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 (2015-01-09)Premium Content

Alcoa Inc (AA)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 150130C00008000 C 01/30/15 8.0 7.75 8.25
AA 150130C00008500 C 01/30/15 8.5 7.30 7.65
AA 150130C00009000 C 01/30/15 9.0 6.80 7.15
AA 150130C00009500 C 01/30/15 9.5 6.30 6.65
AA 150130C00010000 C 01/30/15 10.0 5.80 6.15
AA 150130C00010500 C 01/30/15 10.5 5.30 5.65
AA 150130C00011000 C 01/30/15 11.0 4.55 5.15
AA 150130C00011500 C 01/30/15 11.5 4.05 4.65
AA 150130C00012000 C 01/30/15 12.0 3.55 4.15
AA 150130C00012500 C 01/30/15 12.5 3.05 3.65
AA 150130C00013000 C 01/30/15 13.0 2.54 3.15
AA 150130C00013500 C 01/30/15 13.5 2.03 2.63
AA 150130C00014000 C 01/30/15 14.0 1.54 2.11
AA 150130C00014500 C 01/30/15 14.5 1.55 1.63
AA 150130C00015000 C 01/30/15 15.0 1.06 1.12
AA 150130C00015500 C 01/30/15 15.5 0.61 0.64
AA 150130C00016000 C 01/30/15 16.0 0.24 0.26
AA 150130C00016500 C 01/30/15 16.5 0.05 0.06
AA 150130C00017000 C 01/30/15 17.0 0.00 0.03
AA 150130C00017500 C 01/30/15 17.5 0.00 0.02
AA 150130C00018000 C 01/30/15 18.0 0.00 0.04
AA 150130C00018500 C 01/30/15 18.5 0.00 0.03
AA 150130C00019000 C 01/30/15 19.0 0.00 0.04
AA 150130C00019500 C 01/30/15 19.5 0.00 0.03
AA 150130C00020000 C 01/30/15 20.0 0.00 0.04
AA 150130C00020500 C 01/30/15 20.5 0.00 0.03
AA 150130C00021000 C 01/30/15 21.0 0.00 0.03
AA 150130C00021500 C 01/30/15 21.5 0.00 0.03
AA 150130C00022000 C 01/30/15 22.0 0.00 0.03
AA 150130C00022500 C 01/30/15 22.5 0.00 0.03
AA 150130C00023000 C 01/30/15 23.0 0.00 0.03
AA 150130C00023500 C 01/30/15 23.5 0.00 0.04
AA 150130C00024000 C 01/30/15 24.0 0.00 0.04
AA 150130C00024500 C 01/30/15 24.5 0.00 0.04
AA 150130C00025000 C 01/30/15 25.0 0.00 0.03
AA 150130P00008000 P 01/30/15 8.0 0.00 0.03
AA 150130P00008500 P 01/30/15 8.5 0.00 0.04
AA 150130P00009000 P 01/30/15 9.0 0.00 0.03
AA 150130P00009500 P 01/30/15 9.5 0.00 0.04
AA 150130P00010000 P 01/30/15 10.0 0.00 0.01
AA 150130P00010500 P 01/30/15 10.5 0.00 0.04
AA 150130P00011000 P 01/30/15 11.0 0.00 0.04
AA 150130P00011500 P 01/30/15 11.5 0.00 0.04
AA 150130P00012000 P 01/30/15 12.0 0.00 0.04
AA 150130P00012500 P 01/30/15 12.5 0.00 0.04
AA 150130P00013000 P 01/30/15 13.0 0.00 0.04
AA 150130P00013500 P 01/30/15 13.5 0.00 0.01
AA 150130P00014000 P 01/30/15 14.0 0.00 0.05
AA 150130P00014500 P 01/30/15 14.5 0.00 0.03
AA 150130P00015000 P 01/30/15 15.0 0.01 0.04
AA 150130P00015500 P 01/30/15 15.5 0.05 0.06
AA 150130P00016000 P 01/30/15 16.0 0.18 0.19
AA 150130P00016500 P 01/30/15 16.5 0.45 0.54
AA 150130P00017000 P 01/30/15 17.0 0.89 1.13
AA 150130P00017500 P 01/30/15 17.5 1.38 1.56
AA 150130P00018000 P 01/30/15 18.0 1.88 2.08
AA 150130P00018500 P 01/30/15 18.5 2.38 2.49
AA 150130P00019000 P 01/30/15 19.0 2.87 2.99
AA 150130P00019500 P 01/30/15 19.5 3.35 3.60
AA 150130P00020000 P 01/30/15 20.0 3.85 4.10
AA 150130P00020500 P 01/30/15 20.5 4.35 4.50
AA 150130P00021000 P 01/30/15 21.0 4.85 5.10
AA 150130P00021500 P 01/30/15 21.5 5.35 5.60
AA 150130P00022000 P 01/30/15 22.0 5.85 6.10
AA 150130P00022500 P 01/30/15 22.5 6.35 6.60
AA 150130P00023000 P 01/30/15 23.0 6.85 7.10
AA 150130P00023500 P 01/30/15 23.5 7.35 7.60
AA 150130P00024000 P 01/30/15 24.0 7.80 8.15
AA 150130P00024500 P 01/30/15 24.5 8.35 8.60
AA 150130P00025000 P 01/30/15 25.0 8.80 9.15
AA 150206C00008000 C 02/06/15 8.0 7.75 8.20
AA 150206C00008500 C 02/06/15 8.5 7.30 7.65
AA 150206C00009000 C 02/06/15 9.0 6.70 7.15
AA 150206C00009500 C 02/06/15 9.5 6.20 6.65
AA 150206C00010000 C 02/06/15 10.0 5.80 6.15
AA 150206C00010500 C 02/06/15 10.5 5.20 5.65
AA 150206C00011000 C 02/06/15 11.0 4.70 5.15
AA 150206C00011500 C 02/06/15 11.5 4.20 4.65
AA 150206C00012000 C 02/06/15 12.0 3.70 4.15
AA 150206C00012500 C 02/06/15 12.5 3.20 3.65
AA 150206C00013000 C 02/06/15 13.0 2.72 3.15
AA 150206C00013500 C 02/06/15 13.5 2.07 2.64
AA 150206C00014000 C 02/06/15 14.0 1.58 2.14
AA 150206C00014500 C 02/06/15 14.5 1.29 1.66
AA 150206C00015000 C 02/06/15 15.0 1.12 1.16
AA 150206C00015500 C 02/06/15 15.5 0.69 0.75
AA 150206C00016000 C 02/06/15 16.0 0.35 0.40
AA 150206C00016500 C 02/06/15 16.5 0.14 0.17
AA 150206C00017000 C 02/06/15 17.0 0.05 0.07
AA 150206C00017500 C 02/06/15 17.5 0.00 0.05
AA 150206C00018000 C 02/06/15 18.0 0.00 0.04
AA 150206C00018500 C 02/06/15 18.5 0.00 0.06
AA 150206C00019000 C 02/06/15 19.0 0.00 0.04
AA 150206C00019500 C 02/06/15 19.5 0.00 0.03
AA 150206C00020000 C 02/06/15 20.0 0.00 0.06
AA 150206C00020500 C 02/06/15 20.5 0.00 0.03
AA 150206C00021000 C 02/06/15 21.0 0.00 0.03
AA 150206C00021500 C 02/06/15 21.5 0.00 0.03
AA 150206C00022000 C 02/06/15 22.0 0.00 0.03
AA 150206C00022500 C 02/06/15 22.5 0.00 0.03
AA 150206C00023000 C 02/06/15 23.0 0.00 0.03
AA 150206C00023500 C 02/06/15 23.5 0.00 0.03
AA 150206C00024000 C 02/06/15 24.0 0.00 0.06
AA 150206C00024500 C 02/06/15 24.5 0.00 0.03
AA 150206C00025000 C 02/06/15 25.0 0.00 0.03
AA 150206P00008000 P 02/06/15 8.0 0.00 0.03
AA 150206P00008500 P 02/06/15 8.5 0.00 0.06
AA 150206P00009000 P 02/06/15 9.0 0.00 0.03
AA 150206P00009500 P 02/06/15 9.5 0.00 0.03
AA 150206P00010000 P 02/06/15 10.0 0.00 0.04
AA 150206P00010500 P 02/06/15 10.5 0.00 0.04
AA 150206P00011000 P 02/06/15 11.0 0.00 0.04
AA 150206P00011500 P 02/06/15 11.5 0.00 0.04
AA 150206P00012000 P 02/06/15 12.0 0.00 0.01
AA 150206P00012500 P 02/06/15 12.5 0.00 0.04
AA 150206P00013000 P 02/06/15 13.0 0.00 0.05
AA 150206P00013500 P 02/06/15 13.5 0.01 0.03
AA 150206P00014000 P 02/06/15 14.0 0.01 0.08
AA 150206P00014500 P 02/06/15 14.5 0.03 0.10
AA 150206P00015000 P 02/06/15 15.0 0.06 0.10
AA 150206P00015500 P 02/06/15 15.5 0.14 0.16
AA 150206P00016000 P 02/06/15 16.0 0.31 0.34
AA 150206P00016500 P 02/06/15 16.5 0.58 0.67
AA 150206P00017000 P 02/06/15 17.0 0.97 1.05
AA 150206P00017500 P 02/06/15 17.5 1.43 1.53
AA 150206P00018000 P 02/06/15 18.0 1.91 2.08
AA 150206P00018500 P 02/06/15 18.5 2.41 2.58
AA 150206P00019000 P 02/06/15 19.0 2.90 3.05
AA 150206P00019500 P 02/06/15 19.5 3.35 3.60
AA 150206P00020000 P 02/06/15 20.0 3.90 4.10
AA 150206P00020500 P 02/06/15 20.5 4.35 4.60
AA 150206P00021000 P 02/06/15 21.0 4.90 5.05
AA 150206P00021500 P 02/06/15 21.5 5.40 5.55
AA 150206P00022000 P 02/06/15 22.0 5.90 6.10
AA 150206P00022500 P 02/06/15 22.5 6.40 6.60
AA 150206P00023000 P 02/06/15 23.0 6.90 7.05
AA 150206P00023500 P 02/06/15 23.5 7.35 7.60
AA 150206P00024000 P 02/06/15 24.0 7.85 8.10
AA 150206P00024500 P 02/06/15 24.5 8.35 8.60
AA 150206P00025000 P 02/06/15 25.0 8.85 9.10
AA 150213C00008000 C 02/13/15 8.0 8.00 8.15
AA 150213C00008500 C 02/13/15 8.5 7.50 7.65
AA 150213C00009000 C 02/13/15 9.0 7.00 7.15
AA 150213C00009500 C 02/13/15 9.5 6.50 6.65
AA 150213C00010000 C 02/13/15 10.0 6.00 6.15
AA 150213C00010500 C 02/13/15 10.5 5.50 5.65
AA 150213C00011000 C 02/13/15 11.0 5.00 5.15
AA 150213C00011500 C 02/13/15 11.5 4.50 4.65
AA 150213C00012000 C 02/13/15 12.0 4.00 4.15
AA 150213C00012500 C 02/13/15 12.5 3.50 3.65
AA 150213C00013000 C 02/13/15 13.0 3.05 3.15
AA 150213C00013500 C 02/13/15 13.5 2.54 2.63
AA 150213C00014000 C 02/13/15 14.0 2.05 2.14
AA 150213C00014500 C 02/13/15 14.5 1.57 1.67
AA 150213C00015000 C 02/13/15 15.0 1.14 1.22
AA 150213C00015500 C 02/13/15 15.5 0.74 0.82
AA 150213C00016000 C 02/13/15 16.0 0.46 0.48
AA 150213C00016500 C 02/13/15 16.5 0.22 0.26
AA 150213C00017000 C 02/13/15 17.0 0.10 0.12
AA 150213C00017500 C 02/13/15 17.5 0.04 0.06
AA 150213C00018000 C 02/13/15 18.0 0.01 0.03
AA 150213C00018500 C 02/13/15 18.5 0.00 0.03
AA 150213C00019000 C 02/13/15 19.0 0.00 0.02
AA 150213C00019500 C 02/13/15 19.5 0.00 0.02
AA 150213C00020000 C 02/13/15 20.0 0.00 0.02
AA 150213C00020500 C 02/13/15 20.5 0.00 0.02
AA 150213C00021000 C 02/13/15 21.0 0.00 0.02
AA 150213C00021500 C 02/13/15 21.5 0.00 0.02
AA 150213C00022000 C 02/13/15 22.0 0.00 0.02
AA 150213C00022500 C 02/13/15 22.5 0.00 0.02
AA 150213C00023000 C 02/13/15 23.0 0.00 0.02
AA 150213C00023500 C 02/13/15 23.5 0.00 0.02
AA 150213C00024000 C 02/13/15 24.0 0.00 0.02
AA 150213C00024500 C 02/13/15 24.5 0.00 0.02
AA 150213C00025000 C 02/13/15 25.0 0.00 0.02
AA 150213P00008000 P 02/13/15 8.0 0.00 0.02
AA 150213P00008500 P 02/13/15 8.5 0.00 0.02
AA 150213P00009000 P 02/13/15 9.0 0.00 0.02
AA 150213P00009500 P 02/13/15 9.5 0.00 0.02
AA 150213P00010000 P 02/13/15 10.0 0.00 0.02
AA 150213P00010500 P 02/13/15 10.5 0.00 0.02
AA 150213P00011000 P 02/13/15 11.0 0.00 0.02
AA 150213P00011500 P 02/13/15 11.5 0.00 0.02
AA 150213P00012000 P 02/13/15 12.0 0.00 0.03
AA 150213P00012500 P 02/13/15 12.5 0.00 0.03
AA 150213P00013000 P 02/13/15 13.0 0.01 0.03
AA 150213P00013500 P 02/13/15 13.5 0.02 0.04
AA 150213P00014000 P 02/13/15 14.0 0.03 0.06
AA 150213P00014500 P 02/13/15 14.5 0.06 0.10
AA 150213P00015000 P 02/13/15 15.0 0.11 0.15
AA 150213P00015500 P 02/13/15 15.5 0.22 0.28
AA 150213P00016000 P 02/13/15 16.0 0.39 0.46
AA 150213P00016500 P 02/13/15 16.5 0.67 0.74
AA 150213P00017000 P 02/13/15 17.0 1.03 1.10
AA 150213P00017500 P 02/13/15 17.5 1.46 1.56
AA 150213P00018000 P 02/13/15 18.0 1.93 2.01
AA 150213P00018500 P 02/13/15 18.5 2.43 2.51
AA 150213P00019000 P 02/13/15 19.0 2.92 3.00
AA 150213P00019500 P 02/13/15 19.5 3.40 3.50
AA 150213P00020000 P 02/13/15 20.0 3.90 4.00
AA 150213P00020500 P 02/13/15 20.5 4.40 4.50
AA 150213P00021000 P 02/13/15 21.0 4.90 5.00
AA 150213P00021500 P 02/13/15 21.5 5.40 5.50
AA 150213P00022000 P 02/13/15 22.0 5.90 6.00
AA 150213P00022500 P 02/13/15 22.5 6.40 6.50
AA 150213P00023000 P 02/13/15 23.0 6.90 7.00
AA 150213P00023500 P 02/13/15 23.5 7.40 7.50
AA 150213P00024000 P 02/13/15 24.0 7.90 8.00
AA 150213P00024500 P 02/13/15 24.5 8.40 8.50
AA 150213P00025000 P 02/13/15 25.0 8.90 9.00
AA 150220C00007000 C 02/20/15 7.0 9.00 9.15
AA 150220C00007500 C 02/20/15 7.5 8.50 8.65
AA 150220C00008000 C 02/20/15 8.0 8.00 8.15
AA 150220C00008500 C 02/20/15 8.5 7.50 7.65
AA 150220C00009000 C 02/20/15 9.0 7.00 7.15
AA 150220C00009500 C 02/20/15 9.5 6.50 6.65
AA 150220C00010000 C 02/20/15 10.0 6.00 6.15
AA 150220C00010500 C 02/20/15 10.5 5.50 5.65
AA 150220C00011000 C 02/20/15 11.0 5.00 5.15
AA 150220C00011500 C 02/20/15 11.5 4.50 4.65
AA 150220C00012000 C 02/20/15 12.0 4.00 4.15
AA 150220C00012500 C 02/20/15 12.5 3.55 3.65
AA 150220C00013000 C 02/20/15 13.0 3.05 3.10
AA 150220C00013500 C 02/20/15 13.5 2.55 2.64
AA 150220C00014000 C 02/20/15 14.0 2.08 2.13
AA 150220C00014500 C 02/20/15 14.5 1.62 1.69
AA 150220C00015000 C 02/20/15 15.0 1.19 1.23
AA 150220C00015500 C 02/20/15 15.5 0.82 0.86
AA 150220C00016000 C 02/20/15 16.0 0.52 0.54
AA 150220C00016500 C 02/20/15 16.5 0.29 0.32
AA 150220C00017000 C 02/20/15 17.0 0.16 0.17
AA 150220C00017500 C 02/20/15 17.5 0.07 0.09
AA 150220C00018000 C 02/20/15 18.0 0.03 0.05
AA 150220C00018500 C 02/20/15 18.5 0.01 0.03
AA 150220C00019000 C 02/20/15 19.0 0.01 0.02
AA 150220C00019500 C 02/20/15 19.5 0.00 0.02
AA 150220C00020000 C 02/20/15 20.0 0.00 0.02
AA 150220C00020500 C 02/20/15 20.5 0.00 0.02
AA 150220C00021000 C 02/20/15 21.0 0.00 0.02
AA 150220C00021500 C 02/20/15 21.5 0.00 0.02
AA 150220C00022000 C 02/20/15 22.0 0.00 0.02
AA 150220C00022500 C 02/20/15 22.5 0.00 0.02
AA 150220C00023000 C 02/20/15 23.0 0.00 0.02
AA 150220C00023500 C 02/20/15 23.5 0.00 0.01
AA 150220C00024000 C 02/20/15 24.0 0.00 0.01
AA 150220C00024500 C 02/20/15 24.5 0.00 0.01
AA 150220C00025000 C 02/20/15 25.0 0.00 0.01
AA 150220C00026000 C 02/20/15 26.0 0.00 0.01
AA 150220C00027000 C 02/20/15 27.0 0.00 0.01
AA 150220P00007000 P 02/20/15 7.0 0.00 0.01
AA 150220P00007500 P 02/20/15 7.5 0.00 0.02
AA 150220P00008000 P 02/20/15 8.0 0.00 0.02
AA 150220P00008500 P 02/20/15 8.5 0.00 0.02
AA 150220P00009000 P 02/20/15 9.0 0.00 0.02
AA 150220P00009500 P 02/20/15 9.5 0.00 0.02
AA 150220P00010000 P 02/20/15 10.0 0.00 0.01
AA 150220P00010500 P 02/20/15 10.5 0.00 0.01
AA 150220P00011000 P 02/20/15 11.0 0.00 0.01
AA 150220P00011500 P 02/20/15 11.5 0.00 0.01
AA 150220P00012000 P 02/20/15 12.0 0.01 0.02
AA 150220P00012500 P 02/20/15 12.5 0.01 0.03
AA 150220P00013000 P 02/20/15 13.0 0.01 0.03
AA 150220P00013500 P 02/20/15 13.5 0.03 0.05
AA 150220P00014000 P 02/20/15 14.0 0.05 0.07
AA 150220P00014500 P 02/20/15 14.5 0.09 0.11
AA 150220P00015000 P 02/20/15 15.0 0.16 0.18
AA 150220P00015500 P 02/20/15 15.5 0.28 0.31
AA 150220P00016000 P 02/20/15 16.0 0.47 0.50
AA 150220P00016500 P 02/20/15 16.5 0.74 0.78
AA 150220P00017000 P 02/20/15 17.0 1.09 1.13
AA 150220P00017500 P 02/20/15 17.5 1.49 1.59
AA 150220P00018000 P 02/20/15 18.0 1.97 2.03
AA 150220P00018500 P 02/20/15 18.5 2.43 2.53
AA 150220P00019000 P 02/20/15 19.0 2.92 3.00
AA 150220P00019500 P 02/20/15 19.5 3.40 3.50
AA 150220P00020000 P 02/20/15 20.0 3.90 4.00
AA 150220P00020500 P 02/20/15 20.5 4.40 4.50
AA 150220P00021000 P 02/20/15 21.0 4.90 5.00
AA 150220P00021500 P 02/20/15 21.5 5.40 5.50
AA 150220P00022000 P 02/20/15 22.0 5.90 6.00
AA 150220P00022500 P 02/20/15 22.5 6.40 6.50
AA 150220P00023000 P 02/20/15 23.0 6.90 7.00
AA 150220P00023500 P 02/20/15 23.5 7.40 7.50
AA 150220P00024000 P 02/20/15 24.0 7.90 8.00
AA 150220P00024500 P 02/20/15 24.5 8.40 8.50
AA 150220P00025000 P 02/20/15 25.0 8.90 9.00
AA 150220P00026000 P 02/20/15 26.0 9.90 10.00
AA 150220P00027000 P 02/20/15 27.0 10.90 12.00
AA 150227C00008000 C 02/27/15 8.0 8.00 8.15
AA 150227C00008500 C 02/27/15 8.5 7.50 7.65
AA 150227C00009000 C 02/27/15 9.0 7.00 7.15
AA 150227C00009500 C 02/27/15 9.5 6.50 6.65
AA 150227C00010000 C 02/27/15 10.0 6.00 6.15
AA 150227C00010500 C 02/27/15 10.5 5.50 5.65
AA 150227C00011000 C 02/27/15 11.0 5.00 5.15
AA 150227C00011500 C 02/27/15 11.5 4.50 4.65
AA 150227C00012000 C 02/27/15 12.0 4.05 4.15
AA 150227C00012500 C 02/27/15 12.5 3.55 3.65
AA 150227C00013000 C 02/27/15 13.0 3.05 3.15
AA 150227C00013500 C 02/27/15 13.5 2.55 2.65
AA 150227C00014000 C 02/27/15 14.0 2.09 2.19
AA 150227C00014500 C 02/27/15 14.5 1.64 1.74
AA 150227C00015000 C 02/27/15 15.0 1.23 1.32
AA 150227C00015500 C 02/27/15 15.5 0.86 0.95
AA 150227C00016000 C 02/27/15 16.0 0.57 0.61
AA 150227C00016500 C 02/27/15 16.5 0.35 0.40
AA 150227C00017000 C 02/27/15 17.0 0.20 0.24
AA 150227C00017500 C 02/27/15 17.5 0.11 0.14
AA 150227C00018000 C 02/27/15 18.0 0.05 0.07
AA 150227C00018500 C 02/27/15 18.5 0.02 0.05
AA 150227C00019000 C 02/27/15 19.0 0.01 0.03
AA 150227C00019500 C 02/27/15 19.5 0.00 0.03
AA 150227C00020000 C 02/27/15 20.0 0.00 0.02
AA 150227C00020500 C 02/27/15 20.5 0.00 0.02
AA 150227C00021000 C 02/27/15 21.0 0.00 0.02
AA 150227C00021500 C 02/27/15 21.5 0.00 0.02
AA 150227C00022000 C 02/27/15 22.0 0.00 0.02
AA 150227C00022500 C 02/27/15 22.5 0.00 0.02
AA 150227C00023000 C 02/27/15 23.0 0.00 0.02
AA 150227C00023500 C 02/27/15 23.5 0.00 0.02
AA 150227C00024000 C 02/27/15 24.0 0.00 0.02
AA 150227C00024500 C 02/27/15 24.5 0.00 0.02
AA 150227C00025000 C 02/27/15 25.0 0.00 0.02
AA 150227P00008000 P 02/27/15 8.0 0.00 0.02
AA 150227P00008500 P 02/27/15 8.5 0.00 0.02
AA 150227P00009000 P 02/27/15 9.0 0.00 0.02
AA 150227P00009500 P 02/27/15 9.5 0.00 0.02
AA 150227P00010000 P 02/27/15 10.0 0.00 0.02
AA 150227P00010500 P 02/27/15 10.5 0.00 0.02
AA 150227P00011000 P 02/27/15 11.0 0.00 0.02
AA 150227P00011500 P 02/27/15 11.5 0.00 0.03
AA 150227P00012000 P 02/27/15 12.0 0.01 0.04
AA 150227P00012500 P 02/27/15 12.5 0.01 0.04
AA 150227P00013000 P 02/27/15 13.0 0.02 0.06
AA 150227P00013500 P 02/27/15 13.5 0.04 0.06
AA 150227P00014000 P 02/27/15 14.0 0.07 0.11
AA 150227P00014500 P 02/27/15 14.5 0.12 0.15
AA 150227P00015000 P 02/27/15 15.0 0.20 0.27
AA 150227P00015500 P 02/27/15 15.5 0.33 0.38
AA 150227P00016000 P 02/27/15 16.0 0.53 0.59
AA 150227P00016500 P 02/27/15 16.5 0.79 0.88
AA 150227P00017000 P 02/27/15 17.0 1.13 1.21
AA 150227P00017500 P 02/27/15 17.5 1.53 1.64
AA 150227P00018000 P 02/27/15 18.0 1.98 2.07
AA 150227P00018500 P 02/27/15 18.5 2.44 2.54
AA 150227P00019000 P 02/27/15 19.0 2.92 3.00
AA 150227P00019500 P 02/27/15 19.5 3.40 3.50
AA 150227P00020000 P 02/27/15 20.0 3.90 4.00
AA 150227P00020500 P 02/27/15 20.5 4.40 4.50
AA 150227P00021000 P 02/27/15 21.0 4.90 5.00
AA 150227P00021500 P 02/27/15 21.5 5.40 5.50
AA 150227P00022000 P 02/27/15 22.0 5.90 6.00
AA 150227P00022500 P 02/27/15 22.5 6.40 6.50
AA 150227P00023000 P 02/27/15 23.0 6.90 7.00
AA 150227P00023500 P 02/27/15 23.5 7.40 7.50
AA 150227P00024000 P 02/27/15 24.0 7.90 8.00
AA 150227P00024500 P 02/27/15 24.5 8.40 8.50
AA 150227P00025000 P 02/27/15 25.0 8.90 9.00
AA 150306C00008000 C 03/06/15 8.0 8.00 8.15
AA 150306C00008500 C 03/06/15 8.5 7.50 7.65
AA 150306C00009000 C 03/06/15 9.0 7.00 7.15
AA 150306C00009500 C 03/06/15 9.5 6.50 6.65
AA 150306C00010000 C 03/06/15 10.0 6.00 6.15
AA 150306C00010500 C 03/06/15 10.5 5.50 5.65
AA 150306C00011000 C 03/06/15 11.0 5.00 5.15
AA 150306C00011500 C 03/06/15 11.5 4.50 4.65
AA 150306C00012000 C 03/06/15 12.0 4.05 4.15
AA 150306C00012500 C 03/06/15 12.5 3.55 3.65
AA 150306C00013000 C 03/06/15 13.0 3.05 3.15
AA 150306C00013500 C 03/06/15 13.5 2.57 2.68
AA 150306C00014000 C 03/06/15 14.0 2.12 2.22
AA 150306C00014500 C 03/06/15 14.5 1.68 1.79
AA 150306C00015000 C 03/06/15 15.0 1.28 1.38
AA 150306C00015500 C 03/06/15 15.5 0.92 1.03
AA 150306C00016000 C 03/06/15 16.0 0.64 0.71
AA 150306C00016500 C 03/06/15 16.5 0.41 0.48
AA 150306C00017000 C 03/06/15 17.0 0.24 0.30
AA 150306C00017500 C 03/06/15 17.5 0.14 0.19
AA 150306C00018000 C 03/06/15 18.0 0.09 0.11
AA 150306C00018500 C 03/06/15 18.5 0.04 0.07
AA 150306C00019000 C 03/06/15 19.0 0.02 0.05
AA 150306C00019500 C 03/06/15 19.5 0.01 0.04
AA 150306C00020000 C 03/06/15 20.0 0.00 0.03
AA 150306C00020500 C 03/06/15 20.5 0.00 0.02
AA 150306C00021000 C 03/06/15 21.0 0.00 0.02
AA 150306C00021500 C 03/06/15 21.5 0.00 0.02
AA 150306C00022000 C 03/06/15 22.0 0.00 0.02
AA 150306C00022500 C 03/06/15 22.5 0.00 0.02
AA 150306C00023000 C 03/06/15 23.0 0.00 0.02
AA 150306C00023500 C 03/06/15 23.5 0.00 0.02
AA 150306C00024000 C 03/06/15 24.0 0.00 0.02
AA 150306C00024500 C 03/06/15 24.5 0.00 0.02
AA 150306P00008000 P 03/06/15 8.0 0.00 0.02
AA 150306P00008500 P 03/06/15 8.5 0.00 0.02
AA 150306P00009000 P 03/06/15 9.0 0.00 0.02
AA 150306P00009500 P 03/06/15 9.5 0.00 0.02
AA 150306P00010000 P 03/06/15 10.0 0.00 0.02
AA 150306P00010500 P 03/06/15 10.5 0.00 0.03
AA 150306P00011000 P 03/06/15 11.0 0.00 0.03
AA 150306P00011500 P 03/06/15 11.5 0.01 0.03
AA 150306P00012000 P 03/06/15 12.0 0.01 0.04
AA 150306P00012500 P 03/06/15 12.5 0.02 0.05
AA 150306P00013000 P 03/06/15 13.0 0.04 0.07
AA 150306P00013500 P 03/06/15 13.5 0.06 0.10
AA 150306P00014000 P 03/06/15 14.0 0.10 0.15
AA 150306P00014500 P 03/06/15 14.5 0.16 0.22
AA 150306P00015000 P 03/06/15 15.0 0.26 0.33
AA 150306P00015500 P 03/06/15 15.5 0.40 0.47
AA 150306P00016000 P 03/06/15 16.0 0.61 0.66
AA 150306P00016500 P 03/06/15 16.5 0.86 0.96
AA 150306P00017000 P 03/06/15 17.0 1.18 1.30
AA 150306P00017500 P 03/06/15 17.5 1.57 1.68
AA 150306P00018000 P 03/06/15 18.0 2.00 2.11
AA 150306P00018500 P 03/06/15 18.5 2.47 2.57
AA 150306P00019000 P 03/06/15 19.0 2.94 3.05
AA 150306P00019500 P 03/06/15 19.5 3.40 3.55
AA 150306P00020000 P 03/06/15 20.0 3.90 4.00
AA 150306P00020500 P 03/06/15 20.5 4.40 4.50
AA 150306P00021000 P 03/06/15 21.0 4.90 5.00
AA 150306P00021500 P 03/06/15 21.5 5.40 5.50
AA 150306P00022000 P 03/06/15 22.0 5.90 6.00
AA 150306P00022500 P 03/06/15 22.5 6.40 6.50
AA 150306P00023000 P 03/06/15 23.0 6.90 7.00
AA 150306P00023500 P 03/06/15 23.5 7.40 7.50
AA 150306P00024000 P 03/06/15 24.0 7.90 8.00
AA 150306P00024500 P 03/06/15 24.5 8.40 8.50
AA 150320C00007000 C 03/20/15 7.0 9.00 9.15
AA 150320C00008000 C 03/20/15 8.0 8.00 8.15
AA 150320C00009000 C 03/20/15 9.0 7.00 7.15
AA 150320C00010000 C 03/20/15 10.0 6.00 6.15
AA 150320C00011000 C 03/20/15 11.0 5.05 5.15
AA 150320C00012000 C 03/20/15 12.0 4.05 4.15
AA 150320C00013000 C 03/20/15 13.0 3.10 3.20
AA 150320C00014000 C 03/20/15 14.0 2.18 2.29
AA 150320C00015000 C 03/20/15 15.0 1.39 1.47
AA 150320C00016000 C 03/20/15 16.0 0.80 0.81
AA 150320C00017000 C 03/20/15 17.0 0.38 0.40
AA 150320C00018000 C 03/20/15 18.0 0.16 0.18
AA 150320C00019000 C 03/20/15 19.0 0.06 0.08
AA 150320C00020000 C 03/20/15 20.0 0.02 0.04
AA 150320C00021000 C 03/20/15 21.0 0.01 0.03
AA 150320C00022000 C 03/20/15 22.0 0.00 0.02
AA 150320C00023000 C 03/20/15 23.0 0.00 0.02
AA 150320P00007000 P 03/20/15 7.0 0.00 0.02
AA 150320P00008000 P 03/20/15 8.0 0.00 0.02
AA 150320P00009000 P 03/20/15 9.0 0.00 0.02
AA 150320P00010000 P 03/20/15 10.0 0.01 0.03
AA 150320P00011000 P 03/20/15 11.0 0.01 0.04
AA 150320P00012000 P 03/20/15 12.0 0.03 0.06
AA 150320P00013000 P 03/20/15 13.0 0.07 0.09
AA 150320P00014000 P 03/20/15 14.0 0.16 0.19
AA 150320P00015000 P 03/20/15 15.0 0.36 0.38
AA 150320P00016000 P 03/20/15 16.0 0.74 0.76
AA 150320P00017000 P 03/20/15 17.0 1.32 1.36
AA 150320P00018000 P 03/20/15 18.0 2.08 2.19
AA 150320P00019000 P 03/20/15 19.0 2.97 3.05
AA 150320P00020000 P 03/20/15 20.0 3.95 4.05
AA 150320P00021000 P 03/20/15 21.0 4.90 5.00
AA 150320P00022000 P 03/20/15 22.0 5.90 6.00
AA 150320P00023000 P 03/20/15 23.0 6.90 7.00
AA 150417C00008000 C 04/17/15 8.0 8.00 8.15
AA 150417C00009000 C 04/17/15 9.0 7.00 7.15
AA 150417C00010000 C 04/17/15 10.0 6.05 6.15
AA 150417C00011000 C 04/17/15 11.0 5.05 5.15
AA 150417C00012000 C 04/17/15 12.0 4.10 4.20
AA 150417C00013000 C 04/17/15 13.0 3.15 3.25
AA 150417C00014000 C 04/17/15 14.0 2.29 2.40
AA 150417C00015000 C 04/17/15 15.0 1.56 1.62
AA 150417C00016000 C 04/17/15 16.0 0.99 1.02
AA 150417C00017000 C 04/17/15 17.0 0.57 0.58
AA 150417C00018000 C 04/17/15 18.0 0.30 0.31
AA 150417C00019000 C 04/17/15 19.0 0.14 0.17
AA 150417C00020000 C 04/17/15 20.0 0.07 0.09
AA 150417C00021000 C 04/17/15 21.0 0.03 0.06
AA 150417C00022000 C 04/17/15 22.0 0.01 0.04
AA 150417C00023000 C 04/17/15 23.0 0.00 0.03
AA 150417C00024000 C 04/17/15 24.0 0.00 0.03
AA 150417P00008000 P 04/17/15 8.0 0.00 0.02
AA 150417P00009000 P 04/17/15 9.0 0.01 0.03
AA 150417P00010000 P 04/17/15 10.0 0.02 0.04
AA 150417P00011000 P 04/17/15 11.0 0.03 0.06
AA 150417P00012000 P 04/17/15 12.0 0.06 0.09
AA 150417P00013000 P 04/17/15 13.0 0.13 0.16
AA 150417P00014000 P 04/17/15 14.0 0.27 0.30
AA 150417P00015000 P 04/17/15 15.0 0.52 0.55
AA 150417P00016000 P 04/17/15 16.0 0.92 0.96
AA 150417P00017000 P 04/17/15 17.0 1.48 1.53
AA 150417P00018000 P 04/17/15 18.0 2.21 2.26
AA 150417P00019000 P 04/17/15 19.0 3.05 3.15
AA 150417P00020000 P 04/17/15 20.0 3.95 4.10
AA 150417P00021000 P 04/17/15 21.0 4.95 5.05
AA 150417P00022000 P 04/17/15 22.0 5.90 6.00
AA 150417P00023000 P 04/17/15 23.0 6.90 7.00
AA 150417P00024000 P 04/17/15 24.0 7.90 8.00
AA 150717C00008000 C 07/17/15 8.0 8.05 8.15
AA 150717C00009000 C 07/17/15 9.0 7.05 7.15
AA 150717C00010000 C 07/17/15 10.0 6.05 6.20
AA 150717C00011000 C 07/17/15 11.0 5.10 5.25
AA 150717C00012000 C 07/17/15 12.0 4.20 4.35
AA 150717C00013000 C 07/17/15 13.0 3.35 3.50
AA 150717C00014000 C 07/17/15 14.0 2.57 2.68
AA 150717C00015000 C 07/17/15 15.0 1.94 1.97
AA 150717C00016000 C 07/17/15 16.0 1.38 1.41
AA 150717C00017000 C 07/17/15 17.0 0.94 0.98
AA 150717C00018000 C 07/17/15 18.0 0.62 0.64
AA 150717C00019000 C 07/17/15 19.0 0.39 0.41
AA 150717C00020000 C 07/17/15 20.0 0.25 0.27
AA 150717C00021000 C 07/17/15 21.0 0.15 0.17
AA 150717C00022000 C 07/17/15 22.0 0.09 0.13
AA 150717C00023000 C 07/17/15 23.0 0.05 0.08
AA 150717C00024000 C 07/17/15 24.0 0.03 0.05
AA 150717C00025000 C 07/17/15 25.0 0.02 0.04
AA 150717C00026000 C 07/17/15 26.0 0.01 0.03
AA 150717P00008000 P 07/17/15 8.0 0.01 0.04
AA 150717P00009000 P 07/17/15 9.0 0.04 0.05
AA 150717P00010000 P 07/17/15 10.0 0.07 0.08
AA 150717P00011000 P 07/17/15 11.0 0.12 0.13
AA 150717P00012000 P 07/17/15 12.0 0.20 0.23
AA 150717P00013000 P 07/17/15 13.0 0.34 0.37
AA 150717P00014000 P 07/17/15 14.0 0.56 0.60
AA 150717P00015000 P 07/17/15 15.0 0.88 0.92
AA 150717P00016000 P 07/17/15 16.0 1.32 1.36
AA 150717P00017000 P 07/17/15 17.0 1.87 1.92
AA 150717P00018000 P 07/17/15 18.0 2.55 2.60
AA 150717P00019000 P 07/17/15 19.0 3.30 3.40
AA 150717P00020000 P 07/17/15 20.0 4.15 4.30
AA 150717P00021000 P 07/17/15 21.0 5.05 5.20
AA 150717P00022000 P 07/17/15 22.0 6.00 6.15
AA 150717P00023000 P 07/17/15 23.0 6.95 7.10
AA 150717P00024000 P 07/17/15 24.0 7.95 8.05
AA 150717P00025000 P 07/17/15 25.0 8.90 9.05
AA 150717P00026000 P 07/17/15 26.0 9.90 10.05
AA 160115C00003000 C 01/15/16 3.0 13.00 13.15
AA 160115C00005000 C 01/15/16 5.0 10.35 11.15
AA 160115C00007000 C 01/15/16 7.0 8.80 9.15
AA 160115C00010000 C 01/15/16 10.0 6.20 6.35
AA 160115C00012000 C 01/15/16 12.0 4.55 4.70
AA 160115C00015000 C 01/15/16 15.0 2.55 2.61
AA 160115C00017000 C 01/15/16 17.0 1.60 1.66
AA 160115C00020000 C 01/15/16 20.0 0.76 0.79
AA 160115C00022000 C 01/15/16 22.0 0.43 0.48
AA 160115C00025000 C 01/15/16 25.0 0.19 0.21
AA 160115P00003000 P 01/15/16 3.0 0.00 0.03
AA 160115P00005000 P 01/15/16 5.0 0.00 0.04
AA 160115P00007000 P 01/15/16 7.0 0.06 0.08
AA 160115P00010000 P 01/15/16 10.0 0.26 0.27
AA 160115P00012000 P 01/15/16 12.0 0.54 0.56
AA 160115P00015000 P 01/15/16 15.0 1.48 1.55
AA 160115P00017000 P 01/15/16 17.0 2.53 2.59
AA 160115P00020000 P 01/15/16 20.0 4.65 4.75
AA 160115P00022000 P 01/15/16 22.0 6.30 6.50
AA 160115P00025000 P 01/15/16 25.0 9.05 9.20
AA 170120C00005000 C 01/20/17 5.0 10.95 11.25
AA 170120C00008000 C 01/20/17 8.0 8.30 8.85
AA 170120C00010000 C 01/20/17 10.0 6.65 6.95
AA 170120C00013000 C 01/20/17 13.0 4.60 4.85
AA 170120C00015000 C 01/20/17 15.0 3.55 3.70
AA 170120C00017000 C 01/20/17 17.0 2.67 2.80
AA 170120C00020000 C 01/20/17 20.0 1.67 1.86
AA 170120C00022000 C 01/20/17 22.0 1.22 1.41
AA 170120C00025000 C 01/20/17 25.0 0.76 0.95
AA 170120C00027000 C 01/20/17 27.0 0.56 0.74
AA 170120C00030000 C 01/20/17 30.0 0.42 0.50
AA 170120P00005000 P 01/20/17 5.0 0.06 0.11
AA 170120P00008000 P 01/20/17 8.0 0.30 0.39
AA 170120P00010000 P 01/20/17 10.0 0.63 0.73
AA 170120P00013000 P 01/20/17 13.0 1.49 1.60
AA 170120P00015000 P 01/20/17 15.0 2.35 2.50
AA 170120P00017000 P 01/20/17 17.0 3.45 3.65
AA 170120P00020000 P 01/20/17 20.0 5.45 5.70
AA 170120P00022000 P 01/20/17 22.0 7.00 7.25
AA 170120P00025000 P 01/20/17 25.0 9.50 9.80
AA 170120P00027000 P 01/20/17 27.0 11.30 11.60
AA 170120P00030000 P 01/20/17 30.0 14.10 14.40

OPRA data is delayed 15 minutes.