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 (2016-04-08)Premium Content

Alcoa Inc (AA)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 160527C00001000 C 05/27/16 1.0 8.20 8.65
AA 160527C00002000 C 05/27/16 2.0 7.40 7.65
AA 160527C00002500 C 05/27/16 2.5 5.75 7.15
AA 160527C00003000 C 05/27/16 3.0 6.30 6.65
AA 160527C00003500 C 05/27/16 3.5 4.65 6.40
AA 160527C00004000 C 05/27/16 4.0 5.05 5.65
AA 160527C00004500 C 05/27/16 4.5 3.50 5.35
AA 160527C00005000 C 05/27/16 5.0 4.30 4.65
AA 160527C00005500 C 05/27/16 5.5 2.88 4.60
AA 160527C00006000 C 05/27/16 6.0 3.35 3.60
AA 160527C00006500 C 05/27/16 6.5 2.77 3.15
AA 160527C00007000 C 05/27/16 7.0 2.37 2.59
AA 160527C00007500 C 05/27/16 7.5 1.72 2.35
AA 160527C00008000 C 05/27/16 8.0 1.40 1.61
AA 160527C00008500 C 05/27/16 8.5 0.92 1.08
AA 160527C00009000 C 05/27/16 9.0 0.49 0.54
AA 160527C00009500 C 05/27/16 9.5 0.07 0.10
AA 160527C00010000 C 05/27/16 10.0 0.00 0.02
AA 160527C00010500 C 05/27/16 10.5 0.00 0.01
AA 160527C00011000 C 05/27/16 11.0 0.00 0.04
AA 160527C00011500 C 05/27/16 11.5 0.00 0.01
AA 160527C00012000 C 05/27/16 12.0 0.00 0.05
AA 160527C00012500 C 05/27/16 12.5 0.00 0.05
AA 160527C00013000 C 05/27/16 13.0 0.00 0.05
AA 160527C00013500 C 05/27/16 13.5 0.00 0.05
AA 160527C00014000 C 05/27/16 14.0 0.00 0.05
AA 160527C00014500 C 05/27/16 14.5 0.00 0.05
AA 160527C00015000 C 05/27/16 15.0 0.00 0.05
AA 160527C00015500 C 05/27/16 15.5 0.00 0.05
AA 160527C00016000 C 05/27/16 16.0 0.00 0.05
AA 160527C00016500 C 05/27/16 16.5 0.00 0.05
AA 160527C00017000 C 05/27/16 17.0 0.00 0.05
AA 160527C00017500 C 05/27/16 17.5 0.00 0.05
AA 160527C00018000 C 05/27/16 18.0 0.00 0.05
AA 160527C00018500 C 05/27/16 18.5 0.00 0.05
AA 160527C00019000 C 05/27/16 19.0 0.00 0.05
AA 160527C00019500 C 05/27/16 19.5 0.00 0.05
AA 160527C00020000 C 05/27/16 20.0 0.00 0.05
AA 160527C00020500 C 05/27/16 20.5 0.00 0.05
AA 160527P00001000 P 05/27/16 1.0 0.00 0.05
AA 160527P00002000 P 05/27/16 2.0 0.00 0.05
AA 160527P00002500 P 05/27/16 2.5 0.00 0.05
AA 160527P00003000 P 05/27/16 3.0 0.00 0.05
AA 160527P00003500 P 05/27/16 3.5 0.00 0.05
AA 160527P00004000 P 05/27/16 4.0 0.00 0.05
AA 160527P00004500 P 05/27/16 4.5 0.00 0.05
AA 160527P00005000 P 05/27/16 5.0 0.00 0.05
AA 160527P00005500 P 05/27/16 5.5 0.00 0.05
AA 160527P00006000 P 05/27/16 6.0 0.00 0.05
AA 160527P00006500 P 05/27/16 6.5 0.00 0.05
AA 160527P00007000 P 05/27/16 7.0 0.00 0.05
AA 160527P00007500 P 05/27/16 7.5 0.00 0.01
AA 160527P00008000 P 05/27/16 8.0 0.00 0.01
AA 160527P00008500 P 05/27/16 8.5 0.00 0.06
AA 160527P00009000 P 05/27/16 9.0 0.00 0.02
AA 160527P00009500 P 05/27/16 9.5 0.07 0.10
AA 160527P00010000 P 05/27/16 10.0 0.46 0.59
AA 160527P00010500 P 05/27/16 10.5 0.66 1.08
AA 160527P00011000 P 05/27/16 11.0 1.46 1.59
AA 160527P00011500 P 05/27/16 11.5 1.66 2.23
AA 160527P00012000 P 05/27/16 12.0 2.16 2.62
AA 160527P00012500 P 05/27/16 12.5 2.65 3.15
AA 160527P00013000 P 05/27/16 13.0 3.15 3.65
AA 160527P00013500 P 05/27/16 13.5 3.40 4.35
AA 160527P00014000 P 05/27/16 14.0 4.15 4.65
AA 160527P00014500 P 05/27/16 14.5 4.65 5.20
AA 160527P00015000 P 05/27/16 15.0 5.15 5.65
AA 160527P00015500 P 05/27/16 15.5 4.50 7.05
AA 160527P00016000 P 05/27/16 16.0 6.15 6.70
AA 160527P00016500 P 05/27/16 16.5 6.35 7.25
AA 160527P00017000 P 05/27/16 17.0 7.30 7.65
AA 160527P00017500 P 05/27/16 17.5 7.35 8.25
AA 160527P00018000 P 05/27/16 18.0 7.95 8.70
AA 160527P00018500 P 05/27/16 18.5 8.15 9.35
AA 160527P00019000 P 05/27/16 19.0 8.90 9.75
AA 160527P00019500 P 05/27/16 19.5 8.45 10.70
AA 160527P00020000 P 05/27/16 20.0 9.55 11.40
AA 160527P00020500 P 05/27/16 20.5 10.35 11.60
AA 160603C00001000 C 06/03/16 1.0 8.40 8.70
AA 160603C00002000 C 06/03/16 2.0 7.15 7.65
AA 160603C00003000 C 06/03/16 3.0 6.40 6.80
AA 160603C00003500 C 06/03/16 3.5 4.50 6.30
AA 160603C00004000 C 06/03/16 4.0 4.00 7.10
AA 160603C00004500 C 06/03/16 4.5 3.65 6.60
AA 160603C00005000 C 06/03/16 5.0 4.40 4.60
AA 160603C00005500 C 06/03/16 5.5 3.90 4.05
AA 160603C00006000 C 06/03/16 6.0 3.40 3.55
AA 160603C00006500 C 06/03/16 6.5 2.91 3.10
AA 160603C00007000 C 06/03/16 7.0 2.42 2.57
AA 160603C00007500 C 06/03/16 7.5 1.92 2.10
AA 160603C00008000 C 06/03/16 8.0 1.42 1.55
AA 160603C00008500 C 06/03/16 8.5 0.93 1.13
AA 160603C00009000 C 06/03/16 9.0 0.54 0.58
AA 160603C00009500 C 06/03/16 9.5 0.19 0.21
AA 160603C00010000 C 06/03/16 10.0 0.03 0.05
AA 160603C00010500 C 06/03/16 10.5 0.00 0.06
AA 160603C00011000 C 06/03/16 11.0 0.01 0.02
AA 160603C00011500 C 06/03/16 11.5 0.00 0.06
AA 160603C00012000 C 06/03/16 12.0 0.00 0.06
AA 160603C00012500 C 06/03/16 12.5 0.00 0.04
AA 160603C00013000 C 06/03/16 13.0 0.00 0.06
AA 160603C00013500 C 06/03/16 13.5 0.00 0.06
AA 160603C00014000 C 06/03/16 14.0 0.00 0.06
AA 160603C00014500 C 06/03/16 14.5 0.00 0.06
AA 160603C00015000 C 06/03/16 15.0 0.00 0.05
AA 160603C00015500 C 06/03/16 15.5 0.00 0.05
AA 160603C00016000 C 06/03/16 16.0 0.00 0.05
AA 160603C00016500 C 06/03/16 16.5 0.00 0.05
AA 160603C00017000 C 06/03/16 17.0 0.00 0.05
AA 160603C00017500 C 06/03/16 17.5 0.00 0.05
AA 160603C00018000 C 06/03/16 18.0 0.00 0.05
AA 160603C00018500 C 06/03/16 18.5 0.00 0.05
AA 160603C00019000 C 06/03/16 19.0 0.00 0.05
AA 160603C00019500 C 06/03/16 19.5 0.00 0.05
AA 160603C00020000 C 06/03/16 20.0 0.00 0.05
AA 160603C00020500 C 06/03/16 20.5 0.00 0.05
AA 160603P00001000 P 06/03/16 1.0 0.00 0.05
AA 160603P00002000 P 06/03/16 2.0 0.00 0.12
AA 160603P00003000 P 06/03/16 3.0 0.00 0.05
AA 160603P00003500 P 06/03/16 3.5 0.00 0.05
AA 160603P00004000 P 06/03/16 4.0 0.00 0.05
AA 160603P00004500 P 06/03/16 4.5 0.00 0.05
AA 160603P00005000 P 06/03/16 5.0 0.00 0.05
AA 160603P00005500 P 06/03/16 5.5 0.00 0.05
AA 160603P00006000 P 06/03/16 6.0 0.00 0.05
AA 160603P00006500 P 06/03/16 6.5 0.00 0.05
AA 160603P00007000 P 06/03/16 7.0 0.00 0.02
AA 160603P00007500 P 06/03/16 7.5 0.00 0.05
AA 160603P00008000 P 06/03/16 8.0 0.00 0.02
AA 160603P00008500 P 06/03/16 8.5 0.01 0.03
AA 160603P00009000 P 06/03/16 9.0 0.04 0.07
AA 160603P00009500 P 06/03/16 9.5 0.18 0.21
AA 160603P00010000 P 06/03/16 10.0 0.51 0.59
AA 160603P00010500 P 06/03/16 10.5 0.68 1.10
AA 160603P00011000 P 06/03/16 11.0 1.22 1.60
AA 160603P00011500 P 06/03/16 11.5 1.66 2.10
AA 160603P00012000 P 06/03/16 12.0 2.16 2.60
AA 160603P00012500 P 06/03/16 12.5 2.65 3.10
AA 160603P00013000 P 06/03/16 13.0 2.99 3.65
AA 160603P00013500 P 06/03/16 13.5 3.65 4.15
AA 160603P00014000 P 06/03/16 14.0 3.00 5.60
AA 160603P00014500 P 06/03/16 14.5 4.80 5.10
AA 160603P00015000 P 06/03/16 15.0 5.40 5.60
AA 160603P00015500 P 06/03/16 15.5 4.70 7.50
AA 160603P00016000 P 06/03/16 16.0 5.25 8.00
AA 160603P00016500 P 06/03/16 16.5 6.85 7.10
AA 160603P00017000 P 06/03/16 17.0 5.75 8.95
AA 160603P00017500 P 06/03/16 17.5 7.15 8.55
AA 160603P00018000 P 06/03/16 18.0 7.65 8.80
AA 160603P00018500 P 06/03/16 18.5 7.40 10.55
AA 160603P00019000 P 06/03/16 19.0 7.90 11.05
AA 160603P00019500 P 06/03/16 19.5 9.90 10.10
AA 160603P00020000 P 06/03/16 20.0 10.30 12.05
AA 160603P00020500 P 06/03/16 20.5 10.35 11.60
AA 160610C00003000 C 06/10/16 3.0 6.40 6.60
AA 160610C00004000 C 06/10/16 4.0 5.25 5.65
AA 160610C00004500 C 06/10/16 4.5 4.90 5.20
AA 160610C00005000 C 06/10/16 5.0 4.40 4.65
AA 160610C00005500 C 06/10/16 5.5 3.90 4.05
AA 160610C00006000 C 06/10/16 6.0 3.35 4.00
AA 160610C00006500 C 06/10/16 6.5 2.92 3.10
AA 160610C00007000 C 06/10/16 7.0 2.38 2.85
AA 160610C00007500 C 06/10/16 7.5 1.92 2.35
AA 160610C00008000 C 06/10/16 8.0 1.42 1.62
AA 160610C00008500 C 06/10/16 8.5 0.96 1.09
AA 160610C00009000 C 06/10/16 9.0 0.56 0.64
AA 160610C00009500 C 06/10/16 9.5 0.27 0.30
AA 160610C00010000 C 06/10/16 10.0 0.09 0.11
AA 160610C00010500 C 06/10/16 10.5 0.03 0.04
AA 160610C00011000 C 06/10/16 11.0 0.01 0.03
AA 160610C00011500 C 06/10/16 11.5 0.00 0.05
AA 160610C00012000 C 06/10/16 12.0 0.00 0.06
AA 160610C00012500 C 06/10/16 12.5 0.00 0.06
AA 160610C00013000 C 06/10/16 13.0 0.00 0.06
AA 160610C00013500 C 06/10/16 13.5 0.00 0.06
AA 160610C00014000 C 06/10/16 14.0 0.00 0.06
AA 160610C00014500 C 06/10/16 14.5 0.00 0.06
AA 160610C00015000 C 06/10/16 15.0 0.00 0.06
AA 160610C00015500 C 06/10/16 15.5 0.00 0.06
AA 160610C00016000 C 06/10/16 16.0 0.00 0.06
AA 160610C00016500 C 06/10/16 16.5 0.00 0.05
AA 160610C00017000 C 06/10/16 17.0 0.00 0.05
AA 160610C00017500 C 06/10/16 17.5 0.00 0.05
AA 160610C00018000 C 06/10/16 18.0 0.00 0.05
AA 160610C00018500 C 06/10/16 18.5 0.00 0.05
AA 160610C00019000 C 06/10/16 19.0 0.00 0.05
AA 160610C00019500 C 06/10/16 19.5 0.00 0.05
AA 160610C00020000 C 06/10/16 20.0 0.00 0.05
AA 160610C00020500 C 06/10/16 20.5 0.00 0.05
AA 160610P00003000 P 06/10/16 3.0 0.00 0.05
AA 160610P00004000 P 06/10/16 4.0 0.00 0.05
AA 160610P00004500 P 06/10/16 4.5 0.00 0.05
AA 160610P00005000 P 06/10/16 5.0 0.00 0.05
AA 160610P00005500 P 06/10/16 5.5 0.00 0.05
AA 160610P00006000 P 06/10/16 6.0 0.00 0.05
AA 160610P00006500 P 06/10/16 6.5 0.00 0.05
AA 160610P00007000 P 06/10/16 7.0 0.00 0.05
AA 160610P00007500 P 06/10/16 7.5 0.00 0.06
AA 160610P00008000 P 06/10/16 8.0 0.00 0.06
AA 160610P00008500 P 06/10/16 8.5 0.02 0.06
AA 160610P00009000 P 06/10/16 9.0 0.10 0.12
AA 160610P00009500 P 06/10/16 9.5 0.27 0.29
AA 160610P00010000 P 06/10/16 10.0 0.59 0.66
AA 160610P00010500 P 06/10/16 10.5 0.84 1.13
AA 160610P00011000 P 06/10/16 11.0 1.18 1.62
AA 160610P00011500 P 06/10/16 11.5 1.73 2.11
AA 160610P00012000 P 06/10/16 12.0 2.16 2.61
AA 160610P00012500 P 06/10/16 12.5 2.66 3.10
AA 160610P00013000 P 06/10/16 13.0 3.15 3.60
AA 160610P00013500 P 06/10/16 13.5 3.65 4.25
AA 160610P00014000 P 06/10/16 14.0 4.20 4.60
AA 160610P00014500 P 06/10/16 14.5 3.35 6.30
AA 160610P00015000 P 06/10/16 15.0 3.75 6.95
AA 160610P00015500 P 06/10/16 15.5 5.80 6.10
AA 160610P00016000 P 06/10/16 16.0 6.30 6.65
AA 160610P00016500 P 06/10/16 16.5 6.90 7.10
AA 160610P00017000 P 06/10/16 17.0 7.45 7.60
AA 160610P00017500 P 06/10/16 17.5 7.55 9.55
AA 160610P00018000 P 06/10/16 18.0 8.05 10.20
AA 160610P00018500 P 06/10/16 18.5 8.60 10.70
AA 160610P00019000 P 06/10/16 19.0 8.85 9.60
AA 160610P00019500 P 06/10/16 19.5 9.55 11.55
AA 160610P00020000 P 06/10/16 20.0 8.90 10.65
AA 160610P00020500 P 06/10/16 20.5 10.35 11.60
AA 160617C00001000 C 06/17/16 1.0 8.25 8.65
AA 160617C00002000 C 06/17/16 2.0 7.10 7.85
AA 160617C00002500 C 06/17/16 2.5 5.50 8.75
AA 160617C00003000 C 06/17/16 3.0 6.40 6.65
AA 160617C00003500 C 06/17/16 3.5 5.75 6.30
AA 160617C00004000 C 06/17/16 4.0 5.30 5.95
AA 160617C00004500 C 06/17/16 4.5 4.90 5.35
AA 160617C00005000 C 06/17/16 5.0 4.20 4.85
AA 160617C00005500 C 06/17/16 5.5 3.90 4.35
AA 160617C00006000 C 06/17/16 6.0 3.40 3.85
AA 160617C00006500 C 06/17/16 6.5 2.89 3.35
AA 160617C00007000 C 06/17/16 7.0 2.42 2.54
AA 160617C00007500 C 06/17/16 7.5 1.94 2.35
AA 160617C00008000 C 06/17/16 8.0 1.45 1.72
AA 160617C00008500 C 06/17/16 8.5 1.01 1.10
AA 160617C00009000 C 06/17/16 9.0 0.66 0.69
AA 160617C00009500 C 06/17/16 9.5 0.35 0.37
AA 160617C00010000 C 06/17/16 10.0 0.16 0.17
AA 160617C00010500 C 06/17/16 10.5 0.06 0.09
AA 160617C00011000 C 06/17/16 11.0 0.03 0.04
AA 160617C00011500 C 06/17/16 11.5 0.01 0.02
AA 160617C00012000 C 06/17/16 12.0 0.00 0.05
AA 160617C00012500 C 06/17/16 12.5 0.00 0.06
AA 160617C00013000 C 06/17/16 13.0 0.00 0.01
AA 160617C00013500 C 06/17/16 13.5 0.00 0.06
AA 160617C00014000 C 06/17/16 14.0 0.00 0.05
AA 160617C00014500 C 06/17/16 14.5 0.00 0.06
AA 160617C00015000 C 06/17/16 15.0 0.00 0.06
AA 160617C00015500 C 06/17/16 15.5 0.00 0.06
AA 160617C00016000 C 06/17/16 16.0 0.00 0.05
AA 160617C00016500 C 06/17/16 16.5 0.00 0.06
AA 160617C00017000 C 06/17/16 17.0 0.00 0.06
AA 160617C00018000 C 06/17/16 18.0 0.00 0.06
AA 160617C00019000 C 06/17/16 19.0 0.00 0.06
AA 160617P00001000 P 06/17/16 1.0 0.00 0.05
AA 160617P00002000 P 06/17/16 2.0 0.00 0.05
AA 160617P00002500 P 06/17/16 2.5 0.00 0.05
AA 160617P00003000 P 06/17/16 3.0 0.00 0.05
AA 160617P00003500 P 06/17/16 3.5 0.00 0.05
AA 160617P00004000 P 06/17/16 4.0 0.00 0.05
AA 160617P00004500 P 06/17/16 4.5 0.00 0.05
AA 160617P00005000 P 06/17/16 5.0 0.00 0.05
AA 160617P00005500 P 06/17/16 5.5 0.00 0.05
AA 160617P00006000 P 06/17/16 6.0 0.00 0.02
AA 160617P00006500 P 06/17/16 6.5 0.00 0.05
AA 160617P00007000 P 06/17/16 7.0 0.01 0.02
AA 160617P00007500 P 06/17/16 7.5 0.00 0.05
AA 160617P00008000 P 06/17/16 8.0 0.02 0.04
AA 160617P00008500 P 06/17/16 8.5 0.06 0.09
AA 160617P00009000 P 06/17/16 9.0 0.16 0.17
AA 160617P00009500 P 06/17/16 9.5 0.34 0.37
AA 160617P00010000 P 06/17/16 10.0 0.65 0.70
AA 160617P00010500 P 06/17/16 10.5 1.04 1.14
AA 160617P00011000 P 06/17/16 11.0 1.44 1.64
AA 160617P00011500 P 06/17/16 11.5 1.68 2.10
AA 160617P00012000 P 06/17/16 12.0 2.40 2.59
AA 160617P00012500 P 06/17/16 12.5 2.66 3.10
AA 160617P00013000 P 06/17/16 13.0 3.40 3.60
AA 160617P00013500 P 06/17/16 13.5 3.80 4.10
AA 160617P00014000 P 06/17/16 14.0 4.35 4.60
AA 160617P00014500 P 06/17/16 14.5 4.80 5.10
AA 160617P00015000 P 06/17/16 15.0 5.15 5.60
AA 160617P00015500 P 06/17/16 15.5 5.95 6.10
AA 160617P00016000 P 06/17/16 16.0 6.15 6.60
AA 160617P00016500 P 06/17/16 16.5 6.85 7.10
AA 160617P00017000 P 06/17/16 17.0 7.45 7.60
AA 160617P00018000 P 06/17/16 18.0 8.15 8.65
AA 160617P00019000 P 06/17/16 19.0 9.35 9.60
AA 160624C00001000 C 06/24/16 1.0 8.00 8.70
AA 160624C00002000 C 06/24/16 2.0 6.55 7.60
AA 160624C00003000 C 06/24/16 3.0 6.35 6.70
AA 160624C00003500 C 06/24/16 3.5 5.90 6.35
AA 160624C00004000 C 06/24/16 4.0 5.40 5.75
AA 160624C00004500 C 06/24/16 4.5 4.90 5.15
AA 160624C00005000 C 06/24/16 5.0 4.40 4.75
AA 160624C00005500 C 06/24/16 5.5 3.90 4.10
AA 160624C00006000 C 06/24/16 6.0 3.40 3.75
AA 160624C00006500 C 06/24/16 6.5 2.87 3.15
AA 160624C00007000 C 06/24/16 7.0 2.40 2.85
AA 160624C00007500 C 06/24/16 7.5 1.80 2.37
AA 160624C00008000 C 06/24/16 8.0 1.47 1.65
AA 160624C00008500 C 06/24/16 8.5 1.03 1.28
AA 160624C00009000 C 06/24/16 9.0 0.71 0.76
AA 160624C00009500 C 06/24/16 9.5 0.41 0.44
AA 160624C00010000 C 06/24/16 10.0 0.21 0.24
AA 160624C00010500 C 06/24/16 10.5 0.10 0.13
AA 160624C00011000 C 06/24/16 11.0 0.04 0.07
AA 160624C00011500 C 06/24/16 11.5 0.02 0.07
AA 160624C00012000 C 06/24/16 12.0 0.01 0.06
AA 160624C00012500 C 06/24/16 12.5 0.00 0.07
AA 160624C00013000 C 06/24/16 13.0 0.00 0.06
AA 160624C00013500 C 06/24/16 13.5 0.00 0.06
AA 160624C00014000 C 06/24/16 14.0 0.00 0.06
AA 160624C00014500 C 06/24/16 14.5 0.00 0.06
AA 160624C00015000 C 06/24/16 15.0 0.00 0.06
AA 160624C00015500 C 06/24/16 15.5 0.00 0.06
AA 160624C00016000 C 06/24/16 16.0 0.00 0.06
AA 160624C00016500 C 06/24/16 16.5 0.00 0.06
AA 160624C00017000 C 06/24/16 17.0 0.00 0.06
AA 160624C00017500 C 06/24/16 17.5 0.00 0.06
AA 160624C00018000 C 06/24/16 18.0 0.00 0.06
AA 160624C00018500 C 06/24/16 18.5 0.00 0.06
AA 160624C00019000 C 06/24/16 19.0 0.00 0.06
AA 160624C00020000 C 06/24/16 20.0 0.00 0.06
AA 160624P00001000 P 06/24/16 1.0 0.00 0.05
AA 160624P00002000 P 06/24/16 2.0 0.00 0.05
AA 160624P00003000 P 06/24/16 3.0 0.00 0.05
AA 160624P00003500 P 06/24/16 3.5 0.00 0.05
AA 160624P00004000 P 06/24/16 4.0 0.00 0.05
AA 160624P00004500 P 06/24/16 4.5 0.00 0.05
AA 160624P00005000 P 06/24/16 5.0 0.00 0.05
AA 160624P00005500 P 06/24/16 5.5 0.00 0.05
AA 160624P00006000 P 06/24/16 6.0 0.00 0.05
AA 160624P00006500 P 06/24/16 6.5 0.00 0.05
AA 160624P00007000 P 06/24/16 7.0 0.00 0.05
AA 160624P00007500 P 06/24/16 7.5 0.00 0.07
AA 160624P00008000 P 06/24/16 8.0 0.02 0.09
AA 160624P00008500 P 06/24/16 8.5 0.10 0.13
AA 160624P00009000 P 06/24/16 9.0 0.21 0.24
AA 160624P00009500 P 06/24/16 9.5 0.41 0.44
AA 160624P00010000 P 06/24/16 10.0 0.69 0.78
AA 160624P00010500 P 06/24/16 10.5 0.96 1.20
AA 160624P00011000 P 06/24/16 11.0 1.24 1.65
AA 160624P00011500 P 06/24/16 11.5 1.69 2.19
AA 160624P00012000 P 06/24/16 12.0 2.16 2.69
AA 160624P00012500 P 06/24/16 12.5 2.66 3.15
AA 160624P00013000 P 06/24/16 13.0 3.15 3.60
AA 160624P00013500 P 06/24/16 13.5 3.65 4.10
AA 160624P00014000 P 06/24/16 14.0 4.15 4.60
AA 160624P00014500 P 06/24/16 14.5 3.25 6.40
AA 160624P00015000 P 06/24/16 15.0 4.10 6.60
AA 160624P00015500 P 06/24/16 15.5 5.90 6.10
AA 160624P00016000 P 06/24/16 16.0 6.40 6.60
AA 160624P00016500 P 06/24/16 16.5 6.90 7.10
AA 160624P00017000 P 06/24/16 17.0 7.10 7.75
AA 160624P00017500 P 06/24/16 17.5 7.60 8.20
AA 160624P00018000 P 06/24/16 18.0 8.40 8.85
AA 160624P00018500 P 06/24/16 18.5 7.25 10.55
AA 160624P00019000 P 06/24/16 19.0 8.85 9.65
AA 160624P00020000 P 06/24/16 20.0 10.30 10.60
AA 160701C00001000 C 07/01/16 1.0 8.45 8.55
AA 160701C00002000 C 07/01/16 2.0 7.45 7.55
AA 160701C00002500 C 07/01/16 2.5 6.95 7.05
AA 160701C00003000 C 07/01/16 3.0 6.45 6.55
AA 160701C00003500 C 07/01/16 3.5 5.95 6.05
AA 160701C00004000 C 07/01/16 4.0 5.45 5.55
AA 160701C00004500 C 07/01/16 4.5 4.95 5.05
AA 160701C00005000 C 07/01/16 5.0 4.45 4.55
AA 160701C00005500 C 07/01/16 5.5 3.95 4.05
AA 160701C00006000 C 07/01/16 6.0 3.45 3.55
AA 160701C00006500 C 07/01/16 6.5 2.95 3.10
AA 160701C00007000 C 07/01/16 7.0 2.47 2.57
AA 160701C00007500 C 07/01/16 7.5 1.98 2.08
AA 160701C00008000 C 07/01/16 8.0 1.51 1.61
AA 160701C00008500 C 07/01/16 8.5 1.08 1.18
AA 160701C00009000 C 07/01/16 9.0 0.75 0.79
AA 160701C00009500 C 07/01/16 9.5 0.45 0.50
AA 160701C00010000 C 07/01/16 10.0 0.24 0.29
AA 160701C00010500 C 07/01/16 10.5 0.12 0.16
AA 160701C00011000 C 07/01/16 11.0 0.06 0.09
AA 160701C00011500 C 07/01/16 11.5 0.03 0.05
AA 160701C00012000 C 07/01/16 12.0 0.01 0.03
AA 160701C00012500 C 07/01/16 12.5 0.00 0.03
AA 160701C00013000 C 07/01/16 13.0 0.00 0.02
AA 160701C00013500 C 07/01/16 13.5 0.00 0.02
AA 160701C00014000 C 07/01/16 14.0 0.00 0.02
AA 160701C00014500 C 07/01/16 14.5 0.00 0.02
AA 160701C00015000 C 07/01/16 15.0 0.00 0.02
AA 160701C00015500 C 07/01/16 15.5 0.00 0.02
AA 160701C00016000 C 07/01/16 16.0 0.00 0.02
AA 160701C00016500 C 07/01/16 16.5 0.00 0.02
AA 160701C00017000 C 07/01/16 17.0 0.00 0.02
AA 160701C00017500 C 07/01/16 17.5 0.00 0.02
AA 160701C00018000 C 07/01/16 18.0 0.00 0.02
AA 160701P00001000 P 07/01/16 1.0 0.00 0.02
AA 160701P00002000 P 07/01/16 2.0 0.00 0.02
AA 160701P00002500 P 07/01/16 2.5 0.00 0.02
AA 160701P00003000 P 07/01/16 3.0 0.00 0.02
AA 160701P00003500 P 07/01/16 3.5 0.00 0.02
AA 160701P00004000 P 07/01/16 4.0 0.00 0.02
AA 160701P00004500 P 07/01/16 4.5 0.00 0.02
AA 160701P00005000 P 07/01/16 5.0 0.00 0.02
AA 160701P00005500 P 07/01/16 5.5 0.00 0.02
AA 160701P00006000 P 07/01/16 6.0 0.00 0.02
AA 160701P00006500 P 07/01/16 6.5 0.00 0.03
AA 160701P00007000 P 07/01/16 7.0 0.00 0.03
AA 160701P00007500 P 07/01/16 7.5 0.02 0.05
AA 160701P00008000 P 07/01/16 8.0 0.05 0.09
AA 160701P00008500 P 07/01/16 8.5 0.12 0.16
AA 160701P00009000 P 07/01/16 9.0 0.25 0.29
AA 160701P00009500 P 07/01/16 9.5 0.44 0.51
AA 160701P00010000 P 07/01/16 10.0 0.73 0.81
AA 160701P00010500 P 07/01/16 10.5 1.10 1.19
AA 160701P00011000 P 07/01/16 11.0 1.53 1.62
AA 160701P00011500 P 07/01/16 11.5 1.99 2.08
AA 160701P00012000 P 07/01/16 12.0 2.47 2.56
AA 160701P00012500 P 07/01/16 12.5 2.97 3.05
AA 160701P00013000 P 07/01/16 13.0 3.45 3.55
AA 160701P00013500 P 07/01/16 13.5 3.95 4.05
AA 160701P00014000 P 07/01/16 14.0 4.45 4.55
AA 160701P00014500 P 07/01/16 14.5 4.95 5.05
AA 160701P00015000 P 07/01/16 15.0 5.45 5.55
AA 160701P00015500 P 07/01/16 15.5 5.95 6.05
AA 160701P00016000 P 07/01/16 16.0 6.45 6.55
AA 160701P00016500 P 07/01/16 16.5 6.95 7.05
AA 160701P00017000 P 07/01/16 17.0 7.45 7.55
AA 160701P00017500 P 07/01/16 17.5 7.95 8.05
AA 160701P00018000 P 07/01/16 18.0 8.45 8.55
AA 160708C00002500 C 07/08/16 2.5 6.95 7.05
AA 160708C00003000 C 07/08/16 3.0 6.45 6.55
AA 160708C00003500 C 07/08/16 3.5 5.95 6.05
AA 160708C00004000 C 07/08/16 4.0 5.45 5.55
AA 160708C00004500 C 07/08/16 4.5 4.95 5.05
AA 160708C00005000 C 07/08/16 5.0 4.45 4.55
AA 160708C00005500 C 07/08/16 5.5 3.95 4.05
AA 160708C00006000 C 07/08/16 6.0 3.45 3.55
AA 160708C00006500 C 07/08/16 6.5 2.96 3.10
AA 160708C00007000 C 07/08/16 7.0 2.47 2.58
AA 160708C00007500 C 07/08/16 7.5 1.99 2.10
AA 160708C00008000 C 07/08/16 8.0 1.52 1.64
AA 160708C00008500 C 07/08/16 8.5 1.10 1.22
AA 160708C00009000 C 07/08/16 9.0 0.76 0.84
AA 160708C00009500 C 07/08/16 9.5 0.49 0.54
AA 160708C00010000 C 07/08/16 10.0 0.28 0.33
AA 160708C00010500 C 07/08/16 10.5 0.15 0.19
AA 160708C00011000 C 07/08/16 11.0 0.07 0.11
AA 160708C00011500 C 07/08/16 11.5 0.03 0.07
AA 160708C00012000 C 07/08/16 12.0 0.01 0.04
AA 160708C00012500 C 07/08/16 12.5 0.00 0.03
AA 160708C00013000 C 07/08/16 13.0 0.00 0.03
AA 160708C00013500 C 07/08/16 13.5 0.00 0.02
AA 160708C00014000 C 07/08/16 14.0 0.00 0.02
AA 160708C00014500 C 07/08/16 14.5 0.00 0.02
AA 160708C00015000 C 07/08/16 15.0 0.00 0.02
AA 160708C00015500 C 07/08/16 15.5 0.00 0.02
AA 160708C00016000 C 07/08/16 16.0 0.00 0.02
AA 160708C00016500 C 07/08/16 16.5 0.00 0.02
AA 160708C00017000 C 07/08/16 17.0 0.00 0.02
AA 160708C00017500 C 07/08/16 17.5 0.00 0.02
AA 160708C00018000 C 07/08/16 18.0 0.00 0.02
AA 160708P00002500 P 07/08/16 2.5 0.00 0.02
AA 160708P00003000 P 07/08/16 3.0 0.00 0.02
AA 160708P00003500 P 07/08/16 3.5 0.00 0.02
AA 160708P00004000 P 07/08/16 4.0 0.00 0.02
AA 160708P00004500 P 07/08/16 4.5 0.00 0.02
AA 160708P00005000 P 07/08/16 5.0 0.00 0.02
AA 160708P00005500 P 07/08/16 5.5 0.00 0.02
AA 160708P00006000 P 07/08/16 6.0 0.00 0.02
AA 160708P00006500 P 07/08/16 6.5 0.00 0.03
AA 160708P00007000 P 07/08/16 7.0 0.01 0.04
AA 160708P00007500 P 07/08/16 7.5 0.03 0.06
AA 160708P00008000 P 07/08/16 8.0 0.07 0.11
AA 160708P00008500 P 07/08/16 8.5 0.14 0.19
AA 160708P00009000 P 07/08/16 9.0 0.28 0.33
AA 160708P00009500 P 07/08/16 9.5 0.48 0.55
AA 160708P00010000 P 07/08/16 10.0 0.76 0.85
AA 160708P00010500 P 07/08/16 10.5 1.12 1.22
AA 160708P00011000 P 07/08/16 11.0 1.54 1.64
AA 160708P00011500 P 07/08/16 11.5 2.00 2.10
AA 160708P00012000 P 07/08/16 12.0 2.47 2.57
AA 160708P00012500 P 07/08/16 12.5 2.96 3.05
AA 160708P00013000 P 07/08/16 13.0 3.45 3.55
AA 160708P00013500 P 07/08/16 13.5 3.95 4.05
AA 160708P00014000 P 07/08/16 14.0 4.45 4.55
AA 160708P00014500 P 07/08/16 14.5 4.95 5.05
AA 160708P00015000 P 07/08/16 15.0 5.45 5.55
AA 160708P00015500 P 07/08/16 15.5 5.95 6.05
AA 160708P00016000 P 07/08/16 16.0 6.45 6.55
AA 160708P00016500 P 07/08/16 16.5 6.95 7.05
AA 160708P00017000 P 07/08/16 17.0 7.45 7.55
AA 160708P00017500 P 07/08/16 17.5 7.95 8.05
AA 160708P00018000 P 07/08/16 18.0 8.45 8.55
AA 160715C00001000 C 07/15/16 1.0 8.45 8.55
AA 160715C00002000 C 07/15/16 2.0 7.45 7.55
AA 160715C00003000 C 07/15/16 3.0 6.45 6.55
AA 160715C00004000 C 07/15/16 4.0 5.45 5.55
AA 160715C00005000 C 07/15/16 5.0 4.45 4.55
AA 160715C00006000 C 07/15/16 6.0 3.45 3.55
AA 160715C00007000 C 07/15/16 7.0 2.48 2.57
AA 160715C00008000 C 07/15/16 8.0 1.63 1.66
AA 160715C00009000 C 07/15/16 9.0 0.88 0.91
AA 160715C00010000 C 07/15/16 10.0 0.39 0.41
AA 160715C00011000 C 07/15/16 11.0 0.15 0.17
AA 160715C00012000 C 07/15/16 12.0 0.06 0.07
AA 160715C00013000 C 07/15/16 13.0 0.01 0.04
AA 160715C00014000 C 07/15/16 14.0 0.00 0.03
AA 160715C00015000 C 07/15/16 15.0 0.00 0.02
AA 160715C00016000 C 07/15/16 16.0 0.00 0.02
AA 160715C00017000 C 07/15/16 17.0 0.00 0.02
AA 160715C00018000 C 07/15/16 18.0 0.00 0.02
AA 160715C00019000 C 07/15/16 19.0 0.00 0.02
AA 160715P00001000 P 07/15/16 1.0 0.00 0.02
AA 160715P00002000 P 07/15/16 2.0 0.00 0.02
AA 160715P00003000 P 07/15/16 3.0 0.00 0.02
AA 160715P00004000 P 07/15/16 4.0 0.00 0.02
AA 160715P00005000 P 07/15/16 5.0 0.00 0.02
AA 160715P00006000 P 07/15/16 6.0 0.00 0.02
AA 160715P00007000 P 07/15/16 7.0 0.03 0.05
AA 160715P00008000 P 07/15/16 8.0 0.13 0.15
AA 160715P00009000 P 07/15/16 9.0 0.38 0.40
AA 160715P00010000 P 07/15/16 10.0 0.88 0.91
AA 160715P00011000 P 07/15/16 11.0 1.64 1.67
AA 160715P00012000 P 07/15/16 12.0 2.53 2.61
AA 160715P00013000 P 07/15/16 13.0 3.45 3.55
AA 160715P00014000 P 07/15/16 14.0 4.45 4.55
AA 160715P00015000 P 07/15/16 15.0 5.45 5.55
AA 160715P00016000 P 07/15/16 16.0 6.45 6.55
AA 160715P00017000 P 07/15/16 17.0 7.45 7.55
AA 160715P00018000 P 07/15/16 18.0 8.45 8.55
AA 160715P00019000 P 07/15/16 19.0 9.45 9.55
AA 160819C00003000 C 08/19/16 3.0 6.45 6.55
AA 160819C00004000 C 08/19/16 4.0 5.45 5.55
AA 160819C00005000 C 08/19/16 5.0 4.45 4.55
AA 160819C00006000 C 08/19/16 6.0 3.50 3.60
AA 160819C00007000 C 08/19/16 7.0 2.52 2.64
AA 160819C00008000 C 08/19/16 8.0 1.67 1.76
AA 160819C00009000 C 08/19/16 9.0 0.98 1.04
AA 160819C00010000 C 08/19/16 10.0 0.52 0.55
AA 160819C00011000 C 08/19/16 11.0 0.25 0.27
AA 160819C00012000 C 08/19/16 12.0 0.10 0.13
AA 160819C00013000 C 08/19/16 13.0 0.05 0.07
AA 160819C00014000 C 08/19/16 14.0 0.02 0.05
AA 160819C00015000 C 08/19/16 15.0 0.00 0.03
AA 160819C00016000 C 08/19/16 16.0 0.00 0.03
AA 160819P00003000 P 08/19/16 3.0 0.00 0.02
AA 160819P00004000 P 08/19/16 4.0 0.00 0.02
AA 160819P00005000 P 08/19/16 5.0 0.00 0.03
AA 160819P00006000 P 08/19/16 6.0 0.02 0.05
AA 160819P00007000 P 08/19/16 7.0 0.09 0.11
AA 160819P00008000 P 08/19/16 8.0 0.23 0.26
AA 160819P00009000 P 08/19/16 9.0 0.53 0.56
AA 160819P00010000 P 08/19/16 10.0 1.03 1.12
AA 160819P00011000 P 08/19/16 11.0 1.74 1.85
AA 160819P00012000 P 08/19/16 12.0 2.59 2.71
AA 160819P00013000 P 08/19/16 13.0 3.50 3.65
AA 160819P00014000 P 08/19/16 14.0 4.50 4.60
AA 160819P00015000 P 08/19/16 15.0 5.50 5.60
AA 160819P00016000 P 08/19/16 16.0 6.45 6.60
AA 161021C00001000 C 10/21/16 1.0 8.45 8.55
AA 161021C00002000 C 10/21/16 2.0 7.45 7.55
AA 161021C00003000 C 10/21/16 3.0 6.45 6.55
AA 161021C00004000 C 10/21/16 4.0 5.45 5.55
AA 161021C00005000 C 10/21/16 5.0 4.45 4.60
AA 161021C00006000 C 10/21/16 6.0 3.50 3.65
AA 161021C00007000 C 10/21/16 7.0 2.63 2.73
AA 161021C00008000 C 10/21/16 8.0 1.83 1.95
AA 161021C00009000 C 10/21/16 9.0 1.22 1.29
AA 161021C00010000 C 10/21/16 10.0 0.74 0.81
AA 161021C00011000 C 10/21/16 11.0 0.45 0.49
AA 161021C00012000 C 10/21/16 12.0 0.26 0.27
AA 161021C00013000 C 10/21/16 13.0 0.13 0.19
AA 161021C00014000 C 10/21/16 14.0 0.07 0.12
AA 161021C00015000 C 10/21/16 15.0 0.04 0.07
AA 161021C00016000 C 10/21/16 16.0 0.02 0.05
AA 161021C00017000 C 10/21/16 17.0 0.01 0.04
AA 161021C00018000 C 10/21/16 18.0 0.00 0.04
AA 161021P00001000 P 10/21/16 1.0 0.00 0.02
AA 161021P00002000 P 10/21/16 2.0 0.00 0.02
AA 161021P00003000 P 10/21/16 3.0 0.00 0.02
AA 161021P00004000 P 10/21/16 4.0 0.00 0.03
AA 161021P00005000 P 10/21/16 5.0 0.02 0.05
AA 161021P00006000 P 10/21/16 6.0 0.08 0.11
AA 161021P00007000 P 10/21/16 7.0 0.18 0.23
AA 161021P00008000 P 10/21/16 8.0 0.40 0.43
AA 161021P00009000 P 10/21/16 9.0 0.75 0.80
AA 161021P00010000 P 10/21/16 10.0 1.26 1.35
AA 161021P00011000 P 10/21/16 11.0 1.94 2.04
AA 161021P00012000 P 10/21/16 12.0 2.74 2.86
AA 161021P00013000 P 10/21/16 13.0 3.60 3.75
AA 161021P00014000 P 10/21/16 14.0 4.55 4.65
AA 161021P00015000 P 10/21/16 15.0 5.50 5.60
AA 161021P00016000 P 10/21/16 16.0 6.50 6.60
AA 161021P00017000 P 10/21/16 17.0 7.50 7.60
AA 161021P00018000 P 10/21/16 18.0 8.45 8.60
AA 170120C00001000 C 01/20/17 1.0 8.45 8.55
AA 170120C00002000 C 01/20/17 2.0 7.45 7.55
AA 170120C00003000 C 01/20/17 3.0 6.45 6.55
AA 170120C00004000 C 01/20/17 4.0 5.45 5.60
AA 170120C00005000 C 01/20/17 5.0 4.50 4.65
AA 170120C00006000 C 01/20/17 6.0 3.60 3.70
AA 170120C00007000 C 01/20/17 7.0 2.75 2.87
AA 170120C00008000 C 01/20/17 8.0 2.07 2.14
AA 170120C00009000 C 01/20/17 9.0 1.47 1.54
AA 170120C00010000 C 01/20/17 10.0 1.01 1.08
AA 170120C00011000 C 01/20/17 11.0 0.67 0.74
AA 170120C00012000 C 01/20/17 12.0 0.45 0.50
AA 170120C00013000 C 01/20/17 13.0 0.30 0.34
AA 170120C00014000 C 01/20/17 14.0 0.19 0.24
AA 170120C00015000 C 01/20/17 15.0 0.13 0.17
AA 170120C00016000 C 01/20/17 16.0 0.08 0.12
AA 170120C00017000 C 01/20/17 17.0 0.05 0.09
AA 170120C00018000 C 01/20/17 18.0 0.03 0.07
AA 170120C00019000 C 01/20/17 19.0 0.02 0.06
AA 170120C00020000 C 01/20/17 20.0 0.02 0.05
AA 170120C00022000 C 01/20/17 22.0 0.00 0.04
AA 170120C00025000 C 01/20/17 25.0 0.00 0.03
AA 170120C00027000 C 01/20/17 27.0 0.00 0.03
AA 170120C00030000 C 01/20/17 30.0 0.00 0.02
AA 170120P00001000 P 01/20/17 1.0 0.00 0.02
AA 170120P00002000 P 01/20/17 2.0 0.00 0.02
AA 170120P00003000 P 01/20/17 3.0 0.01 0.03
AA 170120P00004000 P 01/20/17 4.0 0.02 0.06
AA 170120P00005000 P 01/20/17 5.0 0.07 0.11
AA 170120P00006000 P 01/20/17 6.0 0.17 0.20
AA 170120P00007000 P 01/20/17 7.0 0.35 0.38
AA 170120P00008000 P 01/20/17 8.0 0.62 0.66
AA 170120P00009000 P 01/20/17 9.0 1.02 1.06
AA 170120P00010000 P 01/20/17 10.0 1.54 1.60
AA 170120P00011000 P 01/20/17 11.0 2.20 2.27
AA 170120P00012000 P 01/20/17 12.0 2.96 3.05
AA 170120P00013000 P 01/20/17 13.0 3.80 3.90
AA 170120P00014000 P 01/20/17 14.0 4.70 4.80
AA 170120P00015000 P 01/20/17 15.0 5.60 5.75
AA 170120P00016000 P 01/20/17 16.0 6.55 6.70
AA 170120P00017000 P 01/20/17 17.0 7.50 7.65
AA 170120P00018000 P 01/20/17 18.0 8.50 8.60
AA 170120P00019000 P 01/20/17 19.0 9.50 9.60
AA 170120P00020000 P 01/20/17 20.0 10.50 10.60
AA 170120P00022000 P 01/20/17 22.0 12.45 12.60
AA 170120P00025000 P 01/20/17 25.0 15.45 15.55
AA 170120P00027000 P 01/20/17 27.0 17.45 17.55
AA 170120P00030000 P 01/20/17 30.0 20.45 20.55
AA 180119C00003000 C 01/19/18 3.0 6.40 6.80
AA 180119C00005000 C 01/19/18 5.0 4.60 5.10
AA 180119C00007000 C 01/19/18 7.0 3.20 3.50
AA 180119C00010000 C 01/19/18 10.0 1.72 1.80
AA 180119C00012000 C 01/19/18 12.0 1.01 1.16
AA 180119C00015000 C 01/19/18 15.0 0.54 0.63
AA 180119C00017000 C 01/19/18 17.0 0.27 0.57
AA 180119C00020000 C 01/19/18 20.0 0.23 0.38
AA 180119P00003000 P 01/19/18 3.0 0.06 0.18
AA 180119P00005000 P 01/19/18 5.0 0.20 0.40
AA 180119P00007000 P 01/19/18 7.0 0.81 0.88
AA 180119P00010000 P 01/19/18 10.0 2.12 2.33
AA 180119P00012000 P 01/19/18 12.0 3.20 3.70
AA 180119P00015000 P 01/19/18 15.0 6.00 6.15
AA 180119P00017000 P 01/19/18 17.0 7.75 8.00
AA 180119P00020000 P 01/19/18 20.0 10.15 10.85

OPRA data is delayed 15 minutes.