 2024 | 20.0 | 15.65 | 16.65 |
| AA 240524C00025000 | C | May 24, 2024 | 25.0 | 10.80 | 11.75 |
| AA 240524C00026000 | C | May 24, 2024 | 26.0 | 9.80 | 10.30 |
| AA 240524C00027000 | C | May 24, 2024 | 27.0 | 9.05 | 10.60 |
| AA 240524C00028000 | C | May 24, 2024 | 28.0 | 8.10 | 8.35 |
| AA 240524C00029000 | C | May 24, 2024 | 29.0 | 6.75 | 7.45 |
| AA 240524C00030000 | C | May 24, 2024 | 30.0 | 6.40 | 6.60 |
| AA 240524C00031000 | C | May 24, 2024 | 31.0 | 5.60 | 5.80 |
| AA 240524C00032000 | C | May 24, 2024 | 32.0 | 4.85 | 5.40 |
| AA 240524C00033000 | C | May 24, 2024 | 33.0 | 4.15 | 4.30 |
| AA 240524C00034000 | C | May 24, 2024 | 34.0 | 3.50 | 3.65 |
| AA 240524C00035000 | C | May 24, 2024 | 35.0 | 2.96 | 3.10 |
| AA 240524C00036000 | C | May 24, 2024 | 36.0 | 2.46 | 2.59 |
| AA 240524C00037000 | C | May 24, 2024 | 37.0 | 2.00 | 2.11 |
| AA 240524C00038000 | C | May 24, 2024 | 38.0 | 1.64 | 1.87 |
| AA 240524C00039000 | C | May 24, 2024 | 39.0 | 1.32 | 1.43 |
| AA 240524C00040000 | C | May 24, 2024 | 40.0 | 1.02 | 1.33 |
| AA 240524C00041000 | C | May 24, 2024 | 41.0 | 0.84 | 0.95 |
| AA 240524C00042000 | C | May 24, 2024 | 42.0 | 0.68 | 1.17 |
| AA 240524C00043000 | C | May 24, 2024 | 43.0 | 0.53 | 1.30 |
| AA 240524C00044000 | C | May 24, 2024 | 44.0 | 0.42 | 0.50 |
| AA 240524C00045000 | C | May 24, 2024 | 45.0 | 0.34 | 0.41 |
| AA 240524C00046000 | C | May 24, 2024 | 46.0 | 0.27 | 0.33 |
| AA 240524C00047000 | C | May 24, 2024 | 47.0 | 0.22 | 0.28 |
| AA 240524C00050000 | C | May 24, 2024 | 50.0 | 0.10 | 0.16 |
| AA 240524P00020000 | P | May 24, 2024 | 20.0 | 0.00 | 0.20 |
| AA 240524P00025000 | P | May 24, 2024 | 25.0 | 0.00 | 0.25 |
| AA 240524P00026000 | P | May 24, 2024 | 26.0 | 0.02 | 0.58 |
| AA 240524P00027000 | P | May 24, 2024 | 27.0 | 0.14 | 0.18 |
| AA 240524P00028000 | P | May 24, 2024 | 28.0 | 0.21 | 0.25 |
| AA 240524P00029000 | P | May 24, 2024 | 29.0 | 0.31 | 0.36 |
| AA 240524P00030000 | P | May 24, 2024 | 30.0 | 0.44 | 0.51 |
| AA 240524P00031000 | P | May 24, 2024 | 31.0 | 0.62 | 0.69 |
| AA 240524P00032000 | P | May 24, 2024 | 32.0 | 0.86 | 1.04 |
| AA 240524P00033000 | P | May 24, 2024 | 33.0 | 1.13 | 1.25 |
| AA 240524P00034000 | P | May 24, 2024 | 34.0 | 1.49 | 1.59 |
| AA 240524P00035000 | P | May 24, 2024 | 35.0 | 1.92 | 2.58 |
| AA 240524P00036000 | P | May 24, 2024 | 36.0 | 2.40 | 2.54 |
| AA 240524P00037000 | P | May 24, 2024 | 37.0 | 2.88 | 3.05 |
| AA 240524P00038000 | P | May 24, 2024 | 38.0 | 3.55 | 3.65 |
| AA 240524P00039000 | P | May 24, 2024 | 39.0 | 3.50 | 4.45 |
| AA 240524P00040000 | P | May 24, 2024 | 40.0 | 4.95 | 5.15 |
| AA 240524P00041000 | P | May 24, 2024 | 41.0 | 5.75 | 6.05 |
| AA 240524P00042000 | P | May 24, 2024 | 42.0 | 5.60 | 7.10 |
| AA 240524P00043000 | P | May 24, 2024 | 43.0 | 6.65 | 7.95 |
| AA 240524P00044000 | P | May 24, 2024 | 44.0 | 8.10 | 9.05 |
| AA 240524P00045000 | P | May 24, 2024 | 45.0 | 8.55 | 10.20 |
| AA 240524P00046000 | P | May 24, 2024 | 46.0 | 8.35 | 10.80 |
| AA 240524P00047000 | P | May 24, 2024 | 47.0 | 9.15 | 12.55 |
| AA 240524P00050000 | P | May 24, 2024 | 50.0 | 12.00 | 15.90 |
| AA 240531C00020000 | C | May 31, 2024 | 20.0 | 15.95 | 18.00 |
| AA 240531C00025000 | C | May 31, 2024 | 25.0 | 11.05 | 11.45 |
| AA 240531C00026000 | C | May 31, 2024 | 26.0 | 10.10 | 10.70 |
| AA 240531C00027000 | C | May 31, 2024 | 27.0 | 9.15 | 9.35 |
| AA 240531C00028000 | C | May 31, 2024 | 28.0 | 8.20 | 8.40 |
| AA 240531C00029000 | C | May 31, 2024 | 29.0 | 7.30 | 8.65 |
| AA 240531C00030000 | C | May 31, 2024 | 30.0 | 6.55 | 7.50 |
| AA 240531C00031000 | C | May 31, 2024 | 31.0 | 5.75 | 7.05 |
| AA 240531C00032000 | C | May 31, 2024 | 32.0 | 5.00 | 6.35 |
| AA 240531C00033000 | C | May 31, 2024 | 33.0 | 4.30 | 4.45 |
| AA 240531C00034000 | C | May 31, 2024 | 34.0 | 3.65 | 3.80 |
| AA 240531C00035000 | C | May 31, 2024 | 35.0 | 3.10 | 3.25 |
| AA 240531C00036000 | C | May 31, 2024 | 36.0 | 2.62 | 2.80 |
| AA 240531C00037000 | C | May 31, 2024 | 37.0 | 2.16 | 2.25 |
| AA 240531C00038000 | C | May 31, 2024 | 38.0 | 1.73 | 1.91 |
| AA 240531C00039000 | C | May 31, 2024 | 39.0 | 1.47 | 1.55 |
| AA 240531C00040000 | C | May 31, 2024 | 40.0 | 1.19 | 1.33 |
| AA 240531C00041000 | C | May 31, 2024 | 41.0 | 0.98 | 1.14 |
| AA 240531C00042000 | C | May 31, 2024 | 42.0 | 0.79 | 0.86 |
| AA 240531C00043000 | C | May 31, 2024 | 43.0 | 0.58 | 0.73 |
| AA 240531C00044000 | C | May 31, 2024 | 44.0 | 0.52 | 0.71 |
| AA 240531C00045000 | C | May 31, 2024 | 45.0 | 0.42 | 0.59 |
| AA 240531C00046000 | C | May 31, 2024 | 46.0 | 0.34 | 0.39 |
| AA 240531C00050000 | C | May 31, 2024 | 50.0 | 0.13 | 0.17 |
| AA 240531P00020000 | P | May 31, 2024 | 20.0 | 0.00 | 0.20 |
| AA 240531P00025000 | P | May 31, 2024 | 25.0 | 0.01 | 0.75 |
| AA 240531P00026000 | P | May 31, 2024 | 26.0 | 0.06 | 0.17 |
| AA 240531P00027000 | P | May 31, 2024 | 27.0 | 0.18 | 0.22 |
| AA 240531P00028000 | P | May 31, 2024 | 28.0 | 0.26 | 0.33 |
| AA 240531P00029000 | P | May 31, 2024 | 29.0 | 0.37 | 0.64 |
| AA 240531P00030000 | P | May 31, 2024 | 30.0 | 0.53 | 0.58 |
| AA 240531P00031000 | P | May 31, 2024 | 31.0 | 0.54 | 0.81 |
| AA 240531P00032000 | P | May 31, 2024 | 32.0 | 0.97 | 2.18 |
| AA 240531P00033000 | P | May 31, 2024 | 33.0 | 1.24 | 1.34 |
| AA 240531P00034000 | P | May 31, 2024 | 34.0 | 1.60 | 1.70 |
| AA 240531P00035000 | P | May 31, 2024 | 35.0 | 1.99 | 2.13 |
| AA 240531P00036000 | P | May 31, 2024 | 36.0 | 2.35 | 2.62 |
| AA 240531P00037000 | P | May 31, 2024 | 37.0 | 3.05 | 3.15 |
| AA 240531P00038000 | P | May 31, 2024 | 38.0 | 3.70 | 3.80 |
| AA 240531P00039000 | P | May 31, 2024 | 39.0 | 4.35 | 4.45 |
| AA 240531P00040000 | P | May 31, 2024 | 40.0 | 5.05 | 5.60 |
| AA 240531P00041000 | P | May 31, 2024 | 41.0 | 5.85 | 6.00 |
| AA 240531P00042000 | P | May 31, 2024 | 42.0 | 6.65 | 6.85 |
| AA 240531P00043000 | P | May 31, 2024 | 43.0 | 6.60 | 8.70 |
| AA 240531P00044000 | P | May 31, 2024 | 44.0 | 7.85 | 9.25 |
| AA 240531P00045000 | P | May 31, 2024 | 45.0 | 8.35 | 9.45 |
| AA 240531P00046000 | P | May 31, 2024 | 46.0 | 8.85 | 11.35 |
| AA 240531P00050000 | P | May 31, 2024 | 50.0 | 13.15 | 14.20 |
| AA 240621C00012500 | C | Jun 21, 2024 | 12.5 | 23.35 | 23.60 |
| AA 240621C00015000 | C | Jun 21, 2024 | 15.0 | 20.90 | 21.40 |
| AA 240621C00017500 | C | Jun 21, 2024 | 17.5 | 18.45 | 18.95 |
| AA 240621C00020000 | C | Jun 21, 2024 | 20.0 | 16.00 | 16.60 |
| AA 240621C00022500 | C | Jun 21, 2024 | 22.5 | 13.60 | 13.75 |
| AA 240621C00025000 | C | Jun 21, 2024 | 25.0 | 11.25 | 11.40 |
| AA 240621C00030000 | C | Jun 21, 2024 | 30.0 | 6.95 | 7.40 |
| AA 240621C00035000 | C | Jun 21, 2024 | 35.0 | 3.65 | 3.75 |
| AA 240621C00040000 | C | Jun 21, 2024 | 40.0 | 1.70 | 1.73 |
| AA 240621C00045000 | C | Jun 21, 2024 | 45.0 | 0.73 | 0.76 |
| AA 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.29 | 0.34 |
| AA 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.10 | 0.60 |
| AA 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.02 | 0.25 |
| AA 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.02 | 0.20 |
| AA 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.00 | 0.18 |
| AA 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.00 | 0.18 |
| AA 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.00 | 0.05 |
| AA 240621P00012500 | P | Jun 21, 2024 | 12.5 | 0.00 | 0.07 |
| AA 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.14 |
| AA 240621P00017500 | P | Jun 21, 2024 | 17.5 | 0.01 | 0.05 |
| AA 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.03 | 0.06 |
| AA 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.07 | 0.30 |
| AA 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.18 | 0.23 |
| AA 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.82 | 0.87 |
| AA 240621P00035000 | P | Jun 21, 2024 | 35.0 | 2.50 | 2.54 |
| AA 240621P00040000 | P | Jun 21, 2024 | 40.0 | 5.45 | 5.60 |
| AA 240621P00045000 | P | Jun 21, 2024 | 45.0 | 9.15 | 10.35 |
| AA 240621P00050000 | P | Jun 21, 2024 | 50.0 | 13.95 | 14.30 |
| AA 240621P00055000 | P | Jun 21, 2024 | 55.0 | 19.00 | 19.15 |
| AA 240621P00060000 | P | Jun 21, 2024 | 60.0 | 23.65 | 24.20 |
| AA 240621P00065000 | P | Jun 21, 2024 | 65.0 | 27.30 | 29.80 |
| AA 240621P00070000 | P | Jun 21, 2024 | 70.0 | 32.25 | 35.65 |
| AA 240621P00075000 | P | Jun 21, 2024 | 75.0 | 37.15 | 40.30 |
| AA 240621P00080000 | P | Jun 21, 2024 | 80.0 | 42.10 | 44.85 |
| AA 240719C00015000 | C | Jul 19, 2024 | 15.0 | 21.00 | 21.25 |
| AA 240719C00017500 | C | Jul 19, 2024 | 17.5 | 18.55 | 18.75 |
| AA 240719C00020000 | C | Jul 19, 2024 | 20.0 | 16.15 | 16.85 |
| AA 240719C00022500 | C | Jul 19, 2024 | 22.5 | 13.40 | 13.95 |
| AA 240719C00025000 | C | Jul 19, 2024 | 25.0 | 11.55 | 12.85 |
| AA 240719C00030000 | C | Jul 19, 2024 | 30.0 | 7.45 | 7.75 |
| AA 240719C00035000 | C | Jul 19, 2024 | 35.0 | 4.35 | 4.45 |
| AA 240719C00040000 | C | Jul 19, 2024 | 40.0 | 2.36 | 2.41 |
| AA 240719C00045000 | C | Jul 19, 2024 | 45.0 | 1.19 | 1.23 |
| AA 240719C00050000 | C | Jul 19, 2024 | 50.0 | 0.57 | 0.61 |
| AA 240719C00055000 | C | Jul 19, 2024 | 55.0 | 0.25 | 0.30 |
| AA 240719P00015000 | P | Jul 19, 2024 | 15.0 | 0.00 | 0.17 |
| AA 240719P00017500 | P | Jul 19, 2024 | 17.5 | 0.00 | 0.22 |
| AA 240719P00020000 | P | Jul 19, 2024 | 20.0 | 0.03 | 0.29 |
| AA 240719P00022500 | P | Jul 19, 2024 | 22.5 | 0.13 | 0.28 |
| AA 240719P00025000 | P | Jul 19, 2024 | 25.0 | 0.35 | 0.42 |
| AA 240719P00030000 | P | Jul 19, 2024 | 30.0 | 1.22 | 1.28 |
| AA 240719P00035000 | P | Jul 19, 2024 | 35.0 | 3.05 | 3.15 |
| AA 240719P00040000 | P | Jul 19, 2024 | 40.0 | 6.00 | 6.10 |
| AA 240719P00045000 | P | Jul 19, 2024 | 45.0 | 9.80 | 9.95 |
| AA 240719P00050000 | P | Jul 19, 2024 | 50.0 | 14.00 | 14.80 |
| AA 240719P00055000 | P | Jul 19, 2024 | 55.0 | 18.15 | 19.45 |
| AA 240920C00012500 | C | Sep 20, 2024 | 12.5 | 23.20 | 24.60 |
| AA 240920C00015000 | C | Sep 20, 2024 | 15.0 | 21.10 | 21.35 |
| AA 240920C00017500 | C | Sep 20, 2024 | 17.5 | 18.75 | 19.50 |
| AA 240920C00020000 | C | Sep 20, 2024 | 20.0 | 16.40 | 16.60 |
| AA 240920C00022500 | C | Sep 20, 2024 | 22.5 | 14.15 | 14.35 |
| AA 240920C00025000 | C | Sep 20, 2024 | 25.0 | 12.10 | 12.40 |
| AA 240920C00030000 | C | Sep 20, 2024 | 30.0 | 8.40 | 8.55 |
| AA 240920C00035000 | C | Sep 20, 2024 | 35.0 | 5.45 | 5.60 |
| AA 240920C00040000 | C | Sep 20, 2024 | 40.0 | 3.40 | 3.55 |
| AA 240920C00045000 | C | Sep 20, 2024 | 45.0 | 2.08 | 2.19 |
| AA 240920C00050000 | C | Sep 20, 2024 | 50.0 | 1.24 | 1.33 |
| AA 240920C00055000 | C | Sep 20, 2024 | 55.0 | 0.74 | 0.79 |
| AA 240920P00012500 | P | Sep 20, 2024 | 12.5 | 0.00 | 0.19 |
| AA 240920P00015000 | P | Sep 20, 2024 | 15.0 | 0.01 | 0.25 |
| AA 240920P00017500 | P | Sep 20, 2024 | 17.5 | 0.10 | 0.35 |
| AA 240920P00020000 | P | Sep 20, 2024 | 20.0 | 0.20 | 0.39 |
| AA 240920P00022500 | P | Sep 20, 2024 | 22.5 | 0.44 | 0.50 |
| AA 240920P00025000 | P | Sep 20, 2024 | 25.0 | 0.77 | 0.84 |
| AA 240920P00030000 | P | Sep 20, 2024 | 30.0 | 1.94 | 2.02 |
| AA 240920P00035000 | P | Sep 20, 2024 | 35.0 | 3.95 | 4.05 |
| AA 240920P00040000 | P | Sep 20, 2024 | 40.0 | 6.80 | 6.95 |
| AA 240920P00045000 | P | Sep 20, 2024 | 45.0 | 10.45 | 10.65 |
| AA 240920P00050000 | P | Sep 20, 2024 | 50.0 | 14.60 | 14.80 |
| AA 240920P00055000 | P | Sep 20, 2024 | 55.0 | 19.10 | 19.65 |
| AA 241018C00015000 | C | Oct 18, 2024 | 15.0 | 21.20 | 22.20 |
| AA 241018C00017500 | C | Oct 18, 2024 | 17.5 | 18.75 | 19.60 |
| AA 241018C00020000 | C | Oct 18, 2024 | 20.0 | 16.45 | 17.40 |
| AA 241018C00022500 | C | Oct 18, 2024 | 22.5 | 14.45 | 15.50 |
| AA 241018C00025000 | C | Oct 18, 2024 | 25.0 | 12.40 | 12.60 |
| AA 241018C00030000 | C | Oct 18, 2024 | 30.0 | 8.75 | 9.90 |
| AA 241018C00035000 | C | Oct 18, 2024 | 35.0 | 6.00 | 6.10 |
| AA 241018C00040000 | C | Oct 18, 2024 | 40.0 | 3.95 | 4.05 |
| AA 241018C00045000 | C | Oct 18, 2024 | 45.0 | 2.54 | 2.69 |
| AA 241018C00050000 | C | Oct 18, 2024 | 50.0 | 1.60 | 1.77 |
| AA 241018C00055000 | C | Oct 18, 2024 | 55.0 | 1.01 | 1.07 |
| AA 241018P00015000 | P | Oct 18, 2024 | 15.0 | 0.08 | 0.30 |
| AA 241018P00017500 | P | Oct 18, 2024 | 17.5 | 0.06 | 0.35 |
| AA 241018P00020000 | P | Oct 18, 2024 | 20.0 | 0.33 | 0.42 |
| AA 241018P00022500 | P | Oct 18, 2024 | 22.5 | 0.61 | 0.66 |
| AA 241018P00025000 | P | Oct 18, 2024 | 25.0 | 1.02 | 1.13 |
| AA 241018P00030000 | P | Oct 18, 2024 | 30.0 | 2.30 | 2.37 |
| AA 241018P00035000 | P | Oct 18, 2024 | 35.0 | 4.30 | 4.40 |
| AA 241018P00040000 | P | Oct 18, 2024 | 40.0 | 7.20 | 7.30 |
| AA 241018P00045000 | P | Oct 18, 2024 | 45.0 | 10.75 | 10.90 |
| AA 241018P00050000 | P | Oct 18, 2024 | 50.0 | 14.80 | 16.05 |
| AA 241018P00055000 | P | Oct 18, 2024 | 55.0 | 18.20 | 20.55 |
| AA 250117C00012500 | C | Jan 17, 2025 | 12.5 | 23.45 | 24.40 |
| AA 250117C00015000 | C | Jan 17, 2025 | 15.0 | 21.45 | 22.75 |
| AA 250117C00017500 | C | Jan 17, 2025 | 17.5 | 19.20 | 19.45 |
| AA 250117C00020000 | C | Jan 17, 2025 | 20.0 | 17.10 | 17.35 |
| AA 250117C00022500 | C | Jan 17, 2025 | 22.5 | 14.40 | 15.35 |
| AA 250117C00025000 | C | Jan 17, 2025 | 25.0 | 13.15 | 13.45 |
| AA 250117C00030000 | C | Jan 17, 2025 | 30.0 | 9.90 | 10.45 |
| AA 250117C00035000 | C | Jan 17, 2025 | 35.0 | 7.30 | 7.45 |
| AA 250117C00040000 | C | Jan 17, 2025 | 40.0 | 5.25 | 5.40 |
| AA 250117C00045000 | C | Jan 17, 2025 | 45.0 | 3.70 | 3.90 |
| AA 250117C00050000 | C | Jan 17, 2025 | 50.0 | 2.65 | 2.76 |
| AA 250117C00055000 | C | Jan 17, 2025 | 55.0 | 1.89 | 2.02 |
| AA 250117C00060000 | C | Jan 17, 2025 | 60.0 | 1.34 | 1.47 |
| AA 250117C00065000 | C | Jan 17, 2025 | 65.0 | 0.97 | 1.04 |
| AA 250117C00070000 | C | Jan 17, 2025 | 70.0 | 0.69 | 0.77 |
| AA 250117C00075000 | C | Jan 17, 2025 | 75.0 | 0.49 | 0.55 |
| AA 250117C00080000 | C | Jan 17, 2025 | 80.0 | 0.35 | 0.40 |
| AA 250117P00012500 | P | Jan 17, 2025 | 12.5 | 0.12 | 0.17 |
| AA 250117P00015000 | P | Jan 17, 2025 | 15.0 | 0.14 | 0.29 |
| AA 250117P00017500 | P | Jan 17, 2025 | 17.5 | 0.43 | 0.50 |
| AA 250117P00020000 | P | Jan 17, 2025 | 20.0 | 0.71 | 0.77 |
| AA 250117P00022500 | P | Jan 17, 2025 | 22.5 | 1.11 | 1.23 |
| AA 250117P00025000 | P | Jan 17, 2025 | 25.0 | 1.63 | 1.73 |
| AA 250117P00030000 | P | Jan 17, 2025 | 30.0 | 3.15 | 3.30 |
| AA 250117P00035000 | P | Jan 17, 2025 | 35.0 | 5.30 | 5.50 |
| AA 250117P00040000 | P | Jan 17, 2025 | 40.0 | 8.10 | 8.30 |
| AA 250117P00045000 | P | Jan 17, 2025 | 45.0 | 11.50 | 11.70 |
| AA 250117P00050000 | P | Jan 17, 2025 | 50.0 | 15.35 | 15.70 |
| AA 250117P00055000 | P | Jan 17, 2025 | 55.0 | 19.30 | 20.00 |
| AA 250117P00060000 | P | Jan 17, 2025 | 60.0 | 24.15 | 25.00 |
| AA 250117P00065000 | P | Jan 17, 2025 | 65.0 | 28.60 | 30.70 |
| AA 250117P00070000 | P | Jan 17, 2025 | 70.0 | 32.25 | 35.45 |
| AA 250117P00075000 | P | Jan 17, 2025 | 75.0 | 37.60 | 40.65 |
| AA 250117P00080000 | P | Jan 17, 2025 | 80.0 | 43.10 | 44.80 |
| AA 260116C00012500 | C | Jan 16, 2026 | 12.5 | 24.00 | 24.85 |
| AA 260116C00015000 | C | Jan 16, 2026 | 15.0 | 21.85 | 22.75 |
| AA 260116C00017500 | C | Jan 16, 2026 | 17.5 | 20.30 | 20.95 |
| AA 260116C00020000 | C | Jan 16, 2026 | 20.0 | 18.85 | 19.20 |
| AA 260116C00022500 | C | Jan 16, 2026 | 22.5 | 16.65 | 17.50 |
| AA 260116C00025000 | C | Jan 16, 2026 | 25.0 | 15.70 | 16.85 |
| AA 260116C00030000 | C | Jan 16, 2026 | 30.0 | 13.05 | 13.40 |
| AA 260116C00035000 | C | Jan 16, 2026 | 35.0 | 10.75 | 12.00 |
| AA 260116C00040000 | C | Jan 16, 2026 | 40.0 | 7.75 | 9.85 |
| AA 260116C00045000 | C | Jan 16, 2026 | 45.0 | 7.15 | 7.55 |
| AA 260116C00050000 | C | Jan 16, 2026 | 50.0 | 6.00 | 6.25 |
| AA 260116C00055000 | C | Jan 16, 2026 | 55.0 | 4.80 | 5.25 |
| AA 260116P00012500 | P | Jan 16, 2026 | 12.5 | 0.43 | 0.88 |
| AA 260116P00015000 | P | Jan 16, 2026 | 15.0 | 0.88 | 1.03 |
| AA 260116P00017500 | P | Jan 16, 2026 | 17.5 | 1.35 | 1.50 |
| AA 260116P00020000 | P | Jan 16, 2026 | 20.0 | 1.92 | 2.07 |
| AA 260116P00022500 | P | Jan 16, 2026 | 22.5 | 2.52 | 2.76 |
| AA 260116P00025000 | P | Jan 16, 2026 | 25.0 | 3.40 | 3.50 |
| AA 260116P00030000 | P | Jan 16, 2026 | 30.0 | 5.30 | 5.55 |
| AA 260116P00035000 | P | Jan 16, 2026 | 35.0 | 7.50 | 7.90 |
| AA 260116P00040000 | P | Jan 16, 2026 | 40.0 | 10.40 | 11.45 |
| AA 260116P00045000 | P | Jan 16, 2026 | 45.0 | 12.90 | 14.10 |
| AA 260116P00050000 | P | Jan 16, 2026 | 50.0 | 16.25 | 18.45 |
| AA 260116P00055000 | P | Jan 16, 2026 | 55.0 | 20.70 | 22.35 |
OPRA data is delayed 15 minutes.