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 (2014-10-10)Premium Content

Alcoa Inc (AA)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 141128C00008000 C 11/28/14 8.0 9.15 9.50
AA 141128C00008500 C 11/28/14 8.5 8.65 9.00
AA 141128C00009000 C 11/28/14 9.0 8.15 8.35
AA 141128C00009500 C 11/28/14 9.5 7.65 7.85
AA 141128C00010000 C 11/28/14 10.0 7.15 7.40
AA 141128C00010500 C 11/28/14 10.5 6.65 6.80
AA 141128C00011000 C 11/28/14 11.0 6.15 6.30
AA 141128C00011500 C 11/28/14 11.5 5.65 5.80
AA 141128C00012000 C 11/28/14 12.0 5.15 5.30
AA 141128C00012500 C 11/28/14 12.5 4.65 4.80
AA 141128C00013000 C 11/28/14 13.0 4.15 4.30
AA 141128C00013500 C 11/28/14 13.5 3.65 3.80
AA 141128C00014000 C 11/28/14 14.0 3.15 3.30
AA 141128C00014500 C 11/28/14 14.5 2.71 2.79
AA 141128C00015000 C 11/28/14 15.0 2.16 2.29
AA 141128C00015500 C 11/28/14 15.5 1.66 1.80
AA 141128C00016000 C 11/28/14 16.0 1.16 1.30
AA 141128C00016500 C 11/28/14 16.5 0.73 0.81
AA 141128C00017000 C 11/28/14 17.0 0.30 0.36
AA 141128C00017500 C 11/28/14 17.5 0.06 0.08
AA 141128C00018000 C 11/28/14 18.0 0.01 0.02
AA 141128C00018500 C 11/28/14 18.5 0.00 0.03
AA 141128C00019000 C 11/28/14 19.0 0.00 0.02
AA 141128C00019500 C 11/28/14 19.5 0.00 0.02
AA 141128C00020000 C 11/28/14 20.0 0.00 0.02
AA 141128C00020500 C 11/28/14 20.5 0.00 0.02
AA 141128C00021000 C 11/28/14 21.0 0.00 0.02
AA 141128C00021500 C 11/28/14 21.5 0.00 0.02
AA 141128C00022000 C 11/28/14 22.0 0.00 0.02
AA 141128C00022500 C 11/28/14 22.5 0.00 0.02
AA 141128C00023000 C 11/28/14 23.0 0.00 0.02
AA 141128C00023500 C 11/28/14 23.5 0.00 0.02
AA 141128C00024000 C 11/28/14 24.0 0.00 0.02
AA 141128C00024500 C 11/28/14 24.5 0.00 0.02
AA 141128C00025000 C 11/28/14 25.0 0.00 0.02
AA 141128C00025500 C 11/28/14 25.5 0.00 0.02
AA 141128P00008000 P 11/28/14 8.0 0.00 0.02
AA 141128P00008500 P 11/28/14 8.5 0.00 0.02
AA 141128P00009000 P 11/28/14 9.0 0.00 0.02
AA 141128P00009500 P 11/28/14 9.5 0.00 0.02
AA 141128P00010000 P 11/28/14 10.0 0.00 0.02
AA 141128P00010500 P 11/28/14 10.5 0.00 0.02
AA 141128P00011000 P 11/28/14 11.0 0.00 0.02
AA 141128P00011500 P 11/28/14 11.5 0.00 0.02
AA 141128P00012000 P 11/28/14 12.0 0.00 0.02
AA 141128P00012500 P 11/28/14 12.5 0.00 0.02
AA 141128P00013000 P 11/28/14 13.0 0.00 0.02
AA 141128P00013500 P 11/28/14 13.5 0.00 0.02
AA 141128P00014000 P 11/28/14 14.0 0.00 0.02
AA 141128P00014500 P 11/28/14 14.5 0.00 0.02
AA 141128P00015000 P 11/28/14 15.0 0.00 0.02
AA 141128P00015500 P 11/28/14 15.5 0.00 0.03
AA 141128P00016000 P 11/28/14 16.0 0.00 0.02
AA 141128P00016500 P 11/28/14 16.5 0.01 0.03
AA 141128P00017000 P 11/28/14 17.0 0.08 0.10
AA 141128P00017500 P 11/28/14 17.5 0.32 0.39
AA 141128P00018000 P 11/28/14 18.0 0.73 0.86
AA 141128P00018500 P 11/28/14 18.5 1.22 1.34
AA 141128P00019000 P 11/28/14 19.0 1.71 1.85
AA 141128P00019500 P 11/28/14 19.5 2.22 2.34
AA 141128P00020000 P 11/28/14 20.0 2.68 2.84
AA 141128P00020500 P 11/28/14 20.5 3.20 3.35
AA 141128P00021000 P 11/28/14 21.0 3.70 3.85
AA 141128P00021500 P 11/28/14 21.5 4.20 4.35
AA 141128P00022000 P 11/28/14 22.0 4.70 4.85
AA 141128P00022500 P 11/28/14 22.5 5.20 5.35
AA 141128P00023000 P 11/28/14 23.0 5.70 5.85
AA 141128P00023500 P 11/28/14 23.5 6.20 6.35
AA 141128P00024000 P 11/28/14 24.0 6.70 6.85
AA 141128P00024500 P 11/28/14 24.5 7.20 7.35
AA 141128P00025000 P 11/28/14 25.0 7.70 7.85
AA 141128P00025500 P 11/28/14 25.5 8.00 8.35
AA 141205C00008000 C 12/05/14 8.0 9.20 9.30
AA 141205C00009000 C 12/05/14 9.0 8.20 8.30
AA 141205C00009500 C 12/05/14 9.5 7.70 7.80
AA 141205C00010000 C 12/05/14 10.0 7.20 7.30
AA 141205C00010500 C 12/05/14 10.5 6.70 6.80
AA 141205C00011000 C 12/05/14 11.0 6.20 6.30
AA 141205C00011500 C 12/05/14 11.5 5.70 5.80
AA 141205C00012000 C 12/05/14 12.0 5.20 5.30
AA 141205C00012500 C 12/05/14 12.5 4.70 4.80
AA 141205C00013000 C 12/05/14 13.0 4.20 4.30
AA 141205C00013500 C 12/05/14 13.5 3.70 3.80
AA 141205C00014000 C 12/05/14 14.0 3.20 3.30
AA 141205C00014500 C 12/05/14 14.5 2.71 2.79
AA 141205C00015000 C 12/05/14 15.0 2.21 2.30
AA 141205C00015500 C 12/05/14 15.5 1.72 1.81
AA 141205C00016000 C 12/05/14 16.0 1.24 1.33
AA 141205C00016500 C 12/05/14 16.5 0.80 0.87
AA 141205C00017000 C 12/05/14 17.0 0.43 0.46
AA 141205C00017500 C 12/05/14 17.5 0.17 0.20
AA 141205C00018000 C 12/05/14 18.0 0.05 0.08
AA 141205C00018500 C 12/05/14 18.5 0.01 0.05
AA 141205C00019000 C 12/05/14 19.0 0.00 0.04
AA 141205C00019500 C 12/05/14 19.5 0.00 0.03
AA 141205C00020000 C 12/05/14 20.0 0.00 0.03
AA 141205C00020500 C 12/05/14 20.5 0.00 0.03
AA 141205C00021000 C 12/05/14 21.0 0.00 0.02
AA 141205C00021500 C 12/05/14 21.5 0.00 0.03
AA 141205C00022000 C 12/05/14 22.0 0.00 0.02
AA 141205C00022500 C 12/05/14 22.5 0.00 0.02
AA 141205C00023000 C 12/05/14 23.0 0.00 0.02
AA 141205C00023500 C 12/05/14 23.5 0.00 0.02
AA 141205C00024000 C 12/05/14 24.0 0.00 0.02
AA 141205C00024500 C 12/05/14 24.5 0.00 0.02
AA 141205C00025000 C 12/05/14 25.0 0.00 0.02
AA 141205C00025500 C 12/05/14 25.5 0.00 0.02
AA 141205P00008000 P 12/05/14 8.0 0.00 0.02
AA 141205P00009000 P 12/05/14 9.0 0.00 0.02
AA 141205P00009500 P 12/05/14 9.5 0.00 0.02
AA 141205P00010000 P 12/05/14 10.0 0.00 0.02
AA 141205P00010500 P 12/05/14 10.5 0.00 0.02
AA 141205P00011000 P 12/05/14 11.0 0.00 0.02
AA 141205P00011500 P 12/05/14 11.5 0.00 0.02
AA 141205P00012000 P 12/05/14 12.0 0.00 0.02
AA 141205P00012500 P 12/05/14 12.5 0.00 0.02
AA 141205P00013000 P 12/05/14 13.0 0.00 0.02
AA 141205P00013500 P 12/05/14 13.5 0.00 0.03
AA 141205P00014000 P 12/05/14 14.0 0.00 0.03
AA 141205P00014500 P 12/05/14 14.5 0.01 0.03
AA 141205P00015000 P 12/05/14 15.0 0.01 0.04
AA 141205P00015500 P 12/05/14 15.5 0.01 0.04
AA 141205P00016000 P 12/05/14 16.0 0.03 0.06
AA 141205P00016500 P 12/05/14 16.5 0.08 0.10
AA 141205P00017000 P 12/05/14 17.0 0.20 0.21
AA 141205P00017500 P 12/05/14 17.5 0.42 0.47
AA 141205P00018000 P 12/05/14 18.0 0.78 0.89
AA 141205P00018500 P 12/05/14 18.5 1.24 1.34
AA 141205P00019000 P 12/05/14 19.0 1.72 1.82
AA 141205P00019500 P 12/05/14 19.5 2.22 2.30
AA 141205P00020000 P 12/05/14 20.0 2.71 2.81
AA 141205P00020500 P 12/05/14 20.5 3.20 3.30
AA 141205P00021000 P 12/05/14 21.0 3.70 3.80
AA 141205P00021500 P 12/05/14 21.5 4.20 4.30
AA 141205P00022000 P 12/05/14 22.0 4.70 4.80
AA 141205P00022500 P 12/05/14 22.5 5.20 5.30
AA 141205P00023000 P 12/05/14 23.0 5.70 5.80
AA 141205P00023500 P 12/05/14 23.5 6.20 6.30
AA 141205P00024000 P 12/05/14 24.0 6.70 6.80
AA 141205P00024500 P 12/05/14 24.5 7.20 7.30
AA 141205P00025000 P 12/05/14 25.0 7.70 7.80
AA 141205P00025500 P 12/05/14 25.5 8.20 8.30
AA 141212C00008000 C 12/12/14 8.0 9.20 9.30
AA 141212C00009000 C 12/12/14 9.0 8.20 8.30
AA 141212C00009500 C 12/12/14 9.5 7.70 7.80
AA 141212C00010000 C 12/12/14 10.0 7.20 7.30
AA 141212C00010500 C 12/12/14 10.5 6.70 6.80
AA 141212C00011000 C 12/12/14 11.0 6.20 6.30
AA 141212C00011500 C 12/12/14 11.5 5.70 5.80
AA 141212C00012000 C 12/12/14 12.0 5.20 5.30
AA 141212C00012500 C 12/12/14 12.5 4.70 4.80
AA 141212C00013000 C 12/12/14 13.0 4.20 4.30
AA 141212C00013500 C 12/12/14 13.5 3.70 3.80
AA 141212C00014000 C 12/12/14 14.0 3.20 3.30
AA 141212C00014500 C 12/12/14 14.5 2.71 2.81
AA 141212C00015000 C 12/12/14 15.0 2.22 2.33
AA 141212C00015500 C 12/12/14 15.5 1.75 1.84
AA 141212C00016000 C 12/12/14 16.0 1.29 1.37
AA 141212C00016500 C 12/12/14 16.5 0.88 0.95
AA 141212C00017000 C 12/12/14 17.0 0.53 0.56
AA 141212C00017500 C 12/12/14 17.5 0.28 0.30
AA 141212C00018000 C 12/12/14 18.0 0.13 0.15
AA 141212C00018500 C 12/12/14 18.5 0.05 0.07
AA 141212C00019000 C 12/12/14 19.0 0.02 0.05
AA 141212C00019500 C 12/12/14 19.5 0.01 0.04
AA 141212C00020000 C 12/12/14 20.0 0.00 0.03
AA 141212C00020500 C 12/12/14 20.5 0.00 0.03
AA 141212C00021000 C 12/12/14 21.0 0.00 0.03
AA 141212C00021500 C 12/12/14 21.5 0.00 0.03
AA 141212C00022000 C 12/12/14 22.0 0.00 0.03
AA 141212C00022500 C 12/12/14 22.5 0.00 0.03
AA 141212C00023000 C 12/12/14 23.0 0.00 0.03
AA 141212C00023500 C 12/12/14 23.5 0.00 0.02
AA 141212C00024000 C 12/12/14 24.0 0.00 0.02
AA 141212C00024500 C 12/12/14 24.5 0.00 0.02
AA 141212C00025000 C 12/12/14 25.0 0.00 0.02
AA 141212P00008000 P 12/12/14 8.0 0.00 0.02
AA 141212P00009000 P 12/12/14 9.0 0.00 0.02
AA 141212P00009500 P 12/12/14 9.5 0.00 0.02
AA 141212P00010000 P 12/12/14 10.0 0.00 0.02
AA 141212P00010500 P 12/12/14 10.5 0.00 0.02
AA 141212P00011000 P 12/12/14 11.0 0.00 0.02
AA 141212P00011500 P 12/12/14 11.5 0.00 0.02
AA 141212P00012000 P 12/12/14 12.0 0.00 0.02
AA 141212P00012500 P 12/12/14 12.5 0.00 0.03
AA 141212P00013000 P 12/12/14 13.0 0.01 0.03
AA 141212P00013500 P 12/12/14 13.5 0.01 0.04
AA 141212P00014000 P 12/12/14 14.0 0.01 0.04
AA 141212P00014500 P 12/12/14 14.5 0.01 0.04
AA 141212P00015000 P 12/12/14 15.0 0.02 0.05
AA 141212P00015500 P 12/12/14 15.5 0.05 0.07
AA 141212P00016000 P 12/12/14 16.0 0.08 0.11
AA 141212P00016500 P 12/12/14 16.5 0.15 0.18
AA 141212P00017000 P 12/12/14 17.0 0.29 0.32
AA 141212P00017500 P 12/12/14 17.5 0.53 0.57
AA 141212P00018000 P 12/12/14 18.0 0.88 0.95
AA 141212P00018500 P 12/12/14 18.5 1.27 1.39
AA 141212P00019000 P 12/12/14 19.0 1.74 1.85
AA 141212P00019500 P 12/12/14 19.5 2.22 2.33
AA 141212P00020000 P 12/12/14 20.0 2.72 2.82
AA 141212P00020500 P 12/12/14 20.5 3.20 3.30
AA 141212P00021000 P 12/12/14 21.0 3.70 3.80
AA 141212P00021500 P 12/12/14 21.5 4.20 4.30
AA 141212P00022000 P 12/12/14 22.0 4.70 4.80
AA 141212P00022500 P 12/12/14 22.5 5.20 5.30
AA 141212P00023000 P 12/12/14 23.0 5.70 5.80
AA 141212P00023500 P 12/12/14 23.5 6.20 6.30
AA 141212P00024000 P 12/12/14 24.0 6.70 6.80
AA 141212P00024500 P 12/12/14 24.5 7.20 7.30
AA 141212P00025000 P 12/12/14 25.0 7.70 7.80
AA 141220C00007000 C 12/20/14 7.0 8.65 11.85
AA 141220C00008000 C 12/20/14 8.0 9.20 9.30
AA 141220C00008500 C 12/20/14 8.5 8.70 8.80
AA 141220C00009000 C 12/20/14 9.0 8.20 8.30
AA 141220C00009500 C 12/20/14 9.5 7.70 7.80
AA 141220C00010000 C 12/20/14 10.0 7.20 7.30
AA 141220C00010500 C 12/20/14 10.5 6.70 6.80
AA 141220C00011000 C 12/20/14 11.0 6.20 6.30
AA 141220C00011500 C 12/20/14 11.5 5.70 5.80
AA 141220C00012000 C 12/20/14 12.0 5.20 5.30
AA 141220C00012500 C 12/20/14 12.5 4.70 4.80
AA 141220C00013000 C 12/20/14 13.0 4.20 4.30
AA 141220C00013500 C 12/20/14 13.5 3.70 3.80
AA 141220C00014000 C 12/20/14 14.0 3.25 3.35
AA 141220C00014500 C 12/20/14 14.5 2.73 2.83
AA 141220C00015000 C 12/20/14 15.0 2.24 2.35
AA 141220C00015500 C 12/20/14 15.5 1.77 1.87
AA 141220C00016000 C 12/20/14 16.0 1.36 1.39
AA 141220C00016500 C 12/20/14 16.5 0.95 0.99
AA 141220C00017000 C 12/20/14 17.0 0.61 0.63
AA 141220C00017500 C 12/20/14 17.5 0.35 0.37
AA 141220C00018000 C 12/20/14 18.0 0.19 0.20
AA 141220C00018500 C 12/20/14 18.5 0.09 0.11
AA 141220C00019000 C 12/20/14 19.0 0.05 0.07
AA 141220C00019500 C 12/20/14 19.5 0.02 0.05
AA 141220C00020000 C 12/20/14 20.0 0.01 0.03
AA 141220C00020500 C 12/20/14 20.5 0.00 0.02
AA 141220C00021000 C 12/20/14 21.0 0.00 0.02
AA 141220C00021500 C 12/20/14 21.5 0.00 0.02
AA 141220C00022000 C 12/20/14 22.0 0.00 0.02
AA 141220C00022500 C 12/20/14 22.5 0.00 0.02
AA 141220C00023000 C 12/20/14 23.0 0.00 0.01
AA 141220C00023500 C 12/20/14 23.5 0.00 0.01
AA 141220C00024000 C 12/20/14 24.0 0.00 0.01
AA 141220C00024500 C 12/20/14 24.5 0.00 0.01
AA 141220C00025000 C 12/20/14 25.0 0.00 0.01
AA 141220C00025500 C 12/20/14 25.5 0.00 0.01
AA 141220C00026000 C 12/20/14 26.0 0.00 0.01
AA 141220C00026500 C 12/20/14 26.5 0.00 0.01
AA 141220C00027000 C 12/20/14 27.0 0.00 0.01
AA 141220P00007000 P 12/20/14 7.0 0.00 0.01
AA 141220P00008000 P 12/20/14 8.0 0.00 0.01
AA 141220P00008500 P 12/20/14 8.5 0.00 0.01
AA 141220P00009000 P 12/20/14 9.0 0.00 0.01
AA 141220P00009500 P 12/20/14 9.5 0.00 0.01
AA 141220P00010000 P 12/20/14 10.0 0.00 0.01
AA 141220P00010500 P 12/20/14 10.5 0.00 0.01
AA 141220P00011000 P 12/20/14 11.0 0.00 0.02
AA 141220P00011500 P 12/20/14 11.5 0.00 0.02
AA 141220P00012000 P 12/20/14 12.0 0.01 0.02
AA 141220P00012500 P 12/20/14 12.5 0.01 0.03
AA 141220P00013000 P 12/20/14 13.0 0.02 0.03
AA 141220P00013500 P 12/20/14 13.5 0.02 0.04
AA 141220P00014000 P 12/20/14 14.0 0.03 0.05
AA 141220P00014500 P 12/20/14 14.5 0.04 0.05
AA 141220P00015000 P 12/20/14 15.0 0.06 0.07
AA 141220P00015500 P 12/20/14 15.5 0.08 0.11
AA 141220P00016000 P 12/20/14 16.0 0.13 0.14
AA 141220P00016500 P 12/20/14 16.5 0.21 0.23
AA 141220P00017000 P 12/20/14 17.0 0.38 0.39
AA 141220P00017500 P 12/20/14 17.5 0.61 0.64
AA 141220P00018000 P 12/20/14 18.0 0.95 0.98
AA 141220P00018500 P 12/20/14 18.5 1.33 1.43
AA 141220P00019000 P 12/20/14 19.0 1.77 1.87
AA 141220P00019500 P 12/20/14 19.5 2.25 2.34
AA 141220P00020000 P 12/20/14 20.0 2.73 2.83
AA 141220P00020500 P 12/20/14 20.5 3.20 3.30
AA 141220P00021000 P 12/20/14 21.0 3.70 3.80
AA 141220P00021500 P 12/20/14 21.5 4.20 4.30
AA 141220P00022000 P 12/20/14 22.0 4.70 4.80
AA 141220P00022500 P 12/20/14 22.5 5.20 5.30
AA 141220P00023000 P 12/20/14 23.0 5.70 5.80
AA 141220P00023500 P 12/20/14 23.5 6.20 6.30
AA 141220P00024000 P 12/20/14 24.0 6.70 6.80
AA 141220P00024500 P 12/20/14 24.5 7.20 7.30
AA 141220P00025000 P 12/20/14 25.0 7.70 7.80
AA 141220P00025500 P 12/20/14 25.5 8.20 8.30
AA 141220P00026000 P 12/20/14 26.0 8.70 8.80
AA 141220P00026500 P 12/20/14 26.5 9.20 9.30
AA 141220P00027000 P 12/20/14 27.0 9.70 9.80
AA 141226C00008000 C 12/26/14 8.0 9.20 9.30
AA 141226C00009000 C 12/26/14 9.0 8.20 8.30
AA 141226C00009500 C 12/26/14 9.5 7.70 7.80
AA 141226C00010000 C 12/26/14 10.0 7.20 7.30
AA 141226C00010500 C 12/26/14 10.5 6.70 6.80
AA 141226C00011000 C 12/26/14 11.0 6.20 6.30
AA 141226C00011500 C 12/26/14 11.5 5.70 5.80
AA 141226C00012000 C 12/26/14 12.0 5.20 5.30
AA 141226C00012500 C 12/26/14 12.5 4.70 4.80
AA 141226C00013000 C 12/26/14 13.0 4.25 4.30
AA 141226C00013500 C 12/26/14 13.5 3.75 3.85
AA 141226C00014000 C 12/26/14 14.0 3.25 3.35
AA 141226C00014500 C 12/26/14 14.5 2.74 2.86
AA 141226C00015000 C 12/26/14 15.0 2.26 2.39
AA 141226C00015500 C 12/26/14 15.5 1.81 1.91
AA 141226C00016000 C 12/26/14 16.0 1.38 1.46
AA 141226C00016500 C 12/26/14 16.5 0.98 1.06
AA 141226C00017000 C 12/26/14 17.0 0.66 0.72
AA 141226C00017500 C 12/26/14 17.5 0.40 0.46
AA 141226C00018000 C 12/26/14 18.0 0.23 0.26
AA 141226C00018500 C 12/26/14 18.5 0.12 0.16
AA 141226C00019000 C 12/26/14 19.0 0.06 0.10
AA 141226C00019500 C 12/26/14 19.5 0.03 0.07
AA 141226C00020000 C 12/26/14 20.0 0.02 0.05
AA 141226C00020500 C 12/26/14 20.5 0.01 0.04
AA 141226C00021000 C 12/26/14 21.0 0.00 0.03
AA 141226C00021500 C 12/26/14 21.5 0.00 0.03
AA 141226C00022000 C 12/26/14 22.0 0.00 0.03
AA 141226C00022500 C 12/26/14 22.5 0.00 0.03
AA 141226C00023000 C 12/26/14 23.0 0.00 0.02
AA 141226C00023500 C 12/26/14 23.5 0.00 0.03
AA 141226C00024000 C 12/26/14 24.0 0.00 0.02
AA 141226C00024500 C 12/26/14 24.5 0.00 0.02
AA 141226C00025000 C 12/26/14 25.0 0.00 0.02
AA 141226P00008000 P 12/26/14 8.0 0.00 0.02
AA 141226P00009000 P 12/26/14 9.0 0.00 0.02
AA 141226P00009500 P 12/26/14 9.5 0.00 0.02
AA 141226P00010000 P 12/26/14 10.0 0.00 0.02
AA 141226P00010500 P 12/26/14 10.5 0.00 0.02
AA 141226P00011000 P 12/26/14 11.0 0.00 0.02
AA 141226P00011500 P 12/26/14 11.5 0.01 0.03
AA 141226P00012000 P 12/26/14 12.0 0.01 0.03
AA 141226P00012500 P 12/26/14 12.5 0.01 0.04
AA 141226P00013000 P 12/26/14 13.0 0.02 0.04
AA 141226P00013500 P 12/26/14 13.5 0.01 0.05
AA 141226P00014000 P 12/26/14 14.0 0.02 0.07
AA 141226P00014500 P 12/26/14 14.5 0.04 0.08
AA 141226P00015000 P 12/26/14 15.0 0.06 0.10
AA 141226P00015500 P 12/26/14 15.5 0.10 0.13
AA 141226P00016000 P 12/26/14 16.0 0.16 0.19
AA 141226P00016500 P 12/26/14 16.5 0.26 0.29
AA 141226P00017000 P 12/26/14 17.0 0.43 0.46
AA 141226P00017500 P 12/26/14 17.5 0.64 0.71
AA 141226P00018000 P 12/26/14 18.0 0.97 1.03
AA 141226P00018500 P 12/26/14 18.5 1.35 1.47
AA 141226P00019000 P 12/26/14 19.0 1.79 1.90
AA 141226P00019500 P 12/26/14 19.5 2.25 2.36
AA 141226P00020000 P 12/26/14 20.0 2.73 2.83
AA 141226P00020500 P 12/26/14 20.5 3.20 3.30
AA 141226P00021000 P 12/26/14 21.0 3.70 3.80
AA 141226P00021500 P 12/26/14 21.5 4.20 4.30
AA 141226P00022000 P 12/26/14 22.0 4.70 4.80
AA 141226P00022500 P 12/26/14 22.5 5.20 5.30
AA 141226P00023000 P 12/26/14 23.0 5.70 5.80
AA 141226P00023500 P 12/26/14 23.5 6.20 6.30
AA 141226P00024000 P 12/26/14 24.0 6.70 6.80
AA 141226P00024500 P 12/26/14 24.5 7.20 7.30
AA 141226P00025000 P 12/26/14 25.0 7.70 7.80
AA 150102C00008000 C 01/02/15 8.0 9.10 9.35
AA 150102C00009000 C 01/02/15 9.0 8.20 8.30
AA 150102C00009500 C 01/02/15 9.5 7.70 7.80
AA 150102C00010000 C 01/02/15 10.0 7.20 7.30
AA 150102C00010500 C 01/02/15 10.5 6.70 6.80
AA 150102C00011000 C 01/02/15 11.0 6.20 6.30
AA 150102C00011500 C 01/02/15 11.5 5.70 5.80
AA 150102C00012000 C 01/02/15 12.0 5.20 5.30
AA 150102C00012500 C 01/02/15 12.5 4.70 4.85
AA 150102C00013000 C 01/02/15 13.0 4.20 4.35
AA 150102C00013500 C 01/02/15 13.5 3.75 3.85
AA 150102C00014000 C 01/02/15 14.0 3.25 3.35
AA 150102C00014500 C 01/02/15 14.5 2.75 2.89
AA 150102C00015000 C 01/02/15 15.0 2.28 2.40
AA 150102C00015500 C 01/02/15 15.5 1.83 1.93
AA 150102C00016000 C 01/02/15 16.0 1.41 1.50
AA 150102C00016500 C 01/02/15 16.5 1.04 1.07
AA 150102C00017000 C 01/02/15 17.0 0.71 0.75
AA 150102C00017500 C 01/02/15 17.5 0.46 0.49
AA 150102C00018000 C 01/02/15 18.0 0.27 0.31
AA 150102C00018500 C 01/02/15 18.5 0.16 0.20
AA 150102C00019000 C 01/02/15 19.0 0.09 0.12
AA 150102C00019500 C 01/02/15 19.5 0.05 0.09
AA 150102C00020000 C 01/02/15 20.0 0.03 0.06
AA 150102C00020500 C 01/02/15 20.5 0.01 0.05
AA 150102C00021000 C 01/02/15 21.0 0.01 0.04
AA 150102C00021500 C 01/02/15 21.5 0.00 0.03
AA 150102C00022000 C 01/02/15 22.0 0.00 0.03
AA 150102C00022500 C 01/02/15 22.5 0.00 0.03
AA 150102C00023000 C 01/02/15 23.0 0.00 0.03
AA 150102C00023500 C 01/02/15 23.5 0.00 0.03
AA 150102C00024000 C 01/02/15 24.0 0.00 0.03
AA 150102C00025000 C 01/02/15 25.0 0.00 0.02
AA 150102P00008000 P 01/02/15 8.0 0.00 0.02
AA 150102P00009000 P 01/02/15 9.0 0.00 0.02
AA 150102P00009500 P 01/02/15 9.5 0.00 0.02
AA 150102P00010000 P 01/02/15 10.0 0.00 0.02
AA 150102P00010500 P 01/02/15 10.5 0.00 0.03
AA 150102P00011000 P 01/02/15 11.0 0.01 0.03
AA 150102P00011500 P 01/02/15 11.5 0.01 0.03
AA 150102P00012000 P 01/02/15 12.0 0.01 0.04
AA 150102P00012500 P 01/02/15 12.5 0.01 0.04
AA 150102P00013000 P 01/02/15 13.0 0.01 0.06
AA 150102P00013500 P 01/02/15 13.5 0.02 0.06
AA 150102P00014000 P 01/02/15 14.0 0.03 0.07
AA 150102P00014500 P 01/02/15 14.5 0.05 0.09
AA 150102P00015000 P 01/02/15 15.0 0.08 0.12
AA 150102P00015500 P 01/02/15 15.5 0.12 0.15
AA 150102P00016000 P 01/02/15 16.0 0.20 0.22
AA 150102P00016500 P 01/02/15 16.5 0.30 0.34
AA 150102P00017000 P 01/02/15 17.0 0.47 0.51
AA 150102P00017500 P 01/02/15 17.5 0.72 0.76
AA 150102P00018000 P 01/02/15 18.0 1.03 1.08
AA 150102P00018500 P 01/02/15 18.5 1.39 1.51
AA 150102P00019000 P 01/02/15 19.0 1.81 1.93
AA 150102P00019500 P 01/02/15 19.5 2.27 2.38
AA 150102P00020000 P 01/02/15 20.0 2.74 2.85
AA 150102P00020500 P 01/02/15 20.5 3.25 3.35
AA 150102P00021000 P 01/02/15 21.0 3.70 3.85
AA 150102P00021500 P 01/02/15 21.5 4.20 4.30
AA 150102P00022000 P 01/02/15 22.0 4.70 4.80
AA 150102P00022500 P 01/02/15 22.5 5.20 5.35
AA 150102P00023000 P 01/02/15 23.0 5.70 5.85
AA 150102P00023500 P 01/02/15 23.5 6.20 6.35
AA 150102P00024000 P 01/02/15 24.0 6.70 6.85
AA 150102P00025000 P 01/02/15 25.0 7.70 7.85
AA 150117C00003000 C 01/17/15 3.0 14.20 14.30
AA 150117C00005000 C 01/17/15 5.0 12.20 12.30
AA 150117C00006000 C 01/17/15 6.0 11.20 11.30
AA 150117C00007000 C 01/17/15 7.0 10.20 10.30
AA 150117C00008000 C 01/17/15 8.0 9.20 9.30
AA 150117C00009000 C 01/17/15 9.0 8.20 8.30
AA 150117C00010000 C 01/17/15 10.0 7.20 7.30
AA 150117C00011000 C 01/17/15 11.0 6.25 6.35
AA 150117C00012000 C 01/17/15 12.0 5.25 5.35
AA 150117C00013000 C 01/17/15 13.0 4.25 4.40
AA 150117C00014000 C 01/17/15 14.0 3.30 3.40
AA 150117C00015000 C 01/17/15 15.0 2.40 2.47
AA 150117C00016000 C 01/17/15 16.0 1.58 1.64
AA 150117C00017000 C 01/17/15 17.0 0.91 0.93
AA 150117C00018000 C 01/17/15 18.0 0.46 0.48
AA 150117C00019000 C 01/17/15 19.0 0.21 0.23
AA 150117C00020000 C 01/17/15 20.0 0.09 0.10
AA 150117C00021000 C 01/17/15 21.0 0.04 0.06
AA 150117C00022000 C 01/17/15 22.0 0.02 0.04
AA 150117C00023000 C 01/17/15 23.0 0.01 0.03
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 0.01
AA 150117P00007000 P 01/17/15 7.0 0.00 0.01
AA 150117P00008000 P 01/17/15 8.0 0.00 0.01
AA 150117P00009000 P 01/17/15 9.0 0.00 0.02
AA 150117P00010000 P 01/17/15 10.0 0.01 0.03
AA 150117P00011000 P 01/17/15 11.0 0.02 0.04
AA 150117P00012000 P 01/17/15 12.0 0.04 0.06
AA 150117P00013000 P 01/17/15 13.0 0.06 0.09
AA 150117P00014000 P 01/17/15 14.0 0.11 0.12
AA 150117P00015000 P 01/17/15 15.0 0.18 0.19
AA 150117P00016000 P 01/17/15 16.0 0.34 0.36
AA 150117P00017000 P 01/17/15 17.0 0.67 0.69
AA 150117P00018000 P 01/17/15 18.0 1.22 1.25
AA 150117P00019000 P 01/17/15 19.0 1.94 2.05
AA 150117P00020000 P 01/17/15 20.0 2.81 2.93
AA 150117P00021000 P 01/17/15 21.0 3.75 3.85
AA 150117P00022000 P 01/17/15 22.0 4.75 4.85
AA 150117P00023000 P 01/17/15 23.0 5.70 5.80
AA 150220C00015000 C 02/20/15 15.0 2.48 2.62
AA 150220C00016000 C 02/20/15 16.0 1.74 1.78
AA 150220C00017000 C 02/20/15 17.0 1.12 1.16
AA 150220C00018000 C 02/20/15 18.0 0.66 0.70
AA 150220C00019000 C 02/20/15 19.0 0.36 0.38
AA 150220P00015000 P 02/20/15 15.0 0.29 0.32
AA 150220P00016000 P 02/20/15 16.0 0.52 0.55
AA 150220P00017000 P 02/20/15 17.0 0.90 0.93
AA 150220P00018000 P 02/20/15 18.0 1.43 1.47
AA 150220P00019000 P 02/20/15 19.0 2.14 2.17
AA 150417C00008000 C 04/17/15 8.0 9.20 9.30
AA 150417C00009000 C 04/17/15 9.0 8.20 8.35
AA 150417C00010000 C 04/17/15 10.0 7.25 7.35
AA 150417C00011000 C 04/17/15 11.0 6.25 6.40
AA 150417C00012000 C 04/17/15 12.0 5.30 5.45
AA 150417C00013000 C 04/17/15 13.0 4.40 4.50
AA 150417C00014000 C 04/17/15 14.0 3.50 3.65
AA 150417C00015000 C 04/17/15 15.0 2.75 2.85
AA 150417C00016000 C 04/17/15 16.0 2.05 2.09
AA 150417C00017000 C 04/17/15 17.0 1.47 1.51
AA 150417C00018000 C 04/17/15 18.0 1.00 1.04
AA 150417C00019000 C 04/17/15 19.0 0.66 0.69
AA 150417C00020000 C 04/17/15 20.0 0.43 0.46
AA 150417C00021000 C 04/17/15 21.0 0.27 0.30
AA 150417C00022000 C 04/17/15 22.0 0.17 0.20
AA 150417C00023000 C 04/17/15 23.0 0.10 0.14
AA 150417C00024000 C 04/17/15 24.0 0.07 0.09
AA 150417P00008000 P 04/17/15 8.0 0.01 0.03
AA 150417P00009000 P 04/17/15 9.0 0.03 0.05
AA 150417P00010000 P 04/17/15 10.0 0.04 0.07
AA 150417P00011000 P 04/17/15 11.0 0.07 0.10
AA 150417P00012000 P 04/17/15 12.0 0.12 0.14
AA 150417P00013000 P 04/17/15 13.0 0.20 0.22
AA 150417P00014000 P 04/17/15 14.0 0.33 0.35
AA 150417P00015000 P 04/17/15 15.0 0.52 0.55
AA 150417P00016000 P 04/17/15 16.0 0.82 0.85
AA 150417P00017000 P 04/17/15 17.0 1.22 1.25
AA 150417P00018000 P 04/17/15 18.0 1.76 1.80
AA 150417P00019000 P 04/17/15 19.0 2.42 2.46
AA 150417P00020000 P 04/17/15 20.0 3.15 3.25
AA 150417P00021000 P 04/17/15 21.0 3.95 4.15
AA 150417P00022000 P 04/17/15 22.0 4.85 5.05
AA 150417P00023000 P 04/17/15 23.0 5.80 5.95
AA 150417P00024000 P 04/17/15 24.0 6.80 6.90
AA 150717C00009000 C 07/17/15 9.0 8.25 8.40
AA 150717C00010000 C 07/17/15 10.0 7.30 7.40
AA 150717C00011000 C 07/17/15 11.0 6.35 6.50
AA 150717C00012000 C 07/17/15 12.0 5.40 5.55
AA 150717C00013000 C 07/17/15 13.0 4.55 4.70
AA 150717C00014000 C 07/17/15 14.0 3.75 3.90
AA 150717C00015000 C 07/17/15 15.0 3.05 3.10
AA 150717C00016000 C 07/17/15 16.0 2.40 2.46
AA 150717C00017000 C 07/17/15 17.0 1.85 1.90
AA 150717C00018000 C 07/17/15 18.0 1.37 1.46
AA 150717C00019000 C 07/17/15 19.0 1.03 1.10
AA 150717C00020000 C 07/17/15 20.0 0.75 0.81
AA 150717C00021000 C 07/17/15 21.0 0.54 0.60
AA 150717C00022000 C 07/17/15 22.0 0.39 0.44
AA 150717C00023000 C 07/17/15 23.0 0.27 0.32
AA 150717C00024000 C 07/17/15 24.0 0.19 0.24
AA 150717C00025000 C 07/17/15 25.0 0.14 0.18
AA 150717P00009000 P 07/17/15 9.0 0.06 0.08
AA 150717P00010000 P 07/17/15 10.0 0.10 0.12
AA 150717P00011000 P 07/17/15 11.0 0.15 0.18
AA 150717P00012000 P 07/17/15 12.0 0.24 0.27
AA 150717P00013000 P 07/17/15 13.0 0.38 0.40
AA 150717P00014000 P 07/17/15 14.0 0.57 0.60
AA 150717P00015000 P 07/17/15 15.0 0.83 0.94
AA 150717P00016000 P 07/17/15 16.0 1.18 1.22
AA 150717P00017000 P 07/17/15 17.0 1.62 1.66
AA 150717P00018000 P 07/17/15 18.0 2.16 2.21
AA 150717P00019000 P 07/17/15 19.0 2.79 2.85
AA 150717P00020000 P 07/17/15 20.0 3.50 3.60
AA 150717P00021000 P 07/17/15 21.0 4.30 4.40
AA 150717P00022000 P 07/17/15 22.0 5.10 5.25
AA 150717P00023000 P 07/17/15 23.0 6.00 6.15
AA 150717P00024000 P 07/17/15 24.0 6.90 7.05
AA 150717P00025000 P 07/17/15 25.0 7.85 8.00
AA 160115C00003000 C 01/15/16 3.0 14.20 14.30
AA 160115C00005000 C 01/15/16 5.0 12.20 12.35
AA 160115C00007000 C 01/15/16 7.0 10.20 10.40
AA 160115C00010000 C 01/15/16 10.0 7.40 7.55
AA 160115C00012000 C 01/15/16 12.0 5.75 5.80
AA 160115C00015000 C 01/15/16 15.0 3.60 3.70
AA 160115C00017000 C 01/15/16 17.0 2.53 2.55
AA 160115C00020000 C 01/15/16 20.0 1.35 1.43
AA 160115C00022000 C 01/15/16 22.0 0.87 0.94
AA 160115C00025000 C 01/15/16 25.0 0.44 0.51
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 0.05 0.08
AA 160115P00010000 P 01/15/16 10.0 0.24 0.27
AA 160115P00012000 P 01/15/16 12.0 0.53 0.55
AA 160115P00015000 P 01/15/16 15.0 1.36 1.38
AA 160115P00017000 P 01/15/16 17.0 2.23 2.32
AA 160115P00020000 P 01/15/16 20.0 4.05 4.20
AA 160115P00022000 P 01/15/16 22.0 5.60 5.70
AA 160115P00025000 P 01/15/16 25.0 8.15 8.30
AA 170120C00005000 C 01/20/17 5.0 11.85 12.85
AA 170120C00008000 C 01/20/17 8.0 9.20 10.05
AA 170120C00010000 C 01/20/17 10.0 7.80 8.60
AA 170120C00013000 C 01/20/17 13.0 5.70 6.05
AA 170120C00015000 C 01/20/17 15.0 4.50 4.80
AA 170120C00017000 C 01/20/17 17.0 3.55 3.80
AA 170120C00020000 C 01/20/17 20.0 2.38 2.68
AA 170120C00022000 C 01/20/17 22.0 1.82 2.00
AA 170120C00025000 C 01/20/17 25.0 1.28 1.51
AA 170120C00027000 C 01/20/17 27.0 0.74 1.20
AA 170120C00030000 C 01/20/17 30.0 0.61 0.86
AA 170120P00005000 P 01/20/17 5.0 0.08 0.13
AA 170120P00008000 P 01/20/17 8.0 0.30 0.42
AA 170120P00010000 P 01/20/17 10.0 0.60 0.70
AA 170120P00013000 P 01/20/17 13.0 1.32 1.49
AA 170120P00015000 P 01/20/17 15.0 2.15 2.27
AA 170120P00017000 P 01/20/17 17.0 3.10 3.25
AA 170120P00020000 P 01/20/17 20.0 4.95 5.10
AA 170120P00022000 P 01/20/17 22.0 6.35 6.55
AA 170120P00025000 P 01/20/17 25.0 8.75 8.95
AA 170120P00027000 P 01/20/17 27.0 10.45 10.70
AA 170120P00030000 P 01/20/17 30.0 13.15 13.40

OPRA data is delayed 15 minutes.