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 (2015-04-10)Premium Content

Alcoa Inc (AA)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 150501C00006000 C 05/01/15 6.0 7.15 7.30
AA 150501C00006500 C 05/01/15 6.5 6.45 6.80
AA 150501C00007000 C 05/01/15 7.0 6.00 6.30
AA 150501C00007500 C 05/01/15 7.5 5.30 5.75
AA 150501C00008000 C 05/01/15 8.0 5.10 5.30
AA 150501C00008500 C 05/01/15 8.5 4.55 4.80
AA 150501C00009000 C 05/01/15 9.0 4.15 4.30
AA 150501C00009500 C 05/01/15 9.5 3.35 4.15
AA 150501C00010000 C 05/01/15 10.0 2.85 3.60
AA 150501C00010500 C 05/01/15 10.5 2.35 3.10
AA 150501C00011000 C 05/01/15 11.0 2.08 2.32
AA 150501C00011500 C 05/01/15 11.5 1.52 1.99
AA 150501C00012000 C 05/01/15 12.0 1.17 1.28
AA 150501C00012500 C 05/01/15 12.5 0.69 0.80
AA 150501C00013000 C 05/01/15 13.0 0.28 0.31
AA 150501C00013500 C 05/01/15 13.5 0.05 0.07
AA 150501C00014000 C 05/01/15 14.0 0.01 0.04
AA 150501C00014500 C 05/01/15 14.5 0.00 0.04
AA 150501C00015000 C 05/01/15 15.0 0.00 0.04
AA 150501C00015500 C 05/01/15 15.5 0.00 0.04
AA 150501C00016000 C 05/01/15 16.0 0.00 0.04
AA 150501C00016500 C 05/01/15 16.5 0.00 0.04
AA 150501C00017000 C 05/01/15 17.0 0.00 0.04
AA 150501C00017500 C 05/01/15 17.5 0.00 0.04
AA 150501C00018000 C 05/01/15 18.0 0.00 0.04
AA 150501C00018500 C 05/01/15 18.5 0.00 0.04
AA 150501C00019000 C 05/01/15 19.0 0.00 0.04
AA 150501C00019500 C 05/01/15 19.5 0.00 0.04
AA 150501C00020000 C 05/01/15 20.0 0.00 0.04
AA 150501C00020500 C 05/01/15 20.5 0.00 0.04
AA 150501C00021000 C 05/01/15 21.0 0.00 0.04
AA 150501C00021500 C 05/01/15 21.5 0.00 0.04
AA 150501C00022000 C 05/01/15 22.0 0.00 0.04
AA 150501C00022500 C 05/01/15 22.5 0.00 0.04
AA 150501C00023000 C 05/01/15 23.0 0.00 0.04
AA 150501C00023500 C 05/01/15 23.5 0.00 0.04
AA 150501C00024000 C 05/01/15 24.0 0.00 0.13
AA 150501C00024500 C 05/01/15 24.5 0.00 0.21
AA 150501C00025000 C 05/01/15 25.0 0.00 0.13
AA 150501P00006000 P 05/01/15 6.0 0.00 0.08
AA 150501P00006500 P 05/01/15 6.5 0.00 0.04
AA 150501P00007000 P 05/01/15 7.0 0.00 0.04
AA 150501P00007500 P 05/01/15 7.5 0.00 0.04
AA 150501P00008000 P 05/01/15 8.0 0.00 0.04
AA 150501P00008500 P 05/01/15 8.5 0.00 0.04
AA 150501P00009000 P 05/01/15 9.0 0.00 0.04
AA 150501P00009500 P 05/01/15 9.5 0.00 0.04
AA 150501P00010000 P 05/01/15 10.0 0.00 0.04
AA 150501P00010500 P 05/01/15 10.5 0.00 0.04
AA 150501P00011000 P 05/01/15 11.0 0.00 0.04
AA 150501P00011500 P 05/01/15 11.5 0.00 0.05
AA 150501P00012000 P 05/01/15 12.0 0.00 0.05
AA 150501P00012500 P 05/01/15 12.5 0.01 0.02
AA 150501P00013000 P 05/01/15 13.0 0.07 0.09
AA 150501P00013500 P 05/01/15 13.5 0.33 0.37
AA 150501P00014000 P 05/01/15 14.0 0.72 0.85
AA 150501P00014500 P 05/01/15 14.5 1.19 1.34
AA 150501P00015000 P 05/01/15 15.0 1.50 1.98
AA 150501P00015500 P 05/01/15 15.5 2.00 2.49
AA 150501P00016000 P 05/01/15 16.0 2.35 3.10
AA 150501P00016500 P 05/01/15 16.5 2.85 3.60
AA 150501P00017000 P 05/01/15 17.0 3.35 4.15
AA 150501P00017500 P 05/01/15 17.5 3.85 4.65
AA 150501P00018000 P 05/01/15 18.0 4.35 5.15
AA 150501P00018500 P 05/01/15 18.5 4.85 5.65
AA 150501P00019000 P 05/01/15 19.0 5.25 6.25
AA 150501P00019500 P 05/01/15 19.5 5.75 6.75
AA 150501P00020000 P 05/01/15 20.0 6.25 7.30
AA 150501P00020500 P 05/01/15 20.5 6.65 7.80
AA 150501P00021000 P 05/01/15 21.0 7.50 7.90
AA 150501P00021500 P 05/01/15 21.5 8.15 8.40
AA 150501P00022000 P 05/01/15 22.0 8.55 9.15
AA 150501P00022500 P 05/01/15 22.5 9.05 9.50
AA 150501P00023000 P 05/01/15 23.0 9.55 9.90
AA 150501P00023500 P 05/01/15 23.5 9.70 10.45
AA 150501P00024000 P 05/01/15 24.0 9.15 10.90
AA 150501P00024500 P 05/01/15 24.5 11.05 12.70
AA 150501P00025000 P 05/01/15 25.0 11.60 12.05
AA 150508C00006000 C 05/08/15 6.0 7.15 7.25
AA 150508C00006500 C 05/08/15 6.5 6.65 6.75
AA 150508C00007000 C 05/08/15 7.0 6.15 6.25
AA 150508C00007500 C 05/08/15 7.5 5.65 5.75
AA 150508C00008000 C 05/08/15 8.0 5.15 5.25
AA 150508C00008500 C 05/08/15 8.5 4.65 4.75
AA 150508C00009000 C 05/08/15 9.0 4.15 4.25
AA 150508C00009500 C 05/08/15 9.5 3.65 3.75
AA 150508C00010000 C 05/08/15 10.0 3.15 3.25
AA 150508C00010500 C 05/08/15 10.5 2.67 2.74
AA 150508C00011000 C 05/08/15 11.0 2.17 2.24
AA 150508C00011500 C 05/08/15 11.5 1.67 1.75
AA 150508C00012000 C 05/08/15 12.0 1.18 1.26
AA 150508C00012500 C 05/08/15 12.5 0.71 0.79
AA 150508C00013000 C 05/08/15 13.0 0.34 0.37
AA 150508C00013500 C 05/08/15 13.5 0.10 0.12
AA 150508C00014000 C 05/08/15 14.0 0.02 0.05
AA 150508C00014500 C 05/08/15 14.5 0.00 0.03
AA 150508C00015000 C 05/08/15 15.0 0.00 0.02
AA 150508C00015500 C 05/08/15 15.5 0.00 0.02
AA 150508C00016000 C 05/08/15 16.0 0.00 0.02
AA 150508C00016500 C 05/08/15 16.5 0.00 0.02
AA 150508C00017000 C 05/08/15 17.0 0.00 0.02
AA 150508C00017500 C 05/08/15 17.5 0.00 0.02
AA 150508C00018000 C 05/08/15 18.0 0.00 0.02
AA 150508C00018500 C 05/08/15 18.5 0.00 0.02
AA 150508C00019000 C 05/08/15 19.0 0.00 0.02
AA 150508C00019500 C 05/08/15 19.5 0.00 0.02
AA 150508C00020000 C 05/08/15 20.0 0.00 0.02
AA 150508C00020500 C 05/08/15 20.5 0.00 0.02
AA 150508C00021000 C 05/08/15 21.0 0.00 0.02
AA 150508C00021500 C 05/08/15 21.5 0.00 0.02
AA 150508C00022000 C 05/08/15 22.0 0.00 0.02
AA 150508C00022500 C 05/08/15 22.5 0.00 0.02
AA 150508C00023000 C 05/08/15 23.0 0.00 0.02
AA 150508C00023500 C 05/08/15 23.5 0.00 0.02
AA 150508C00024000 C 05/08/15 24.0 0.00 0.02
AA 150508C00024500 C 05/08/15 24.5 0.00 0.02
AA 150508C00025000 C 05/08/15 25.0 0.00 0.02
AA 150508P00006000 P 05/08/15 6.0 0.00 0.02
AA 150508P00006500 P 05/08/15 6.5 0.00 0.02
AA 150508P00007000 P 05/08/15 7.0 0.00 0.02
AA 150508P00007500 P 05/08/15 7.5 0.00 0.02
AA 150508P00008000 P 05/08/15 8.0 0.00 0.02
AA 150508P00008500 P 05/08/15 8.5 0.00 0.02
AA 150508P00009000 P 05/08/15 9.0 0.00 0.02
AA 150508P00009500 P 05/08/15 9.5 0.00 0.02
AA 150508P00010000 P 05/08/15 10.0 0.00 0.02
AA 150508P00010500 P 05/08/15 10.5 0.00 0.02
AA 150508P00011000 P 05/08/15 11.0 0.00 0.02
AA 150508P00011500 P 05/08/15 11.5 0.00 0.03
AA 150508P00012000 P 05/08/15 12.0 0.01 0.04
AA 150508P00012500 P 05/08/15 12.5 0.04 0.06
AA 150508P00013000 P 05/08/15 13.0 0.15 0.17
AA 150508P00013500 P 05/08/15 13.5 0.41 0.44
AA 150508P00014000 P 05/08/15 14.0 0.82 0.90
AA 150508P00014500 P 05/08/15 14.5 1.30 1.38
AA 150508P00015000 P 05/08/15 15.0 1.80 1.87
AA 150508P00015500 P 05/08/15 15.5 2.30 2.37
AA 150508P00016000 P 05/08/15 16.0 2.79 2.87
AA 150508P00016500 P 05/08/15 16.5 3.25 3.40
AA 150508P00017000 P 05/08/15 17.0 3.75 3.90
AA 150508P00017500 P 05/08/15 17.5 4.25 4.40
AA 150508P00018000 P 05/08/15 18.0 4.75 4.90
AA 150508P00018500 P 05/08/15 18.5 5.25 5.40
AA 150508P00019000 P 05/08/15 19.0 5.75 5.90
AA 150508P00019500 P 05/08/15 19.5 6.25 6.40
AA 150508P00020000 P 05/08/15 20.0 6.75 6.90
AA 150508P00020500 P 05/08/15 20.5 7.25 7.40
AA 150508P00021000 P 05/08/15 21.0 7.75 7.90
AA 150508P00021500 P 05/08/15 21.5 8.25 8.40
AA 150508P00022000 P 05/08/15 22.0 8.75 8.90
AA 150508P00022500 P 05/08/15 22.5 9.25 9.40
AA 150508P00023000 P 05/08/15 23.0 9.75 9.90
AA 150508P00023500 P 05/08/15 23.5 8.40 10.45
AA 150508P00024000 P 05/08/15 24.0 8.90 10.95
AA 150508P00024500 P 05/08/15 24.5 9.65 11.45
AA 150508P00025000 P 05/08/15 25.0 11.60 12.20
AA 150515C00004000 C 05/15/15 4.0 9.10 9.30
AA 150515C00005000 C 05/15/15 5.0 8.15 8.25
AA 150515C00006000 C 05/15/15 6.0 7.15 7.25
AA 150515C00006500 C 05/15/15 6.5 6.65 6.75
AA 150515C00007000 C 05/15/15 7.0 6.15 6.25
AA 150515C00007500 C 05/15/15 7.5 5.65 5.75
AA 150515C00008000 C 05/15/15 8.0 5.15 5.25
AA 150515C00008500 C 05/15/15 8.5 4.65 4.75
AA 150515C00009000 C 05/15/15 9.0 4.15 4.25
AA 150515C00009500 C 05/15/15 9.5 3.65 3.75
AA 150515C00010000 C 05/15/15 10.0 3.15 3.25
AA 150515C00010500 C 05/15/15 10.5 2.67 2.73
AA 150515C00011000 C 05/15/15 11.0 2.18 2.24
AA 150515C00011500 C 05/15/15 11.5 1.68 1.75
AA 150515C00012000 C 05/15/15 12.0 1.22 1.26
AA 150515C00012500 C 05/15/15 12.5 0.75 0.81
AA 150515C00013000 C 05/15/15 13.0 0.39 0.40
AA 150515C00013500 C 05/15/15 13.5 0.15 0.17
AA 150515C00014000 C 05/15/15 14.0 0.05 0.06
AA 150515C00014500 C 05/15/15 14.5 0.02 0.03
AA 150515C00015000 C 05/15/15 15.0 0.01 0.03
AA 150515C00015500 C 05/15/15 15.5 0.00 0.02
AA 150515C00016000 C 05/15/15 16.0 0.00 0.01
AA 150515C00016500 C 05/15/15 16.5 0.00 0.02
AA 150515C00017000 C 05/15/15 17.0 0.00 0.01
AA 150515C00017500 C 05/15/15 17.5 0.00 0.01
AA 150515C00018000 C 05/15/15 18.0 0.00 0.01
AA 150515C00018500 C 05/15/15 18.5 0.00 0.01
AA 150515C00019000 C 05/15/15 19.0 0.00 0.01
AA 150515C00019500 C 05/15/15 19.5 0.00 0.01
AA 150515C00020000 C 05/15/15 20.0 0.00 0.01
AA 150515C00020500 C 05/15/15 20.5 0.00 0.01
AA 150515C00021000 C 05/15/15 21.0 0.00 0.01
AA 150515C00021500 C 05/15/15 21.5 0.00 0.01
AA 150515C00022000 C 05/15/15 22.0 0.00 0.01
AA 150515C00022500 C 05/15/15 22.5 0.00 0.01
AA 150515C00023000 C 05/15/15 23.0 0.00 0.01
AA 150515C00023500 C 05/15/15 23.5 0.00 0.01
AA 150515C00024000 C 05/15/15 24.0 0.00 0.01
AA 150515P00004000 P 05/15/15 4.0 0.00 0.01
AA 150515P00005000 P 05/15/15 5.0 0.00 0.01
AA 150515P00006000 P 05/15/15 6.0 0.00 0.01
AA 150515P00006500 P 05/15/15 6.5 0.00 0.01
AA 150515P00007000 P 05/15/15 7.0 0.00 0.01
AA 150515P00007500 P 05/15/15 7.5 0.00 0.01
AA 150515P00008000 P 05/15/15 8.0 0.00 0.01
AA 150515P00008500 P 05/15/15 8.5 0.00 0.01
AA 150515P00009000 P 05/15/15 9.0 0.00 0.01
AA 150515P00009500 P 05/15/15 9.5 0.00 0.01
AA 150515P00010000 P 05/15/15 10.0 0.00 0.01
AA 150515P00010500 P 05/15/15 10.5 0.00 0.01
AA 150515P00011000 P 05/15/15 11.0 0.00 0.03
AA 150515P00011500 P 05/15/15 11.5 0.01 0.03
AA 150515P00012000 P 05/15/15 12.0 0.04 0.06
AA 150515P00012500 P 05/15/15 12.5 0.08 0.10
AA 150515P00013000 P 05/15/15 13.0 0.20 0.22
AA 150515P00013500 P 05/15/15 13.5 0.46 0.49
AA 150515P00014000 P 05/15/15 14.0 0.85 0.91
AA 150515P00014500 P 05/15/15 14.5 1.32 1.38
AA 150515P00015000 P 05/15/15 15.0 1.81 1.86
AA 150515P00015500 P 05/15/15 15.5 2.30 2.37
AA 150515P00016000 P 05/15/15 16.0 2.80 2.86
AA 150515P00016500 P 05/15/15 16.5 3.30 3.40
AA 150515P00017000 P 05/15/15 17.0 3.80 3.90
AA 150515P00017500 P 05/15/15 17.5 4.30 4.40
AA 150515P00018000 P 05/15/15 18.0 4.80 4.90
AA 150515P00018500 P 05/15/15 18.5 5.30 5.40
AA 150515P00019000 P 05/15/15 19.0 5.80 5.90
AA 150515P00019500 P 05/15/15 19.5 6.30 6.40
AA 150515P00020000 P 05/15/15 20.0 6.80 6.90
AA 150515P00020500 P 05/15/15 20.5 7.30 7.40
AA 150515P00021000 P 05/15/15 21.0 7.75 7.90
AA 150515P00021500 P 05/15/15 21.5 8.30 8.40
AA 150515P00022000 P 05/15/15 22.0 8.75 8.90
AA 150515P00022500 P 05/15/15 22.5 9.25 9.40
AA 150515P00023000 P 05/15/15 23.0 9.75 9.90
AA 150515P00023500 P 05/15/15 23.5 10.25 10.40
AA 150515P00024000 P 05/15/15 24.0 10.75 11.35
AA 150522C00006000 C 05/22/15 6.0 7.15 7.25
AA 150522C00006500 C 05/22/15 6.5 6.65 6.75
AA 150522C00007000 C 05/22/15 7.0 6.15 6.25
AA 150522C00007500 C 05/22/15 7.5 5.65 5.75
AA 150522C00008000 C 05/22/15 8.0 5.15 5.25
AA 150522C00008500 C 05/22/15 8.5 4.65 4.75
AA 150522C00009000 C 05/22/15 9.0 4.15 4.25
AA 150522C00009500 C 05/22/15 9.5 3.65 3.75
AA 150522C00010000 C 05/22/15 10.0 3.15 3.25
AA 150522C00010500 C 05/22/15 10.5 2.67 2.74
AA 150522C00011000 C 05/22/15 11.0 2.17 2.25
AA 150522C00011500 C 05/22/15 11.5 1.68 1.76
AA 150522C00012000 C 05/22/15 12.0 1.21 1.29
AA 150522C00012500 C 05/22/15 12.5 0.78 0.85
AA 150522C00013000 C 05/22/15 13.0 0.44 0.47
AA 150522C00013500 C 05/22/15 13.5 0.20 0.23
AA 150522C00014000 C 05/22/15 14.0 0.08 0.10
AA 150522C00014500 C 05/22/15 14.5 0.03 0.05
AA 150522C00015000 C 05/22/15 15.0 0.01 0.03
AA 150522C00015500 C 05/22/15 15.5 0.00 0.03
AA 150522C00016000 C 05/22/15 16.0 0.00 0.02
AA 150522C00016500 C 05/22/15 16.5 0.00 0.02
AA 150522C00017000 C 05/22/15 17.0 0.00 0.02
AA 150522C00017500 C 05/22/15 17.5 0.00 0.02
AA 150522C00018000 C 05/22/15 18.0 0.00 0.02
AA 150522C00018500 C 05/22/15 18.5 0.00 0.02
AA 150522C00019000 C 05/22/15 19.0 0.00 0.02
AA 150522C00019500 C 05/22/15 19.5 0.00 0.02
AA 150522C00020000 C 05/22/15 20.0 0.00 0.02
AA 150522C00020500 C 05/22/15 20.5 0.00 0.02
AA 150522C00021000 C 05/22/15 21.0 0.00 0.02
AA 150522C00021500 C 05/22/15 21.5 0.00 0.02
AA 150522C00022000 C 05/22/15 22.0 0.00 0.02
AA 150522C00022500 C 05/22/15 22.5 0.00 0.02
AA 150522C00023000 C 05/22/15 23.0 0.00 0.02
AA 150522C00023500 C 05/22/15 23.5 0.00 0.02
AA 150522C00024000 C 05/22/15 24.0 0.00 0.02
AA 150522C00024500 C 05/22/15 24.5 0.00 0.02
AA 150522P00006000 P 05/22/15 6.0 0.00 0.02
AA 150522P00006500 P 05/22/15 6.5 0.00 0.02
AA 150522P00007000 P 05/22/15 7.0 0.00 0.02
AA 150522P00007500 P 05/22/15 7.5 0.00 0.02
AA 150522P00008000 P 05/22/15 8.0 0.00 0.02
AA 150522P00008500 P 05/22/15 8.5 0.00 0.02
AA 150522P00009000 P 05/22/15 9.0 0.00 0.02
AA 150522P00009500 P 05/22/15 9.5 0.00 0.02
AA 150522P00010000 P 05/22/15 10.0 0.00 0.03
AA 150522P00010500 P 05/22/15 10.5 0.00 0.03
AA 150522P00011000 P 05/22/15 11.0 0.00 0.04
AA 150522P00011500 P 05/22/15 11.5 0.02 0.05
AA 150522P00012000 P 05/22/15 12.0 0.05 0.08
AA 150522P00012500 P 05/22/15 12.5 0.12 0.14
AA 150522P00013000 P 05/22/15 13.0 0.25 0.28
AA 150522P00013500 P 05/22/15 13.5 0.51 0.56
AA 150522P00014000 P 05/22/15 14.0 0.87 0.95
AA 150522P00014500 P 05/22/15 14.5 1.32 1.40
AA 150522P00015000 P 05/22/15 15.0 1.81 1.88
AA 150522P00015500 P 05/22/15 15.5 2.30 2.37
AA 150522P00016000 P 05/22/15 16.0 2.80 2.87
AA 150522P00016500 P 05/22/15 16.5 3.25 3.40
AA 150522P00017000 P 05/22/15 17.0 3.75 3.90
AA 150522P00017500 P 05/22/15 17.5 4.25 4.40
AA 150522P00018000 P 05/22/15 18.0 4.75 4.90
AA 150522P00018500 P 05/22/15 18.5 5.25 5.40
AA 150522P00019000 P 05/22/15 19.0 5.75 5.90
AA 150522P00019500 P 05/22/15 19.5 6.25 6.40
AA 150522P00020000 P 05/22/15 20.0 6.75 6.90
AA 150522P00020500 P 05/22/15 20.5 7.25 7.40
AA 150522P00021000 P 05/22/15 21.0 7.75 7.90
AA 150522P00021500 P 05/22/15 21.5 8.25 8.40
AA 150522P00022000 P 05/22/15 22.0 8.75 8.90
AA 150522P00022500 P 05/22/15 22.5 9.25 9.40
AA 150522P00023000 P 05/22/15 23.0 9.75 9.90
AA 150522P00023500 P 05/22/15 23.5 9.05 11.70
AA 150522P00024000 P 05/22/15 24.0 9.15 12.20
AA 150522P00024500 P 05/22/15 24.5 11.25 11.65
AA 150529C00006000 C 05/29/15 6.0 7.15 7.25
AA 150529C00007000 C 05/29/15 7.0 6.15 6.25
AA 150529C00007500 C 05/29/15 7.5 5.65 5.75
AA 150529C00008000 C 05/29/15 8.0 5.15 5.25
AA 150529C00008500 C 05/29/15 8.5 4.65 4.75
AA 150529C00009000 C 05/29/15 9.0 4.15 4.25
AA 150529C00009500 C 05/29/15 9.5 3.65 3.75
AA 150529C00010000 C 05/29/15 10.0 3.15 3.25
AA 150529C00010500 C 05/29/15 10.5 2.67 2.75
AA 150529C00011000 C 05/29/15 11.0 2.18 2.25
AA 150529C00011500 C 05/29/15 11.5 1.69 1.76
AA 150529C00012000 C 05/29/15 12.0 1.23 1.31
AA 150529C00012500 C 05/29/15 12.5 0.81 0.89
AA 150529C00013000 C 05/29/15 13.0 0.48 0.54
AA 150529C00013500 C 05/29/15 13.5 0.24 0.27
AA 150529C00014000 C 05/29/15 14.0 0.11 0.13
AA 150529C00014500 C 05/29/15 14.5 0.04 0.06
AA 150529C00015000 C 05/29/15 15.0 0.02 0.04
AA 150529C00015500 C 05/29/15 15.5 0.00 0.03
AA 150529C00016000 C 05/29/15 16.0 0.00 0.03
AA 150529C00016500 C 05/29/15 16.5 0.00 0.02
AA 150529C00017000 C 05/29/15 17.0 0.00 0.02
AA 150529C00017500 C 05/29/15 17.5 0.00 0.02
AA 150529C00018000 C 05/29/15 18.0 0.00 0.02
AA 150529C00018500 C 05/29/15 18.5 0.00 0.02
AA 150529C00019000 C 05/29/15 19.0 0.00 0.02
AA 150529C00019500 C 05/29/15 19.5 0.00 0.02
AA 150529C00020000 C 05/29/15 20.0 0.00 0.02
AA 150529C00020500 C 05/29/15 20.5 0.00 0.02
AA 150529C00021000 C 05/29/15 21.0 0.00 0.02
AA 150529C00021500 C 05/29/15 21.5 0.00 0.02
AA 150529C00022000 C 05/29/15 22.0 0.00 0.02
AA 150529C00022500 C 05/29/15 22.5 0.00 0.02
AA 150529C00023000 C 05/29/15 23.0 0.00 0.02
AA 150529C00023500 C 05/29/15 23.5 0.00 0.02
AA 150529C00024000 C 05/29/15 24.0 0.00 0.02
AA 150529C00024500 C 05/29/15 24.5 0.00 0.02
AA 150529P00006000 P 05/29/15 6.0 0.00 0.02
AA 150529P00007000 P 05/29/15 7.0 0.00 0.02
AA 150529P00007500 P 05/29/15 7.5 0.00 0.02
AA 150529P00008000 P 05/29/15 8.0 0.00 0.02
AA 150529P00008500 P 05/29/15 8.5 0.00 0.02
AA 150529P00009000 P 05/29/15 9.0 0.00 0.02
AA 150529P00009500 P 05/29/15 9.5 0.00 0.02
AA 150529P00010000 P 05/29/15 10.0 0.00 0.03
AA 150529P00010500 P 05/29/15 10.5 0.00 0.04
AA 150529P00011000 P 05/29/15 11.0 0.01 0.05
AA 150529P00011500 P 05/29/15 11.5 0.03 0.06
AA 150529P00012000 P 05/29/15 12.0 0.06 0.10
AA 150529P00012500 P 05/29/15 12.5 0.14 0.17
AA 150529P00013000 P 05/29/15 13.0 0.29 0.32
AA 150529P00013500 P 05/29/15 13.5 0.55 0.60
AA 150529P00014000 P 05/29/15 14.0 0.89 0.97
AA 150529P00014500 P 05/29/15 14.5 1.33 1.42
AA 150529P00015000 P 05/29/15 15.0 1.81 1.88
AA 150529P00015500 P 05/29/15 15.5 2.31 2.38
AA 150529P00016000 P 05/29/15 16.0 2.79 2.87
AA 150529P00016500 P 05/29/15 16.5 3.25 3.40
AA 150529P00017000 P 05/29/15 17.0 3.75 3.90
AA 150529P00017500 P 05/29/15 17.5 4.25 4.40
AA 150529P00018000 P 05/29/15 18.0 4.80 4.90
AA 150529P00018500 P 05/29/15 18.5 5.25 5.40
AA 150529P00019000 P 05/29/15 19.0 5.75 5.90
AA 150529P00019500 P 05/29/15 19.5 6.25 6.40
AA 150529P00020000 P 05/29/15 20.0 6.75 6.90
AA 150529P00020500 P 05/29/15 20.5 7.25 7.40
AA 150529P00021000 P 05/29/15 21.0 7.75 7.90
AA 150529P00021500 P 05/29/15 21.5 8.25 8.40
AA 150529P00022000 P 05/29/15 22.0 8.75 8.90
AA 150529P00022500 P 05/29/15 22.5 9.25 9.40
AA 150529P00023000 P 05/29/15 23.0 9.75 9.90
AA 150529P00023500 P 05/29/15 23.5 10.25 10.70
AA 150529P00024000 P 05/29/15 24.0 10.75 11.20
AA 150529P00024500 P 05/29/15 24.5 11.25 11.65
AA 150605C00006000 C 06/05/15 6.0 7.15 7.25
AA 150605C00006500 C 06/05/15 6.5 6.65 6.75
AA 150605C00007000 C 06/05/15 7.0 6.15 6.25
AA 150605C00007500 C 06/05/15 7.5 5.65 5.75
AA 150605C00008000 C 06/05/15 8.0 5.15 5.25
AA 150605C00008500 C 06/05/15 8.5 4.65 4.75
AA 150605C00009000 C 06/05/15 9.0 4.15 4.25
AA 150605C00009500 C 06/05/15 9.5 3.65 3.75
AA 150605C00010000 C 06/05/15 10.0 3.15 3.25
AA 150605C00010500 C 06/05/15 10.5 2.67 2.75
AA 150605C00011000 C 06/05/15 11.0 2.18 2.27
AA 150605C00011500 C 06/05/15 11.5 1.70 1.79
AA 150605C00012000 C 06/05/15 12.0 1.24 1.34
AA 150605C00012500 C 06/05/15 12.5 0.84 0.93
AA 150605C00013000 C 06/05/15 13.0 0.52 0.59
AA 150605C00013500 C 06/05/15 13.5 0.29 0.32
AA 150605C00014000 C 06/05/15 14.0 0.14 0.17
AA 150605C00014500 C 06/05/15 14.5 0.06 0.09
AA 150605C00015000 C 06/05/15 15.0 0.03 0.05
AA 150605C00015500 C 06/05/15 15.5 0.00 0.04
AA 150605C00016000 C 06/05/15 16.0 0.00 0.03
AA 150605C00016500 C 06/05/15 16.5 0.00 0.03
AA 150605C00017000 C 06/05/15 17.0 0.00 0.02
AA 150605C00017500 C 06/05/15 17.5 0.00 0.02
AA 150605C00018000 C 06/05/15 18.0 0.00 0.02
AA 150605C00018500 C 06/05/15 18.5 0.00 0.02
AA 150605C00019000 C 06/05/15 19.0 0.00 0.02
AA 150605C00019500 C 06/05/15 19.5 0.00 0.02
AA 150605C00020000 C 06/05/15 20.0 0.00 0.02
AA 150605C00020500 C 06/05/15 20.5 0.00 0.02
AA 150605C00021000 C 06/05/15 21.0 0.00 0.02
AA 150605C00021500 C 06/05/15 21.5 0.00 0.02
AA 150605C00022000 C 06/05/15 22.0 0.00 0.02
AA 150605C00022500 C 06/05/15 22.5 0.00 0.02
AA 150605C00023000 C 06/05/15 23.0 0.00 0.02
AA 150605C00023500 C 06/05/15 23.5 0.00 0.02
AA 150605C00024000 C 06/05/15 24.0 0.00 0.02
AA 150605C00024500 C 06/05/15 24.5 0.00 0.02
AA 150605P00006000 P 06/05/15 6.0 0.00 0.02
AA 150605P00006500 P 06/05/15 6.5 0.00 0.02
AA 150605P00007000 P 06/05/15 7.0 0.00 0.02
AA 150605P00007500 P 06/05/15 7.5 0.00 0.02
AA 150605P00008000 P 06/05/15 8.0 0.00 0.02
AA 150605P00008500 P 06/05/15 8.5 0.00 0.02
AA 150605P00009000 P 06/05/15 9.0 0.00 0.03
AA 150605P00009500 P 06/05/15 9.5 0.00 0.03
AA 150605P00010000 P 06/05/15 10.0 0.00 0.03
AA 150605P00010500 P 06/05/15 10.5 0.01 0.04
AA 150605P00011000 P 06/05/15 11.0 0.02 0.05
AA 150605P00011500 P 06/05/15 11.5 0.04 0.08
AA 150605P00012000 P 06/05/15 12.0 0.09 0.11
AA 150605P00012500 P 06/05/15 12.5 0.18 0.21
AA 150605P00013000 P 06/05/15 13.0 0.33 0.36
AA 150605P00013500 P 06/05/15 13.5 0.59 0.64
AA 150605P00014000 P 06/05/15 14.0 0.92 1.00
AA 150605P00014500 P 06/05/15 14.5 1.35 1.45
AA 150605P00015000 P 06/05/15 15.0 1.82 1.90
AA 150605P00015500 P 06/05/15 15.5 2.30 2.39
AA 150605P00016000 P 06/05/15 16.0 2.79 2.87
AA 150605P00016500 P 06/05/15 16.5 3.30 3.40
AA 150605P00017000 P 06/05/15 17.0 3.75 3.90
AA 150605P00017500 P 06/05/15 17.5 4.25 4.40
AA 150605P00018000 P 06/05/15 18.0 4.75 4.90
AA 150605P00018500 P 06/05/15 18.5 5.25 5.40
AA 150605P00019000 P 06/05/15 19.0 5.75 5.90
AA 150605P00019500 P 06/05/15 19.5 6.25 6.40
AA 150605P00020000 P 06/05/15 20.0 6.75 6.90
AA 150605P00020500 P 06/05/15 20.5 7.25 7.40
AA 150605P00021000 P 06/05/15 21.0 7.75 7.90
AA 150605P00021500 P 06/05/15 21.5 8.25 8.40
AA 150605P00022000 P 06/05/15 22.0 8.75 8.90
AA 150605P00022500 P 06/05/15 22.5 9.25 9.40
AA 150605P00023000 P 06/05/15 23.0 9.75 9.90
AA 150605P00023500 P 06/05/15 23.5 10.25 10.40
AA 150605P00024000 P 06/05/15 24.0 10.75 10.90
AA 150605P00024500 P 06/05/15 24.5 11.25 11.40
AA 150619C00005000 C 06/19/15 5.0 8.15 8.25
AA 150619C00006000 C 06/19/15 6.0 7.15 7.25
AA 150619C00007000 C 06/19/15 7.0 6.15 6.25
AA 150619C00008000 C 06/19/15 8.0 5.15 5.25
AA 150619C00009000 C 06/19/15 9.0 4.15 4.25
AA 150619C00010000 C 06/19/15 10.0 3.15 3.25
AA 150619C00011000 C 06/19/15 11.0 2.21 2.27
AA 150619C00012000 C 06/19/15 12.0 1.31 1.36
AA 150619C00013000 C 06/19/15 13.0 0.62 0.64
AA 150619C00014000 C 06/19/15 14.0 0.21 0.23
AA 150619C00015000 C 06/19/15 15.0 0.06 0.07
AA 150619C00016000 C 06/19/15 16.0 0.02 0.04
AA 150619C00017000 C 06/19/15 17.0 0.00 0.01
AA 150619C00018000 C 06/19/15 18.0 0.00 0.02
AA 150619C00019000 C 06/19/15 19.0 0.00 0.02
AA 150619C00020000 C 06/19/15 20.0 0.00 0.01
AA 150619C00021000 C 06/19/15 21.0 0.00 0.01
AA 150619C00022000 C 06/19/15 22.0 0.00 0.01
AA 150619C00023000 C 06/19/15 23.0 0.00 0.01
AA 150619P00005000 P 06/19/15 5.0 0.00 0.01
AA 150619P00006000 P 06/19/15 6.0 0.00 0.01
AA 150619P00007000 P 06/19/15 7.0 0.00 0.01
AA 150619P00008000 P 06/19/15 8.0 0.00 0.02
AA 150619P00009000 P 06/19/15 9.0 0.00 0.02
AA 150619P00010000 P 06/19/15 10.0 0.01 0.03
AA 150619P00011000 P 06/19/15 11.0 0.04 0.06
AA 150619P00012000 P 06/19/15 12.0 0.14 0.16
AA 150619P00013000 P 06/19/15 13.0 0.42 0.44
AA 150619P00014000 P 06/19/15 14.0 1.01 1.05
AA 150619P00015000 P 06/19/15 15.0 1.84 1.92
AA 150619P00016000 P 06/19/15 16.0 2.81 2.88
AA 150619P00017000 P 06/19/15 17.0 3.80 3.90
AA 150619P00018000 P 06/19/15 18.0 4.75 4.90
AA 150619P00019000 P 06/19/15 19.0 5.80 5.90
AA 150619P00020000 P 06/19/15 20.0 6.75 6.90
AA 150619P00021000 P 06/19/15 21.0 7.80 7.90
AA 150619P00022000 P 06/19/15 22.0 8.75 8.90
AA 150619P00023000 P 06/19/15 23.0 9.75 9.90
AA 150717C00007000 C 07/17/15 7.0 6.15 6.25
AA 150717C00008000 C 07/17/15 8.0 5.15 5.25
AA 150717C00009000 C 07/17/15 9.0 4.15 4.25
AA 150717C00010000 C 07/17/15 10.0 3.20 3.30
AA 150717C00011000 C 07/17/15 11.0 2.30 2.32
AA 150717C00012000 C 07/17/15 12.0 1.43 1.54
AA 150717C00013000 C 07/17/15 13.0 0.80 0.82
AA 150717C00014000 C 07/17/15 14.0 0.37 0.39
AA 150717C00015000 C 07/17/15 15.0 0.15 0.17
AA 150717C00016000 C 07/17/15 16.0 0.05 0.08
AA 150717C00017000 C 07/17/15 17.0 0.02 0.03
AA 150717C00018000 C 07/17/15 18.0 0.02 0.03
AA 150717C00019000 C 07/17/15 19.0 0.01 0.02
AA 150717C00020000 C 07/17/15 20.0 0.00 0.02
AA 150717C00021000 C 07/17/15 21.0 0.00 0.01
AA 150717C00022000 C 07/17/15 22.0 0.00 0.01
AA 150717C00023000 C 07/17/15 23.0 0.00 0.01
AA 150717C00024000 C 07/17/15 24.0 0.00 0.01
AA 150717C00025000 C 07/17/15 25.0 0.00 0.01
AA 150717C00026000 C 07/17/15 26.0 0.00 0.01
AA 150717P00007000 P 07/17/15 7.0 0.00 0.02
AA 150717P00008000 P 07/17/15 8.0 0.00 0.02
AA 150717P00009000 P 07/17/15 9.0 0.01 0.03
AA 150717P00010000 P 07/17/15 10.0 0.03 0.06
AA 150717P00011000 P 07/17/15 11.0 0.10 0.12
AA 150717P00012000 P 07/17/15 12.0 0.26 0.28
AA 150717P00013000 P 07/17/15 13.0 0.60 0.61
AA 150717P00014000 P 07/17/15 14.0 1.16 1.20
AA 150717P00015000 P 07/17/15 15.0 1.95 1.97
AA 150717P00016000 P 07/17/15 16.0 2.83 2.91
AA 150717P00017000 P 07/17/15 17.0 3.80 3.90
AA 150717P00018000 P 07/17/15 18.0 4.75 4.90
AA 150717P00019000 P 07/17/15 19.0 5.75 5.90
AA 150717P00020000 P 07/17/15 20.0 6.75 6.90
AA 150717P00021000 P 07/17/15 21.0 7.75 7.90
AA 150717P00022000 P 07/17/15 22.0 8.75 8.90
AA 150717P00023000 P 07/17/15 23.0 9.75 9.90
AA 150717P00024000 P 07/17/15 24.0 10.50 11.30
AA 150717P00025000 P 07/17/15 25.0 10.55 13.15
AA 150717P00026000 P 07/17/15 26.0 12.35 13.25
AA 151016C00007000 C 10/16/15 7.0 6.15 6.25
AA 151016C00008000 C 10/16/15 8.0 5.20 5.30
AA 151016C00009000 C 10/16/15 9.0 4.20 4.30
AA 151016C00010000 C 10/16/15 10.0 3.30 3.40
AA 151016C00011000 C 10/16/15 11.0 2.45 2.55
AA 151016C00012000 C 10/16/15 12.0 1.73 1.77
AA 151016C00013000 C 10/16/15 13.0 1.13 1.16
AA 151016C00014000 C 10/16/15 14.0 0.69 0.72
AA 151016C00015000 C 10/16/15 15.0 0.40 0.42
AA 151016C00016000 C 10/16/15 16.0 0.22 0.24
AA 151016C00017000 C 10/16/15 17.0 0.13 0.15
AA 151016C00018000 C 10/16/15 18.0 0.07 0.08
AA 151016C00019000 C 10/16/15 19.0 0.04 0.05
AA 151016C00020000 C 10/16/15 20.0 0.02 0.05
AA 151016C00021000 C 10/16/15 21.0 0.01 0.04
AA 151016C00022000 C 10/16/15 22.0 0.00 0.03
AA 151016C00023000 C 10/16/15 23.0 0.00 0.02
AA 151016C00024000 C 10/16/15 24.0 0.00 0.02
AA 151016P00007000 P 10/16/15 7.0 0.01 0.03
AA 151016P00008000 P 10/16/15 8.0 0.03 0.05
AA 151016P00009000 P 10/16/15 9.0 0.07 0.09
AA 151016P00010000 P 10/16/15 10.0 0.14 0.16
AA 151016P00011000 P 10/16/15 11.0 0.29 0.31
AA 151016P00012000 P 10/16/15 12.0 0.53 0.56
AA 151016P00013000 P 10/16/15 13.0 0.93 0.96
AA 151016P00014000 P 10/16/15 14.0 1.48 1.52
AA 151016P00015000 P 10/16/15 15.0 2.19 2.23
AA 151016P00016000 P 10/16/15 16.0 2.97 3.10
AA 151016P00017000 P 10/16/15 17.0 3.90 4.00
AA 151016P00018000 P 10/16/15 18.0 4.85 4.95
AA 151016P00019000 P 10/16/15 19.0 5.80 5.90
AA 151016P00020000 P 10/16/15 20.0 6.75 6.90
AA 151016P00021000 P 10/16/15 21.0 7.75 7.90
AA 151016P00022000 P 10/16/15 22.0 8.75 8.90
AA 151016P00023000 P 10/16/15 23.0 9.75 9.90
AA 151016P00024000 P 10/16/15 24.0 10.65 11.00
AA 160115C00003000 C 01/15/16 3.0 10.15 10.25
AA 160115C00005000 C 01/15/16 5.0 8.15 8.25
AA 160115C00007000 C 01/15/16 7.0 6.20 6.30
AA 160115C00008000 C 01/15/16 8.0 5.20 5.35
AA 160115C00010000 C 01/15/16 10.0 3.40 3.50
AA 160115C00012000 C 01/15/16 12.0 1.96 1.99
AA 160115C00013000 C 01/15/16 13.0 1.39 1.42
AA 160115C00015000 C 01/15/16 15.0 0.62 0.65
AA 160115C00017000 C 01/15/16 17.0 0.26 0.28
AA 160115C00018000 C 01/15/16 18.0 0.16 0.20
AA 160115C00020000 C 01/15/16 20.0 0.07 0.09
AA 160115C00022000 C 01/15/16 22.0 0.04 0.05
AA 160115C00023000 C 01/15/16 23.0 0.02 0.04
AA 160115C00025000 C 01/15/16 25.0 0.01 0.03
AA 160115P00003000 P 01/15/16 3.0 0.00 0.01
AA 160115P00005000 P 01/15/16 5.0 0.00 0.02
AA 160115P00007000 P 01/15/16 7.0 0.03 0.05
AA 160115P00008000 P 01/15/16 8.0 0.07 0.09
AA 160115P00010000 P 01/15/16 10.0 0.25 0.27
AA 160115P00012000 P 01/15/16 12.0 0.75 0.79
AA 160115P00013000 P 01/15/16 13.0 1.17 1.22
AA 160115P00015000 P 01/15/16 15.0 2.39 2.44
AA 160115P00017000 P 01/15/16 17.0 4.00 4.10
AA 160115P00018000 P 01/15/16 18.0 4.90 5.05
AA 160115P00020000 P 01/15/16 20.0 6.80 6.95
AA 160115P00022000 P 01/15/16 22.0 8.80 8.90
AA 160115P00023000 P 01/15/16 23.0 9.75 9.90
AA 160115P00025000 P 01/15/16 25.0 11.75 11.90
AA 170120C00005000 C 01/20/17 5.0 8.20 8.40
AA 170120C00008000 C 01/20/17 8.0 5.55 5.75
AA 170120C00010000 C 01/20/17 10.0 4.05 4.20
AA 170120C00013000 C 01/20/17 13.0 2.35 2.51
AA 170120C00015000 C 01/20/17 15.0 1.60 1.70
AA 170120C00017000 C 01/20/17 17.0 1.05 1.17
AA 170120C00020000 C 01/20/17 20.0 0.55 0.67
AA 170120C00022000 C 01/20/17 22.0 0.36 0.47
AA 170120C00025000 C 01/20/17 25.0 0.20 0.29
AA 170120C00027000 C 01/20/17 27.0 0.11 0.21
AA 170120C00030000 C 01/20/17 30.0 0.10 0.14
AA 170120P00005000 P 01/20/17 5.0 0.05 0.11
AA 170120P00008000 P 01/20/17 8.0 0.34 0.40
AA 170120P00010000 P 01/20/17 10.0 0.79 0.84
AA 170120P00013000 P 01/20/17 13.0 2.01 2.11
AA 170120P00015000 P 01/20/17 15.0 3.20 3.30
AA 170120P00017000 P 01/20/17 17.0 4.65 4.85
AA 170120P00020000 P 01/20/17 20.0 7.15 7.35
AA 170120P00022000 P 01/20/17 22.0 8.95 9.15
AA 170120P00025000 P 01/20/17 25.0 11.80 12.00
AA 170120P00027000 P 01/20/17 27.0 13.75 14.00
AA 170120P00030000 P 01/20/17 30.0 16.70 16.95

OPRA data is delayed 15 minutes.