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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 141031C00009000 C 10/31/14 9.0 7.15 7.60
AA 141031C00009500 C 10/31/14 9.5 6.65 7.15
AA 141031C00010000 C 10/31/14 10.0 6.15 6.60
AA 141031C00010500 C 10/31/14 10.5 5.60 6.15
AA 141031C00011000 C 10/31/14 11.0 5.15 5.60
AA 141031C00011500 C 10/31/14 11.5 4.80 5.10
AA 141031C00012000 C 10/31/14 12.0 4.20 4.60
AA 141031C00012500 C 10/31/14 12.5 3.70 4.10
AA 141031C00013000 C 10/31/14 13.0 3.20 3.60
AA 141031C00013500 C 10/31/14 13.5 2.69 3.10
AA 141031C00014000 C 10/31/14 14.0 2.34 2.58
AA 141031C00014500 C 10/31/14 14.5 1.77 2.09
AA 141031C00015000 C 10/31/14 15.0 1.23 1.60
AA 141031C00015500 C 10/31/14 15.5 1.02 1.12
AA 141031C00016000 C 10/31/14 16.0 0.62 0.63
AA 141031C00016500 C 10/31/14 16.5 0.27 0.30
AA 141031C00017000 C 10/31/14 17.0 0.08 0.09
AA 141031C00017500 C 10/31/14 17.5 0.01 0.05
AA 141031C00018000 C 10/31/14 18.0 0.00 0.05
AA 141031C00018500 C 10/31/14 18.5 0.00 0.05
AA 141031C00019000 C 10/31/14 19.0 0.00 0.05
AA 141031C00019500 C 10/31/14 19.5 0.00 0.06
AA 141031C00020000 C 10/31/14 20.0 0.00 0.06
AA 141031C00020500 C 10/31/14 20.5 0.00 0.05
AA 141031C00021000 C 10/31/14 21.0 0.00 0.05
AA 141031C00021500 C 10/31/14 21.5 0.00 0.05
AA 141031C00022000 C 10/31/14 22.0 0.00 0.05
AA 141031C00022500 C 10/31/14 22.5 0.00 0.05
AA 141031C00023000 C 10/31/14 23.0 0.00 0.05
AA 141031C00023500 C 10/31/14 23.5 0.00 0.05
AA 141031C00024000 C 10/31/14 24.0 0.00 0.05
AA 141031C00024500 C 10/31/14 24.5 0.00 0.05
AA 141031C00025000 C 10/31/14 25.0 0.00 0.05
AA 141031C00025500 C 10/31/14 25.5 0.00 0.05
AA 141031C00026000 C 10/31/14 26.0 0.00 0.05
AA 141031P00009000 P 10/31/14 9.0 0.00 0.05
AA 141031P00009500 P 10/31/14 9.5 0.00 0.05
AA 141031P00010000 P 10/31/14 10.0 0.00 0.01
AA 141031P00010500 P 10/31/14 10.5 0.00 0.05
AA 141031P00011000 P 10/31/14 11.0 0.00 0.05
AA 141031P00011500 P 10/31/14 11.5 0.00 0.06
AA 141031P00012000 P 10/31/14 12.0 0.00 0.06
AA 141031P00012500 P 10/31/14 12.5 0.00 0.06
AA 141031P00013000 P 10/31/14 13.0 0.00 0.04
AA 141031P00013500 P 10/31/14 13.5 0.00 0.04
AA 141031P00014000 P 10/31/14 14.0 0.00 0.06
AA 141031P00014500 P 10/31/14 14.5 0.00 0.06
AA 141031P00015000 P 10/31/14 15.0 0.01 0.04
AA 141031P00015500 P 10/31/14 15.5 0.03 0.06
AA 141031P00016000 P 10/31/14 16.0 0.08 0.10
AA 141031P00016500 P 10/31/14 16.5 0.22 0.23
AA 141031P00017000 P 10/31/14 17.0 0.51 0.60
AA 141031P00017500 P 10/31/14 17.5 0.95 1.11
AA 141031P00018000 P 10/31/14 18.0 1.43 1.69
AA 141031P00018500 P 10/31/14 18.5 1.93 2.08
AA 141031P00019000 P 10/31/14 19.0 2.43 2.81
AA 141031P00019500 P 10/31/14 19.5 2.90 3.30
AA 141031P00020000 P 10/31/14 20.0 3.40 3.65
AA 141031P00020500 P 10/31/14 20.5 3.90 4.15
AA 141031P00021000 P 10/31/14 21.0 4.40 4.65
AA 141031P00021500 P 10/31/14 21.5 4.90 5.15
AA 141031P00022000 P 10/31/14 22.0 5.40 5.65
AA 141031P00022500 P 10/31/14 22.5 5.85 6.30
AA 141031P00023000 P 10/31/14 23.0 6.35 6.60
AA 141031P00023500 P 10/31/14 23.5 6.85 7.10
AA 141031P00024000 P 10/31/14 24.0 7.20 7.60
AA 141031P00024500 P 10/31/14 24.5 7.70 8.10
AA 141031P00025000 P 10/31/14 25.0 8.25 8.60
AA 141031P00025500 P 10/31/14 25.5 7.75 9.25
AA 141031P00026000 P 10/31/14 26.0 8.00 9.60
AA 141107C00008000 C 11/07/14 8.0 8.35 8.75
AA 141107C00008500 C 11/07/14 8.5 7.65 8.25
AA 141107C00009000 C 11/07/14 9.0 7.50 7.60
AA 141107C00009500 C 11/07/14 9.5 7.00 7.10
AA 141107C00010000 C 11/07/14 10.0 6.50 6.60
AA 141107C00010500 C 11/07/14 10.5 6.00 6.10
AA 141107C00011000 C 11/07/14 11.0 5.50 5.60
AA 141107C00011500 C 11/07/14 11.5 5.00 5.10
AA 141107C00012000 C 11/07/14 12.0 4.50 4.60
AA 141107C00012500 C 11/07/14 12.5 4.00 4.10
AA 141107C00013000 C 11/07/14 13.0 3.50 3.60
AA 141107C00013500 C 11/07/14 13.5 3.00 3.10
AA 141107C00014000 C 11/07/14 14.0 2.50 2.60
AA 141107C00014500 C 11/07/14 14.5 2.01 2.11
AA 141107C00015000 C 11/07/14 15.0 1.53 1.63
AA 141107C00015500 C 11/07/14 15.5 1.12 1.17
AA 141107C00016000 C 11/07/14 16.0 0.70 0.75
AA 141107C00016500 C 11/07/14 16.5 0.39 0.43
AA 141107C00017000 C 11/07/14 17.0 0.16 0.21
AA 141107C00017500 C 11/07/14 17.5 0.05 0.08
AA 141107C00018000 C 11/07/14 18.0 0.01 0.04
AA 141107C00018500 C 11/07/14 18.5 0.00 0.03
AA 141107C00019000 C 11/07/14 19.0 0.00 0.03
AA 141107C00019500 C 11/07/14 19.5 0.00 0.03
AA 141107C00020000 C 11/07/14 20.0 0.00 0.02
AA 141107C00020500 C 11/07/14 20.5 0.00 0.02
AA 141107C00021000 C 11/07/14 21.0 0.00 0.02
AA 141107C00021500 C 11/07/14 21.5 0.00 0.02
AA 141107C00022000 C 11/07/14 22.0 0.00 0.02
AA 141107C00022500 C 11/07/14 22.5 0.00 0.02
AA 141107C00023000 C 11/07/14 23.0 0.00 0.02
AA 141107C00023500 C 11/07/14 23.5 0.00 0.02
AA 141107C00024000 C 11/07/14 24.0 0.00 0.02
AA 141107C00024500 C 11/07/14 24.5 0.00 0.02
AA 141107C00025000 C 11/07/14 25.0 0.00 0.02
AA 141107C00025500 C 11/07/14 25.5 0.00 0.02
AA 141107P00008000 P 11/07/14 8.0 0.00 0.02
AA 141107P00008500 P 11/07/14 8.5 0.00 0.02
AA 141107P00009000 P 11/07/14 9.0 0.00 0.02
AA 141107P00009500 P 11/07/14 9.5 0.00 0.02
AA 141107P00010000 P 11/07/14 10.0 0.00 0.02
AA 141107P00010500 P 11/07/14 10.5 0.00 0.02
AA 141107P00011000 P 11/07/14 11.0 0.00 0.02
AA 141107P00011500 P 11/07/14 11.5 0.00 0.02
AA 141107P00012000 P 11/07/14 12.0 0.00 0.02
AA 141107P00012500 P 11/07/14 12.5 0.00 0.02
AA 141107P00013000 P 11/07/14 13.0 0.01 0.03
AA 141107P00013500 P 11/07/14 13.5 0.01 0.03
AA 141107P00014000 P 11/07/14 14.0 0.01 0.04
AA 141107P00014500 P 11/07/14 14.5 0.03 0.05
AA 141107P00015000 P 11/07/14 15.0 0.05 0.08
AA 141107P00015500 P 11/07/14 15.5 0.09 0.13
AA 141107P00016000 P 11/07/14 16.0 0.19 0.22
AA 141107P00016500 P 11/07/14 16.5 0.36 0.42
AA 141107P00017000 P 11/07/14 17.0 0.64 0.72
AA 141107P00017500 P 11/07/14 17.5 1.03 1.13
AA 141107P00018000 P 11/07/14 18.0 1.48 1.57
AA 141107P00018500 P 11/07/14 18.5 1.96 2.05
AA 141107P00019000 P 11/07/14 19.0 2.45 2.54
AA 141107P00019500 P 11/07/14 19.5 2.95 3.05
AA 141107P00020000 P 11/07/14 20.0 3.40 3.55
AA 141107P00020500 P 11/07/14 20.5 3.90 4.05
AA 141107P00021000 P 11/07/14 21.0 4.40 4.55
AA 141107P00021500 P 11/07/14 21.5 4.90 5.05
AA 141107P00022000 P 11/07/14 22.0 5.40 5.55
AA 141107P00022500 P 11/07/14 22.5 5.90 6.05
AA 141107P00023000 P 11/07/14 23.0 6.40 6.55
AA 141107P00023500 P 11/07/14 23.5 6.90 7.05
AA 141107P00024000 P 11/07/14 24.0 7.40 7.70
AA 141107P00024500 P 11/07/14 24.5 7.75 8.05
AA 141107P00025000 P 11/07/14 25.0 8.40 8.80
AA 141107P00025500 P 11/07/14 25.5 8.90 9.20
AA 141114C00008000 C 11/14/14 8.0 8.35 8.75
AA 141114C00008500 C 11/14/14 8.5 7.65 8.35
AA 141114C00009000 C 11/14/14 9.0 7.50 7.60
AA 141114C00009500 C 11/14/14 9.5 7.00 7.10
AA 141114C00010000 C 11/14/14 10.0 6.50 6.60
AA 141114C00010500 C 11/14/14 10.5 6.00 6.10
AA 141114C00011000 C 11/14/14 11.0 5.50 5.60
AA 141114C00011500 C 11/14/14 11.5 5.00 5.10
AA 141114C00012000 C 11/14/14 12.0 4.50 4.60
AA 141114C00012500 C 11/14/14 12.5 4.00 4.10
AA 141114C00013000 C 11/14/14 13.0 3.50 3.60
AA 141114C00013500 C 11/14/14 13.5 3.00 3.10
AA 141114C00014000 C 11/14/14 14.0 2.51 2.61
AA 141114C00014500 C 11/14/14 14.5 2.03 2.12
AA 141114C00015000 C 11/14/14 15.0 1.58 1.64
AA 141114C00015500 C 11/14/14 15.5 1.14 1.20
AA 141114C00016000 C 11/14/14 16.0 0.77 0.81
AA 141114C00016500 C 11/14/14 16.5 0.47 0.50
AA 141114C00017000 C 11/14/14 17.0 0.25 0.28
AA 141114C00017500 C 11/14/14 17.5 0.12 0.13
AA 141114C00018000 C 11/14/14 18.0 0.05 0.07
AA 141114C00018500 C 11/14/14 18.5 0.01 0.04
AA 141114C00019000 C 11/14/14 19.0 0.00 0.03
AA 141114C00019500 C 11/14/14 19.5 0.00 0.03
AA 141114C00020000 C 11/14/14 20.0 0.00 0.03
AA 141114C00020500 C 11/14/14 20.5 0.00 0.03
AA 141114C00021000 C 11/14/14 21.0 0.00 0.02
AA 141114C00021500 C 11/14/14 21.5 0.00 0.02
AA 141114C00022000 C 11/14/14 22.0 0.00 0.02
AA 141114C00022500 C 11/14/14 22.5 0.00 0.02
AA 141114C00023000 C 11/14/14 23.0 0.00 0.02
AA 141114C00023500 C 11/14/14 23.5 0.00 0.02
AA 141114C00024000 C 11/14/14 24.0 0.00 0.02
AA 141114C00024500 C 11/14/14 24.5 0.00 0.02
AA 141114C00025000 C 11/14/14 25.0 0.00 0.02
AA 141114C00025500 C 11/14/14 25.5 0.00 0.02
AA 141114P00008000 P 11/14/14 8.0 0.00 0.02
AA 141114P00008500 P 11/14/14 8.5 0.00 0.02
AA 141114P00009000 P 11/14/14 9.0 0.00 0.02
AA 141114P00009500 P 11/14/14 9.5 0.00 0.02
AA 141114P00010000 P 11/14/14 10.0 0.00 0.02
AA 141114P00010500 P 11/14/14 10.5 0.00 0.02
AA 141114P00011000 P 11/14/14 11.0 0.00 0.02
AA 141114P00011500 P 11/14/14 11.5 0.00 0.03
AA 141114P00012000 P 11/14/14 12.0 0.00 0.02
AA 141114P00012500 P 11/14/14 12.5 0.01 0.02
AA 141114P00013000 P 11/14/14 13.0 0.01 0.03
AA 141114P00013500 P 11/14/14 13.5 0.02 0.04
AA 141114P00014000 P 11/14/14 14.0 0.03 0.06
AA 141114P00014500 P 11/14/14 14.5 0.05 0.09
AA 141114P00015000 P 11/14/14 15.0 0.08 0.11
AA 141114P00015500 P 11/14/14 15.5 0.15 0.21
AA 141114P00016000 P 11/14/14 16.0 0.26 0.34
AA 141114P00016500 P 11/14/14 16.5 0.44 0.50
AA 141114P00017000 P 11/14/14 17.0 0.73 0.76
AA 141114P00017500 P 11/14/14 17.5 1.09 1.17
AA 141114P00018000 P 11/14/14 18.0 1.51 1.61
AA 141114P00018500 P 11/14/14 18.5 1.98 2.07
AA 141114P00019000 P 11/14/14 19.0 2.46 2.55
AA 141114P00019500 P 11/14/14 19.5 2.96 3.05
AA 141114P00020000 P 11/14/14 20.0 3.45 3.55
AA 141114P00020500 P 11/14/14 20.5 3.95 4.05
AA 141114P00021000 P 11/14/14 21.0 4.40 4.55
AA 141114P00021500 P 11/14/14 21.5 4.90 5.05
AA 141114P00022000 P 11/14/14 22.0 5.40 5.55
AA 141114P00022500 P 11/14/14 22.5 5.95 6.05
AA 141114P00023000 P 11/14/14 23.0 6.40 6.55
AA 141114P00023500 P 11/14/14 23.5 6.90 7.05
AA 141114P00024000 P 11/14/14 24.0 7.25 7.55
AA 141114P00024500 P 11/14/14 24.5 7.90 8.30
AA 141114P00025000 P 11/14/14 25.0 8.25 8.55
AA 141114P00025500 P 11/14/14 25.5 8.75 9.05
AA 141122C00006000 C 11/22/14 6.0 10.50 10.60
AA 141122C00007000 C 11/22/14 7.0 9.40 9.60
AA 141122C00007500 C 11/22/14 7.5 8.85 9.10
AA 141122C00008000 C 11/22/14 8.0 8.50 8.60
AA 141122C00008500 C 11/22/14 8.5 7.90 8.10
AA 141122C00009000 C 11/22/14 9.0 7.50 7.60
AA 141122C00009500 C 11/22/14 9.5 7.00 7.10
AA 141122C00010000 C 11/22/14 10.0 6.50 6.60
AA 141122C00010500 C 11/22/14 10.5 6.00 6.10
AA 141122C00011000 C 11/22/14 11.0 5.50 5.60
AA 141122C00011500 C 11/22/14 11.5 5.00 5.10
AA 141122C00012000 C 11/22/14 12.0 4.50 4.60
AA 141122C00012500 C 11/22/14 12.5 4.00 4.10
AA 141122C00013000 C 11/22/14 13.0 3.50 3.60
AA 141122C00013500 C 11/22/14 13.5 3.00 3.15
AA 141122C00014000 C 11/22/14 14.0 2.58 2.61
AA 141122C00014500 C 11/22/14 14.5 2.04 2.14
AA 141122C00015000 C 11/22/14 15.0 1.65 1.69
AA 141122C00015500 C 11/22/14 15.5 1.16 1.27
AA 141122C00016000 C 11/22/14 16.0 0.85 0.87
AA 141122C00016500 C 11/22/14 16.5 0.54 0.57
AA 141122C00017000 C 11/22/14 17.0 0.32 0.34
AA 141122C00017500 C 11/22/14 17.5 0.17 0.18
AA 141122C00018000 C 11/22/14 18.0 0.09 0.10
AA 141122C00018500 C 11/22/14 18.5 0.05 0.06
AA 141122C00019000 C 11/22/14 19.0 0.02 0.03
AA 141122C00019500 C 11/22/14 19.5 0.01 0.03
AA 141122C00020000 C 11/22/14 20.0 0.00 0.03
AA 141122C00020500 C 11/22/14 20.5 0.00 0.02
AA 141122C00021000 C 11/22/14 21.0 0.00 0.02
AA 141122C00021500 C 11/22/14 21.5 0.00 0.02
AA 141122C00022000 C 11/22/14 22.0 0.00 0.02
AA 141122C00022500 C 11/22/14 22.5 0.00 0.01
AA 141122C00023000 C 11/22/14 23.0 0.00 0.01
AA 141122C00023500 C 11/22/14 23.5 0.00 0.01
AA 141122C00024000 C 11/22/14 24.0 0.00 0.01
AA 141122C00024500 C 11/22/14 24.5 0.00 0.01
AA 141122C00025000 C 11/22/14 25.0 0.00 0.01
AA 141122C00025500 C 11/22/14 25.5 0.00 0.01
AA 141122C00026000 C 11/22/14 26.0 0.00 0.01
AA 141122P00006000 P 11/22/14 6.0 0.00 0.01
AA 141122P00007000 P 11/22/14 7.0 0.00 0.01
AA 141122P00007500 P 11/22/14 7.5 0.00 0.01
AA 141122P00008000 P 11/22/14 8.0 0.00 0.01
AA 141122P00008500 P 11/22/14 8.5 0.00 0.01
AA 141122P00009000 P 11/22/14 9.0 0.00 0.01
AA 141122P00009500 P 11/22/14 9.5 0.00 0.01
AA 141122P00010000 P 11/22/14 10.0 0.00 0.01
AA 141122P00010500 P 11/22/14 10.5 0.00 0.02
AA 141122P00011000 P 11/22/14 11.0 0.00 0.02
AA 141122P00011500 P 11/22/14 11.5 0.01 0.03
AA 141122P00012000 P 11/22/14 12.0 0.01 0.03
AA 141122P00012500 P 11/22/14 12.5 0.02 0.03
AA 141122P00013000 P 11/22/14 13.0 0.03 0.04
AA 141122P00013500 P 11/22/14 13.5 0.04 0.06
AA 141122P00014000 P 11/22/14 14.0 0.05 0.08
AA 141122P00014500 P 11/22/14 14.5 0.08 0.11
AA 141122P00015000 P 11/22/14 15.0 0.13 0.15
AA 141122P00015500 P 11/22/14 15.5 0.20 0.23
AA 141122P00016000 P 11/22/14 16.0 0.33 0.35
AA 141122P00016500 P 11/22/14 16.5 0.52 0.55
AA 141122P00017000 P 11/22/14 17.0 0.80 0.83
AA 141122P00017500 P 11/22/14 17.5 1.15 1.19
AA 141122P00018000 P 11/22/14 18.0 1.55 1.65
AA 141122P00018500 P 11/22/14 18.5 2.00 2.10
AA 141122P00019000 P 11/22/14 19.0 2.48 2.56
AA 141122P00019500 P 11/22/14 19.5 2.96 3.05
AA 141122P00020000 P 11/22/14 20.0 3.45 3.55
AA 141122P00020500 P 11/22/14 20.5 3.95 4.05
AA 141122P00021000 P 11/22/14 21.0 4.45 4.55
AA 141122P00021500 P 11/22/14 21.5 4.95 5.05
AA 141122P00022000 P 11/22/14 22.0 5.45 5.55
AA 141122P00022500 P 11/22/14 22.5 5.95 6.05
AA 141122P00023000 P 11/22/14 23.0 6.45 6.55
AA 141122P00023500 P 11/22/14 23.5 6.95 7.05
AA 141122P00024000 P 11/22/14 24.0 7.40 7.55
AA 141122P00024500 P 11/22/14 24.5 7.90 8.15
AA 141122P00025000 P 11/22/14 25.0 8.45 8.55
AA 141122P00025500 P 11/22/14 25.5 8.90 9.15
AA 141122P00026000 P 11/22/14 26.0 9.40 9.65
AA 141128C00008000 C 11/28/14 8.0 8.50 8.60
AA 141128C00008500 C 11/28/14 8.5 8.00 8.10
AA 141128C00009000 C 11/28/14 9.0 7.50 7.60
AA 141128C00009500 C 11/28/14 9.5 7.00 7.10
AA 141128C00010000 C 11/28/14 10.0 6.50 6.60
AA 141128C00010500 C 11/28/14 10.5 6.00 6.10
AA 141128C00011000 C 11/28/14 11.0 5.50 5.60
AA 141128C00011500 C 11/28/14 11.5 5.00 5.10
AA 141128C00012000 C 11/28/14 12.0 4.50 4.60
AA 141128C00012500 C 11/28/14 12.5 4.00 4.10
AA 141128C00013000 C 11/28/14 13.0 3.50 3.60
AA 141128C00013500 C 11/28/14 13.5 3.05 3.15
AA 141128C00014000 C 11/28/14 14.0 2.53 2.64
AA 141128C00014500 C 11/28/14 14.5 2.06 2.18
AA 141128C00015000 C 11/28/14 15.0 1.62 1.72
AA 141128C00015500 C 11/28/14 15.5 1.21 1.31
AA 141128C00016000 C 11/28/14 16.0 0.87 0.94
AA 141128C00016500 C 11/28/14 16.5 0.60 0.63
AA 141128C00017000 C 11/28/14 17.0 0.37 0.41
AA 141128C00017500 C 11/28/14 17.5 0.21 0.25
AA 141128C00018000 C 11/28/14 18.0 0.10 0.15
AA 141128C00018500 C 11/28/14 18.5 0.05 0.09
AA 141128C00019000 C 11/28/14 19.0 0.02 0.06
AA 141128C00019500 C 11/28/14 19.5 0.01 0.04
AA 141128C00020000 C 11/28/14 20.0 0.00 0.03
AA 141128C00020500 C 11/28/14 20.5 0.00 0.03
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 0.01 0.03
AA 141128P00011500 P 11/28/14 11.5 0.01 0.03
AA 141128P00012000 P 11/28/14 12.0 0.01 0.04
AA 141128P00012500 P 11/28/14 12.5 0.01 0.04
AA 141128P00013000 P 11/28/14 13.0 0.02 0.06
AA 141128P00013500 P 11/28/14 13.5 0.04 0.08
AA 141128P00014000 P 11/28/14 14.0 0.06 0.11
AA 141128P00014500 P 11/28/14 14.5 0.10 0.15
AA 141128P00015000 P 11/28/14 15.0 0.16 0.20
AA 141128P00015500 P 11/28/14 15.5 0.25 0.32
AA 141128P00016000 P 11/28/14 16.0 0.38 0.47
AA 141128P00016500 P 11/28/14 16.5 0.58 0.62
AA 141128P00017000 P 11/28/14 17.0 0.84 0.96
AA 141128P00017500 P 11/28/14 17.5 1.18 1.30
AA 141128P00018000 P 11/28/14 18.0 1.58 1.70
AA 141128P00018500 P 11/28/14 18.5 2.03 2.13
AA 141128P00019000 P 11/28/14 19.0 2.49 2.59
AA 141128P00019500 P 11/28/14 19.5 2.97 3.05
AA 141128P00020000 P 11/28/14 20.0 3.45 3.55
AA 141128P00020500 P 11/28/14 20.5 3.95 4.05
AA 141128P00021000 P 11/28/14 21.0 4.45 4.55
AA 141128P00021500 P 11/28/14 21.5 4.95 5.05
AA 141128P00022000 P 11/28/14 22.0 5.45 5.55
AA 141128P00022500 P 11/28/14 22.5 5.95 6.05
AA 141128P00023000 P 11/28/14 23.0 6.45 6.55
AA 141128P00023500 P 11/28/14 23.5 6.90 7.05
AA 141128P00024000 P 11/28/14 24.0 7.45 7.55
AA 141128P00024500 P 11/28/14 24.5 7.95 8.05
AA 141128P00025000 P 11/28/14 25.0 8.45 8.55
AA 141128P00025500 P 11/28/14 25.5 8.90 9.05
AA 141205C00008000 C 12/05/14 8.0 8.40 8.70
AA 141205C00009000 C 12/05/14 9.0 7.45 7.65
AA 141205C00009500 C 12/05/14 9.5 6.95 7.15
AA 141205C00010000 C 12/05/14 10.0 6.45 6.65
AA 141205C00010500 C 12/05/14 10.5 5.95 6.15
AA 141205C00011000 C 12/05/14 11.0 5.50 5.60
AA 141205C00011500 C 12/05/14 11.5 5.00 5.10
AA 141205C00012000 C 12/05/14 12.0 4.50 4.60
AA 141205C00012500 C 12/05/14 12.5 4.00 4.10
AA 141205C00013000 C 12/05/14 13.0 3.55 3.65
AA 141205C00013500 C 12/05/14 13.5 3.05 3.15
AA 141205C00014000 C 12/05/14 14.0 2.55 2.66
AA 141205C00014500 C 12/05/14 14.5 2.09 2.20
AA 141205C00015000 C 12/05/14 15.0 1.65 1.78
AA 141205C00015500 C 12/05/14 15.5 1.27 1.38
AA 141205C00016000 C 12/05/14 16.0 0.92 1.01
AA 141205C00016500 C 12/05/14 16.5 0.66 0.70
AA 141205C00017000 C 12/05/14 17.0 0.43 0.47
AA 141205C00017500 C 12/05/14 17.5 0.24 0.30
AA 141205C00018000 C 12/05/14 18.0 0.14 0.19
AA 141205C00018500 C 12/05/14 18.5 0.07 0.12
AA 141205C00019000 C 12/05/14 19.0 0.04 0.08
AA 141205C00019500 C 12/05/14 19.5 0.02 0.05
AA 141205C00020000 C 12/05/14 20.0 0.01 0.04
AA 141205C00020500 C 12/05/14 20.5 0.00 0.03
AA 141205C00021000 C 12/05/14 21.0 0.00 0.03
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 0.03
AA 141205P00011000 P 12/05/14 11.0 0.00 0.03
AA 141205P00011500 P 12/05/14 11.5 0.00 0.04
AA 141205P00012000 P 12/05/14 12.0 0.00 0.05
AA 141205P00012500 P 12/05/14 12.5 0.01 0.06
AA 141205P00013000 P 12/05/14 13.0 0.03 0.07
AA 141205P00013500 P 12/05/14 13.5 0.05 0.10
AA 141205P00014000 P 12/05/14 14.0 0.08 0.13
AA 141205P00014500 P 12/05/14 14.5 0.13 0.19
AA 141205P00015000 P 12/05/14 15.0 0.20 0.26
AA 141205P00015500 P 12/05/14 15.5 0.30 0.38
AA 141205P00016000 P 12/05/14 16.0 0.44 0.55
AA 141205P00016500 P 12/05/14 16.5 0.64 0.73
AA 141205P00017000 P 12/05/14 17.0 0.91 1.01
AA 141205P00017500 P 12/05/14 17.5 1.24 1.37
AA 141205P00018000 P 12/05/14 18.0 1.62 1.75
AA 141205P00018500 P 12/05/14 18.5 2.05 2.17
AA 141205P00019000 P 12/05/14 19.0 2.51 2.62
AA 141205P00019500 P 12/05/14 19.5 2.98 3.05
AA 141205P00020000 P 12/05/14 20.0 3.45 3.55
AA 141205P00020500 P 12/05/14 20.5 3.95 4.05
AA 141205P00021000 P 12/05/14 21.0 4.45 4.55
AA 141205P00021500 P 12/05/14 21.5 4.95 5.05
AA 141205P00022000 P 12/05/14 22.0 5.45 5.55
AA 141205P00022500 P 12/05/14 22.5 5.90 6.05
AA 141205P00023000 P 12/05/14 23.0 6.40 6.55
AA 141205P00023500 P 12/05/14 23.5 6.90 7.05
AA 141205P00024000 P 12/05/14 24.0 7.40 7.55
AA 141205P00024500 P 12/05/14 24.5 7.90 8.05
AA 141205P00025000 P 12/05/14 25.0 8.40 8.65
AA 141205P00025500 P 12/05/14 25.5 8.70 9.15
AA 141220C00007000 C 12/20/14 7.0 9.50 9.60
AA 141220C00008000 C 12/20/14 8.0 8.50 8.60
AA 141220C00009000 C 12/20/14 9.0 7.50 7.60
AA 141220C00010000 C 12/20/14 10.0 6.50 6.60
AA 141220C00011000 C 12/20/14 11.0 5.50 5.60
AA 141220C00012000 C 12/20/14 12.0 4.50 4.65
AA 141220C00013000 C 12/20/14 13.0 3.55 3.65
AA 141220C00014000 C 12/20/14 14.0 2.60 2.70
AA 141220C00015000 C 12/20/14 15.0 1.73 1.84
AA 141220C00016000 C 12/20/14 16.0 1.07 1.10
AA 141220C00017000 C 12/20/14 17.0 0.55 0.58
AA 141220C00018000 C 12/20/14 18.0 0.25 0.26
AA 141220C00019000 C 12/20/14 19.0 0.11 0.12
AA 141220C00020000 C 12/20/14 20.0 0.05 0.07
AA 141220C00021000 C 12/20/14 21.0 0.02 0.04
AA 141220C00022000 C 12/20/14 22.0 0.01 0.03
AA 141220C00023000 C 12/20/14 23.0 0.00 0.02
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 141220P00009000 P 12/20/14 9.0 0.00 0.02
AA 141220P00010000 P 12/20/14 10.0 0.01 0.03
AA 141220P00011000 P 12/20/14 11.0 0.02 0.04
AA 141220P00012000 P 12/20/14 12.0 0.04 0.07
AA 141220P00013000 P 12/20/14 13.0 0.08 0.11
AA 141220P00014000 P 12/20/14 14.0 0.15 0.17
AA 141220P00015000 P 12/20/14 15.0 0.28 0.31
AA 141220P00016000 P 12/20/14 16.0 0.56 0.58
AA 141220P00017000 P 12/20/14 17.0 1.03 1.06
AA 141220P00018000 P 12/20/14 18.0 1.72 1.76
AA 141220P00019000 P 12/20/14 19.0 2.56 2.68
AA 141220P00020000 P 12/20/14 20.0 3.45 3.60
AA 141220P00021000 P 12/20/14 21.0 4.45 4.55
AA 141220P00022000 P 12/20/14 22.0 5.45 5.55
AA 141220P00023000 P 12/20/14 23.0 6.45 6.55
AA 150117C00003000 C 01/17/15 3.0 13.10 15.05
AA 150117C00005000 C 01/17/15 5.0 11.50 11.60
AA 150117C00006000 C 01/17/15 6.0 10.50 10.60
AA 150117C00007000 C 01/17/15 7.0 9.50 9.60
AA 150117C00008000 C 01/17/15 8.0 8.50 8.60
AA 150117C00009000 C 01/17/15 9.0 7.50 7.60
AA 150117C00010000 C 01/17/15 10.0 6.50 6.60
AA 150117C00011000 C 01/17/15 11.0 5.50 5.65
AA 150117C00012000 C 01/17/15 12.0 4.55 4.65
AA 150117C00013000 C 01/17/15 13.0 3.60 3.70
AA 150117C00014000 C 01/17/15 14.0 2.70 2.80
AA 150117C00015000 C 01/17/15 15.0 1.95 2.00
AA 150117C00016000 C 01/17/15 16.0 1.28 1.30
AA 150117C00017000 C 01/17/15 17.0 0.77 0.79
AA 150117C00018000 C 01/17/15 18.0 0.43 0.46
AA 150117C00019000 C 01/17/15 19.0 0.23 0.25
AA 150117C00020000 C 01/17/15 20.0 0.12 0.13
AA 150117C00021000 C 01/17/15 21.0 0.07 0.08
AA 150117C00022000 C 01/17/15 22.0 0.04 0.06
AA 150117C00023000 C 01/17/15 23.0 0.02 0.04
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 0.02
AA 150117P00008000 P 01/17/15 8.0 0.00 0.02
AA 150117P00009000 P 01/17/15 9.0 0.02 0.03
AA 150117P00010000 P 01/17/15 10.0 0.04 0.05
AA 150117P00011000 P 01/17/15 11.0 0.05 0.08
AA 150117P00012000 P 01/17/15 12.0 0.09 0.12
AA 150117P00013000 P 01/17/15 13.0 0.14 0.16
AA 150117P00014000 P 01/17/15 14.0 0.25 0.27
AA 150117P00015000 P 01/17/15 15.0 0.44 0.46
AA 150117P00016000 P 01/17/15 16.0 0.75 0.79
AA 150117P00017000 P 01/17/15 17.0 1.24 1.28
AA 150117P00018000 P 01/17/15 18.0 1.90 1.94
AA 150117P00019000 P 01/17/15 19.0 2.69 2.82
AA 150117P00020000 P 01/17/15 20.0 3.55 3.65
AA 150117P00021000 P 01/17/15 21.0 4.50 4.60
AA 150117P00022000 P 01/17/15 22.0 5.45 5.55
AA 150117P00023000 P 01/17/15 23.0 6.45 6.55
AA 150417C00008000 C 04/17/15 8.0 8.50 8.60
AA 150417C00009000 C 04/17/15 9.0 7.50 7.65
AA 150417C00010000 C 04/17/15 10.0 6.50 6.65
AA 150417C00011000 C 04/17/15 11.0 5.55 5.70
AA 150417C00012000 C 04/17/15 12.0 4.65 4.80
AA 150417C00013000 C 04/17/15 13.0 3.75 3.95
AA 150417C00014000 C 04/17/15 14.0 2.99 3.10
AA 150417C00015000 C 04/17/15 15.0 2.33 2.37
AA 150417C00016000 C 04/17/15 16.0 1.72 1.77
AA 150417C00017000 C 04/17/15 17.0 1.22 1.27
AA 150417C00018000 C 04/17/15 18.0 0.85 0.90
AA 150417C00019000 C 04/17/15 19.0 0.57 0.61
AA 150417C00020000 C 04/17/15 20.0 0.37 0.42
AA 150417C00021000 C 04/17/15 21.0 0.24 0.28
AA 150417C00022000 C 04/17/15 22.0 0.16 0.19
AA 150417C00023000 C 04/17/15 23.0 0.11 0.14
AA 150417C00024000 C 04/17/15 24.0 0.07 0.09
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 0.07 0.10
AA 150417P00011000 P 04/17/15 11.0 0.13 0.15
AA 150417P00012000 P 04/17/15 12.0 0.21 0.23
AA 150417P00013000 P 04/17/15 13.0 0.33 0.35
AA 150417P00014000 P 04/17/15 14.0 0.53 0.55
AA 150417P00015000 P 04/17/15 15.0 0.81 0.84
AA 150417P00016000 P 04/17/15 16.0 1.20 1.24
AA 150417P00017000 P 04/17/15 17.0 1.71 1.74
AA 150417P00018000 P 04/17/15 18.0 2.33 2.37
AA 150417P00019000 P 04/17/15 19.0 3.05 3.10
AA 150417P00020000 P 04/17/15 20.0 3.85 3.95
AA 150417P00021000 P 04/17/15 21.0 4.70 4.85
AA 150417P00022000 P 04/17/15 22.0 5.60 5.75
AA 150417P00023000 P 04/17/15 23.0 6.55 6.70
AA 150417P00024000 P 04/17/15 24.0 7.50 7.65
AA 160115C00003000 C 01/15/16 3.0 13.50 13.65
AA 160115C00005000 C 01/15/16 5.0 11.50 11.65
AA 160115C00007000 C 01/15/16 7.0 9.50 9.65
AA 160115C00010000 C 01/15/16 10.0 6.75 6.85
AA 160115C00012000 C 01/15/16 12.0 5.15 5.25
AA 160115C00015000 C 01/15/16 15.0 3.15 3.25
AA 160115C00017000 C 01/15/16 17.0 2.21 2.27
AA 160115C00020000 C 01/15/16 20.0 1.19 1.24
AA 160115C00022000 C 01/15/16 22.0 0.77 0.80
AA 160115P00003000 P 01/15/16 3.0 0.00 0.02
AA 160115P00005000 P 01/15/16 5.0 0.02 0.05
AA 160115P00007000 P 01/15/16 7.0 0.08 0.10
AA 160115P00010000 P 01/15/16 10.0 0.33 0.36
AA 160115P00012000 P 01/15/16 12.0 0.69 0.73
AA 160115P00015000 P 01/15/16 15.0 1.68 1.74
AA 160115P00017000 P 01/15/16 17.0 2.67 2.74
AA 160115P00020000 P 01/15/16 20.0 4.65 4.75
AA 160115P00022000 P 01/15/16 22.0 6.20 6.35
AA 170120C00005000 C 01/20/17 5.0 11.25 13.10
AA 170120C00008000 C 01/20/17 8.0 8.40 8.90
AA 170120C00010000 C 01/20/17 10.0 7.00 7.40
AA 170120C00013000 C 01/20/17 13.0 4.90 5.20
AA 170120C00015000 C 01/20/17 15.0 3.80 4.20
AA 170120C00017000 C 01/20/17 17.0 3.05 3.25
AA 170120C00020000 C 01/20/17 20.0 1.84 2.34
AA 170120C00022000 C 01/20/17 22.0 1.39 1.88
AA 170120C00025000 C 01/20/17 25.0 1.01 1.35
AA 170120C00027000 C 01/20/17 27.0 0.60 0.98
AA 170120C00030000 C 01/20/17 30.0 0.35 0.85
AA 170120P00005000 P 01/20/17 5.0 0.00 0.30
AA 170120P00008000 P 01/20/17 8.0 0.25 0.40
AA 170120P00010000 P 01/20/17 10.0 0.58 0.89
AA 170120P00013000 P 01/20/17 13.0 1.55 1.82
AA 170120P00015000 P 01/20/17 15.0 2.29 2.72
AA 170120P00017000 P 01/20/17 17.0 3.50 3.85
AA 170120P00020000 P 01/20/17 20.0 5.40 5.90
AA 170120P00022000 P 01/20/17 22.0 6.85 7.45
AA 170120P00025000 P 01/20/17 25.0 9.10 10.00
AA 170120P00027000 P 01/20/17 27.0 11.10 11.75
AA 170120P00030000 P 01/20/17 30.0 13.80 14.10

OPRA data is delayed 15 minutes.