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 (2015-07-10)Premium Content

Alcoa Inc (AA)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 150904C00001000 C 09/04/15 1.0 8.00 8.35
AA 150904C00001500 C 09/04/15 1.5 7.50 7.85
AA 150904C00002000 C 09/04/15 2.0 7.05 7.35
AA 150904C00002500 C 09/04/15 2.5 6.55 6.85
AA 150904C00003000 C 09/04/15 3.0 6.00 6.35
AA 150904C00003500 C 09/04/15 3.5 5.50 5.85
AA 150904C00004000 C 09/04/15 4.0 5.00 5.35
AA 150904C00004500 C 09/04/15 4.5 4.50 4.85
AA 150904C00005000 C 09/04/15 5.0 4.00 4.35
AA 150904C00005500 C 09/04/15 5.5 3.55 3.85
AA 150904C00006000 C 09/04/15 6.0 3.05 3.35
AA 150904C00006500 C 09/04/15 6.5 2.51 2.84
AA 150904C00007000 C 09/04/15 7.0 2.06 2.34
AA 150904C00007500 C 09/04/15 7.5 1.56 1.84
AA 150904C00008000 C 09/04/15 8.0 1.15 1.27
AA 150904C00008500 C 09/04/15 8.5 0.74 0.79
AA 150904C00009000 C 09/04/15 9.0 0.29 0.38
AA 150904C00009500 C 09/04/15 9.5 0.10 0.12
AA 150904C00010000 C 09/04/15 10.0 0.02 0.04
AA 150904C00010500 C 09/04/15 10.5 0.00 0.07
AA 150904C00011000 C 09/04/15 11.0 0.00 0.07
AA 150904C00011500 C 09/04/15 11.5 0.00 0.06
AA 150904C00012000 C 09/04/15 12.0 0.00 0.06
AA 150904C00012500 C 09/04/15 12.5 0.00 0.12
AA 150904C00013000 C 09/04/15 13.0 0.00 0.04
AA 150904C00013500 C 09/04/15 13.5 0.00 0.06
AA 150904C00014000 C 09/04/15 14.0 0.00 0.06
AA 150904C00014500 C 09/04/15 14.5 0.00 0.06
AA 150904C00015000 C 09/04/15 15.0 0.00 0.12
AA 150904C00015500 C 09/04/15 15.5 0.00 0.11
AA 150904C00016000 C 09/04/15 16.0 0.00 0.06
AA 150904C00016500 C 09/04/15 16.5 0.00 0.11
AA 150904C00017000 C 09/04/15 17.0 0.00 0.12
AA 150904C00017500 C 09/04/15 17.5 0.00 0.12
AA 150904C00018000 C 09/04/15 18.0 0.00 0.11
AA 150904C00018500 C 09/04/15 18.5 0.00 0.11
AA 150904C00019000 C 09/04/15 19.0 0.00 0.12
AA 150904C00020000 C 09/04/15 20.0 0.00 0.12
AA 150904P00001000 P 09/04/15 1.0 0.00 0.06
AA 150904P00001500 P 09/04/15 1.5 0.00 0.06
AA 150904P00002000 P 09/04/15 2.0 0.00 0.06
AA 150904P00002500 P 09/04/15 2.5 0.00 0.06
AA 150904P00003000 P 09/04/15 3.0 0.00 0.13
AA 150904P00003500 P 09/04/15 3.5 0.00 0.14
AA 150904P00004000 P 09/04/15 4.0 0.00 0.11
AA 150904P00004500 P 09/04/15 4.5 0.00 0.14
AA 150904P00005000 P 09/04/15 5.0 0.00 0.11
AA 150904P00005500 P 09/04/15 5.5 0.00 0.11
AA 150904P00006000 P 09/04/15 6.0 0.00 0.12
AA 150904P00006500 P 09/04/15 6.5 0.00 0.07
AA 150904P00007000 P 09/04/15 7.0 0.00 0.03
AA 150904P00007500 P 09/04/15 7.5 0.00 0.03
AA 150904P00008000 P 09/04/15 8.0 0.01 0.06
AA 150904P00008500 P 09/04/15 8.5 0.03 0.05
AA 150904P00009000 P 09/04/15 9.0 0.11 0.16
AA 150904P00009500 P 09/04/15 9.5 0.35 0.43
AA 150904P00010000 P 09/04/15 10.0 0.70 0.90
AA 150904P00010500 P 09/04/15 10.5 1.18 1.47
AA 150904P00011000 P 09/04/15 11.0 1.67 1.88
AA 150904P00011500 P 09/04/15 11.5 2.17 2.37
AA 150904P00012000 P 09/04/15 12.0 2.66 2.99
AA 150904P00012500 P 09/04/15 12.5 3.15 3.40
AA 150904P00013000 P 09/04/15 13.0 3.65 3.90
AA 150904P00013500 P 09/04/15 13.5 4.15 4.40
AA 150904P00014000 P 09/04/15 14.0 4.65 4.90
AA 150904P00014500 P 09/04/15 14.5 5.15 5.40
AA 150904P00015000 P 09/04/15 15.0 5.65 5.90
AA 150904P00015500 P 09/04/15 15.5 6.15 6.50
AA 150904P00016000 P 09/04/15 16.0 6.65 7.00
AA 150904P00016500 P 09/04/15 16.5 7.15 7.50
AA 150904P00017000 P 09/04/15 17.0 7.65 8.00
AA 150904P00017500 P 09/04/15 17.5 8.15 8.50
AA 150904P00018000 P 09/04/15 18.0 8.65 9.00
AA 150904P00018500 P 09/04/15 18.5 9.15 9.50
AA 150904P00019000 P 09/04/15 19.0 9.65 10.00
AA 150904P00020000 P 09/04/15 20.0 10.50 11.00
AA 150911C00002500 C 09/11/15 2.5 6.45 6.90
AA 150911C00003000 C 09/11/15 3.0 5.90 6.40
AA 150911C00003500 C 09/11/15 3.5 5.45 5.85
AA 150911C00004000 C 09/11/15 4.0 4.95 5.35
AA 150911C00004500 C 09/11/15 4.5 4.45 4.85
AA 150911C00005000 C 09/11/15 5.0 3.95 4.35
AA 150911C00005500 C 09/11/15 5.5 3.55 3.85
AA 150911C00006000 C 09/11/15 6.0 3.05 3.35
AA 150911C00006500 C 09/11/15 6.5 2.55 2.85
AA 150911C00007000 C 09/11/15 7.0 2.06 2.35
AA 150911C00007500 C 09/11/15 7.5 1.49 1.86
AA 150911C00008000 C 09/11/15 8.0 1.10 1.38
AA 150911C00008500 C 09/11/15 8.5 0.69 0.88
AA 150911C00009000 C 09/11/15 9.0 0.41 0.49
AA 150911C00009500 C 09/11/15 9.5 0.21 0.24
AA 150911C00010000 C 09/11/15 10.0 0.08 0.12
AA 150911C00010500 C 09/11/15 10.5 0.03 0.08
AA 150911C00011000 C 09/11/15 11.0 0.01 0.10
AA 150911C00011500 C 09/11/15 11.5 0.00 0.09
AA 150911C00012000 C 09/11/15 12.0 0.00 0.09
AA 150911C00012500 C 09/11/15 12.5 0.00 0.05
AA 150911C00013000 C 09/11/15 13.0 0.00 0.09
AA 150911C00013500 C 09/11/15 13.5 0.00 0.18
AA 150911C00014000 C 09/11/15 14.0 0.00 0.08
AA 150911C00014500 C 09/11/15 14.5 0.00 0.18
AA 150911C00015000 C 09/11/15 15.0 0.00 0.13
AA 150911C00015500 C 09/11/15 15.5 0.00 0.17
AA 150911C00016000 C 09/11/15 16.0 0.00 0.17
AA 150911C00016500 C 09/11/15 16.5 0.00 0.16
AA 150911C00017000 C 09/11/15 17.0 0.00 0.13
AA 150911C00017500 C 09/11/15 17.5 0.00 0.16
AA 150911C00018000 C 09/11/15 18.0 0.00 0.16
AA 150911C00018500 C 09/11/15 18.5 0.00 0.16
AA 150911C00019000 C 09/11/15 19.0 0.00 0.15
AA 150911C00020000 C 09/11/15 20.0 0.00 0.06
AA 150911P00002500 P 09/11/15 2.5 0.00 0.13
AA 150911P00003000 P 09/11/15 3.0 0.00 0.15
AA 150911P00003500 P 09/11/15 3.5 0.00 0.15
AA 150911P00004000 P 09/11/15 4.0 0.00 0.10
AA 150911P00004500 P 09/11/15 4.5 0.00 0.15
AA 150911P00005000 P 09/11/15 5.0 0.00 0.13
AA 150911P00005500 P 09/11/15 5.5 0.00 0.14
AA 150911P00006000 P 09/11/15 6.0 0.00 0.16
AA 150911P00006500 P 09/11/15 6.5 0.00 0.07
AA 150911P00007000 P 09/11/15 7.0 0.01 0.06
AA 150911P00007500 P 09/11/15 7.5 0.01 0.08
AA 150911P00008000 P 09/11/15 8.0 0.03 0.08
AA 150911P00008500 P 09/11/15 8.5 0.10 0.12
AA 150911P00009000 P 09/11/15 9.0 0.23 0.26
AA 150911P00009500 P 09/11/15 9.5 0.47 0.55
AA 150911P00010000 P 09/11/15 10.0 0.83 0.98
AA 150911P00010500 P 09/11/15 10.5 1.21 1.52
AA 150911P00011000 P 09/11/15 11.0 1.68 1.91
AA 150911P00011500 P 09/11/15 11.5 2.18 2.39
AA 150911P00012000 P 09/11/15 12.0 2.68 2.99
AA 150911P00012500 P 09/11/15 12.5 3.15 3.40
AA 150911P00013000 P 09/11/15 13.0 3.65 3.90
AA 150911P00013500 P 09/11/15 13.5 4.15 4.40
AA 150911P00014000 P 09/11/15 14.0 4.65 4.90
AA 150911P00014500 P 09/11/15 14.5 5.15 5.40
AA 150911P00015000 P 09/11/15 15.0 5.65 5.90
AA 150911P00015500 P 09/11/15 15.5 6.15 6.40
AA 150911P00016000 P 09/11/15 16.0 6.60 7.10
AA 150911P00016500 P 09/11/15 16.5 7.15 7.55
AA 150911P00017000 P 09/11/15 17.0 7.45 7.95
AA 150911P00017500 P 09/11/15 17.5 7.85 8.45
AA 150911P00018000 P 09/11/15 18.0 8.40 9.35
AA 150911P00018500 P 09/11/15 18.5 8.50 9.85
AA 150911P00019000 P 09/11/15 19.0 9.45 9.95
AA 150911P00020000 P 09/11/15 20.0 10.60 10.95
AA 150918C00001000 C 09/18/15 1.0 8.00 8.35
AA 150918C00001500 C 09/18/15 1.5 7.50 8.05
AA 150918C00002000 C 09/18/15 2.0 7.05 7.35
AA 150918C00002500 C 09/18/15 2.5 6.55 6.85
AA 150918C00003000 C 09/18/15 3.0 6.05 6.35
AA 150918C00003500 C 09/18/15 3.5 5.55 5.85
AA 150918C00004000 C 09/18/15 4.0 5.05 5.35
AA 150918C00004500 C 09/18/15 4.5 4.55 4.85
AA 150918C00005000 C 09/18/15 5.0 4.05 4.35
AA 150918C00005500 C 09/18/15 5.5 3.55 3.85
AA 150918C00006000 C 09/18/15 6.0 3.05 3.35
AA 150918C00006500 C 09/18/15 6.5 2.56 2.86
AA 150918C00007000 C 09/18/15 7.0 2.08 2.36
AA 150918C00007500 C 09/18/15 7.5 1.61 1.89
AA 150918C00008000 C 09/18/15 8.0 1.24 1.35
AA 150918C00008500 C 09/18/15 8.5 0.84 0.94
AA 150918C00009000 C 09/18/15 9.0 0.55 0.59
AA 150918C00009500 C 09/18/15 9.5 0.32 0.35
AA 150918C00010000 C 09/18/15 10.0 0.17 0.18
AA 150918C00010500 C 09/18/15 10.5 0.08 0.12
AA 150918C00011000 C 09/18/15 11.0 0.04 0.08
AA 150918C00011500 C 09/18/15 11.5 0.02 0.06
AA 150918C00012000 C 09/18/15 12.0 0.01 0.05
AA 150918C00012500 C 09/18/15 12.5 0.01 0.04
AA 150918C00013000 C 09/18/15 13.0 0.00 0.03
AA 150918C00013500 C 09/18/15 13.5 0.00 0.03
AA 150918C00014000 C 09/18/15 14.0 0.00 0.03
AA 150918C00014500 C 09/18/15 14.5 0.00 0.02
AA 150918C00015000 C 09/18/15 15.0 0.00 0.02
AA 150918C00015500 C 09/18/15 15.5 0.00 0.02
AA 150918C00016000 C 09/18/15 16.0 0.00 0.02
AA 150918C00016500 C 09/18/15 16.5 0.00 0.02
AA 150918C00017000 C 09/18/15 17.0 0.00 0.02
AA 150918C00017500 C 09/18/15 17.5 0.00 0.02
AA 150918C00018000 C 09/18/15 18.0 0.00 0.02
AA 150918C00019000 C 09/18/15 19.0 0.00 0.02
AA 150918P00001000 P 09/18/15 1.0 0.00 0.02
AA 150918P00001500 P 09/18/15 1.5 0.00 0.02
AA 150918P00002000 P 09/18/15 2.0 0.00 0.02
AA 150918P00002500 P 09/18/15 2.5 0.00 0.02
AA 150918P00003000 P 09/18/15 3.0 0.00 0.02
AA 150918P00003500 P 09/18/15 3.5 0.00 0.02
AA 150918P00004000 P 09/18/15 4.0 0.00 0.02
AA 150918P00004500 P 09/18/15 4.5 0.00 0.02
AA 150918P00005000 P 09/18/15 5.0 0.00 0.02
AA 150918P00005500 P 09/18/15 5.5 0.00 0.03
AA 150918P00006000 P 09/18/15 6.0 0.00 0.03
AA 150918P00006500 P 09/18/15 6.5 0.01 0.04
AA 150918P00007000 P 09/18/15 7.0 0.02 0.05
AA 150918P00007500 P 09/18/15 7.5 0.04 0.07
AA 150918P00008000 P 09/18/15 8.0 0.09 0.11
AA 150918P00008500 P 09/18/15 8.5 0.17 0.19
AA 150918P00009000 P 09/18/15 9.0 0.33 0.36
AA 150918P00009500 P 09/18/15 9.5 0.58 0.62
AA 150918P00010000 P 09/18/15 10.0 0.93 0.97
AA 150918P00010500 P 09/18/15 10.5 1.26 1.55
AA 150918P00011000 P 09/18/15 11.0 1.79 1.92
AA 150918P00011500 P 09/18/15 11.5 2.21 2.50
AA 150918P00012000 P 09/18/15 12.0 2.69 2.91
AA 150918P00012500 P 09/18/15 12.5 3.15 3.40
AA 150918P00013000 P 09/18/15 13.0 3.65 4.00
AA 150918P00013500 P 09/18/15 13.5 4.15 4.50
AA 150918P00014000 P 09/18/15 14.0 4.65 5.00
AA 150918P00014500 P 09/18/15 14.5 5.15 5.50
AA 150918P00015000 P 09/18/15 15.0 5.65 5.90
AA 150918P00015500 P 09/18/15 15.5 6.15 6.50
AA 150918P00016000 P 09/18/15 16.0 6.65 7.00
AA 150918P00016500 P 09/18/15 16.5 7.15 7.50
AA 150918P00017000 P 09/18/15 17.0 7.65 7.90
AA 150918P00017500 P 09/18/15 17.5 7.95 8.40
AA 150918P00018000 P 09/18/15 18.0 8.65 8.90
AA 150918P00019000 P 09/18/15 19.0 9.45 10.00
AA 150925C00002500 C 09/25/15 2.5 6.55 6.85
AA 150925C00003000 C 09/25/15 3.0 6.05 6.35
AA 150925C00003500 C 09/25/15 3.5 5.55 5.85
AA 150925C00004000 C 09/25/15 4.0 5.05 5.35
AA 150925C00004500 C 09/25/15 4.5 4.55 4.85
AA 150925C00005000 C 09/25/15 5.0 4.05 4.35
AA 150925C00005500 C 09/25/15 5.5 3.55 3.90
AA 150925C00006000 C 09/25/15 6.0 3.05 3.40
AA 150925C00006500 C 09/25/15 6.5 2.59 2.87
AA 150925C00007000 C 09/25/15 7.0 2.12 2.39
AA 150925C00007500 C 09/25/15 7.5 1.66 1.91
AA 150925C00008000 C 09/25/15 8.0 1.30 1.47
AA 150925C00008500 C 09/25/15 8.5 0.91 1.04
AA 150925C00009000 C 09/25/15 9.0 0.58 0.66
AA 150925C00009500 C 09/25/15 9.5 0.35 0.41
AA 150925C00010000 C 09/25/15 10.0 0.21 0.23
AA 150925C00010500 C 09/25/15 10.5 0.11 0.14
AA 150925C00011000 C 09/25/15 11.0 0.05 0.13
AA 150925C00011500 C 09/25/15 11.5 0.03 0.13
AA 150925C00012000 C 09/25/15 12.0 0.02 0.11
AA 150925C00012500 C 09/25/15 12.5 0.02 0.10
AA 150925C00013000 C 09/25/15 13.0 0.01 0.09
AA 150925C00013500 C 09/25/15 13.5 0.01 0.09
AA 150925C00014000 C 09/25/15 14.0 0.00 0.09
AA 150925C00014500 C 09/25/15 14.5 0.00 0.08
AA 150925C00015000 C 09/25/15 15.0 0.00 0.08
AA 150925C00015500 C 09/25/15 15.5 0.00 0.08
AA 150925C00016000 C 09/25/15 16.0 0.00 0.08
AA 150925C00016500 C 09/25/15 16.5 0.00 0.08
AA 150925C00017000 C 09/25/15 17.0 0.00 0.08
AA 150925C00017500 C 09/25/15 17.5 0.00 0.08
AA 150925C00018000 C 09/25/15 18.0 0.00 0.07
AA 150925C00019000 C 09/25/15 19.0 0.00 0.07
AA 150925C00020000 C 09/25/15 20.0 0.00 0.07
AA 150925P00002500 P 09/25/15 2.5 0.00 0.06
AA 150925P00003000 P 09/25/15 3.0 0.00 0.07
AA 150925P00003500 P 09/25/15 3.5 0.00 0.07
AA 150925P00004000 P 09/25/15 4.0 0.00 0.07
AA 150925P00004500 P 09/25/15 4.5 0.00 0.07
AA 150925P00005000 P 09/25/15 5.0 0.00 0.08
AA 150925P00005500 P 09/25/15 5.5 0.00 0.08
AA 150925P00006000 P 09/25/15 6.0 0.01 0.09
AA 150925P00006500 P 09/25/15 6.5 0.01 0.10
AA 150925P00007000 P 09/25/15 7.0 0.04 0.12
AA 150925P00007500 P 09/25/15 7.5 0.06 0.10
AA 150925P00008000 P 09/25/15 8.0 0.13 0.15
AA 150925P00008500 P 09/25/15 8.5 0.22 0.25
AA 150925P00009000 P 09/25/15 9.0 0.38 0.43
AA 150925P00009500 P 09/25/15 9.5 0.64 0.77
AA 150925P00010000 P 09/25/15 10.0 0.97 1.14
AA 150925P00010500 P 09/25/15 10.5 1.32 1.59
AA 150925P00011000 P 09/25/15 11.0 1.75 2.04
AA 150925P00011500 P 09/25/15 11.5 2.20 2.51
AA 150925P00012000 P 09/25/15 12.0 2.70 2.99
AA 150925P00012500 P 09/25/15 12.5 3.20 3.50
AA 150925P00013000 P 09/25/15 13.0 3.65 4.00
AA 150925P00013500 P 09/25/15 13.5 4.15 4.50
AA 150925P00014000 P 09/25/15 14.0 4.65 5.00
AA 150925P00014500 P 09/25/15 14.5 5.15 5.50
AA 150925P00015000 P 09/25/15 15.0 5.65 6.00
AA 150925P00015500 P 09/25/15 15.5 6.15 6.50
AA 150925P00016000 P 09/25/15 16.0 6.65 7.00
AA 150925P00016500 P 09/25/15 16.5 7.15 7.50
AA 150925P00017000 P 09/25/15 17.0 7.65 8.00
AA 150925P00017500 P 09/25/15 17.5 8.15 8.50
AA 150925P00018000 P 09/25/15 18.0 8.65 9.00
AA 150925P00019000 P 09/25/15 19.0 9.65 10.00
AA 150925P00020000 P 09/25/15 20.0 10.25 11.00
AA 151002C00002000 C 10/02/15 2.0 7.00 7.35
AA 151002C00002500 C 10/02/15 2.5 6.50 6.85
AA 151002C00003000 C 10/02/15 3.0 6.00 6.35
AA 151002C00003500 C 10/02/15 3.5 5.50 5.85
AA 151002C00004000 C 10/02/15 4.0 5.00 5.35
AA 151002C00004500 C 10/02/15 4.5 4.50 4.85
AA 151002C00005000 C 10/02/15 5.0 4.00 4.35
AA 151002C00005500 C 10/02/15 5.5 3.50 3.90
AA 151002C00006000 C 10/02/15 6.0 3.00 3.40
AA 151002C00006500 C 10/02/15 6.5 2.54 2.88
AA 151002C00007000 C 10/02/15 7.0 2.11 2.41
AA 151002C00007500 C 10/02/15 7.5 1.61 1.93
AA 151002C00008000 C 10/02/15 8.0 1.24 1.50
AA 151002C00008500 C 10/02/15 8.5 0.93 1.09
AA 151002C00009000 C 10/02/15 9.0 0.60 0.74
AA 151002C00009500 C 10/02/15 9.5 0.41 0.47
AA 151002C00010000 C 10/02/15 10.0 0.26 0.31
AA 151002C00010500 C 10/02/15 10.5 0.14 0.21
AA 151002C00011000 C 10/02/15 11.0 0.10 0.14
AA 151002C00011500 C 10/02/15 11.5 0.05 0.18
AA 151002C00012000 C 10/02/15 12.0 0.04 0.10
AA 151002C00012500 C 10/02/15 12.5 0.03 0.18
AA 151002C00013000 C 10/02/15 13.0 0.01 0.14
AA 151002C00013500 C 10/02/15 13.5 0.01 0.14
AA 151002C00014000 C 10/02/15 14.0 0.01 0.13
AA 151002C00014500 C 10/02/15 14.5 0.01 0.18
AA 151002C00015000 C 10/02/15 15.0 0.00 0.13
AA 151002C00015500 C 10/02/15 15.5 0.00 0.13
AA 151002C00016000 C 10/02/15 16.0 0.00 0.13
AA 151002C00016500 C 10/02/15 16.5 0.00 0.17
AA 151002C00017000 C 10/02/15 17.0 0.00 0.13
AA 151002C00017500 C 10/02/15 17.5 0.00 0.18
AA 151002C00018000 C 10/02/15 18.0 0.00 0.18
AA 151002P00002000 P 10/02/15 2.0 0.00 0.11
AA 151002P00002500 P 10/02/15 2.5 0.00 0.11
AA 151002P00003000 P 10/02/15 3.0 0.00 0.11
AA 151002P00003500 P 10/02/15 3.5 0.00 0.11
AA 151002P00004000 P 10/02/15 4.0 0.00 0.11
AA 151002P00004500 P 10/02/15 4.5 0.00 0.11
AA 151002P00005000 P 10/02/15 5.0 0.00 0.07
AA 151002P00005500 P 10/02/15 5.5 0.01 0.13
AA 151002P00006000 P 10/02/15 6.0 0.01 0.08
AA 151002P00006500 P 10/02/15 6.5 0.01 0.15
AA 151002P00007000 P 10/02/15 7.0 0.03 0.12
AA 151002P00007500 P 10/02/15 7.5 0.08 0.15
AA 151002P00008000 P 10/02/15 8.0 0.16 0.18
AA 151002P00008500 P 10/02/15 8.5 0.24 0.32
AA 151002P00009000 P 10/02/15 9.0 0.45 0.47
AA 151002P00009500 P 10/02/15 9.5 0.65 0.79
AA 151002P00010000 P 10/02/15 10.0 0.96 1.23
AA 151002P00010500 P 10/02/15 10.5 1.35 1.69
AA 151002P00011000 P 10/02/15 11.0 1.79 2.05
AA 151002P00011500 P 10/02/15 11.5 2.23 2.60
AA 151002P00012000 P 10/02/15 12.0 2.73 2.99
AA 151002P00012500 P 10/02/15 12.5 3.20 3.60
AA 151002P00013000 P 10/02/15 13.0 3.70 4.10
AA 151002P00013500 P 10/02/15 13.5 4.20 4.55
AA 151002P00014000 P 10/02/15 14.0 4.70 5.05
AA 151002P00014500 P 10/02/15 14.5 5.20 5.55
AA 151002P00015000 P 10/02/15 15.0 5.65 6.05
AA 151002P00015500 P 10/02/15 15.5 6.20 6.40
AA 151002P00016000 P 10/02/15 16.0 6.65 7.05
AA 151002P00016500 P 10/02/15 16.5 7.20 7.40
AA 151002P00017000 P 10/02/15 17.0 7.60 8.10
AA 151002P00017500 P 10/02/15 17.5 8.10 8.40
AA 151002P00018000 P 10/02/15 18.0 8.60 8.90
AA 151009C00001000 C 10/09/15 1.0 8.00 8.35
AA 151009C00001500 C 10/09/15 1.5 7.50 7.85
AA 151009C00002000 C 10/09/15 2.0 6.90 7.35
AA 151009C00002500 C 10/09/15 2.5 6.40 6.85
AA 151009C00003000 C 10/09/15 3.0 5.90 6.35
AA 151009C00003500 C 10/09/15 3.5 5.45 5.85
AA 151009C00004000 C 10/09/15 4.0 4.95 5.35
AA 151009C00004500 C 10/09/15 4.5 4.50 4.90
AA 151009C00005000 C 10/09/15 5.0 4.00 4.40
AA 151009C00005500 C 10/09/15 5.5 3.50 3.90
AA 151009C00006000 C 10/09/15 6.0 3.05 3.40
AA 151009C00006500 C 10/09/15 6.5 2.57 2.90
AA 151009C00007000 C 10/09/15 7.0 2.23 2.43
AA 151009C00007500 C 10/09/15 7.5 1.78 1.98
AA 151009C00008000 C 10/09/15 8.0 1.38 1.56
AA 151009C00008500 C 10/09/15 8.5 1.02 1.18
AA 151009C00009000 C 10/09/15 9.0 0.72 0.81
AA 151009C00009500 C 10/09/15 9.5 0.52 0.56
AA 151009C00010000 C 10/09/15 10.0 0.34 0.39
AA 151009C00010500 C 10/09/15 10.5 0.22 0.27
AA 151009C00011000 C 10/09/15 11.0 0.14 0.21
AA 151009C00011500 C 10/09/15 11.5 0.08 0.18
AA 151009C00012000 C 10/09/15 12.0 0.06 0.15
AA 151009C00012500 C 10/09/15 12.5 0.03 0.13
AA 151009C00013000 C 10/09/15 13.0 0.02 0.13
AA 151009C00013500 C 10/09/15 13.5 0.01 0.12
AA 151009C00014000 C 10/09/15 14.0 0.01 0.11
AA 151009C00014500 C 10/09/15 14.5 0.01 0.11
AA 151009C00015000 C 10/09/15 15.0 0.01 0.11
AA 151009C00015500 C 10/09/15 15.5 0.00 0.11
AA 151009C00016000 C 10/09/15 16.0 0.00 0.11
AA 151009C00017000 C 10/09/15 17.0 0.00 0.10
AA 151009C00018000 C 10/09/15 18.0 0.00 0.10
AA 151009P00001000 P 10/09/15 1.0 0.00 0.02
AA 151009P00001500 P 10/09/15 1.5 0.00 0.02
AA 151009P00002000 P 10/09/15 2.0 0.00 0.02
AA 151009P00002500 P 10/09/15 2.5 0.00 0.02
AA 151009P00003000 P 10/09/15 3.0 0.00 0.02
AA 151009P00003500 P 10/09/15 3.5 0.00 0.03
AA 151009P00004000 P 10/09/15 4.0 0.00 0.03
AA 151009P00004500 P 10/09/15 4.5 0.00 0.05
AA 151009P00005000 P 10/09/15 5.0 0.01 0.07
AA 151009P00005500 P 10/09/15 5.5 0.01 0.08
AA 151009P00006000 P 10/09/15 6.0 0.03 0.09
AA 151009P00006500 P 10/09/15 6.5 0.04 0.11
AA 151009P00007000 P 10/09/15 7.0 0.05 0.14
AA 151009P00007500 P 10/09/15 7.5 0.13 0.17
AA 151009P00008000 P 10/09/15 8.0 0.21 0.26
AA 151009P00008500 P 10/09/15 8.5 0.34 0.38
AA 151009P00009000 P 10/09/15 9.0 0.53 0.58
AA 151009P00009500 P 10/09/15 9.5 0.78 0.87
AA 151009P00010000 P 10/09/15 10.0 1.06 1.22
AA 151009P00010500 P 10/09/15 10.5 1.43 1.61
AA 151009P00011000 P 10/09/15 11.0 1.83 2.04
AA 151009P00011500 P 10/09/15 11.5 2.30 2.50
AA 151009P00012000 P 10/09/15 12.0 2.76 2.97
AA 151009P00012500 P 10/09/15 12.5 3.20 3.65
AA 151009P00013000 P 10/09/15 13.0 3.70 4.05
AA 151009P00013500 P 10/09/15 13.5 4.20 4.55
AA 151009P00014000 P 10/09/15 14.0 4.70 5.05
AA 151009P00014500 P 10/09/15 14.5 5.20 5.55
AA 151009P00015000 P 10/09/15 15.0 5.70 6.05
AA 151009P00015500 P 10/09/15 15.5 6.20 6.45
AA 151009P00016000 P 10/09/15 16.0 6.70 6.95
AA 151009P00017000 P 10/09/15 17.0 7.20 8.00
AA 151009P00018000 P 10/09/15 18.0 8.60 9.00
AA 151016C00002000 C 10/16/15 2.0 7.10 7.30
AA 151016C00003000 C 10/16/15 3.0 6.15 6.30
AA 151016C00004000 C 10/16/15 4.0 5.15 5.35
AA 151016C00005000 C 10/16/15 5.0 4.15 4.40
AA 151016C00006000 C 10/16/15 6.0 3.20 3.40
AA 151016C00007000 C 10/16/15 7.0 2.25 2.45
AA 151016C00008000 C 10/16/15 8.0 1.47 1.53
AA 151016C00009000 C 10/16/15 9.0 0.80 0.85
AA 151016C00010000 C 10/16/15 10.0 0.40 0.43
AA 151016C00011000 C 10/16/15 11.0 0.19 0.22
AA 151016C00012000 C 10/16/15 12.0 0.11 0.13
AA 151016C00013000 C 10/16/15 13.0 0.06 0.07
AA 151016C00014000 C 10/16/15 14.0 0.03 0.07
AA 151016C00015000 C 10/16/15 15.0 0.02 0.05
AA 151016C00016000 C 10/16/15 16.0 0.01 0.05
AA 151016C00017000 C 10/16/15 17.0 0.01 0.06
AA 151016C00018000 C 10/16/15 18.0 0.00 0.04
AA 151016C00019000 C 10/16/15 19.0 0.00 0.04
AA 151016C00020000 C 10/16/15 20.0 0.00 0.04
AA 151016C00021000 C 10/16/15 21.0 0.00 0.04
AA 151016C00022000 C 10/16/15 22.0 0.00 0.03
AA 151016C00023000 C 10/16/15 23.0 0.00 0.04
AA 151016C00024000 C 10/16/15 24.0 0.00 0.04
AA 151016P00002000 P 10/16/15 2.0 0.00 0.01
AA 151016P00003000 P 10/16/15 3.0 0.00 0.02
AA 151016P00004000 P 10/16/15 4.0 0.00 0.02
AA 151016P00005000 P 10/16/15 5.0 0.01 0.04
AA 151016P00006000 P 10/16/15 6.0 0.03 0.06
AA 151016P00007000 P 10/16/15 7.0 0.10 0.13
AA 151016P00008000 P 10/16/15 8.0 0.25 0.28
AA 151016P00009000 P 10/16/15 9.0 0.58 0.61
AA 151016P00010000 P 10/16/15 10.0 1.16 1.20
AA 151016P00011000 P 10/16/15 11.0 1.89 2.05
AA 151016P00012000 P 10/16/15 12.0 2.78 2.97
AA 151016P00013000 P 10/16/15 13.0 3.75 3.95
AA 151016P00014000 P 10/16/15 14.0 4.70 4.95
AA 151016P00015000 P 10/16/15 15.0 5.70 5.90
AA 151016P00016000 P 10/16/15 16.0 6.70 6.90
AA 151016P00017000 P 10/16/15 17.0 7.70 7.90
AA 151016P00018000 P 10/16/15 18.0 8.70 8.90
AA 151016P00019000 P 10/16/15 19.0 9.70 9.90
AA 151016P00020000 P 10/16/15 20.0 10.70 10.90
AA 151016P00021000 P 10/16/15 21.0 11.70 11.90
AA 151016P00022000 P 10/16/15 22.0 12.70 12.95
AA 151016P00023000 P 10/16/15 23.0 13.70 13.95
AA 151016P00024000 P 10/16/15 24.0 14.70 14.95
AA 151120C00002000 C 11/20/15 2.0 7.10 7.30
AA 151120C00003000 C 11/20/15 3.0 6.15 6.30
AA 151120C00004000 C 11/20/15 4.0 5.20 5.35
AA 151120C00005000 C 11/20/15 5.0 4.15 4.40
AA 151120C00006000 C 11/20/15 6.0 3.20 3.45
AA 151120C00007000 C 11/20/15 7.0 2.30 2.50
AA 151120C00008000 C 11/20/15 8.0 1.52 1.69
AA 151120C00009000 C 11/20/15 9.0 0.95 1.00
AA 151120C00010000 C 11/20/15 10.0 0.53 0.56
AA 151120C00011000 C 11/20/15 11.0 0.28 0.31
AA 151120C00012000 C 11/20/15 12.0 0.15 0.17
AA 151120C00013000 C 11/20/15 13.0 0.09 0.13
AA 151120C00014000 C 11/20/15 14.0 0.06 0.08
AA 151120C00015000 C 11/20/15 15.0 0.05 0.06
AA 151120P00002000 P 11/20/15 2.0 0.00 0.01
AA 151120P00003000 P 11/20/15 3.0 0.00 0.02
AA 151120P00004000 P 11/20/15 4.0 0.01 0.03
AA 151120P00005000 P 11/20/15 5.0 0.03 0.06
AA 151120P00006000 P 11/20/15 6.0 0.07 0.10
AA 151120P00007000 P 11/20/15 7.0 0.16 0.19
AA 151120P00008000 P 11/20/15 8.0 0.37 0.40
AA 151120P00009000 P 11/20/15 9.0 0.73 0.78
AA 151120P00010000 P 11/20/15 10.0 1.31 1.35
AA 151120P00011000 P 11/20/15 11.0 2.06 2.12
AA 151120P00012000 P 11/20/15 12.0 2.84 3.05
AA 151120P00013000 P 11/20/15 13.0 3.80 4.00
AA 151120P00014000 P 11/20/15 14.0 4.75 4.95
AA 151120P00015000 P 11/20/15 15.0 5.70 5.95
AA 160115C00002000 C 01/15/16 2.0 7.10 7.30
AA 160115C00003000 C 01/15/16 3.0 6.15 6.35
AA 160115C00004000 C 01/15/16 4.0 5.15 5.40
AA 160115C00005000 C 01/15/16 5.0 4.20 4.35
AA 160115C00006000 C 01/15/16 6.0 3.25 3.50
AA 160115C00007000 C 01/15/16 7.0 2.39 2.60
AA 160115C00008000 C 01/15/16 8.0 1.68 1.84
AA 160115C00009000 C 01/15/16 9.0 1.15 1.20
AA 160115C00010000 C 01/15/16 10.0 0.72 0.77
AA 160115C00011000 C 01/15/16 11.0 0.45 0.50
AA 160115C00012000 C 01/15/16 12.0 0.29 0.34
AA 160115C00013000 C 01/15/16 13.0 0.19 0.24
AA 160115C00014000 C 01/15/16 14.0 0.14 0.18
AA 160115C00015000 C 01/15/16 15.0 0.10 0.15
AA 160115C00016000 C 01/15/16 16.0 0.08 0.13
AA 160115C00017000 C 01/15/16 17.0 0.06 0.10
AA 160115C00018000 C 01/15/16 18.0 0.05 0.10
AA 160115C00019000 C 01/15/16 19.0 0.04 0.09
AA 160115C00020000 C 01/15/16 20.0 0.04 0.08
AA 160115C00021000 C 01/15/16 21.0 0.03 0.08
AA 160115C00022000 C 01/15/16 22.0 0.02 0.08
AA 160115C00023000 C 01/15/16 23.0 0.02 0.08
AA 160115C00025000 C 01/15/16 25.0 0.01 0.07
AA 160115P00002000 P 01/15/16 2.0 0.00 0.03
AA 160115P00003000 P 01/15/16 3.0 0.01 0.04
AA 160115P00004000 P 01/15/16 4.0 0.02 0.05
AA 160115P00005000 P 01/15/16 5.0 0.05 0.09
AA 160115P00006000 P 01/15/16 6.0 0.13 0.15
AA 160115P00007000 P 01/15/16 7.0 0.27 0.31
AA 160115P00008000 P 01/15/16 8.0 0.52 0.56
AA 160115P00009000 P 01/15/16 9.0 0.92 0.97
AA 160115P00010000 P 01/15/16 10.0 1.49 1.54
AA 160115P00011000 P 01/15/16 11.0 2.21 2.28
AA 160115P00012000 P 01/15/16 12.0 3.00 3.20
AA 160115P00013000 P 01/15/16 13.0 3.85 4.10
AA 160115P00014000 P 01/15/16 14.0 4.80 5.05
AA 160115P00015000 P 01/15/16 15.0 5.85 6.00
AA 160115P00016000 P 01/15/16 16.0 6.75 7.00
AA 160115P00017000 P 01/15/16 17.0 7.75 7.95
AA 160115P00018000 P 01/15/16 18.0 8.70 8.95
AA 160115P00019000 P 01/15/16 19.0 9.70 9.95
AA 160115P00020000 P 01/15/16 20.0 10.70 10.95
AA 160115P00021000 P 01/15/16 21.0 11.70 11.95
AA 160115P00022000 P 01/15/16 22.0 12.70 12.95
AA 160115P00023000 P 01/15/16 23.0 13.70 13.95
AA 160115P00025000 P 01/15/16 25.0 15.70 15.95
AA 160415C00001000 C 04/15/16 1.0 8.10 8.30
AA 160415C00002000 C 04/15/16 2.0 7.10 7.30
AA 160415C00003000 C 04/15/16 3.0 6.15 6.35
AA 160415C00004000 C 04/15/16 4.0 5.15 5.40
AA 160415C00005000 C 04/15/16 5.0 4.20 4.50
AA 160415C00006000 C 04/15/16 6.0 3.35 3.60
AA 160415C00007000 C 04/15/16 7.0 2.54 2.79
AA 160415C00008000 C 04/15/16 8.0 1.85 2.06
AA 160415C00009000 C 04/15/16 9.0 1.31 1.51
AA 160415C00010000 C 04/15/16 10.0 0.92 1.06
AA 160415C00011000 C 04/15/16 11.0 0.59 0.76
AA 160415C00012000 C 04/15/16 12.0 0.39 0.54
AA 160415C00013000 C 04/15/16 13.0 0.30 0.40
AA 160415C00014000 C 04/15/16 14.0 0.18 0.35
AA 160415C00015000 C 04/15/16 15.0 0.12 0.29
AA 160415C00016000 C 04/15/16 16.0 0.08 0.23
AA 160415C00017000 C 04/15/16 17.0 0.06 0.21
AA 160415P00001000 P 04/15/16 1.0 0.00 0.02
AA 160415P00002000 P 04/15/16 2.0 0.00 0.04
AA 160415P00003000 P 04/15/16 3.0 0.02 0.08
AA 160415P00004000 P 04/15/16 4.0 0.04 0.12
AA 160415P00005000 P 04/15/16 5.0 0.09 0.19
AA 160415P00006000 P 04/15/16 6.0 0.18 0.29
AA 160415P00007000 P 04/15/16 7.0 0.36 0.46
AA 160415P00008000 P 04/15/16 8.0 0.65 0.80
AA 160415P00009000 P 04/15/16 9.0 1.09 1.25
AA 160415P00010000 P 04/15/16 10.0 1.65 1.83
AA 160415P00011000 P 04/15/16 11.0 2.34 2.57
AA 160415P00012000 P 04/15/16 12.0 3.15 3.40
AA 160415P00013000 P 04/15/16 13.0 4.00 4.25
AA 160415P00014000 P 04/15/16 14.0 4.90 5.15
AA 160415P00015000 P 04/15/16 15.0 5.85 6.10
AA 160415P00016000 P 04/15/16 16.0 6.80 7.05
AA 160415P00017000 P 04/15/16 17.0 7.80 8.05
AA 170120C00005000 C 01/20/17 5.0 4.45 4.70
AA 170120C00008000 C 01/20/17 8.0 2.56 2.65
AA 170120C00010000 C 01/20/17 10.0 1.70 1.82
AA 170120C00013000 C 01/20/17 13.0 0.90 1.05
AA 170120C00015000 C 01/20/17 15.0 0.61 0.74
AA 170120C00017000 C 01/20/17 17.0 0.47 0.58
AA 170120C00020000 C 01/20/17 20.0 0.23 0.40
AA 170120C00022000 C 01/20/17 22.0 0.16 0.35
AA 170120C00025000 C 01/20/17 25.0 0.11 0.30
AA 170120C00027000 C 01/20/17 27.0 0.07 0.27
AA 170120C00030000 C 01/20/17 30.0 0.04 0.24
AA 170120P00005000 P 01/20/17 5.0 0.31 0.42
AA 170120P00008000 P 01/20/17 8.0 1.26 1.40
AA 170120P00010000 P 01/20/17 10.0 2.33 2.50
AA 170120P00013000 P 01/20/17 13.0 4.55 4.75
AA 170120P00015000 P 01/20/17 15.0 6.20 6.50
AA 170120P00017000 P 01/20/17 17.0 8.10 8.35
AA 170120P00020000 P 01/20/17 20.0 10.85 11.20
AA 170120P00022000 P 01/20/17 22.0 12.80 13.15
AA 170120P00025000 P 01/20/17 25.0 15.75 16.05
AA 170120P00027000 P 01/20/17 27.0 17.70 18.05
AA 170120P00030000 P 01/20/17 30.0 20.70 21.05

OPRA data is delayed 15 minutes.