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 (2014-07-11)Premium Content

Alcoa Inc (AA)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 140822C00009000 C 08/22/14 9.0 7.30 7.40
AA 140822C00009500 C 08/22/14 9.5 6.80 6.90
AA 140822C00010000 C 08/22/14 10.0 6.30 6.40
AA 140822C00010500 C 08/22/14 10.5 5.80 5.90
AA 140822C00011000 C 08/22/14 11.0 5.30 5.40
AA 140822C00011500 C 08/22/14 11.5 4.80 4.90
AA 140822C00012000 C 08/22/14 12.0 4.30 4.40
AA 140822C00012500 C 08/22/14 12.5 3.80 3.90
AA 140822C00013000 C 08/22/14 13.0 3.30 3.40
AA 140822C00013500 C 08/22/14 13.5 2.82 2.88
AA 140822C00014000 C 08/22/14 14.0 2.32 2.38
AA 140822C00014500 C 08/22/14 14.5 1.82 1.88
AA 140822C00015000 C 08/22/14 15.0 1.32 1.38
AA 140822C00015500 C 08/22/14 15.5 0.82 0.88
AA 140822C00016000 C 08/22/14 16.0 0.33 0.37
AA 140822C00016500 C 08/22/14 16.5 0.02 0.03
AA 140822C00017000 C 08/22/14 17.0 0.00 0.01
AA 140822C00017500 C 08/22/14 17.5 0.00 0.02
AA 140822C00018000 C 08/22/14 18.0 0.00 0.02
AA 140822C00018500 C 08/22/14 18.5 0.00 0.02
AA 140822C00019000 C 08/22/14 19.0 0.00 0.02
AA 140822C00019500 C 08/22/14 19.5 0.00 0.02
AA 140822C00020000 C 08/22/14 20.0 0.00 0.02
AA 140822C00020500 C 08/22/14 20.5 0.00 0.02
AA 140822C00021000 C 08/22/14 21.0 0.00 0.02
AA 140822C00021500 C 08/22/14 21.5 0.00 0.02
AA 140822C00022000 C 08/22/14 22.0 0.00 0.02
AA 140822C00022500 C 08/22/14 22.5 0.00 0.02
AA 140822C00023000 C 08/22/14 23.0 0.00 0.02
AA 140822C00023500 C 08/22/14 23.5 0.00 0.02
AA 140822C00024000 C 08/22/14 24.0 0.00 0.02
AA 140822C00024500 C 08/22/14 24.5 0.00 0.02
AA 140822P00009000 P 08/22/14 9.0 0.00 0.02
AA 140822P00009500 P 08/22/14 9.5 0.00 0.02
AA 140822P00010000 P 08/22/14 10.0 0.00 0.02
AA 140822P00010500 P 08/22/14 10.5 0.00 0.02
AA 140822P00011000 P 08/22/14 11.0 0.00 0.02
AA 140822P00011500 P 08/22/14 11.5 0.00 0.02
AA 140822P00012000 P 08/22/14 12.0 0.00 0.02
AA 140822P00012500 P 08/22/14 12.5 0.00 0.02
AA 140822P00013000 P 08/22/14 13.0 0.00 0.02
AA 140822P00013500 P 08/22/14 13.5 0.00 0.02
AA 140822P00014000 P 08/22/14 14.0 0.00 0.02
AA 140822P00014500 P 08/22/14 14.5 0.00 0.02
AA 140822P00015000 P 08/22/14 15.0 0.00 0.02
AA 140822P00015500 P 08/22/14 15.5 0.00 0.02
AA 140822P00016000 P 08/22/14 16.0 0.00 0.01
AA 140822P00016500 P 08/22/14 16.5 0.16 0.20
AA 140822P00017000 P 08/22/14 17.0 0.62 0.68
AA 140822P00017500 P 08/22/14 17.5 1.12 1.18
AA 140822P00018000 P 08/22/14 18.0 1.62 1.68
AA 140822P00018500 P 08/22/14 18.5 2.12 2.18
AA 140822P00019000 P 08/22/14 19.0 2.62 2.68
AA 140822P00019500 P 08/22/14 19.5 3.10 3.20
AA 140822P00020000 P 08/22/14 20.0 3.60 3.70
AA 140822P00020500 P 08/22/14 20.5 4.10 4.20
AA 140822P00021000 P 08/22/14 21.0 4.60 4.70
AA 140822P00021500 P 08/22/14 21.5 5.10 5.20
AA 140822P00022000 P 08/22/14 22.0 5.60 5.70
AA 140822P00022500 P 08/22/14 22.5 6.10 6.20
AA 140822P00023000 P 08/22/14 23.0 6.60 6.70
AA 140822P00023500 P 08/22/14 23.5 7.10 7.20
AA 140822P00024000 P 08/22/14 24.0 7.60 7.70
AA 140822P00024500 P 08/22/14 24.5 8.10 8.20
AA 140829C00009500 C 08/29/14 9.5 6.80 6.90
AA 140829C00010000 C 08/29/14 10.0 6.30 6.40
AA 140829C00010500 C 08/29/14 10.5 5.80 5.90
AA 140829C00011000 C 08/29/14 11.0 5.30 5.40
AA 140829C00011500 C 08/29/14 11.5 4.80 4.90
AA 140829C00012000 C 08/29/14 12.0 4.30 4.40
AA 140829C00012500 C 08/29/14 12.5 3.80 3.90
AA 140829C00013000 C 08/29/14 13.0 3.30 3.40
AA 140829C00013500 C 08/29/14 13.5 2.82 2.90
AA 140829C00014000 C 08/29/14 14.0 2.32 2.39
AA 140829C00014500 C 08/29/14 14.5 1.82 1.90
AA 140829C00015000 C 08/29/14 15.0 1.33 1.41
AA 140829C00015500 C 08/29/14 15.5 0.85 0.91
AA 140829C00016000 C 08/29/14 16.0 0.41 0.45
AA 140829C00016500 C 08/29/14 16.5 0.13 0.15
AA 140829C00017000 C 08/29/14 17.0 0.03 0.05
AA 140829C00017500 C 08/29/14 17.5 0.00 0.03
AA 140829C00018000 C 08/29/14 18.0 0.00 0.02
AA 140829C00018500 C 08/29/14 18.5 0.00 0.02
AA 140829C00019000 C 08/29/14 19.0 0.00 0.02
AA 140829C00019500 C 08/29/14 19.5 0.00 0.02
AA 140829C00020000 C 08/29/14 20.0 0.00 0.02
AA 140829C00020500 C 08/29/14 20.5 0.00 0.02
AA 140829C00021000 C 08/29/14 21.0 0.00 0.02
AA 140829C00021500 C 08/29/14 21.5 0.00 0.02
AA 140829C00022000 C 08/29/14 22.0 0.00 0.02
AA 140829C00022500 C 08/29/14 22.5 0.00 0.02
AA 140829C00023000 C 08/29/14 23.0 0.00 0.02
AA 140829C00023500 C 08/29/14 23.5 0.00 0.02
AA 140829C00024000 C 08/29/14 24.0 0.00 0.02
AA 140829C00024500 C 08/29/14 24.5 0.00 0.02
AA 140829C00025000 C 08/29/14 25.0 0.00 0.02
AA 140829C00025500 C 08/29/14 25.5 0.00 0.02
AA 140829C00026000 C 08/29/14 26.0 0.00 0.02
AA 140829P00009500 P 08/29/14 9.5 0.00 0.02
AA 140829P00010000 P 08/29/14 10.0 0.00 0.02
AA 140829P00010500 P 08/29/14 10.5 0.00 0.02
AA 140829P00011000 P 08/29/14 11.0 0.00 0.02
AA 140829P00011500 P 08/29/14 11.5 0.00 0.02
AA 140829P00012000 P 08/29/14 12.0 0.00 0.02
AA 140829P00012500 P 08/29/14 12.5 0.00 0.02
AA 140829P00013000 P 08/29/14 13.0 0.00 0.02
AA 140829P00013500 P 08/29/14 13.5 0.00 0.02
AA 140829P00014000 P 08/29/14 14.0 0.00 0.02
AA 140829P00014500 P 08/29/14 14.5 0.00 0.02
AA 140829P00015000 P 08/29/14 15.0 0.00 0.03
AA 140829P00015500 P 08/29/14 15.5 0.01 0.04
AA 140829P00016000 P 08/29/14 16.0 0.08 0.10
AA 140829P00016500 P 08/29/14 16.5 0.28 0.32
AA 140829P00017000 P 08/29/14 17.0 0.63 0.73
AA 140829P00017500 P 08/29/14 17.5 1.12 1.19
AA 140829P00018000 P 08/29/14 18.0 1.61 1.68
AA 140829P00018500 P 08/29/14 18.5 2.11 2.18
AA 140829P00019000 P 08/29/14 19.0 2.61 2.68
AA 140829P00019500 P 08/29/14 19.5 3.10 3.20
AA 140829P00020000 P 08/29/14 20.0 3.60 3.70
AA 140829P00020500 P 08/29/14 20.5 4.10 4.20
AA 140829P00021000 P 08/29/14 21.0 4.60 4.70
AA 140829P00021500 P 08/29/14 21.5 5.10 5.20
AA 140829P00022000 P 08/29/14 22.0 5.60 5.70
AA 140829P00022500 P 08/29/14 22.5 6.10 6.20
AA 140829P00023000 P 08/29/14 23.0 6.60 6.70
AA 140829P00023500 P 08/29/14 23.5 7.10 7.20
AA 140829P00024000 P 08/29/14 24.0 7.60 7.70
AA 140829P00024500 P 08/29/14 24.5 8.10 8.20
AA 140829P00025000 P 08/29/14 25.0 8.60 8.70
AA 140829P00025500 P 08/29/14 25.5 9.10 9.20
AA 140829P00026000 P 08/29/14 26.0 9.60 9.70
AA 140905C00010000 C 09/05/14 10.0 6.30 6.40
AA 140905C00010500 C 09/05/14 10.5 5.80 5.90
AA 140905C00011000 C 09/05/14 11.0 5.30 5.40
AA 140905C00011500 C 09/05/14 11.5 4.80 4.90
AA 140905C00012000 C 09/05/14 12.0 4.30 4.40
AA 140905C00012500 C 09/05/14 12.5 3.80 3.90
AA 140905C00013000 C 09/05/14 13.0 3.30 3.40
AA 140905C00013500 C 09/05/14 13.5 2.81 2.90
AA 140905C00014000 C 09/05/14 14.0 2.32 2.40
AA 140905C00014500 C 09/05/14 14.5 1.82 1.91
AA 140905C00015000 C 09/05/14 15.0 1.33 1.42
AA 140905C00015500 C 09/05/14 15.5 0.86 0.96
AA 140905C00016000 C 09/05/14 16.0 0.48 0.52
AA 140905C00016500 C 09/05/14 16.5 0.20 0.23
AA 140905C00017000 C 09/05/14 17.0 0.07 0.09
AA 140905C00017500 C 09/05/14 17.5 0.02 0.04
AA 140905C00018000 C 09/05/14 18.0 0.00 0.03
AA 140905C00018500 C 09/05/14 18.5 0.00 0.03
AA 140905C00019000 C 09/05/14 19.0 0.00 0.03
AA 140905C00019500 C 09/05/14 19.5 0.00 0.02
AA 140905C00020000 C 09/05/14 20.0 0.00 0.02
AA 140905P00010000 P 09/05/14 10.0 0.00 0.02
AA 140905P00010500 P 09/05/14 10.5 0.00 0.02
AA 140905P00011000 P 09/05/14 11.0 0.00 0.02
AA 140905P00011500 P 09/05/14 11.5 0.00 0.02
AA 140905P00012000 P 09/05/14 12.0 0.00 0.02
AA 140905P00012500 P 09/05/14 12.5 0.00 0.02
AA 140905P00013000 P 09/05/14 13.0 0.00 0.02
AA 140905P00013500 P 09/05/14 13.5 0.00 0.03
AA 140905P00014000 P 09/05/14 14.0 0.00 0.03
AA 140905P00014500 P 09/05/14 14.5 0.00 0.03
AA 140905P00015000 P 09/05/14 15.0 0.01 0.04
AA 140905P00015500 P 09/05/14 15.5 0.04 0.07
AA 140905P00016000 P 09/05/14 16.0 0.14 0.16
AA 140905P00016500 P 09/05/14 16.5 0.34 0.38
AA 140905P00017000 P 09/05/14 17.0 0.68 0.75
AA 140905P00017500 P 09/05/14 17.5 1.12 1.22
AA 140905P00018000 P 09/05/14 18.0 1.61 1.70
AA 140905P00018500 P 09/05/14 18.5 2.11 2.19
AA 140905P00019000 P 09/05/14 19.0 2.61 2.68
AA 140905P00019500 P 09/05/14 19.5 3.10 3.20
AA 140905P00020000 P 09/05/14 20.0 3.60 3.70
AA 140912C00010000 C 09/12/14 10.0 6.30 6.40
AA 140912C00010500 C 09/12/14 10.5 5.80 5.90
AA 140912C00011000 C 09/12/14 11.0 5.30 5.40
AA 140912C00011500 C 09/12/14 11.5 4.80 4.90
AA 140912C00012000 C 09/12/14 12.0 4.30 4.40
AA 140912C00012500 C 09/12/14 12.5 3.80 3.90
AA 140912C00013000 C 09/12/14 13.0 3.30 3.40
AA 140912C00013500 C 09/12/14 13.5 2.82 2.90
AA 140912C00014000 C 09/12/14 14.0 2.32 2.41
AA 140912C00014500 C 09/12/14 14.5 1.82 1.93
AA 140912C00015000 C 09/12/14 15.0 1.35 1.45
AA 140912C00015500 C 09/12/14 15.5 0.92 1.00
AA 140912C00016000 C 09/12/14 16.0 0.54 0.59
AA 140912C00016500 C 09/12/14 16.5 0.27 0.32
AA 140912C00017000 C 09/12/14 17.0 0.11 0.15
AA 140912C00017500 C 09/12/14 17.5 0.04 0.07
AA 140912C00018000 C 09/12/14 18.0 0.01 0.04
AA 140912C00018500 C 09/12/14 18.5 0.00 0.03
AA 140912C00019000 C 09/12/14 19.0 0.00 0.03
AA 140912C00019500 C 09/12/14 19.5 0.00 0.03
AA 140912C00020000 C 09/12/14 20.0 0.00 0.02
AA 140912P00010000 P 09/12/14 10.0 0.00 0.02
AA 140912P00010500 P 09/12/14 10.5 0.00 0.02
AA 140912P00011000 P 09/12/14 11.0 0.00 0.02
AA 140912P00011500 P 09/12/14 11.5 0.00 0.02
AA 140912P00012000 P 09/12/14 12.0 0.00 0.02
AA 140912P00012500 P 09/12/14 12.5 0.00 0.02
AA 140912P00013000 P 09/12/14 13.0 0.00 0.03
AA 140912P00013500 P 09/12/14 13.5 0.00 0.03
AA 140912P00014000 P 09/12/14 14.0 0.00 0.03
AA 140912P00014500 P 09/12/14 14.5 0.01 0.04
AA 140912P00015000 P 09/12/14 15.0 0.03 0.06
AA 140912P00015500 P 09/12/14 15.5 0.08 0.11
AA 140912P00016000 P 09/12/14 16.0 0.20 0.22
AA 140912P00016500 P 09/12/14 16.5 0.40 0.45
AA 140912P00017000 P 09/12/14 17.0 0.72 0.80
AA 140912P00017500 P 09/12/14 17.5 1.14 1.25
AA 140912P00018000 P 09/12/14 18.0 1.61 1.71
AA 140912P00018500 P 09/12/14 18.5 2.11 2.20
AA 140912P00019000 P 09/12/14 19.0 2.61 2.69
AA 140912P00019500 P 09/12/14 19.5 3.10 3.20
AA 140912P00020000 P 09/12/14 20.0 3.60 3.70
AA 140920C00005000 C 09/20/14 5.0 11.30 11.40
AA 140920C00006000 C 09/20/14 6.0 10.30 10.40
AA 140920C00007000 C 09/20/14 7.0 9.30 9.40
AA 140920C00008000 C 09/20/14 8.0 8.30 8.40
AA 140920C00009000 C 09/20/14 9.0 7.30 7.40
AA 140920C00009500 C 09/20/14 9.5 6.80 6.90
AA 140920C00010000 C 09/20/14 10.0 6.30 6.40
AA 140920C00010500 C 09/20/14 10.5 5.80 5.90
AA 140920C00011000 C 09/20/14 11.0 5.30 5.40
AA 140920C00011500 C 09/20/14 11.5 4.80 4.90
AA 140920C00012000 C 09/20/14 12.0 4.30 4.40
AA 140920C00012500 C 09/20/14 12.5 3.80 3.90
AA 140920C00013000 C 09/20/14 13.0 3.30 3.40
AA 140920C00013500 C 09/20/14 13.5 2.82 2.92
AA 140920C00014000 C 09/20/14 14.0 2.36 2.43
AA 140920C00014500 C 09/20/14 14.5 1.84 1.95
AA 140920C00015000 C 09/20/14 15.0 1.37 1.45
AA 140920C00015500 C 09/20/14 15.5 0.97 1.02
AA 140920C00016000 C 09/20/14 16.0 0.60 0.63
AA 140920C00016500 C 09/20/14 16.5 0.33 0.35
AA 140920C00017000 C 09/20/14 17.0 0.16 0.17
AA 140920C00017500 C 09/20/14 17.5 0.08 0.09
AA 140920C00018000 C 09/20/14 18.0 0.04 0.05
AA 140920C00018500 C 09/20/14 18.5 0.02 0.04
AA 140920C00019000 C 09/20/14 19.0 0.01 0.03
AA 140920C00019500 C 09/20/14 19.5 0.00 0.02
AA 140920C00020000 C 09/20/14 20.0 0.00 0.02
AA 140920C00020500 C 09/20/14 20.5 0.00 0.02
AA 140920C00021000 C 09/20/14 21.0 0.00 0.01
AA 140920C00021500 C 09/20/14 21.5 0.00 0.01
AA 140920C00022000 C 09/20/14 22.0 0.00 0.01
AA 140920C00022500 C 09/20/14 22.5 0.00 0.01
AA 140920C00023000 C 09/20/14 23.0 0.00 0.01
AA 140920C00023500 C 09/20/14 23.5 0.00 0.01
AA 140920C00024000 C 09/20/14 24.0 0.00 0.01
AA 140920P00005000 P 09/20/14 5.0 0.00 0.01
AA 140920P00006000 P 09/20/14 6.0 0.00 0.01
AA 140920P00007000 P 09/20/14 7.0 0.00 0.01
AA 140920P00008000 P 09/20/14 8.0 0.00 0.01
AA 140920P00009000 P 09/20/14 9.0 0.00 0.01
AA 140920P00009500 P 09/20/14 9.5 0.00 0.01
AA 140920P00010000 P 09/20/14 10.0 0.00 0.01
AA 140920P00010500 P 09/20/14 10.5 0.00 0.01
AA 140920P00011000 P 09/20/14 11.0 0.00 0.01
AA 140920P00011500 P 09/20/14 11.5 0.00 0.01
AA 140920P00012000 P 09/20/14 12.0 0.00 0.01
AA 140920P00012500 P 09/20/14 12.5 0.00 0.02
AA 140920P00013000 P 09/20/14 13.0 0.01 0.03
AA 140920P00013500 P 09/20/14 13.5 0.01 0.03
AA 140920P00014000 P 09/20/14 14.0 0.02 0.04
AA 140920P00014500 P 09/20/14 14.5 0.03 0.05
AA 140920P00015000 P 09/20/14 15.0 0.06 0.08
AA 140920P00015500 P 09/20/14 15.5 0.13 0.14
AA 140920P00016000 P 09/20/14 16.0 0.25 0.27
AA 140920P00016500 P 09/20/14 16.5 0.47 0.50
AA 140920P00017000 P 09/20/14 17.0 0.80 0.83
AA 140920P00017500 P 09/20/14 17.5 1.17 1.28
AA 140920P00018000 P 09/20/14 18.0 1.63 1.73
AA 140920P00018500 P 09/20/14 18.5 2.12 2.20
AA 140920P00019000 P 09/20/14 19.0 2.61 2.69
AA 140920P00019500 P 09/20/14 19.5 3.10 3.20
AA 140920P00020000 P 09/20/14 20.0 3.60 3.70
AA 140920P00020500 P 09/20/14 20.5 4.10 4.20
AA 140920P00021000 P 09/20/14 21.0 4.60 4.70
AA 140920P00021500 P 09/20/14 21.5 5.10 5.20
AA 140920P00022000 P 09/20/14 22.0 5.60 5.70
AA 140920P00022500 P 09/20/14 22.5 6.10 6.20
AA 140920P00023000 P 09/20/14 23.0 6.60 6.70
AA 140920P00023500 P 09/20/14 23.5 7.10 7.20
AA 140920P00024000 P 09/20/14 24.0 7.60 7.70
AA 140926C00009000 C 09/26/14 9.0 7.30 7.40
AA 140926C00009500 C 09/26/14 9.5 6.80 6.90
AA 140926C00010000 C 09/26/14 10.0 6.30 6.40
AA 140926C00010500 C 09/26/14 10.5 5.80 5.90
AA 140926C00011000 C 09/26/14 11.0 5.30 5.40
AA 140926C00011500 C 09/26/14 11.5 4.80 4.90
AA 140926C00012000 C 09/26/14 12.0 4.30 4.40
AA 140926C00012500 C 09/26/14 12.5 3.80 3.90
AA 140926C00013000 C 09/26/14 13.0 3.30 3.40
AA 140926C00013500 C 09/26/14 13.5 2.83 2.93
AA 140926C00014000 C 09/26/14 14.0 2.34 2.45
AA 140926C00014500 C 09/26/14 14.5 1.86 1.97
AA 140926C00015000 C 09/26/14 15.0 1.45 1.52
AA 140926C00015500 C 09/26/14 15.5 1.01 1.10
AA 140926C00016000 C 09/26/14 16.0 0.64 0.72
AA 140926C00016500 C 09/26/14 16.5 0.39 0.42
AA 140926C00017000 C 09/26/14 17.0 0.19 0.24
AA 140926C00017500 C 09/26/14 17.5 0.10 0.15
AA 140926C00018000 C 09/26/14 18.0 0.05 0.09
AA 140926C00018500 C 09/26/14 18.5 0.02 0.05
AA 140926C00019000 C 09/26/14 19.0 0.01 0.04
AA 140926C00019500 C 09/26/14 19.5 0.00 0.03
AA 140926C00020000 C 09/26/14 20.0 0.00 0.03
AA 140926C00020500 C 09/26/14 20.5 0.00 0.02
AA 140926C00021000 C 09/26/14 21.0 0.00 0.02
AA 140926C00021500 C 09/26/14 21.5 0.00 0.02
AA 140926C00022000 C 09/26/14 22.0 0.00 0.02
AA 140926C00022500 C 09/26/14 22.5 0.00 0.02
AA 140926C00023000 C 09/26/14 23.0 0.00 0.02
AA 140926C00023500 C 09/26/14 23.5 0.00 0.02
AA 140926C00024000 C 09/26/14 24.0 0.00 0.02
AA 140926C00025000 C 09/26/14 25.0 0.00 0.02
AA 140926P00009000 P 09/26/14 9.0 0.00 0.02
AA 140926P00009500 P 09/26/14 9.5 0.00 0.02
AA 140926P00010000 P 09/26/14 10.0 0.00 0.02
AA 140926P00010500 P 09/26/14 10.5 0.00 0.02
AA 140926P00011000 P 09/26/14 11.0 0.00 0.02
AA 140926P00011500 P 09/26/14 11.5 0.00 0.02
AA 140926P00012000 P 09/26/14 12.0 0.00 0.02
AA 140926P00012500 P 09/26/14 12.5 0.00 0.03
AA 140926P00013000 P 09/26/14 13.0 0.00 0.03
AA 140926P00013500 P 09/26/14 13.5 0.00 0.04
AA 140926P00014000 P 09/26/14 14.0 0.02 0.05
AA 140926P00014500 P 09/26/14 14.5 0.04 0.08
AA 140926P00015000 P 09/26/14 15.0 0.08 0.13
AA 140926P00015500 P 09/26/14 15.5 0.17 0.21
AA 140926P00016000 P 09/26/14 16.0 0.30 0.35
AA 140926P00016500 P 09/26/14 16.5 0.53 0.57
AA 140926P00017000 P 09/26/14 17.0 0.83 0.90
AA 140926P00017500 P 09/26/14 17.5 1.21 1.33
AA 140926P00018000 P 09/26/14 18.0 1.65 1.76
AA 140926P00018500 P 09/26/14 18.5 2.12 2.23
AA 140926P00019000 P 09/26/14 19.0 2.62 2.70
AA 140926P00019500 P 09/26/14 19.5 3.10 3.20
AA 140926P00020000 P 09/26/14 20.0 3.60 3.70
AA 140926P00020500 P 09/26/14 20.5 4.10 4.20
AA 140926P00021000 P 09/26/14 21.0 4.60 4.70
AA 140926P00021500 P 09/26/14 21.5 5.10 5.20
AA 140926P00022000 P 09/26/14 22.0 5.60 5.70
AA 140926P00022500 P 09/26/14 22.5 6.10 6.20
AA 140926P00023000 P 09/26/14 23.0 6.60 6.70
AA 140926P00023500 P 09/26/14 23.5 7.10 7.20
AA 140926P00024000 P 09/26/14 24.0 7.60 7.70
AA 140926P00025000 P 09/26/14 25.0 8.60 8.70
AA 141003C00009000 C 10/03/14 9.0 7.30 7.40
AA 141003C00009500 C 10/03/14 9.5 6.80 6.90
AA 141003C00010000 C 10/03/14 10.0 6.30 6.40
AA 141003C00010500 C 10/03/14 10.5 5.80 5.90
AA 141003C00011000 C 10/03/14 11.0 5.30 5.40
AA 141003C00011500 C 10/03/14 11.5 4.80 4.90
AA 141003C00012000 C 10/03/14 12.0 4.30 4.40
AA 141003C00012500 C 10/03/14 12.5 3.80 3.90
AA 141003C00013000 C 10/03/14 13.0 3.30 3.40
AA 141003C00013500 C 10/03/14 13.5 2.83 2.94
AA 141003C00014000 C 10/03/14 14.0 2.35 2.46
AA 141003C00014500 C 10/03/14 14.5 1.88 1.99
AA 141003C00015000 C 10/03/14 15.0 1.44 1.55
AA 141003C00015500 C 10/03/14 15.5 1.04 1.16
AA 141003C00016000 C 10/03/14 16.0 0.70 0.81
AA 141003C00016500 C 10/03/14 16.5 0.44 0.54
AA 141003C00017000 C 10/03/14 17.0 0.25 0.35
AA 141003C00017500 C 10/03/14 17.5 0.13 0.21
AA 141003C00018000 C 10/03/14 18.0 0.07 0.13
AA 141003C00018500 C 10/03/14 18.5 0.04 0.06
AA 141003C00019000 C 10/03/14 19.0 0.02 0.05
AA 141003C00019500 C 10/03/14 19.5 0.01 0.04
AA 141003C00020000 C 10/03/14 20.0 0.00 0.03
AA 141003C00020500 C 10/03/14 20.5 0.00 0.03
AA 141003C00021000 C 10/03/14 21.0 0.00 0.03
AA 141003C00021500 C 10/03/14 21.5 0.00 0.02
AA 141003C00022000 C 10/03/14 22.0 0.00 0.02
AA 141003C00022500 C 10/03/14 22.5 0.00 0.02
AA 141003C00023000 C 10/03/14 23.0 0.00 0.02
AA 141003C00023500 C 10/03/14 23.5 0.00 0.02
AA 141003C00024000 C 10/03/14 24.0 0.00 0.02
AA 141003P00009000 P 10/03/14 9.0 0.00 0.02
AA 141003P00009500 P 10/03/14 9.5 0.00 0.02
AA 141003P00010000 P 10/03/14 10.0 0.00 0.02
AA 141003P00010500 P 10/03/14 10.5 0.00 0.02
AA 141003P00011000 P 10/03/14 11.0 0.00 0.02
AA 141003P00011500 P 10/03/14 11.5 0.00 0.03
AA 141003P00012000 P 10/03/14 12.0 0.00 0.03
AA 141003P00012500 P 10/03/14 12.5 0.00 0.03
AA 141003P00013000 P 10/03/14 13.0 0.01 0.04
AA 141003P00013500 P 10/03/14 13.5 0.02 0.05
AA 141003P00014000 P 10/03/14 14.0 0.03 0.07
AA 141003P00014500 P 10/03/14 14.5 0.06 0.11
AA 141003P00015000 P 10/03/14 15.0 0.11 0.18
AA 141003P00015500 P 10/03/14 15.5 0.20 0.28
AA 141003P00016000 P 10/03/14 16.0 0.35 0.45
AA 141003P00016500 P 10/03/14 16.5 0.57 0.63
AA 141003P00017000 P 10/03/14 17.0 0.87 1.00
AA 141003P00017500 P 10/03/14 17.5 1.25 1.38
AA 141003P00018000 P 10/03/14 18.0 1.67 1.80
AA 141003P00018500 P 10/03/14 18.5 2.14 2.25
AA 141003P00019000 P 10/03/14 19.0 2.62 2.72
AA 141003P00019500 P 10/03/14 19.5 3.10 3.20
AA 141003P00020000 P 10/03/14 20.0 3.60 3.70
AA 141003P00020500 P 10/03/14 20.5 4.10 4.20
AA 141003P00021000 P 10/03/14 21.0 4.60 4.70
AA 141003P00021500 P 10/03/14 21.5 5.10 5.20
AA 141003P00022000 P 10/03/14 22.0 5.60 5.70
AA 141003P00022500 P 10/03/14 22.5 6.10 6.20
AA 141003P00023000 P 10/03/14 23.0 6.60 6.70
AA 141003P00023500 P 10/03/14 23.5 7.10 7.20
AA 141003P00024000 P 10/03/14 24.0 7.60 7.70
AA 141018C00004000 C 10/18/14 4.0 12.30 12.40
AA 141018C00005000 C 10/18/14 5.0 11.30 11.40
AA 141018C00006000 C 10/18/14 6.0 10.30 10.40
AA 141018C00007000 C 10/18/14 7.0 9.30 9.40
AA 141018C00008000 C 10/18/14 8.0 8.30 8.40
AA 141018C00009000 C 10/18/14 9.0 7.30 7.40
AA 141018C00010000 C 10/18/14 10.0 6.30 6.40
AA 141018C00011000 C 10/18/14 11.0 5.30 5.40
AA 141018C00012000 C 10/18/14 12.0 4.35 4.45
AA 141018C00013000 C 10/18/14 13.0 3.35 3.45
AA 141018C00014000 C 10/18/14 14.0 2.41 2.51
AA 141018C00015000 C 10/18/14 15.0 1.58 1.65
AA 141018C00016000 C 10/18/14 16.0 0.89 0.92
AA 141018C00017000 C 10/18/14 17.0 0.43 0.44
AA 141018C00018000 C 10/18/14 18.0 0.18 0.20
AA 141018C00019000 C 10/18/14 19.0 0.07 0.09
AA 141018C00020000 C 10/18/14 20.0 0.03 0.05
AA 141018C00021000 C 10/18/14 21.0 0.01 0.03
AA 141018C00022000 C 10/18/14 22.0 0.00 0.02
AA 141018C00023000 C 10/18/14 23.0 0.00 0.02
AA 141018P00004000 P 10/18/14 4.0 0.00 0.01
AA 141018P00005000 P 10/18/14 5.0 0.00 0.01
AA 141018P00006000 P 10/18/14 6.0 0.00 0.01
AA 141018P00007000 P 10/18/14 7.0 0.00 0.01
AA 141018P00008000 P 10/18/14 8.0 0.00 0.01
AA 141018P00009000 P 10/18/14 9.0 0.00 0.01
AA 141018P00010000 P 10/18/14 10.0 0.00 0.01
AA 141018P00011000 P 10/18/14 11.0 0.00 0.02
AA 141018P00012000 P 10/18/14 12.0 0.01 0.04
AA 141018P00013000 P 10/18/14 13.0 0.04 0.06
AA 141018P00014000 P 10/18/14 14.0 0.10 0.11
AA 141018P00015000 P 10/18/14 15.0 0.24 0.25
AA 141018P00016000 P 10/18/14 16.0 0.54 0.56
AA 141018P00017000 P 10/18/14 17.0 1.07 1.10
AA 141018P00018000 P 10/18/14 18.0 1.78 1.85
AA 141018P00019000 P 10/18/14 19.0 2.67 2.79
AA 141018P00020000 P 10/18/14 20.0 3.65 3.75
AA 141018P00021000 P 10/18/14 21.0 4.60 4.70
AA 141018P00022000 P 10/18/14 22.0 5.60 5.70
AA 141018P00023000 P 10/18/14 23.0 6.60 6.70
AA 141122C00010000 C 11/22/14 10.0 6.30 6.40
AA 141122C00011000 C 11/22/14 11.0 5.35 5.45
AA 141122C00012000 C 11/22/14 12.0 4.35 4.45
AA 141122C00013000 C 11/22/14 13.0 3.40 3.50
AA 141122C00014000 C 11/22/14 14.0 2.48 2.61
AA 141122C00015000 C 11/22/14 15.0 1.71 1.75
AA 141122C00016000 C 11/22/14 16.0 1.06 1.09
AA 141122C00017000 C 11/22/14 17.0 0.60 0.63
AA 141122C00018000 C 11/22/14 18.0 0.31 0.33
AA 141122C00019000 C 11/22/14 19.0 0.15 0.17
AA 141122C00020000 C 11/22/14 20.0 0.08 0.10
AA 141122C00021000 C 11/22/14 21.0 0.04 0.06
AA 141122C00022000 C 11/22/14 22.0 0.02 0.04
AA 141122C00023000 C 11/22/14 23.0 0.01 0.03
AA 141122P00010000 P 11/22/14 10.0 0.01 0.03
AA 141122P00011000 P 11/22/14 11.0 0.02 0.04
AA 141122P00012000 P 11/22/14 12.0 0.04 0.07
AA 141122P00013000 P 11/22/14 13.0 0.08 0.10
AA 141122P00014000 P 11/22/14 14.0 0.17 0.20
AA 141122P00015000 P 11/22/14 15.0 0.37 0.39
AA 141122P00016000 P 11/22/14 16.0 0.72 0.75
AA 141122P00017000 P 11/22/14 17.0 1.26 1.29
AA 141122P00018000 P 11/22/14 18.0 1.97 2.00
AA 141122P00019000 P 11/22/14 19.0 2.76 2.91
AA 141122P00020000 P 11/22/14 20.0 3.70 3.80
AA 141122P00021000 P 11/22/14 21.0 4.65 4.75
AA 141122P00022000 P 11/22/14 22.0 5.65 5.75
AA 141122P00023000 P 11/22/14 23.0 6.60 6.70
AA 150117C00003000 C 01/17/15 3.0 13.05 13.40
AA 150117C00005000 C 01/17/15 5.0 11.30 11.40
AA 150117C00006000 C 01/17/15 6.0 10.30 10.40
AA 150117C00007000 C 01/17/15 7.0 9.30 9.40
AA 150117C00008000 C 01/17/15 8.0 8.30 8.40
AA 150117C00009000 C 01/17/15 9.0 7.35 7.45
AA 150117C00010000 C 01/17/15 10.0 6.35 6.45
AA 150117C00011000 C 01/17/15 11.0 5.35 5.45
AA 150117C00012000 C 01/17/15 12.0 4.40 4.55
AA 150117C00013000 C 01/17/15 13.0 3.50 3.65
AA 150117C00014000 C 01/17/15 14.0 2.63 2.79
AA 150117C00015000 C 01/17/15 15.0 1.95 1.99
AA 150117C00016000 C 01/17/15 16.0 1.35 1.37
AA 150117C00017000 C 01/17/15 17.0 0.88 0.91
AA 150117C00018000 C 01/17/15 18.0 0.56 0.59
AA 150117C00019000 C 01/17/15 19.0 0.34 0.37
AA 150117C00020000 C 01/17/15 20.0 0.21 0.23
AA 150117C00021000 C 01/17/15 21.0 0.12 0.15
AA 150117C00022000 C 01/17/15 22.0 0.07 0.10
AA 150117C00023000 C 01/17/15 23.0 0.04 0.07
AA 150117P00003000 P 01/17/15 3.0 0.00 0.01
AA 150117P00005000 P 01/17/15 5.0 0.00 0.01
AA 150117P00006000 P 01/17/15 6.0 0.00 0.02
AA 150117P00007000 P 01/17/15 7.0 0.00 0.02
AA 150117P00008000 P 01/17/15 8.0 0.00 0.03
AA 150117P00009000 P 01/17/15 9.0 0.02 0.04
AA 150117P00010000 P 01/17/15 10.0 0.04 0.06
AA 150117P00011000 P 01/17/15 11.0 0.06 0.09
AA 150117P00012000 P 01/17/15 12.0 0.12 0.13
AA 150117P00013000 P 01/17/15 13.0 0.19 0.21
AA 150117P00014000 P 01/17/15 14.0 0.35 0.36
AA 150117P00015000 P 01/17/15 15.0 0.61 0.64
AA 150117P00016000 P 01/17/15 16.0 1.00 1.03
AA 150117P00017000 P 01/17/15 17.0 1.54 1.56
AA 150117P00018000 P 01/17/15 18.0 2.20 2.23
AA 150117P00019000 P 01/17/15 19.0 2.98 3.05
AA 150117P00020000 P 01/17/15 20.0 3.80 3.95
AA 150117P00021000 P 01/17/15 21.0 4.70 4.85
AA 150117P00022000 P 01/17/15 22.0 5.70 5.80
AA 150117P00023000 P 01/17/15 23.0 6.65 6.75
AA 150417C00008000 C 04/17/15 8.0 8.30 8.45
AA 150417C00009000 C 04/17/15 9.0 7.35 7.45
AA 150417C00010000 C 04/17/15 10.0 6.40 6.50
AA 150417C00011000 C 04/17/15 11.0 5.40 5.55
AA 150417C00012000 C 04/17/15 12.0 4.50 4.65
AA 150417C00013000 C 04/17/15 13.0 3.65 3.80
AA 150417C00014000 C 04/17/15 14.0 2.91 3.05
AA 150417C00015000 C 04/17/15 15.0 2.26 2.30
AA 150417C00016000 C 04/17/15 16.0 1.69 1.74
AA 150417C00017000 C 04/17/15 17.0 1.24 1.29
AA 150417C00018000 C 04/17/15 18.0 0.89 0.92
AA 150417C00019000 C 04/17/15 19.0 0.62 0.66
AA 150417C00020000 C 04/17/15 20.0 0.45 0.47
AA 150417C00021000 C 04/17/15 21.0 0.30 0.33
AA 150417C00022000 C 04/17/15 22.0 0.21 0.23
AA 150417C00023000 C 04/17/15 23.0 0.14 0.17
AA 150417C00024000 C 04/17/15 24.0 0.10 0.12
AA 150417P00008000 P 04/17/15 8.0 0.02 0.05
AA 150417P00009000 P 04/17/15 9.0 0.04 0.07
AA 150417P00010000 P 04/17/15 10.0 0.08 0.10
AA 150417P00011000 P 04/17/15 11.0 0.13 0.16
AA 150417P00012000 P 04/17/15 12.0 0.23 0.25
AA 150417P00013000 P 04/17/15 13.0 0.38 0.40
AA 150417P00014000 P 04/17/15 14.0 0.60 0.62
AA 150417P00015000 P 04/17/15 15.0 0.92 0.95
AA 150417P00016000 P 04/17/15 16.0 1.35 1.38
AA 150417P00017000 P 04/17/15 17.0 1.89 1.93
AA 150417P00018000 P 04/17/15 18.0 2.53 2.57
AA 150417P00019000 P 04/17/15 19.0 3.25 3.35
AA 150417P00020000 P 04/17/15 20.0 4.05 4.15
AA 150417P00021000 P 04/17/15 21.0 4.90 5.05
AA 150417P00022000 P 04/17/15 22.0 5.80 5.95
AA 150417P00023000 P 04/17/15 23.0 6.75 6.90
AA 150417P00024000 P 04/17/15 24.0 7.70 7.85
AA 160115C00003000 C 01/15/16 3.0 13.25 13.45
AA 160115C00005000 C 01/15/16 5.0 11.30 11.45
AA 160115C00007000 C 01/15/16 7.0 9.30 9.50
AA 160115C00010000 C 01/15/16 10.0 6.55 6.80
AA 160115C00012000 C 01/15/16 12.0 5.00 5.15
AA 160115C00015000 C 01/15/16 15.0 3.00 3.10
AA 160115C00017000 C 01/15/16 17.0 2.10 2.15
AA 160115C00020000 C 01/15/16 20.0 1.15 1.20
AA 160115C00022000 C 01/15/16 22.0 0.76 0.80
AA 160115P00003000 P 01/15/16 3.0 0.00 0.02
AA 160115P00005000 P 01/15/16 5.0 0.01 0.04
AA 160115P00007000 P 01/15/16 7.0 0.06 0.10
AA 160115P00010000 P 01/15/16 10.0 0.30 0.33
AA 160115P00012000 P 01/15/16 12.0 0.66 0.70
AA 160115P00015000 P 01/15/16 15.0 1.67 1.72
AA 160115P00017000 P 01/15/16 17.0 2.70 2.76
AA 160115P00020000 P 01/15/16 20.0 4.70 4.80
AA 160115P00022000 P 01/15/16 22.0 6.30 6.40

OPRA data is delayed 15 minutes.