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 (2016-07-08)Premium Content

Alcoa Inc (AA)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 161007C00003000 C 10/07/16 3.0 5.45 8.65
AA 161007C00003500 C 10/07/16 3.5 5.35 8.60
AA 161007C00004000 C 10/07/16 4.0 4.85 8.55
AA 161007C00004500 C 10/07/16 4.5 3.50 7.45
AA 161007C00005000 C 10/07/16 5.0 3.90 6.95
AA 161007C00005500 C 10/07/16 5.5 2.81 6.95
AA 161007C00006000 C 10/07/16 6.0 3.10 6.10
AA 161007C00006500 C 10/07/16 6.5 3.00 5.15
AA 161007C00007000 C 10/07/16 7.0 2.98 3.35
AA 161007C00007500 C 10/07/16 7.5 2.42 2.81
AA 161007C00008000 C 10/07/16 8.0 2.12 2.15
AA 161007C00008500 C 10/07/16 8.5 1.61 1.65
AA 161007C00009000 C 10/07/16 9.0 1.12 1.15
AA 161007C00009500 C 10/07/16 9.5 0.63 0.67
AA 161007C00010000 C 10/07/16 10.0 0.24 0.25
AA 161007C00010500 C 10/07/16 10.5 0.04 0.05
AA 161007C00011000 C 10/07/16 11.0 0.00 0.02
AA 161007C00011500 C 10/07/16 11.5 0.00 0.04
AA 161007C00012000 C 10/07/16 12.0 0.00 0.04
AA 161007C00012500 C 10/07/16 12.5 0.00 0.04
AA 161007C00013000 C 10/07/16 13.0 0.00 0.12
AA 161007C00013500 C 10/07/16 13.5 0.00 0.50
AA 161007C00014000 C 10/07/16 14.0 0.00 0.10
AA 161007C00014500 C 10/07/16 14.5 0.00 0.49
AA 161007C00015000 C 10/07/16 15.0 0.00 0.08
AA 161007C00015500 C 10/07/16 15.5 0.00 0.50
AA 161007C00016000 C 10/07/16 16.0 0.00 1.98
AA 161007C00016500 C 10/07/16 16.5 0.00 0.50
AA 161007C00017000 C 10/07/16 17.0 0.00 1.98
AA 161007C00017500 C 10/07/16 17.5 0.00 0.50
AA 161007C00018000 C 10/07/16 18.0 0.00 0.03
AA 161007C00018500 C 10/07/16 18.5 0.00 0.03
AA 161007C00019000 C 10/07/16 19.0 0.00 0.03
AA 161007P00003000 P 10/07/16 3.0 0.00 0.50
AA 161007P00003500 P 10/07/16 3.5 0.00 0.50
AA 161007P00004000 P 10/07/16 4.0 0.00 0.50
AA 161007P00004500 P 10/07/16 4.5 0.00 0.50
AA 161007P00005000 P 10/07/16 5.0 0.00 1.98
AA 161007P00005500 P 10/07/16 5.5 0.00 0.50
AA 161007P00006000 P 10/07/16 6.0 0.00 0.08
AA 161007P00006500 P 10/07/16 6.5 0.00 0.50
AA 161007P00007000 P 10/07/16 7.0 0.00 0.09
AA 161007P00007500 P 10/07/16 7.5 0.00 0.50
AA 161007P00008000 P 10/07/16 8.0 0.00 0.06
AA 161007P00008500 P 10/07/16 8.5 0.00 0.02
AA 161007P00009000 P 10/07/16 9.0 0.00 0.01
AA 161007P00009500 P 10/07/16 9.5 0.02 0.03
AA 161007P00010000 P 10/07/16 10.0 0.10 0.13
AA 161007P00010500 P 10/07/16 10.5 0.41 0.44
AA 161007P00011000 P 10/07/16 11.0 0.86 0.90
AA 161007P00011500 P 10/07/16 11.5 0.73 1.61
AA 161007P00012000 P 10/07/16 12.0 1.05 3.90
AA 161007P00012500 P 10/07/16 12.5 1.54 4.45
AA 161007P00013000 P 10/07/16 13.0 1.87 5.30
AA 161007P00013500 P 10/07/16 13.5 2.44 5.50
AA 161007P00014000 P 10/07/16 14.0 2.87 5.70
AA 161007P00014500 P 10/07/16 14.5 2.94 6.25
AA 161007P00015000 P 10/07/16 15.0 3.10 6.90
AA 161007P00015500 P 10/07/16 15.5 4.10 7.80
AA 161007P00016000 P 10/07/16 16.0 4.60 7.75
AA 161007P00016500 P 10/07/16 16.5 4.00 8.15
AA 161007P00017000 P 10/07/16 17.0 4.55 8.45
AA 161007P00017500 P 10/07/16 17.5 6.10 9.70
AA 161007P00018000 P 10/07/16 18.0 5.55 10.20
AA 161007P00018500 P 10/07/16 18.5 6.05 10.70
AA 161007P00019000 P 10/07/16 19.0 7.05 11.30
AA 161014C00003000 C 10/14/16 3.0 5.90 8.90
AA 161014C00003500 C 10/14/16 3.5 5.40 9.00
AA 161014C00004000 C 10/14/16 4.0 4.20 7.90
AA 161014C00004500 C 10/14/16 4.5 3.95 7.00
AA 161014C00005000 C 10/14/16 5.0 3.90 7.00
AA 161014C00005500 C 10/14/16 5.5 3.25 6.10
AA 161014C00006000 C 10/14/16 6.0 3.00 5.40
AA 161014C00006500 C 10/14/16 6.5 3.00 3.95
AA 161014C00007000 C 10/14/16 7.0 3.05 3.30
AA 161014C00007500 C 10/14/16 7.5 2.61 2.67
AA 161014C00008000 C 10/14/16 8.0 2.12 2.16
AA 161014C00008500 C 10/14/16 8.5 1.61 1.70
AA 161014C00009000 C 10/14/16 9.0 1.16 1.23
AA 161014C00009500 C 10/14/16 9.5 0.75 0.79
AA 161014C00010000 C 10/14/16 10.0 0.42 0.44
AA 161014C00010500 C 10/14/16 10.5 0.19 0.22
AA 161014C00011000 C 10/14/16 11.0 0.07 0.11
AA 161014C00011500 C 10/14/16 11.5 0.00 0.06
AA 161014C00012000 C 10/14/16 12.0 0.00 0.05
AA 161014C00012500 C 10/14/16 12.5 0.00 0.04
AA 161014C00013000 C 10/14/16 13.0 0.00 0.04
AA 161014C00013500 C 10/14/16 13.5 0.00 0.04
AA 161014C00014000 C 10/14/16 14.0 0.00 0.04
AA 161014C00014500 C 10/14/16 14.5 0.00 0.04
AA 161014C00015000 C 10/14/16 15.0 0.00 0.04
AA 161014C00015500 C 10/14/16 15.5 0.00 0.05
AA 161014C00016000 C 10/14/16 16.0 0.00 0.05
AA 161014C00016500 C 10/14/16 16.5 0.00 0.05
AA 161014C00017000 C 10/14/16 17.0 0.00 0.05
AA 161014C00017500 C 10/14/16 17.5 0.00 0.05
AA 161014C00018000 C 10/14/16 18.0 0.00 0.05
AA 161014C00018500 C 10/14/16 18.5 0.00 0.05
AA 161014C00019000 C 10/14/16 19.0 0.00 0.04
AA 161014P00003000 P 10/14/16 3.0 0.00 0.03
AA 161014P00003500 P 10/14/16 3.5 0.00 0.03
AA 161014P00004000 P 10/14/16 4.0 0.00 0.03
AA 161014P00004500 P 10/14/16 4.5 0.00 0.13
AA 161014P00005000 P 10/14/16 5.0 0.00 0.13
AA 161014P00005500 P 10/14/16 5.5 0.00 0.03
AA 161014P00006000 P 10/14/16 6.0 0.00 0.03
AA 161014P00006500 P 10/14/16 6.5 0.00 0.03
AA 161014P00007000 P 10/14/16 7.0 0.00 0.03
AA 161014P00007500 P 10/14/16 7.5 0.00 0.04
AA 161014P00008000 P 10/14/16 8.0 0.00 0.04
AA 161014P00008500 P 10/14/16 8.5 0.01 0.02
AA 161014P00009000 P 10/14/16 9.0 0.05 0.09
AA 161014P00009500 P 10/14/16 9.5 0.12 0.15
AA 161014P00010000 P 10/14/16 10.0 0.29 0.31
AA 161014P00010500 P 10/14/16 10.5 0.55 0.58
AA 161014P00011000 P 10/14/16 11.0 0.93 0.99
AA 161014P00011500 P 10/14/16 11.5 1.37 1.52
AA 161014P00012000 P 10/14/16 12.0 1.84 1.96
AA 161014P00012500 P 10/14/16 12.5 2.33 2.51
AA 161014P00013000 P 10/14/16 13.0 2.81 3.20
AA 161014P00013500 P 10/14/16 13.5 2.91 5.00
AA 161014P00014000 P 10/14/16 14.0 3.00 5.95
AA 161014P00014500 P 10/14/16 14.5 3.10 6.80
AA 161014P00015000 P 10/14/16 15.0 2.99 6.10
AA 161014P00015500 P 10/14/16 15.5 4.10 7.75
AA 161014P00016000 P 10/14/16 16.0 4.55 7.95
AA 161014P00016500 P 10/14/16 16.5 5.10 8.30
AA 161014P00017000 P 10/14/16 17.0 5.65 8.80
AA 161014P00017500 P 10/14/16 17.5 6.10 9.65
AA 161014P00018000 P 10/14/16 18.0 5.70 10.30
AA 161014P00018500 P 10/14/16 18.5 6.20 10.80
AA 161014P00019000 P 10/14/16 19.0 7.05 11.30
AA 161021C00001000 C 10/21/16 1.0 7.20 11.35
AA 161021C00002000 C 10/21/16 2.0 6.00 10.50
AA 161021C00002500 C 10/21/16 2.5 6.00 9.90
AA 161021C00003000 C 10/21/16 3.0 4.75 8.60
AA 161021C00003500 C 10/21/16 3.5 4.40 8.40
AA 161021C00004000 C 10/21/16 4.0 6.00 7.50
AA 161021C00004500 C 10/21/16 4.5 4.30 7.35
AA 161021C00005000 C 10/21/16 5.0 3.80 6.80
AA 161021C00005500 C 10/21/16 5.5 3.00 6.15
AA 161021C00006000 C 10/21/16 6.0 3.90 4.25
AA 161021C00006500 C 10/21/16 6.5 3.05 3.75
AA 161021C00007000 C 10/21/16 7.0 3.05 3.20
AA 161021C00007500 C 10/21/16 7.5 2.62 2.66
AA 161021C00008000 C 10/21/16 8.0 2.13 2.16
AA 161021C00008500 C 10/21/16 8.5 1.65 1.69
AA 161021C00009000 C 10/21/16 9.0 1.20 1.23
AA 161021C00009500 C 10/21/16 9.5 0.80 0.82
AA 161021C00010000 C 10/21/16 10.0 0.48 0.49
AA 161021C00010500 C 10/21/16 10.5 0.25 0.26
AA 161021C00011000 C 10/21/16 11.0 0.11 0.13
AA 161021C00011500 C 10/21/16 11.5 0.05 0.06
AA 161021C00012000 C 10/21/16 12.0 0.02 0.03
AA 161021C00012500 C 10/21/16 12.5 0.00 0.02
AA 161021C00013000 C 10/21/16 13.0 0.00 0.02
AA 161021C00013500 C 10/21/16 13.5 0.00 0.04
AA 161021C00014000 C 10/21/16 14.0 0.00 0.01
AA 161021C00014500 C 10/21/16 14.5 0.00 0.03
AA 161021C00015000 C 10/21/16 15.0 0.00 0.03
AA 161021C00015500 C 10/21/16 15.5 0.00 0.03
AA 161021C00016000 C 10/21/16 16.0 0.00 0.03
AA 161021C00016500 C 10/21/16 16.5 0.00 0.03
AA 161021C00017000 C 10/21/16 17.0 0.00 0.03
AA 161021C00018000 C 10/21/16 18.0 0.00 0.03
AA 161021P00001000 P 10/21/16 1.0 0.00 0.03
AA 161021P00002000 P 10/21/16 2.0 0.00 0.49
AA 161021P00002500 P 10/21/16 2.5 0.00 0.03
AA 161021P00003000 P 10/21/16 3.0 0.00 0.03
AA 161021P00003500 P 10/21/16 3.5 0.00 0.03
AA 161021P00004000 P 10/21/16 4.0 0.00 0.03
AA 161021P00004500 P 10/21/16 4.5 0.00 0.03
AA 161021P00005000 P 10/21/16 5.0 0.00 0.03
AA 161021P00005500 P 10/21/16 5.5 0.00 0.03
AA 161021P00006000 P 10/21/16 6.0 0.00 0.03
AA 161021P00006500 P 10/21/16 6.5 0.00 0.49
AA 161021P00007000 P 10/21/16 7.0 0.00 0.02
AA 161021P00007500 P 10/21/16 7.5 0.00 0.02
AA 161021P00008000 P 10/21/16 8.0 0.01 0.02
AA 161021P00008500 P 10/21/16 8.5 0.03 0.05
AA 161021P00009000 P 10/21/16 9.0 0.08 0.09
AA 161021P00009500 P 10/21/16 9.5 0.17 0.19
AA 161021P00010000 P 10/21/16 10.0 0.34 0.37
AA 161021P00010500 P 10/21/16 10.5 0.61 0.65
AA 161021P00011000 P 10/21/16 11.0 0.97 0.99
AA 161021P00011500 P 10/21/16 11.5 1.40 1.44
AA 161021P00012000 P 10/21/16 12.0 1.88 1.91
AA 161021P00012500 P 10/21/16 12.5 2.36 2.40
AA 161021P00013000 P 10/21/16 13.0 2.85 3.10
AA 161021P00013500 P 10/21/16 13.5 3.00 4.75
AA 161021P00014000 P 10/21/16 14.0 3.05 5.20
AA 161021P00014500 P 10/21/16 14.5 3.05 6.05
AA 161021P00015000 P 10/21/16 15.0 3.70 6.60
AA 161021P00015500 P 10/21/16 15.5 4.05 7.05
AA 161021P00016000 P 10/21/16 16.0 4.75 7.60
AA 161021P00016500 P 10/21/16 16.5 4.85 8.10
AA 161021P00017000 P 10/21/16 17.0 5.20 8.55
AA 161021P00018000 P 10/21/16 18.0 6.10 9.90
AA 161028C00005000 C 10/28/16 5.0 5.10 5.20
AA 161028C00005500 C 10/28/16 5.5 4.60 4.70
AA 161028C00006000 C 10/28/16 6.0 4.10 4.20
AA 161028C00006500 C 10/28/16 6.5 3.60 3.70
AA 161028C00007000 C 10/28/16 7.0 3.10 3.20
AA 161028C00007500 C 10/28/16 7.5 2.61 2.67
AA 161028C00008000 C 10/28/16 8.0 2.13 2.18
AA 161028C00008500 C 10/28/16 8.5 1.66 1.71
AA 161028C00009000 C 10/28/16 9.0 1.22 1.26
AA 161028C00009500 C 10/28/16 9.5 0.83 0.86
AA 161028C00010000 C 10/28/16 10.0 0.51 0.55
AA 161028C00010500 C 10/28/16 10.5 0.28 0.30
AA 161028C00011000 C 10/28/16 11.0 0.14 0.16
AA 161028C00011500 C 10/28/16 11.5 0.06 0.08
AA 161028C00012000 C 10/28/16 12.0 0.02 0.05
AA 161028C00012500 C 10/28/16 12.5 0.00 0.04
AA 161028C00013000 C 10/28/16 13.0 0.00 0.03
AA 161028C00013500 C 10/28/16 13.5 0.00 0.02
AA 161028C00014000 C 10/28/16 14.0 0.00 0.02
AA 161028C00014500 C 10/28/16 14.5 0.00 0.02
AA 161028C00015000 C 10/28/16 15.0 0.00 0.02
AA 161028C00015500 C 10/28/16 15.5 0.00 0.02
AA 161028C00016000 C 10/28/16 16.0 0.00 0.02
AA 161028C00016500 C 10/28/16 16.5 0.00 0.02
AA 161028C00017000 C 10/28/16 17.0 0.00 0.02
AA 161028C00017500 C 10/28/16 17.5 0.00 0.02
AA 161028C00018000 C 10/28/16 18.0 0.00 0.02
AA 161028P00005000 P 10/28/16 5.0 0.00 0.02
AA 161028P00005500 P 10/28/16 5.5 0.00 0.02
AA 161028P00006000 P 10/28/16 6.0 0.00 0.02
AA 161028P00006500 P 10/28/16 6.5 0.00 0.02
AA 161028P00007000 P 10/28/16 7.0 0.00 0.03
AA 161028P00007500 P 10/28/16 7.5 0.00 0.03
AA 161028P00008000 P 10/28/16 8.0 0.01 0.04
AA 161028P00008500 P 10/28/16 8.5 0.04 0.07
AA 161028P00009000 P 10/28/16 9.0 0.09 0.12
AA 161028P00009500 P 10/28/16 9.5 0.19 0.22
AA 161028P00010000 P 10/28/16 10.0 0.37 0.40
AA 161028P00010500 P 10/28/16 10.5 0.64 0.66
AA 161028P00011000 P 10/28/16 11.0 0.99 1.03
AA 161028P00011500 P 10/28/16 11.5 1.42 1.45
AA 161028P00012000 P 10/28/16 12.0 1.88 1.93
AA 161028P00012500 P 10/28/16 12.5 2.36 2.41
AA 161028P00013000 P 10/28/16 13.0 2.86 2.91
AA 161028P00013500 P 10/28/16 13.5 3.30 3.40
AA 161028P00014000 P 10/28/16 14.0 3.80 3.90
AA 161028P00014500 P 10/28/16 14.5 4.30 4.40
AA 161028P00015000 P 10/28/16 15.0 4.80 4.90
AA 161028P00015500 P 10/28/16 15.5 5.30 5.40
AA 161028P00016000 P 10/28/16 16.0 5.80 5.90
AA 161028P00016500 P 10/28/16 16.5 6.30 6.40
AA 161028P00017000 P 10/28/16 17.0 6.80 6.90
AA 161028P00017500 P 10/28/16 17.5 7.30 7.40
AA 161028P00018000 P 10/28/16 18.0 7.80 7.95
AA 161104C00002500 C 11/04/16 2.5 7.60 7.70
AA 161104C00003000 C 11/04/16 3.0 7.10 7.20
AA 161104C00003500 C 11/04/16 3.5 6.60 6.70
AA 161104C00004000 C 11/04/16 4.0 6.10 6.20
AA 161104C00004500 C 11/04/16 4.5 5.60 5.70
AA 161104C00005000 C 11/04/16 5.0 5.10 5.20
AA 161104C00005500 C 11/04/16 5.5 4.60 4.70
AA 161104C00006000 C 11/04/16 6.0 4.10 4.20
AA 161104C00006500 C 11/04/16 6.5 3.60 3.70
AA 161104C00007000 C 11/04/16 7.0 3.10 3.20
AA 161104C00007500 C 11/04/16 7.5 2.63 2.66
AA 161104C00008000 C 11/04/16 8.0 2.14 2.18
AA 161104C00008500 C 11/04/16 8.5 1.67 1.71
AA 161104C00009000 C 11/04/16 9.0 1.24 1.27
AA 161104C00009500 C 11/04/16 9.5 0.86 0.88
AA 161104C00010000 C 11/04/16 10.0 0.54 0.57
AA 161104C00010500 C 11/04/16 10.5 0.31 0.34
AA 161104C00011000 C 11/04/16 11.0 0.16 0.19
AA 161104C00011500 C 11/04/16 11.5 0.07 0.11
AA 161104C00012000 C 11/04/16 12.0 0.03 0.05
AA 161104C00012500 C 11/04/16 12.5 0.01 0.04
AA 161104C00013000 C 11/04/16 13.0 0.00 0.03
AA 161104C00013500 C 11/04/16 13.5 0.00 0.02
AA 161104C00014000 C 11/04/16 14.0 0.00 0.02
AA 161104C00014500 C 11/04/16 14.5 0.00 0.02
AA 161104C00015000 C 11/04/16 15.0 0.00 0.02
AA 161104C00015500 C 11/04/16 15.5 0.00 0.02
AA 161104C00016000 C 11/04/16 16.0 0.00 0.02
AA 161104C00016500 C 11/04/16 16.5 0.00 0.02
AA 161104C00017000 C 11/04/16 17.0 0.00 0.02
AA 161104C00017500 C 11/04/16 17.5 0.00 0.02
AA 161104C00018000 C 11/04/16 18.0 0.00 0.02
AA 161104P00002500 P 11/04/16 2.5 0.00 0.02
AA 161104P00003000 P 11/04/16 3.0 0.00 0.02
AA 161104P00003500 P 11/04/16 3.5 0.00 0.02
AA 161104P00004000 P 11/04/16 4.0 0.00 0.02
AA 161104P00004500 P 11/04/16 4.5 0.00 0.02
AA 161104P00005000 P 11/04/16 5.0 0.00 0.02
AA 161104P00005500 P 11/04/16 5.5 0.00 0.02
AA 161104P00006000 P 11/04/16 6.0 0.00 0.02
AA 161104P00006500 P 11/04/16 6.5 0.00 0.02
AA 161104P00007000 P 11/04/16 7.0 0.00 0.03
AA 161104P00007500 P 11/04/16 7.5 0.00 0.04
AA 161104P00008000 P 11/04/16 8.0 0.02 0.05
AA 161104P00008500 P 11/04/16 8.5 0.06 0.08
AA 161104P00009000 P 11/04/16 9.0 0.11 0.15
AA 161104P00009500 P 11/04/16 9.5 0.22 0.26
AA 161104P00010000 P 11/04/16 10.0 0.41 0.45
AA 161104P00010500 P 11/04/16 10.5 0.69 0.71
AA 161104P00011000 P 11/04/16 11.0 1.04 1.07
AA 161104P00011500 P 11/04/16 11.5 1.45 1.51
AA 161104P00012000 P 11/04/16 12.0 1.92 1.96
AA 161104P00012500 P 11/04/16 12.5 2.40 2.43
AA 161104P00013000 P 11/04/16 13.0 2.89 2.92
AA 161104P00013500 P 11/04/16 13.5 3.35 3.45
AA 161104P00014000 P 11/04/16 14.0 3.85 3.95
AA 161104P00014500 P 11/04/16 14.5 4.35 4.45
AA 161104P00015000 P 11/04/16 15.0 4.85 4.95
AA 161104P00015500 P 11/04/16 15.5 5.35 5.45
AA 161104P00016000 P 11/04/16 16.0 5.80 5.95
AA 161104P00016500 P 11/04/16 16.5 6.35 6.45
AA 161104P00017000 P 11/04/16 17.0 6.80 6.95
AA 161104P00017500 P 11/04/16 17.5 7.30 7.45
AA 161104P00018000 P 11/04/16 18.0 7.80 7.95
AA 161111C00002500 C 11/11/16 2.5 7.60 7.70
AA 161111C00003000 C 11/11/16 3.0 7.10 7.20
AA 161111C00003500 C 11/11/16 3.5 6.60 6.70
AA 161111C00004000 C 11/11/16 4.0 6.10 6.20
AA 161111C00004500 C 11/11/16 4.5 5.60 5.70
AA 161111C00005000 C 11/11/16 5.0 5.10 5.20
AA 161111C00005500 C 11/11/16 5.5 4.60 4.70
AA 161111C00006000 C 11/11/16 6.0 4.10 4.20
AA 161111C00006500 C 11/11/16 6.5 3.60 3.70
AA 161111C00007000 C 11/11/16 7.0 3.10 3.20
AA 161111C00007500 C 11/11/16 7.5 2.62 2.68
AA 161111C00008000 C 11/11/16 8.0 2.14 2.20
AA 161111C00008500 C 11/11/16 8.5 1.67 1.74
AA 161111C00009000 C 11/11/16 9.0 1.26 1.31
AA 161111C00009500 C 11/11/16 9.5 0.89 0.92
AA 161111C00010000 C 11/11/16 10.0 0.58 0.62
AA 161111C00010500 C 11/11/16 10.5 0.35 0.39
AA 161111C00011000 C 11/11/16 11.0 0.19 0.23
AA 161111C00011500 C 11/11/16 11.5 0.09 0.14
AA 161111C00012000 C 11/11/16 12.0 0.04 0.08
AA 161111C00012500 C 11/11/16 12.5 0.02 0.05
AA 161111C00013000 C 11/11/16 13.0 0.00 0.04
AA 161111C00013500 C 11/11/16 13.5 0.00 0.03
AA 161111C00014000 C 11/11/16 14.0 0.00 0.03
AA 161111C00014500 C 11/11/16 14.5 0.00 0.02
AA 161111C00015000 C 11/11/16 15.0 0.00 0.02
AA 161111C00015500 C 11/11/16 15.5 0.00 0.02
AA 161111C00016000 C 11/11/16 16.0 0.00 0.02
AA 161111C00016500 C 11/11/16 16.5 0.00 0.02
AA 161111C00017000 C 11/11/16 17.0 0.00 0.02
AA 161111C00017500 C 11/11/16 17.5 0.00 0.02
AA 161111C00018000 C 11/11/16 18.0 0.00 0.02
AA 161111P00002500 P 11/11/16 2.5 0.00 0.02
AA 161111P00003000 P 11/11/16 3.0 0.00 0.02
AA 161111P00003500 P 11/11/16 3.5 0.00 0.02
AA 161111P00004000 P 11/11/16 4.0 0.00 0.02
AA 161111P00004500 P 11/11/16 4.5 0.00 0.02
AA 161111P00005000 P 11/11/16 5.0 0.00 0.02
AA 161111P00005500 P 11/11/16 5.5 0.00 0.02
AA 161111P00006000 P 11/11/16 6.0 0.00 0.02
AA 161111P00006500 P 11/11/16 6.5 0.00 0.03
AA 161111P00007000 P 11/11/16 7.0 0.00 0.03
AA 161111P00007500 P 11/11/16 7.5 0.01 0.04
AA 161111P00008000 P 11/11/16 8.0 0.03 0.06
AA 161111P00008500 P 11/11/16 8.5 0.07 0.11
AA 161111P00009000 P 11/11/16 9.0 0.14 0.18
AA 161111P00009500 P 11/11/16 9.5 0.26 0.30
AA 161111P00010000 P 11/11/16 10.0 0.45 0.49
AA 161111P00010500 P 11/11/16 10.5 0.72 0.77
AA 161111P00011000 P 11/11/16 11.0 1.06 1.12
AA 161111P00011500 P 11/11/16 11.5 1.46 1.52
AA 161111P00012000 P 11/11/16 12.0 1.91 1.98
AA 161111P00012500 P 11/11/16 12.5 2.39 2.46
AA 161111P00013000 P 11/11/16 13.0 2.88 2.95
AA 161111P00013500 P 11/11/16 13.5 3.35 3.45
AA 161111P00014000 P 11/11/16 14.0 3.85 3.95
AA 161111P00014500 P 11/11/16 14.5 4.35 4.45
AA 161111P00015000 P 11/11/16 15.0 4.85 4.95
AA 161111P00015500 P 11/11/16 15.5 5.35 5.45
AA 161111P00016000 P 11/11/16 16.0 5.85 5.95
AA 161111P00016500 P 11/11/16 16.5 6.30 6.45
AA 161111P00017000 P 11/11/16 17.0 6.80 6.95
AA 161111P00017500 P 11/11/16 17.5 7.30 7.45
AA 161111P00018000 P 11/11/16 18.0 7.80 7.95
AA 161118C00001000 C 11/18/16 1.0 9.10 9.20
AA 161118C00002000 C 11/18/16 2.0 8.10 8.20
AA 161118C00003000 C 11/18/16 3.0 7.10 7.20
AA 161118C00004000 C 11/18/16 4.0 6.10 6.20
AA 161118C00005000 C 11/18/16 5.0 5.10 5.20
AA 161118C00006000 C 11/18/16 6.0 4.10 4.20
AA 161118C00007000 C 11/18/16 7.0 3.10 3.20
AA 161118C00008000 C 11/18/16 8.0 2.16 2.20
AA 161118C00009000 C 11/18/16 9.0 1.29 1.31
AA 161118C00010000 C 11/18/16 10.0 0.61 0.63
AA 161118C00011000 C 11/18/16 11.0 0.23 0.24
AA 161118C00012000 C 11/18/16 12.0 0.07 0.08
AA 161118C00013000 C 11/18/16 13.0 0.02 0.03
AA 161118C00014000 C 11/18/16 14.0 0.00 0.02
AA 161118C00015000 C 11/18/16 15.0 0.00 0.02
AA 161118C00016000 C 11/18/16 16.0 0.00 0.02
AA 161118C00017000 C 11/18/16 17.0 0.00 0.02
AA 161118C00018000 C 11/18/16 18.0 0.00 0.02
AA 161118P00001000 P 11/18/16 1.0 0.00 0.02
AA 161118P00002000 P 11/18/16 2.0 0.00 0.02
AA 161118P00003000 P 11/18/16 3.0 0.00 0.02
AA 161118P00004000 P 11/18/16 4.0 0.00 0.02
AA 161118P00005000 P 11/18/16 5.0 0.00 0.02
AA 161118P00006000 P 11/18/16 6.0 0.00 0.02
AA 161118P00007000 P 11/18/16 7.0 0.01 0.02
AA 161118P00008000 P 11/18/16 8.0 0.05 0.06
AA 161118P00009000 P 11/18/16 9.0 0.17 0.19
AA 161118P00010000 P 11/18/16 10.0 0.50 0.51
AA 161118P00011000 P 11/18/16 11.0 1.11 1.14
AA 161118P00012000 P 11/18/16 12.0 1.95 2.00
AA 161118P00013000 P 11/18/16 13.0 2.90 2.94
AA 161118P00014000 P 11/18/16 14.0 3.85 3.95
AA 161118P00015000 P 11/18/16 15.0 4.85 4.95
AA 161118P00016000 P 11/18/16 16.0 5.85 5.95
AA 161118P00017000 P 11/18/16 17.0 6.85 6.95
AA 161118P00018000 P 11/18/16 18.0 7.80 7.95
AA 161216C00003000 C 12/16/16 3.0 7.10 7.20
AA 161216C00004000 C 12/16/16 4.0 6.10 6.20
AA 161216C00005000 C 12/16/16 5.0 5.10 5.20
AA 161216C00006000 C 12/16/16 6.0 4.10 4.20
AA 161216C00007000 C 12/16/16 7.0 3.10 3.25
AA 161216C00008000 C 12/16/16 8.0 2.19 2.28
AA 161216C00009000 C 12/16/16 9.0 1.37 1.40
AA 161216C00010000 C 12/16/16 10.0 0.74 0.76
AA 161216C00011000 C 12/16/16 11.0 0.34 0.35
AA 161216C00012000 C 12/16/16 12.0 0.14 0.15
AA 161216C00013000 C 12/16/16 13.0 0.06 0.07
AA 161216C00014000 C 12/16/16 14.0 0.02 0.03
AA 161216C00015000 C 12/16/16 15.0 0.00 0.03
AA 161216C00016000 C 12/16/16 16.0 0.00 0.02
AA 161216P00003000 P 12/16/16 3.0 0.00 0.02
AA 161216P00004000 P 12/16/16 4.0 0.00 0.02
AA 161216P00005000 P 12/16/16 5.0 0.00 0.02
AA 161216P00006000 P 12/16/16 6.0 0.00 0.02
AA 161216P00007000 P 12/16/16 7.0 0.03 0.04
AA 161216P00008000 P 12/16/16 8.0 0.09 0.10
AA 161216P00009000 P 12/16/16 9.0 0.26 0.28
AA 161216P00010000 P 12/16/16 10.0 0.62 0.65
AA 161216P00011000 P 12/16/16 11.0 1.21 1.25
AA 161216P00012000 P 12/16/16 12.0 1.99 2.04
AA 161216P00013000 P 12/16/16 13.0 2.90 2.96
AA 161216P00014000 P 12/16/16 14.0 3.85 3.95
AA 161216P00015000 P 12/16/16 15.0 4.85 4.95
AA 161216P00016000 P 12/16/16 16.0 5.85 5.95
AA 170120C00001000 C 01/20/17 1.0 9.10 9.20
AA 170120C00002000 C 01/20/17 2.0 8.10 8.20
AA 170120C00003000 C 01/20/17 3.0 7.10 7.20
AA 170120C00004000 C 01/20/17 4.0 6.10 6.20
AA 170120C00005000 C 01/20/17 5.0 5.10 5.20
AA 170120C00006000 C 01/20/17 6.0 4.10 4.25
AA 170120C00007000 C 01/20/17 7.0 3.15 3.25
AA 170120C00008000 C 01/20/17 8.0 2.29 2.32
AA 170120C00009000 C 01/20/17 9.0 1.52 1.54
AA 170120C00010000 C 01/20/17 10.0 0.92 0.94
AA 170120C00011000 C 01/20/17 11.0 0.51 0.53
AA 170120C00012000 C 01/20/17 12.0 0.26 0.28
AA 170120C00013000 C 01/20/17 13.0 0.13 0.14
AA 170120C00014000 C 01/20/17 14.0 0.06 0.08
AA 170120C00015000 C 01/20/17 15.0 0.03 0.05
AA 170120C00016000 C 01/20/17 16.0 0.02 0.03
AA 170120C00017000 C 01/20/17 17.0 0.01 0.02
AA 170120C00018000 C 01/20/17 18.0 0.00 0.03
AA 170120C00019000 C 01/20/17 19.0 0.00 0.03
AA 170120C00020000 C 01/20/17 20.0 0.00 0.01
AA 170120C00022000 C 01/20/17 22.0 0.00 0.02
AA 170120C00025000 C 01/20/17 25.0 0.00 0.02
AA 170120C00027000 C 01/20/17 27.0 0.00 0.02
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 0.00 0.02
AA 170120P00004000 P 01/20/17 4.0 0.00 0.02
AA 170120P00005000 P 01/20/17 5.0 0.00 0.03
AA 170120P00006000 P 01/20/17 6.0 0.02 0.04
AA 170120P00007000 P 01/20/17 7.0 0.07 0.08
AA 170120P00008000 P 01/20/17 8.0 0.17 0.18
AA 170120P00009000 P 01/20/17 9.0 0.40 0.42
AA 170120P00010000 P 01/20/17 10.0 0.79 0.81
AA 170120P00011000 P 01/20/17 11.0 1.37 1.40
AA 170120P00012000 P 01/20/17 12.0 2.09 2.16
AA 170120P00013000 P 01/20/17 13.0 2.97 3.05
AA 170120P00014000 P 01/20/17 14.0 3.90 4.00
AA 170120P00015000 P 01/20/17 15.0 4.85 4.95
AA 170120P00016000 P 01/20/17 16.0 5.85 5.95
AA 170120P00017000 P 01/20/17 17.0 6.85 6.95
AA 170120P00018000 P 01/20/17 18.0 7.85 7.95
AA 170120P00019000 P 01/20/17 19.0 8.85 8.95
AA 170120P00020000 P 01/20/17 20.0 9.80 9.95
AA 170120P00022000 P 01/20/17 22.0 11.80 11.95
AA 170120P00025000 P 01/20/17 25.0 14.80 14.95
AA 170120P00027000 P 01/20/17 27.0 16.80 16.95
AA 170120P00030000 P 01/20/17 30.0 19.80 19.95
AA 170421C00001000 C 04/21/17 1.0 9.10 9.20
AA 170421C00002000 C 04/21/17 2.0 8.10 8.20
AA 170421C00003000 C 04/21/17 3.0 7.10 7.20
AA 170421C00004000 C 04/21/17 4.0 6.10 6.20
AA 170421C00005000 C 04/21/17 5.0 5.10 5.25
AA 170421C00006000 C 04/21/17 6.0 4.20 4.25
AA 170421C00007000 C 04/21/17 7.0 3.25 3.35
AA 170421C00008000 C 04/21/17 8.0 2.45 2.54
AA 170421C00009000 C 04/21/17 9.0 1.75 1.81
AA 170421C00010000 C 04/21/17 10.0 1.17 1.24
AA 170421C00011000 C 04/21/17 11.0 0.76 0.80
AA 170421C00012000 C 04/21/17 12.0 0.46 0.50
AA 170421C00013000 C 04/21/17 13.0 0.28 0.33
AA 170421C00014000 C 04/21/17 14.0 0.17 0.21
AA 170421C00015000 C 04/21/17 15.0 0.10 0.14
AA 170421C00016000 C 04/21/17 16.0 0.06 0.10
AA 170421C00017000 C 04/21/17 17.0 0.04 0.08
AA 170421C00018000 C 04/21/17 18.0 0.03 0.06
AA 170421C00019000 C 04/21/17 19.0 0.01 0.04
AA 170421P00001000 P 04/21/17 1.0 0.00 0.02
AA 170421P00002000 P 04/21/17 2.0 0.00 0.02
AA 170421P00003000 P 04/21/17 3.0 0.00 0.02
AA 170421P00004000 P 04/21/17 4.0 0.00 0.04
AA 170421P00005000 P 04/21/17 5.0 0.03 0.06
AA 170421P00006000 P 04/21/17 6.0 0.08 0.11
AA 170421P00007000 P 04/21/17 7.0 0.17 0.20
AA 170421P00008000 P 04/21/17 8.0 0.34 0.37
AA 170421P00009000 P 04/21/17 9.0 0.62 0.66
AA 170421P00010000 P 04/21/17 10.0 1.04 1.07
AA 170421P00011000 P 04/21/17 11.0 1.61 1.65
AA 170421P00012000 P 04/21/17 12.0 2.32 2.39
AA 170421P00013000 P 04/21/17 13.0 3.15 3.20
AA 170421P00014000 P 04/21/17 14.0 4.00 4.10
AA 170421P00015000 P 04/21/17 15.0 4.95 5.05
AA 170421P00016000 P 04/21/17 16.0 5.90 6.00
AA 170421P00017000 P 04/21/17 17.0 6.85 7.00
AA 170421P00018000 P 04/21/17 18.0 7.85 7.95
AA 170421P00019000 P 04/21/17 19.0 8.85 8.95
AA 180119C00003000 C 01/19/18 3.0 7.00 7.25
AA 180119C00005000 C 01/19/18 5.0 5.10 5.35
AA 180119C00007000 C 01/19/18 7.0 3.45 3.70
AA 180119C00010000 C 01/19/18 10.0 1.73 1.80
AA 180119C00012000 C 01/19/18 12.0 1.00 1.08
AA 180119C00015000 C 01/19/18 15.0 0.46 0.52
AA 180119C00017000 C 01/19/18 17.0 0.17 0.38
AA 180119C00020000 C 01/19/18 20.0 0.07 0.24
AA 180119P00003000 P 01/19/18 3.0 0.00 0.10
AA 180119P00005000 P 01/19/18 5.0 0.15 0.20
AA 180119P00007000 P 01/19/18 7.0 0.47 0.52
AA 180119P00010000 P 01/19/18 10.0 1.60 1.74
AA 180119P00012000 P 01/19/18 12.0 2.84 2.97
AA 180119P00015000 P 01/19/18 15.0 5.25 5.35
AA 180119P00017000 P 01/19/18 17.0 7.00 7.35
AA 180119P00020000 P 01/19/18 20.0 9.85 10.25
AA 190118C00003000 C 01/18/19 3.0 6.90 7.30
AA 190118C00005000 C 01/18/19 5.0 5.05 5.60
AA 190118C00007000 C 01/18/19 7.0 3.60 4.15
AA 190118C00010000 C 01/18/19 10.0 2.25 2.48
AA 190118C00012000 C 01/18/19 12.0 1.54 1.72
AA 190118C00015000 C 01/18/19 15.0 0.86 1.04
AA 190118C00017000 C 01/18/19 17.0 0.59 0.80
AA 190118C00020000 C 01/18/19 20.0 0.21 0.54
AA 190118P00003000 P 01/18/19 3.0 0.04 0.20
AA 190118P00005000 P 01/18/19 5.0 0.25 0.48
AA 190118P00007000 P 01/18/19 7.0 0.77 0.92
AA 190118P00010000 P 01/18/19 10.0 2.11 2.31
AA 190118P00012000 P 01/18/19 12.0 3.25 3.75
AA 190118P00015000 P 01/18/19 15.0 5.50 6.10
AA 190118P00017000 P 01/18/19 17.0 7.15 7.90
AA 190118P00020000 P 01/18/19 20.0 9.90 10.70

OPRA data is delayed 15 minutes.