Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Alcoa Inc (AA)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 140425C00006000 C 04/25/14 6.0 7.10 7.85
AA 140425C00006500 C 04/25/14 6.5 6.70 7.20
AA 140425C00007000 C 04/25/14 7.0 6.10 7.00
AA 140425C00007500 C 04/25/14 7.5 5.70 6.20
AA 140425C00008000 C 04/25/14 8.0 5.05 5.75
AA 140425C00008500 C 04/25/14 8.5 4.80 5.20
AA 140425C00009000 C 04/25/14 9.0 4.35 4.65
AA 140425C00009500 C 04/25/14 9.5 3.80 4.20
AA 140425C00010000 C 04/25/14 10.0 3.30 3.70
AA 140425C00010500 C 04/25/14 10.5 2.86 3.15
AA 140425C00011000 C 04/25/14 11.0 2.38 2.61
AA 140425C00011500 C 04/25/14 11.5 1.86 2.15
AA 140425C00012000 C 04/25/14 12.0 1.35 1.63
AA 140425C00012500 C 04/25/14 12.5 0.87 1.13
AA 140425C00013000 C 04/25/14 13.0 0.42 0.63
AA 140425C00013500 C 04/25/14 13.5 0.14 0.16
AA 140425C00014000 C 04/25/14 14.0 0.01 0.02
AA 140425C00014500 C 04/25/14 14.5 0.00 0.02
AA 140425C00015000 C 04/25/14 15.0 0.00 0.05
AA 140425C00015500 C 04/25/14 15.5 0.00 0.04
AA 140425C00016000 C 04/25/14 16.0 0.00 0.04
AA 140425C00016500 C 04/25/14 16.5 0.00 0.04
AA 140425C00017000 C 04/25/14 17.0 0.00 0.04
AA 140425C00017500 C 04/25/14 17.5 0.00 0.04
AA 140425C00018000 C 04/25/14 18.0 0.00 0.04
AA 140425C00018500 C 04/25/14 18.5 0.00 0.04
AA 140425C00019000 C 04/25/14 19.0 0.00 0.04
AA 140425C00019500 C 04/25/14 19.5 0.00 0.04
AA 140425C00020000 C 04/25/14 20.0 0.00 0.04
AA 140425C00020500 C 04/25/14 20.5 0.00 0.04
AA 140425P00006000 P 04/25/14 6.0 0.00 0.04
AA 140425P00006500 P 04/25/14 6.5 0.00 0.04
AA 140425P00007000 P 04/25/14 7.0 0.00 0.04
AA 140425P00007500 P 04/25/14 7.5 0.00 0.04
AA 140425P00008000 P 04/25/14 8.0 0.00 0.04
AA 140425P00008500 P 04/25/14 8.5 0.00 0.04
AA 140425P00009000 P 04/25/14 9.0 0.00 0.04
AA 140425P00009500 P 04/25/14 9.5 0.00 0.04
AA 140425P00010000 P 04/25/14 10.0 0.00 0.02
AA 140425P00010500 P 04/25/14 10.5 0.00 0.04
AA 140425P00011000 P 04/25/14 11.0 0.00 0.05
AA 140425P00011500 P 04/25/14 11.5 0.00 0.05
AA 140425P00012000 P 04/25/14 12.0 0.00 0.03
AA 140425P00012500 P 04/25/14 12.5 0.00 0.02
AA 140425P00013000 P 04/25/14 13.0 0.01 0.02
AA 140425P00013500 P 04/25/14 13.5 0.13 0.15
AA 140425P00014000 P 04/25/14 14.0 0.41 0.55
AA 140425P00014500 P 04/25/14 14.5 0.89 1.15
AA 140425P00015000 P 04/25/14 15.0 1.38 1.60
AA 140425P00015500 P 04/25/14 15.5 1.85 2.15
AA 140425P00016000 P 04/25/14 16.0 2.35 2.65
AA 140425P00016500 P 04/25/14 16.5 2.85 3.15
AA 140425P00017000 P 04/25/14 17.0 3.30 3.70
AA 140425P00017500 P 04/25/14 17.5 3.80 4.20
AA 140425P00018000 P 04/25/14 18.0 4.35 4.65
AA 140425P00018500 P 04/25/14 18.5 4.80 5.15
AA 140425P00019000 P 04/25/14 19.0 5.15 5.80
AA 140425P00019500 P 04/25/14 19.5 5.65 6.20
AA 140425P00020000 P 04/25/14 20.0 6.05 6.85
AA 140425P00020500 P 04/25/14 20.5 6.75 7.30
AA 140517C00004000 C 05/17/14 4.0 9.45 9.60
AA 140517C00005000 C 05/17/14 5.0 8.45 8.60
AA 140517C00006000 C 05/17/14 6.0 7.45 7.60
AA 140517C00007000 C 05/17/14 7.0 6.45 6.60
AA 140517C00008000 C 05/17/14 8.0 5.45 5.60
AA 140517C00009000 C 05/17/14 9.0 4.45 4.60
AA 140517C00010000 C 05/17/14 10.0 3.50 3.60
AA 140517C00011000 C 05/17/14 11.0 2.51 2.57
AA 140517C00012000 C 05/17/14 12.0 1.53 1.58
AA 140517C00013000 C 05/17/14 13.0 0.67 0.69
AA 140517C00014000 C 05/17/14 14.0 0.17 0.19
AA 140517C00015000 C 05/17/14 15.0 0.03 0.04
AA 140517C00016000 C 05/17/14 16.0 0.00 0.02
AA 140517C00017000 C 05/17/14 17.0 0.00 0.02
AA 140517C00018000 C 05/17/14 18.0 0.00 0.02
AA 140517C00019000 C 05/17/14 19.0 0.00 0.01
AA 140517C00020000 C 05/17/14 20.0 0.00 0.01
AA 140517P00004000 P 05/17/14 4.0 0.00 0.01
AA 140517P00005000 P 05/17/14 5.0 0.00 0.01
AA 140517P00006000 P 05/17/14 6.0 0.00 0.01
AA 140517P00007000 P 05/17/14 7.0 0.00 0.01
AA 140517P00008000 P 05/17/14 8.0 0.00 0.02
AA 140517P00009000 P 05/17/14 9.0 0.00 0.01
AA 140517P00010000 P 05/17/14 10.0 0.00 0.02
AA 140517P00011000 P 05/17/14 11.0 0.01 0.02
AA 140517P00012000 P 05/17/14 12.0 0.04 0.05
AA 140517P00013000 P 05/17/14 13.0 0.18 0.19
AA 140517P00014000 P 05/17/14 14.0 0.68 0.70
AA 140517P00015000 P 05/17/14 15.0 1.52 1.57
AA 140517P00016000 P 05/17/14 16.0 2.48 2.54
AA 140517P00017000 P 05/17/14 17.0 3.45 3.55
AA 140517P00018000 P 05/17/14 18.0 4.40 4.60
AA 140517P00019000 P 05/17/14 19.0 5.40 5.60
AA 140517P00020000 P 05/17/14 20.0 6.40 6.60
AA 140621C00001000 C 06/21/14 1.0 12.45 12.60
AA 140621C00002000 C 06/21/14 2.0 11.45 11.60
AA 140621C00003000 C 06/21/14 3.0 10.45 10.60
AA 140621C00004000 C 06/21/14 4.0 9.45 9.60
AA 140621C00005000 C 06/21/14 5.0 8.45 8.60
AA 140621C00006000 C 06/21/14 6.0 7.45 7.60
AA 140621C00007000 C 06/21/14 7.0 6.45 6.60
AA 140621C00008000 C 06/21/14 8.0 5.45 5.60
AA 140621C00009000 C 06/21/14 9.0 4.50 4.60
AA 140621C00010000 C 06/21/14 10.0 3.50 3.60
AA 140621C00011000 C 06/21/14 11.0 2.53 2.57
AA 140621C00012000 C 06/21/14 12.0 1.63 1.65
AA 140621C00013000 C 06/21/14 13.0 0.86 0.88
AA 140621C00014000 C 06/21/14 14.0 0.37 0.39
AA 140621C00015000 C 06/21/14 15.0 0.13 0.15
AA 140621C00016000 C 06/21/14 16.0 0.05 0.06
AA 140621C00017000 C 06/21/14 17.0 0.02 0.03
AA 140621C00018000 C 06/21/14 18.0 0.01 0.02
AA 140621C00019000 C 06/21/14 19.0 0.00 0.03
AA 140621C00020000 C 06/21/14 20.0 0.00 0.02
AA 140621C00021000 C 06/21/14 21.0 0.00 0.02
AA 140621P00001000 P 06/21/14 1.0 0.00 0.01
AA 140621P00002000 P 06/21/14 2.0 0.00 0.01
AA 140621P00003000 P 06/21/14 3.0 0.00 0.01
AA 140621P00004000 P 06/21/14 4.0 0.00 0.02
AA 140621P00005000 P 06/21/14 5.0 0.00 0.02
AA 140621P00006000 P 06/21/14 6.0 0.00 0.02
AA 140621P00007000 P 06/21/14 7.0 0.00 0.02
AA 140621P00008000 P 06/21/14 8.0 0.01 0.02
AA 140621P00009000 P 06/21/14 9.0 0.01 0.02
AA 140621P00010000 P 06/21/14 10.0 0.02 0.03
AA 140621P00011000 P 06/21/14 11.0 0.04 0.05
AA 140621P00012000 P 06/21/14 12.0 0.13 0.14
AA 140621P00013000 P 06/21/14 13.0 0.37 0.39
AA 140621P00014000 P 06/21/14 14.0 0.88 0.90
AA 140621P00015000 P 06/21/14 15.0 1.63 1.67
AA 140621P00016000 P 06/21/14 16.0 2.51 2.58
AA 140621P00017000 P 06/21/14 17.0 3.45 3.60
AA 140621P00018000 P 06/21/14 18.0 4.45 4.55
AA 140621P00019000 P 06/21/14 19.0 5.45 5.55
AA 140621P00020000 P 06/21/14 20.0 6.45 6.55
AA 140621P00021000 P 06/21/14 21.0 7.40 7.55
AA 140719C00001000 C 07/19/14 1.0 12.40 12.75
AA 140719C00002000 C 07/19/14 2.0 11.40 11.90
AA 140719C00003000 C 07/19/14 3.0 10.40 10.90
AA 140719C00004000 C 07/19/14 4.0 9.40 9.65
AA 140719C00005000 C 07/19/14 5.0 8.40 8.70
AA 140719C00006000 C 07/19/14 6.0 7.45 7.60
AA 140719C00007000 C 07/19/14 7.0 6.45 6.60
AA 140719C00008000 C 07/19/14 8.0 5.45 5.60
AA 140719C00009000 C 07/19/14 9.0 4.50 4.60
AA 140719C00010000 C 07/19/14 10.0 3.50 3.60
AA 140719C00011000 C 07/19/14 11.0 2.57 2.66
AA 140719C00012000 C 07/19/14 12.0 1.71 1.75
AA 140719C00013000 C 07/19/14 13.0 1.01 1.04
AA 140719C00014000 C 07/19/14 14.0 0.52 0.54
AA 140719C00015000 C 07/19/14 15.0 0.24 0.26
AA 140719C00016000 C 07/19/14 16.0 0.11 0.12
AA 140719C00017000 C 07/19/14 17.0 0.05 0.06
AA 140719C00018000 C 07/19/14 18.0 0.02 0.04
AA 140719C00019000 C 07/19/14 19.0 0.01 0.03
AA 140719C00020000 C 07/19/14 20.0 0.00 0.03
AA 140719P00001000 P 07/19/14 1.0 0.00 0.01
AA 140719P00002000 P 07/19/14 2.0 0.00 0.02
AA 140719P00003000 P 07/19/14 3.0 0.00 0.02
AA 140719P00004000 P 07/19/14 4.0 0.00 0.02
AA 140719P00005000 P 07/19/14 5.0 0.00 0.02
AA 140719P00006000 P 07/19/14 6.0 0.00 0.02
AA 140719P00007000 P 07/19/14 7.0 0.00 0.02
AA 140719P00008000 P 07/19/14 8.0 0.00 0.03
AA 140719P00009000 P 07/19/14 9.0 0.01 0.03
AA 140719P00010000 P 07/19/14 10.0 0.04 0.05
AA 140719P00011000 P 07/19/14 11.0 0.08 0.10
AA 140719P00012000 P 07/19/14 12.0 0.23 0.24
AA 140719P00013000 P 07/19/14 13.0 0.52 0.54
AA 140719P00014000 P 07/19/14 14.0 1.02 1.04
AA 140719P00015000 P 07/19/14 15.0 1.74 1.77
AA 140719P00016000 P 07/19/14 16.0 2.57 2.64
AA 140719P00017000 P 07/19/14 17.0 3.50 3.60
AA 140719P00018000 P 07/19/14 18.0 4.50 4.60
AA 140719P00019000 P 07/19/14 19.0 5.45 5.60
AA 140719P00020000 P 07/19/14 20.0 6.45 6.55
AA 140920C00005000 C 09/20/14 5.0 8.40 8.70
AA 140920C00006000 C 09/20/14 6.0 7.35 7.65
AA 140920C00007000 C 09/20/14 7.0 6.40 6.60
AA 140920C00008000 C 09/20/14 8.0 5.45 5.60
AA 140920C00009000 C 09/20/14 9.0 4.50 4.60
AA 140920C00010000 C 09/20/14 10.0 3.55 3.65
AA 140920C00011000 C 09/20/14 11.0 2.66 2.75
AA 140920C00012000 C 09/20/14 12.0 1.86 1.90
AA 140920C00013000 C 09/20/14 13.0 1.21 1.24
AA 140920C00014000 C 09/20/14 14.0 0.73 0.75
AA 140920C00015000 C 09/20/14 15.0 0.41 0.43
AA 140920C00016000 C 09/20/14 16.0 0.22 0.24
AA 140920C00017000 C 09/20/14 17.0 0.12 0.14
AA 140920C00018000 C 09/20/14 18.0 0.07 0.09
AA 140920C00019000 C 09/20/14 19.0 0.04 0.06
AA 140920C00020000 C 09/20/14 20.0 0.02 0.05
AA 140920P00005000 P 09/20/14 5.0 0.00 0.02
AA 140920P00006000 P 09/20/14 6.0 0.00 0.02
AA 140920P00007000 P 09/20/14 7.0 0.00 0.03
AA 140920P00008000 P 09/20/14 8.0 0.01 0.04
AA 140920P00009000 P 09/20/14 9.0 0.03 0.06
AA 140920P00010000 P 09/20/14 10.0 0.08 0.10
AA 140920P00011000 P 09/20/14 11.0 0.18 0.20
AA 140920P00012000 P 09/20/14 12.0 0.38 0.40
AA 140920P00013000 P 09/20/14 13.0 0.72 0.75
AA 140920P00014000 P 09/20/14 14.0 1.24 1.26
AA 140920P00015000 P 09/20/14 15.0 1.92 1.95
AA 140920P00016000 P 09/20/14 16.0 2.70 2.77
AA 140920P00017000 P 09/20/14 17.0 3.60 3.70
AA 140920P00018000 P 09/20/14 18.0 4.55 4.65
AA 140920P00019000 P 09/20/14 19.0 5.50 5.60
AA 140920P00020000 P 09/20/14 20.0 6.50 6.60
AA 141018C00004000 C 10/18/14 4.0 9.35 9.65
AA 141018C00005000 C 10/18/14 5.0 8.45 8.60
AA 141018C00006000 C 10/18/14 6.0 7.45 7.60
AA 141018C00007000 C 10/18/14 7.0 6.45 6.60
AA 141018C00008000 C 10/18/14 8.0 5.45 5.60
AA 141018C00009000 C 10/18/14 9.0 4.50 4.60
AA 141018C00010000 C 10/18/14 10.0 3.55 3.70
AA 141018C00011000 C 10/18/14 11.0 2.71 2.81
AA 141018C00012000 C 10/18/14 12.0 1.95 1.98
AA 141018C00013000 C 10/18/14 13.0 1.31 1.33
AA 141018C00014000 C 10/18/14 14.0 0.82 0.84
AA 141018C00015000 C 10/18/14 15.0 0.49 0.51
AA 141018C00016000 C 10/18/14 16.0 0.29 0.31
AA 141018C00017000 C 10/18/14 17.0 0.16 0.19
AA 141018C00018000 C 10/18/14 18.0 0.10 0.12
AA 141018C00019000 C 10/18/14 19.0 0.06 0.08
AA 141018C00020000 C 10/18/14 20.0 0.04 0.06
AA 141018P00004000 P 10/18/14 4.0 0.00 0.02
AA 141018P00005000 P 10/18/14 5.0 0.00 0.02
AA 141018P00006000 P 10/18/14 6.0 0.00 0.03
AA 141018P00007000 P 10/18/14 7.0 0.01 0.04
AA 141018P00008000 P 10/18/14 8.0 0.02 0.05
AA 141018P00009000 P 10/18/14 9.0 0.05 0.08
AA 141018P00010000 P 10/18/14 10.0 0.11 0.14
AA 141018P00011000 P 10/18/14 11.0 0.24 0.26
AA 141018P00012000 P 10/18/14 12.0 0.46 0.49
AA 141018P00013000 P 10/18/14 13.0 0.82 0.84
AA 141018P00014000 P 10/18/14 14.0 1.33 1.35
AA 141018P00015000 P 10/18/14 15.0 2.00 2.03
AA 141018P00016000 P 10/18/14 16.0 2.79 2.83
AA 141018P00017000 P 10/18/14 17.0 3.65 3.75
AA 141018P00018000 P 10/18/14 18.0 4.55 4.65
AA 141018P00019000 P 10/18/14 19.0 5.50 5.65
AA 141018P00020000 P 10/18/14 20.0 6.50 6.65
AA 150117C00003000 C 01/17/15 3.0 10.45 10.60
AA 150117C00005000 C 01/17/15 5.0 8.45 8.60
AA 150117C00007000 C 01/17/15 7.0 6.50 6.55
AA 150117C00008000 C 01/17/15 8.0 5.50 5.60
AA 150117C00009000 C 01/17/15 9.0 4.55 4.65
AA 150117C00010000 C 01/17/15 10.0 3.65 3.75
AA 150117C00011000 C 01/17/15 11.0 2.86 2.96
AA 150117C00012000 C 01/17/15 12.0 2.15 2.19
AA 150117C00013000 C 01/17/15 13.0 1.55 1.59
AA 150117C00014000 C 01/17/15 14.0 1.08 1.11
AA 150117C00015000 C 01/17/15 15.0 0.73 0.76
AA 150117C00016000 C 01/17/15 16.0 0.49 0.52
AA 150117C00017000 C 01/17/15 17.0 0.32 0.35
AA 150117C00018000 C 01/17/15 18.0 0.21 0.25
AA 150117C00019000 C 01/17/15 19.0 0.14 0.17
AA 150117C00020000 C 01/17/15 20.0 0.09 0.12
AA 150117P00003000 P 01/17/15 3.0 0.00 0.02
AA 150117P00005000 P 01/17/15 5.0 0.01 0.02
AA 150117P00007000 P 01/17/15 7.0 0.05 0.06
AA 150117P00008000 P 01/17/15 8.0 0.06 0.08
AA 150117P00009000 P 01/17/15 9.0 0.12 0.14
AA 150117P00010000 P 01/17/15 10.0 0.22 0.25
AA 150117P00011000 P 01/17/15 11.0 0.40 0.43
AA 150117P00012000 P 01/17/15 12.0 0.68 0.70
AA 150117P00013000 P 01/17/15 13.0 1.07 1.10
AA 150117P00014000 P 01/17/15 14.0 1.60 1.62
AA 150117P00015000 P 01/17/15 15.0 2.24 2.27
AA 150117P00016000 P 01/17/15 16.0 3.00 3.05
AA 150117P00017000 P 01/17/15 17.0 3.80 3.90
AA 150117P00018000 P 01/17/15 18.0 4.70 4.80
AA 150117P00019000 P 01/17/15 19.0 5.60 5.70
AA 150117P00020000 P 01/17/15 20.0 6.55 6.65
AA 160115C00003000 C 01/15/16 3.0 10.45 10.60
AA 160115C00005000 C 01/15/16 5.0 8.45 8.60
AA 160115C00007000 C 01/15/16 7.0 6.55 6.75
AA 160115C00010000 C 01/15/16 10.0 4.20 4.30
AA 160115C00012000 C 01/15/16 12.0 2.85 2.96
AA 160115C00015000 C 01/15/16 15.0 1.47 1.55
AA 160115C00017000 C 01/15/16 17.0 0.97 1.00
AA 160115C00020000 C 01/15/16 20.0 0.47 0.57
AA 160115C00022000 C 01/15/16 22.0 0.30 0.39
AA 160115P00003000 P 01/15/16 3.0 0.00 0.05
AA 160115P00005000 P 01/15/16 5.0 0.04 0.10
AA 160115P00007000 P 01/15/16 7.0 0.20 0.22
AA 160115P00010000 P 01/15/16 10.0 0.67 0.73
AA 160115P00012000 P 01/15/16 12.0 1.31 1.40
AA 160115P00015000 P 01/15/16 15.0 2.93 3.05
AA 160115P00017000 P 01/15/16 17.0 4.40 4.50
AA 160115P00020000 P 01/15/16 20.0 6.90 7.05
AA 160115P00022000 P 01/15/16 22.0 8.70 8.85

OPRA data is delayed 15 minutes.