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 16 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 140419C00001000 C 04/19/14 1.0 12.30 12.40
AA 140419C00002000 C 04/19/14 2.0 11.30 11.40
AA 140419C00003000 C 04/19/14 3.0 10.30 10.40
AA 140419C00004000 C 04/19/14 4.0 9.30 9.40
AA 140419C00005000 C 04/19/14 5.0 8.30 8.40
AA 140419C00005500 C 04/19/14 5.5 7.80 7.90
AA 140419C00006000 C 04/19/14 6.0 7.30 7.40
AA 140419C00006500 C 04/19/14 6.5 6.80 6.90
AA 140419C00007000 C 04/19/14 7.0 6.30 6.40
AA 140419C00007500 C 04/19/14 7.5 5.80 5.90
AA 140419C00008000 C 04/19/14 8.0 5.30 5.40
AA 140419C00008500 C 04/19/14 8.5 4.80 4.90
AA 140419C00009000 C 04/19/14 9.0 4.30 4.35
AA 140419C00009500 C 04/19/14 9.5 3.80 3.90
AA 140419C00010000 C 04/19/14 10.0 3.30 3.35
AA 140419C00010500 C 04/19/14 10.5 2.79 2.86
AA 140419C00011000 C 04/19/14 11.0 2.30 2.36
AA 140419C00011500 C 04/19/14 11.5 1.79 1.86
AA 140419C00012000 C 04/19/14 12.0 1.31 1.35
AA 140419C00012500 C 04/19/14 12.5 0.79 0.86
AA 140419C00013000 C 04/19/14 13.0 0.34 0.35
AA 140419C00013500 C 04/19/14 13.5 0.04 0.05
AA 140419C00014000 C 04/19/14 14.0 0.00 0.01
AA 140419C00014500 C 04/19/14 14.5 0.00 0.01
AA 140419C00015000 C 04/19/14 15.0 0.00 0.01
AA 140419C00015500 C 04/19/14 15.5 0.00 0.01
AA 140419C00016000 C 04/19/14 16.0 0.00 0.01
AA 140419C00016500 C 04/19/14 16.5 0.00 0.01
AA 140419C00017000 C 04/19/14 17.0 0.00 0.01
AA 140419C00017500 C 04/19/14 17.5 0.00 0.01
AA 140419C00018000 C 04/19/14 18.0 0.00 0.01
AA 140419C00018500 C 04/19/14 18.5 0.00 0.01
AA 140419C00019000 C 04/19/14 19.0 0.00 0.01
AA 140419C00019500 C 04/19/14 19.5 0.00 0.01
AA 140419C00020000 C 04/19/14 20.0 0.00 0.01
AA 140419P00001000 P 04/19/14 1.0 0.00 0.01
AA 140419P00002000 P 04/19/14 2.0 0.00 0.01
AA 140419P00003000 P 04/19/14 3.0 0.00 0.01
AA 140419P00004000 P 04/19/14 4.0 0.00 0.02
AA 140419P00005000 P 04/19/14 5.0 0.00 0.01
AA 140419P00005500 P 04/19/14 5.5 0.00 0.01
AA 140419P00006000 P 04/19/14 6.0 0.00 0.02
AA 140419P00006500 P 04/19/14 6.5 0.00 0.01
AA 140419P00007000 P 04/19/14 7.0 0.00 0.01
AA 140419P00007500 P 04/19/14 7.5 0.00 0.01
AA 140419P00008000 P 04/19/14 8.0 0.00 0.01
AA 140419P00008500 P 04/19/14 8.5 0.00 0.01
AA 140419P00009000 P 04/19/14 9.0 0.00 0.01
AA 140419P00009500 P 04/19/14 9.5 0.00 0.01
AA 140419P00010000 P 04/19/14 10.0 0.00 0.01
AA 140419P00010500 P 04/19/14 10.5 0.00 0.01
AA 140419P00011000 P 04/19/14 11.0 0.00 0.01
AA 140419P00011500 P 04/19/14 11.5 0.00 0.01
AA 140419P00012000 P 04/19/14 12.0 0.00 0.01
AA 140419P00012500 P 04/19/14 12.5 0.00 0.01
AA 140419P00013000 P 04/19/14 13.0 0.01 0.02
AA 140419P00013500 P 04/19/14 13.5 0.20 0.21
AA 140419P00014000 P 04/19/14 14.0 0.65 0.70
AA 140419P00014500 P 04/19/14 14.5 1.14 1.23
AA 140419P00015000 P 04/19/14 15.0 1.64 1.72
AA 140419P00015500 P 04/19/14 15.5 2.14 2.21
AA 140419P00016000 P 04/19/14 16.0 2.64 2.71
AA 140419P00016500 P 04/19/14 16.5 3.10 3.20
AA 140419P00017000 P 04/19/14 17.0 3.60 3.70
AA 140419P00017500 P 04/19/14 17.5 4.10 4.20
AA 140419P00018000 P 04/19/14 18.0 4.60 4.70
AA 140419P00018500 P 04/19/14 18.5 5.10 5.20
AA 140419P00019000 P 04/19/14 19.0 5.60 5.70
AA 140419P00019500 P 04/19/14 19.5 6.10 6.20
AA 140419P00020000 P 04/19/14 20.0 6.60 6.70
AA 140517C00004000 C 05/17/14 4.0 9.30 9.40
AA 140517C00005000 C 05/17/14 5.0 8.30 8.40
AA 140517C00006000 C 05/17/14 6.0 7.30 7.40
AA 140517C00007000 C 05/17/14 7.0 6.30 6.40
AA 140517C00008000 C 05/17/14 8.0 5.30 5.40
AA 140517C00009000 C 05/17/14 9.0 4.30 4.40
AA 140517C00010000 C 05/17/14 10.0 3.30 3.40
AA 140517C00011000 C 05/17/14 11.0 2.32 2.38
AA 140517C00012000 C 05/17/14 12.0 1.41 1.44
AA 140517C00013000 C 05/17/14 13.0 0.62 0.63
AA 140517C00014000 C 05/17/14 14.0 0.19 0.20
AA 140517C00015000 C 05/17/14 15.0 0.05 0.06
AA 140517C00016000 C 05/17/14 16.0 0.01 0.02
AA 140517C00017000 C 05/17/14 17.0 0.00 0.02
AA 140517C00018000 C 05/17/14 18.0 0.00 0.01
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 0.01 0.02
AA 140517P00011000 P 05/17/14 11.0 0.03 0.05
AA 140517P00012000 P 05/17/14 12.0 0.09 0.10
AA 140517P00013000 P 05/17/14 13.0 0.30 0.31
AA 140517P00014000 P 05/17/14 14.0 0.88 0.89
AA 140517P00015000 P 05/17/14 15.0 1.73 1.83
AA 140517P00016000 P 05/17/14 16.0 2.68 2.80
AA 140517P00017000 P 05/17/14 17.0 3.65 3.75
AA 140517P00018000 P 05/17/14 18.0 4.65 4.75
AA 140517P00019000 P 05/17/14 19.0 5.65 5.75
AA 140517P00020000 P 05/17/14 20.0 6.65 6.75
AA 140621C00001000 C 06/21/14 1.0 12.25 12.40
AA 140621C00002000 C 06/21/14 2.0 11.25 11.40
AA 140621C00003000 C 06/21/14 3.0 10.30 10.40
AA 140621C00004000 C 06/21/14 4.0 9.30 9.40
AA 140621C00005000 C 06/21/14 5.0 8.30 8.40
AA 140621C00006000 C 06/21/14 6.0 7.30 7.40
AA 140621C00007000 C 06/21/14 7.0 6.30 6.40
AA 140621C00008000 C 06/21/14 8.0 5.30 5.40
AA 140621C00009000 C 06/21/14 9.0 4.30 4.40
AA 140621C00010000 C 06/21/14 10.0 3.30 3.40
AA 140621C00011000 C 06/21/14 11.0 2.34 2.43
AA 140621C00012000 C 06/21/14 12.0 1.51 1.54
AA 140621C00013000 C 06/21/14 13.0 0.83 0.84
AA 140621C00014000 C 06/21/14 14.0 0.39 0.40
AA 140621C00015000 C 06/21/14 15.0 0.17 0.18
AA 140621C00016000 C 06/21/14 16.0 0.07 0.08
AA 140621C00017000 C 06/21/14 17.0 0.03 0.04
AA 140621C00018000 C 06/21/14 18.0 0.02 0.03
AA 140621C00019000 C 06/21/14 19.0 0.01 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 0.01
AA 140621P00005000 P 06/21/14 5.0 0.00 0.01
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 0.03
AA 140621P00009000 P 06/21/14 9.0 0.02 0.03
AA 140621P00010000 P 06/21/14 10.0 0.04 0.05
AA 140621P00011000 P 06/21/14 11.0 0.08 0.09
AA 140621P00012000 P 06/21/14 12.0 0.21 0.22
AA 140621P00013000 P 06/21/14 13.0 0.51 0.52
AA 140621P00014000 P 06/21/14 14.0 1.07 1.08
AA 140621P00015000 P 06/21/14 15.0 1.82 1.94
AA 140621P00016000 P 06/21/14 16.0 2.73 2.86
AA 140621P00017000 P 06/21/14 17.0 3.70 3.80
AA 140621P00018000 P 06/21/14 18.0 4.65 4.80
AA 140621P00019000 P 06/21/14 19.0 5.65 5.75
AA 140719C00001000 C 07/19/14 1.0 12.25 12.40
AA 140719C00002000 C 07/19/14 2.0 11.25 11.40
AA 140719C00003000 C 07/19/14 3.0 10.25 10.40
AA 140719C00004000 C 07/19/14 4.0 9.30 9.40
AA 140719C00005000 C 07/19/14 5.0 8.30 8.40
AA 140719C00006000 C 07/19/14 6.0 7.30 7.40
AA 140719C00007000 C 07/19/14 7.0 6.30 6.40
AA 140719C00008000 C 07/19/14 8.0 5.30 5.40
AA 140719C00009000 C 07/19/14 9.0 4.30 4.40
AA 140719C00010000 C 07/19/14 10.0 3.30 3.45
AA 140719C00011000 C 07/19/14 11.0 2.42 2.49
AA 140719C00012000 C 07/19/14 12.0 1.64 1.66
AA 140719C00013000 C 07/19/14 13.0 0.99 1.00
AA 140719C00014000 C 07/19/14 14.0 0.54 0.55
AA 140719C00015000 C 07/19/14 15.0 0.26 0.28
AA 140719C00016000 C 07/19/14 16.0 0.13 0.15
AA 140719C00017000 C 07/19/14 17.0 0.06 0.09
AA 140719C00018000 C 07/19/14 18.0 0.04 0.06
AA 140719C00019000 C 07/19/14 19.0 0.02 0.04
AA 140719P00001000 P 07/19/14 1.0 0.00 0.01
AA 140719P00002000 P 07/19/14 2.0 0.00 0.01
AA 140719P00003000 P 07/19/14 3.0 0.00 0.01
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 0.01 0.04
AA 140719P00009000 P 07/19/14 9.0 0.03 0.05
AA 140719P00010000 P 07/19/14 10.0 0.06 0.08
AA 140719P00011000 P 07/19/14 11.0 0.14 0.16
AA 140719P00012000 P 07/19/14 12.0 0.33 0.34
AA 140719P00013000 P 07/19/14 13.0 0.67 0.68
AA 140719P00014000 P 07/19/14 14.0 1.21 1.23
AA 140719P00015000 P 07/19/14 15.0 1.94 1.97
AA 140719P00016000 P 07/19/14 16.0 2.80 2.93
AA 140719P00017000 P 07/19/14 17.0 3.70 3.85
AA 140719P00018000 P 07/19/14 18.0 4.70 4.80
AA 140719P00019000 P 07/19/14 19.0 5.65 5.80
AA 140920C00005000 C 09/20/14 5.0 8.30 8.40
AA 140920C00006000 C 09/20/14 6.0 7.30 7.40
AA 140920C00007000 C 09/20/14 7.0 6.30 6.40
AA 140920C00008000 C 09/20/14 8.0 5.30 5.40
AA 140920C00009000 C 09/20/14 9.0 4.30 4.40
AA 140920C00010000 C 09/20/14 10.0 3.35 3.50
AA 140920C00011000 C 09/20/14 11.0 2.48 2.60
AA 140920C00012000 C 09/20/14 12.0 1.79 1.82
AA 140920C00013000 C 09/20/14 13.0 1.19 1.21
AA 140920C00014000 C 09/20/14 14.0 0.74 0.76
AA 140920C00015000 C 09/20/14 15.0 0.43 0.46
AA 140920C00016000 C 09/20/14 16.0 0.25 0.28
AA 140920C00017000 C 09/20/14 17.0 0.15 0.17
AA 140920C00018000 C 09/20/14 18.0 0.08 0.11
AA 140920C00019000 C 09/20/14 19.0 0.05 0.07
AA 140920C00020000 C 09/20/14 20.0 0.03 0.06
AA 140920P00005000 P 09/20/14 5.0 0.00 0.02
AA 140920P00006000 P 09/20/14 6.0 0.00 0.03
AA 140920P00007000 P 09/20/14 7.0 0.01 0.04
AA 140920P00008000 P 09/20/14 8.0 0.02 0.05
AA 140920P00009000 P 09/20/14 9.0 0.07 0.08
AA 140920P00010000 P 09/20/14 10.0 0.13 0.14
AA 140920P00011000 P 09/20/14 11.0 0.25 0.27
AA 140920P00012000 P 09/20/14 12.0 0.49 0.51
AA 140920P00013000 P 09/20/14 13.0 0.88 0.90
AA 140920P00014000 P 09/20/14 14.0 1.43 1.44
AA 140920P00015000 P 09/20/14 15.0 2.12 2.16
AA 140920P00016000 P 09/20/14 16.0 2.92 3.05
AA 140920P00017000 P 09/20/14 17.0 3.80 3.95
AA 140920P00018000 P 09/20/14 18.0 4.75 4.90
AA 140920P00019000 P 09/20/14 19.0 5.70 5.85
AA 140920P00020000 P 09/20/14 20.0 6.70 6.80
AA 141018C00004000 C 10/18/14 4.0 9.30 9.40
AA 141018C00005000 C 10/18/14 5.0 8.30 8.40
AA 141018C00006000 C 10/18/14 6.0 7.30 7.40
AA 141018C00007000 C 10/18/14 7.0 6.30 6.40
AA 141018C00008000 C 10/18/14 8.0 5.30 5.40
AA 141018C00009000 C 10/18/14 9.0 4.35 4.45
AA 141018C00010000 C 10/18/14 10.0 3.40 3.55
AA 141018C00011000 C 10/18/14 11.0 2.57 2.67
AA 141018C00012000 C 10/18/14 12.0 1.88 1.91
AA 141018C00013000 C 10/18/14 13.0 1.29 1.32
AA 141018C00014000 C 10/18/14 14.0 0.85 0.87
AA 141018C00015000 C 10/18/14 15.0 0.53 0.55
AA 141018C00016000 C 10/18/14 16.0 0.33 0.34
AA 141018C00017000 C 10/18/14 17.0 0.20 0.22
AA 141018C00018000 C 10/18/14 18.0 0.12 0.14
AA 141018C00019000 C 10/18/14 19.0 0.08 0.10
AA 141018C00020000 C 10/18/14 20.0 0.05 0.08
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 0.01 0.03
AA 141018P00007000 P 10/18/14 7.0 0.02 0.04
AA 141018P00008000 P 10/18/14 8.0 0.04 0.06
AA 141018P00009000 P 10/18/14 9.0 0.08 0.10
AA 141018P00010000 P 10/18/14 10.0 0.17 0.19
AA 141018P00011000 P 10/18/14 11.0 0.32 0.34
AA 141018P00012000 P 10/18/14 12.0 0.58 0.61
AA 141018P00013000 P 10/18/14 13.0 0.98 1.01
AA 141018P00014000 P 10/18/14 14.0 1.53 1.55
AA 141018P00015000 P 10/18/14 15.0 2.22 2.25
AA 141018P00016000 P 10/18/14 16.0 3.00 3.05
AA 141018P00017000 P 10/18/14 17.0 3.85 4.00
AA 141018P00018000 P 10/18/14 18.0 4.75 4.95
AA 141018P00019000 P 10/18/14 19.0 5.70 5.90
AA 141018P00020000 P 10/18/14 20.0 6.70 6.85
AA 150117C00003000 C 01/17/15 3.0 10.25 10.40
AA 150117C00005000 C 01/17/15 5.0 8.25 8.35
AA 150117C00007000 C 01/17/15 7.0 6.30 6.35
AA 150117C00010000 C 01/17/15 10.0 3.55 3.60
AA 150117C00012000 C 01/17/15 12.0 2.08 2.13
AA 150117C00015000 C 01/17/15 15.0 0.75 0.76
AA 150117C00017000 C 01/17/15 17.0 0.35 0.37
AA 150117C00020000 C 01/17/15 20.0 0.12 0.14
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 150117P00010000 P 01/17/15 10.0 0.30 0.31
AA 150117P00012000 P 01/17/15 12.0 0.80 0.82
AA 150117P00015000 P 01/17/15 15.0 2.44 2.45
AA 150117P00017000 P 01/17/15 17.0 4.00 4.15
AA 150117P00020000 P 01/17/15 20.0 6.75 6.90
AA 160115C00003000 C 01/15/16 3.0 10.25 10.40
AA 160115C00005000 C 01/15/16 5.0 8.25 8.45
AA 160115C00007000 C 01/15/16 7.0 6.40 6.55
AA 160115C00010000 C 01/15/16 10.0 3.95 4.05
AA 160115C00012000 C 01/15/16 12.0 2.76 2.90
AA 160115C00015000 C 01/15/16 15.0 1.51 1.52
AA 160115C00017000 C 01/15/16 17.0 0.93 1.00
AA 160115C00020000 C 01/15/16 20.0 0.49 0.60
AA 160115C00022000 C 01/15/16 22.0 0.33 0.46
AA 160115P00003000 P 01/15/16 3.0 0.00 0.06
AA 160115P00005000 P 01/15/16 5.0 0.06 0.12
AA 160115P00007000 P 01/15/16 7.0 0.20 0.23
AA 160115P00010000 P 01/15/16 10.0 0.74 0.85
AA 160115P00012000 P 01/15/16 12.0 1.43 1.55
AA 160115P00015000 P 01/15/16 15.0 3.10 3.20
AA 160115P00017000 P 01/15/16 17.0 4.60 4.80
AA 160115P00020000 P 01/15/16 20.0 7.10 7.35
AA 160115P00022000 P 01/15/16 22.0 8.95 9.20

OPRA data is delayed 15 minutes.