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 Jul 7 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 150710C00004000 C 07/10/15 4.0 6.80 7.00
AA 150710C00004500 C 07/10/15 4.5 6.30 6.50
AA 150710C00005000 C 07/10/15 5.0 5.80 6.00
AA 150710C00005500 C 07/10/15 5.5 5.30 5.50
AA 150710C00006000 C 07/10/15 6.0 4.80 5.00
AA 150710C00006500 C 07/10/15 6.5 4.30 4.50
AA 150710C00007000 C 07/10/15 7.0 3.80 4.00
AA 150710C00007500 C 07/10/15 7.5 3.30 3.50
AA 150710C00008000 C 07/10/15 8.0 2.84 2.99
AA 150710C00008500 C 07/10/15 8.5 2.35 2.48
AA 150710C00009000 C 07/10/15 9.0 1.85 2.00
AA 150710C00009500 C 07/10/15 9.5 1.09 1.49
AA 150710C00010000 C 07/10/15 10.0 0.89 0.99
AA 150710C00010500 C 07/10/15 10.5 0.51 0.54
AA 150710C00011000 C 07/10/15 11.0 0.24 0.25
AA 150710C00011500 C 07/10/15 11.5 0.10 0.11
AA 150710C00012000 C 07/10/15 12.0 0.07 0.08
AA 150710C00012500 C 07/10/15 12.5 0.02 0.05
AA 150710C00013000 C 07/10/15 13.0 0.01 0.02
AA 150710C00013500 C 07/10/15 13.5 0.00 0.03
AA 150710C00014000 C 07/10/15 14.0 0.00 0.02
AA 150710C00014500 C 07/10/15 14.5 0.00 0.06
AA 150710C00015000 C 07/10/15 15.0 0.00 0.02
AA 150710C00015500 C 07/10/15 15.5 0.00 0.02
AA 150710C00016000 C 07/10/15 16.0 0.00 0.02
AA 150710C00016500 C 07/10/15 16.5 0.00 0.13
AA 150710C00017000 C 07/10/15 17.0 0.00 0.13
AA 150710C00017500 C 07/10/15 17.5 0.00 0.13
AA 150710C00018000 C 07/10/15 18.0 0.00 0.13
AA 150710C00018500 C 07/10/15 18.5 0.00 0.13
AA 150710C00019000 C 07/10/15 19.0 0.00 0.11
AA 150710C00019500 C 07/10/15 19.5 0.00 0.08
AA 150710C00020000 C 07/10/15 20.0 0.00 0.06
AA 150710C00020500 C 07/10/15 20.5 0.00 0.03
AA 150710C00021000 C 07/10/15 21.0 0.00 0.03
AA 150710C00021500 C 07/10/15 21.5 0.00 0.03
AA 150710C00022000 C 07/10/15 22.0 0.00 0.03
AA 150710C00022500 C 07/10/15 22.5 0.00 0.03
AA 150710C00023000 C 07/10/15 23.0 0.00 0.03
AA 150710C00023500 C 07/10/15 23.5 0.00 0.03
AA 150710P00004000 P 07/10/15 4.0 0.00 0.03
AA 150710P00004500 P 07/10/15 4.5 0.00 0.03
AA 150710P00005000 P 07/10/15 5.0 0.00 0.03
AA 150710P00005500 P 07/10/15 5.5 0.00 0.03
AA 150710P00006000 P 07/10/15 6.0 0.00 0.01
AA 150710P00006500 P 07/10/15 6.5 0.00 0.03
AA 150710P00007000 P 07/10/15 7.0 0.00 0.01
AA 150710P00007500 P 07/10/15 7.5 0.00 0.03
AA 150710P00008000 P 07/10/15 8.0 0.00 0.01
AA 150710P00008500 P 07/10/15 8.5 0.00 0.01
AA 150710P00009000 P 07/10/15 9.0 0.00 0.02
AA 150710P00009500 P 07/10/15 9.5 0.02 0.04
AA 150710P00010000 P 07/10/15 10.0 0.06 0.07
AA 150710P00010500 P 07/10/15 10.5 0.14 0.15
AA 150710P00011000 P 07/10/15 11.0 0.36 0.39
AA 150710P00011500 P 07/10/15 11.5 0.66 0.76
AA 150710P00012000 P 07/10/15 12.0 1.10 1.25
AA 150710P00012500 P 07/10/15 12.5 1.58 1.77
AA 150710P00013000 P 07/10/15 13.0 2.04 2.45
AA 150710P00013500 P 07/10/15 13.5 2.53 2.95
AA 150710P00014000 P 07/10/15 14.0 3.00 3.45
AA 150710P00014500 P 07/10/15 14.5 3.50 3.95
AA 150710P00015000 P 07/10/15 15.0 4.05 4.45
AA 150710P00015500 P 07/10/15 15.5 4.45 4.95
AA 150710P00016000 P 07/10/15 16.0 4.95 5.45
AA 150710P00016500 P 07/10/15 16.5 5.40 5.95
AA 150710P00017000 P 07/10/15 17.0 5.90 6.45
AA 150710P00017500 P 07/10/15 17.5 6.40 6.95
AA 150710P00018000 P 07/10/15 18.0 6.90 7.45
AA 150710P00018500 P 07/10/15 18.5 7.05 8.05
AA 150710P00019000 P 07/10/15 19.0 7.55 8.55
AA 150710P00019500 P 07/10/15 19.5 8.05 9.05
AA 150710P00020000 P 07/10/15 20.0 8.55 9.55
AA 150710P00020500 P 07/10/15 20.5 9.15 10.05
AA 150710P00021000 P 07/10/15 21.0 9.65 10.55
AA 150710P00021500 P 07/10/15 21.5 10.50 10.70
AA 150710P00022000 P 07/10/15 22.0 10.30 11.85
AA 150710P00022500 P 07/10/15 22.5 10.80 12.40
AA 150710P00023000 P 07/10/15 23.0 11.30 12.85
AA 150710P00023500 P 07/10/15 23.5 12.15 13.10
AA 150717C00004500 C 07/17/15 4.5 6.35 6.45
AA 150717C00005000 C 07/17/15 5.0 5.85 5.95
AA 150717C00005500 C 07/17/15 5.5 5.35 5.45
AA 150717C00006000 C 07/17/15 6.0 4.85 4.95
AA 150717C00006500 C 07/17/15 6.5 4.35 4.45
AA 150717C00007000 C 07/17/15 7.0 3.85 3.95
AA 150717C00007500 C 07/17/15 7.5 3.35 3.45
AA 150717C00008000 C 07/17/15 8.0 2.86 2.97
AA 150717C00008500 C 07/17/15 8.5 2.36 2.48
AA 150717C00009000 C 07/17/15 9.0 1.88 1.98
AA 150717C00009500 C 07/17/15 9.5 1.39 1.50
AA 150717C00010000 C 07/17/15 10.0 0.94 0.98
AA 150717C00010500 C 07/17/15 10.5 0.56 0.58
AA 150717C00011000 C 07/17/15 11.0 0.29 0.30
AA 150717C00011500 C 07/17/15 11.5 0.15 0.16
AA 150717C00012000 C 07/17/15 12.0 0.08 0.10
AA 150717C00012500 C 07/17/15 12.5 0.04 0.05
AA 150717C00013000 C 07/17/15 13.0 0.03 0.04
AA 150717C00013500 C 07/17/15 13.5 0.02 0.03
AA 150717C00014000 C 07/17/15 14.0 0.01 0.03
AA 150717C00014500 C 07/17/15 14.5 0.00 0.02
AA 150717C00015000 C 07/17/15 15.0 0.00 0.01
AA 150717C00015500 C 07/17/15 15.5 0.00 0.02
AA 150717C00016000 C 07/17/15 16.0 0.00 0.02
AA 150717C00016500 C 07/17/15 16.5 0.00 0.02
AA 150717C00017000 C 07/17/15 17.0 0.00 0.01
AA 150717C00017500 C 07/17/15 17.5 0.00 0.02
AA 150717C00018000 C 07/17/15 18.0 0.00 0.02
AA 150717C00018500 C 07/17/15 18.5 0.00 0.01
AA 150717C00019000 C 07/17/15 19.0 0.00 0.01
AA 150717C00019500 C 07/17/15 19.5 0.00 0.01
AA 150717C00020000 C 07/17/15 20.0 0.00 0.01
AA 150717C00020500 C 07/17/15 20.5 0.00 0.01
AA 150717C00021000 C 07/17/15 21.0 0.00 0.01
AA 150717C00021500 C 07/17/15 21.5 0.00 0.01
AA 150717C00022000 C 07/17/15 22.0 0.00 0.01
AA 150717C00022500 C 07/17/15 22.5 0.00 0.01
AA 150717C00023000 C 07/17/15 23.0 0.00 0.01
AA 150717C00024000 C 07/17/15 24.0 0.00 0.01
AA 150717C00025000 C 07/17/15 25.0 0.00 0.01
AA 150717C00026000 C 07/17/15 26.0 0.00 0.01
AA 150717P00004500 P 07/17/15 4.5 0.00 0.01
AA 150717P00005000 P 07/17/15 5.0 0.00 0.01
AA 150717P00005500 P 07/17/15 5.5 0.00 0.01
AA 150717P00006000 P 07/17/15 6.0 0.00 0.01
AA 150717P00006500 P 07/17/15 6.5 0.00 0.01
AA 150717P00007000 P 07/17/15 7.0 0.00 0.01
AA 150717P00007500 P 07/17/15 7.5 0.00 0.01
AA 150717P00008000 P 07/17/15 8.0 0.00 0.02
AA 150717P00008500 P 07/17/15 8.5 0.00 0.02
AA 150717P00009000 P 07/17/15 9.0 0.01 0.03
AA 150717P00009500 P 07/17/15 9.5 0.03 0.05
AA 150717P00010000 P 07/17/15 10.0 0.09 0.10
AA 150717P00010500 P 07/17/15 10.5 0.18 0.21
AA 150717P00011000 P 07/17/15 11.0 0.42 0.44
AA 150717P00011500 P 07/17/15 11.5 0.73 0.80
AA 150717P00012000 P 07/17/15 12.0 1.15 1.24
AA 150717P00012500 P 07/17/15 12.5 1.59 1.70
AA 150717P00013000 P 07/17/15 13.0 2.09 2.18
AA 150717P00013500 P 07/17/15 13.5 2.57 2.68
AA 150717P00014000 P 07/17/15 14.0 3.05 3.20
AA 150717P00014500 P 07/17/15 14.5 3.60 3.70
AA 150717P00015000 P 07/17/15 15.0 4.05 4.20
AA 150717P00015500 P 07/17/15 15.5 4.55 4.70
AA 150717P00016000 P 07/17/15 16.0 5.05 5.20
AA 150717P00016500 P 07/17/15 16.5 5.55 5.70
AA 150717P00017000 P 07/17/15 17.0 6.05 6.20
AA 150717P00017500 P 07/17/15 17.5 6.55 6.65
AA 150717P00018000 P 07/17/15 18.0 7.05 7.20
AA 150717P00018500 P 07/17/15 18.5 7.55 7.65
AA 150717P00019000 P 07/17/15 19.0 8.05 8.15
AA 150717P00019500 P 07/17/15 19.5 8.55 8.65
AA 150717P00020000 P 07/17/15 20.0 9.05 9.15
AA 150717P00020500 P 07/17/15 20.5 9.55 9.65
AA 150717P00021000 P 07/17/15 21.0 10.05 10.20
AA 150717P00021500 P 07/17/15 21.5 10.55 10.70
AA 150717P00022000 P 07/17/15 22.0 11.05 11.20
AA 150717P00022500 P 07/17/15 22.5 11.55 11.70
AA 150717P00023000 P 07/17/15 23.0 12.05 12.20
AA 150717P00024000 P 07/17/15 24.0 13.05 13.20
AA 150717P00025000 P 07/17/15 25.0 14.05 14.20
AA 150717P00026000 P 07/17/15 26.0 15.05 15.20
AA 150724C00005000 C 07/24/15 5.0 5.55 6.00
AA 150724C00005500 C 07/24/15 5.5 5.05 5.50
AA 150724C00006000 C 07/24/15 6.0 4.55 5.00
AA 150724C00006500 C 07/24/15 6.5 4.05 4.50
AA 150724C00007000 C 07/24/15 7.0 3.55 4.00
AA 150724C00007500 C 07/24/15 7.5 3.05 3.50
AA 150724C00008000 C 07/24/15 8.0 2.58 2.99
AA 150724C00008500 C 07/24/15 8.5 2.09 2.49
AA 150724C00009000 C 07/24/15 9.0 1.60 2.01
AA 150724C00009500 C 07/24/15 9.5 1.14 1.52
AA 150724C00010000 C 07/24/15 10.0 0.97 1.06
AA 150724C00010500 C 07/24/15 10.5 0.60 0.63
AA 150724C00011000 C 07/24/15 11.0 0.33 0.35
AA 150724C00011500 C 07/24/15 11.5 0.18 0.19
AA 150724C00012000 C 07/24/15 12.0 0.10 0.11
AA 150724C00012500 C 07/24/15 12.5 0.05 0.08
AA 150724C00013000 C 07/24/15 13.0 0.02 0.07
AA 150724C00013500 C 07/24/15 13.5 0.01 0.06
AA 150724C00014000 C 07/24/15 14.0 0.01 0.05
AA 150724C00014500 C 07/24/15 14.5 0.00 0.05
AA 150724C00015000 C 07/24/15 15.0 0.00 0.05
AA 150724C00015500 C 07/24/15 15.5 0.00 0.05
AA 150724C00016000 C 07/24/15 16.0 0.00 0.06
AA 150724C00016500 C 07/24/15 16.5 0.00 0.06
AA 150724C00017000 C 07/24/15 17.0 0.00 0.07
AA 150724C00017500 C 07/24/15 17.5 0.00 0.07
AA 150724C00018000 C 07/24/15 18.0 0.00 0.07
AA 150724C00018500 C 07/24/15 18.5 0.00 0.07
AA 150724C00019000 C 07/24/15 19.0 0.00 0.07
AA 150724C00019500 C 07/24/15 19.5 0.00 0.07
AA 150724C00020000 C 07/24/15 20.0 0.00 0.07
AA 150724C00020500 C 07/24/15 20.5 0.00 0.06
AA 150724C00021000 C 07/24/15 21.0 0.00 0.06
AA 150724C00021500 C 07/24/15 21.5 0.00 0.06
AA 150724C00022000 C 07/24/15 22.0 0.00 0.05
AA 150724C00022500 C 07/24/15 22.5 0.00 0.04
AA 150724C00023000 C 07/24/15 23.0 0.00 0.04
AA 150724C00023500 C 07/24/15 23.5 0.00 0.04
AA 150724P00005000 P 07/24/15 5.0 0.00 0.03
AA 150724P00005500 P 07/24/15 5.5 0.00 0.03
AA 150724P00006000 P 07/24/15 6.0 0.00 0.03
AA 150724P00006500 P 07/24/15 6.5 0.00 0.03
AA 150724P00007000 P 07/24/15 7.0 0.00 0.03
AA 150724P00007500 P 07/24/15 7.5 0.00 0.03
AA 150724P00008000 P 07/24/15 8.0 0.00 0.04
AA 150724P00008500 P 07/24/15 8.5 0.00 0.04
AA 150724P00009000 P 07/24/15 9.0 0.01 0.05
AA 150724P00009500 P 07/24/15 9.5 0.04 0.08
AA 150724P00010000 P 07/24/15 10.0 0.10 0.13
AA 150724P00010500 P 07/24/15 10.5 0.23 0.25
AA 150724P00011000 P 07/24/15 11.0 0.46 0.49
AA 150724P00011500 P 07/24/15 11.5 0.74 0.83
AA 150724P00012000 P 07/24/15 12.0 1.15 1.25
AA 150724P00012500 P 07/24/15 12.5 1.60 1.84
AA 150724P00013000 P 07/24/15 13.0 2.05 2.34
AA 150724P00013500 P 07/24/15 13.5 2.54 2.81
AA 150724P00014000 P 07/24/15 14.0 3.00 3.45
AA 150724P00014500 P 07/24/15 14.5 3.50 3.95
AA 150724P00015000 P 07/24/15 15.0 4.00 4.45
AA 150724P00015500 P 07/24/15 15.5 4.50 4.95
AA 150724P00016000 P 07/24/15 16.0 5.00 5.45
AA 150724P00016500 P 07/24/15 16.5 5.50 5.95
AA 150724P00017000 P 07/24/15 17.0 6.00 6.45
AA 150724P00017500 P 07/24/15 17.5 6.50 6.95
AA 150724P00018000 P 07/24/15 18.0 7.00 7.45
AA 150724P00018500 P 07/24/15 18.5 7.50 7.95
AA 150724P00019000 P 07/24/15 19.0 8.00 8.50
AA 150724P00019500 P 07/24/15 19.5 8.50 9.00
AA 150724P00020000 P 07/24/15 20.0 9.00 9.50
AA 150724P00020500 P 07/24/15 20.5 9.50 9.95
AA 150724P00021000 P 07/24/15 21.0 9.55 10.55
AA 150724P00021500 P 07/24/15 21.5 10.50 10.70
AA 150724P00022000 P 07/24/15 22.0 10.30 11.90
AA 150724P00022500 P 07/24/15 22.5 10.80 12.40
AA 150724P00023000 P 07/24/15 23.0 11.30 12.90
AA 150724P00023500 P 07/24/15 23.5 11.80 13.40
AA 150731C00005000 C 07/31/15 5.0 5.85 5.95
AA 150731C00005500 C 07/31/15 5.5 5.35 5.45
AA 150731C00006000 C 07/31/15 6.0 4.85 4.95
AA 150731C00006500 C 07/31/15 6.5 4.35 4.45
AA 150731C00007000 C 07/31/15 7.0 3.85 3.95
AA 150731C00007500 C 07/31/15 7.5 3.35 3.45
AA 150731C00008000 C 07/31/15 8.0 2.87 2.98
AA 150731C00008500 C 07/31/15 8.5 2.37 2.49
AA 150731C00009000 C 07/31/15 9.0 1.88 2.00
AA 150731C00009500 C 07/31/15 9.5 1.42 1.54
AA 150731C00010000 C 07/31/15 10.0 1.00 1.08
AA 150731C00010500 C 07/31/15 10.5 0.63 0.66
AA 150731C00011000 C 07/31/15 11.0 0.38 0.39
AA 150731C00011500 C 07/31/15 11.5 0.21 0.23
AA 150731C00012000 C 07/31/15 12.0 0.12 0.13
AA 150731C00012500 C 07/31/15 12.5 0.06 0.09
AA 150731C00013000 C 07/31/15 13.0 0.03 0.06
AA 150731C00013500 C 07/31/15 13.5 0.01 0.04
AA 150731C00014000 C 07/31/15 14.0 0.01 0.04
AA 150731C00014500 C 07/31/15 14.5 0.00 0.03
AA 150731C00015000 C 07/31/15 15.0 0.00 0.03
AA 150731C00015500 C 07/31/15 15.5 0.00 0.03
AA 150731C00016000 C 07/31/15 16.0 0.00 0.02
AA 150731C00016500 C 07/31/15 16.5 0.00 0.02
AA 150731C00017000 C 07/31/15 17.0 0.00 0.02
AA 150731C00017500 C 07/31/15 17.5 0.00 0.02
AA 150731C00018000 C 07/31/15 18.0 0.00 0.02
AA 150731C00018500 C 07/31/15 18.5 0.00 0.02
AA 150731C00019000 C 07/31/15 19.0 0.00 0.02
AA 150731C00019500 C 07/31/15 19.5 0.00 0.02
AA 150731C00020000 C 07/31/15 20.0 0.00 0.02
AA 150731C00020500 C 07/31/15 20.5 0.00 0.02
AA 150731C00021000 C 07/31/15 21.0 0.00 0.02
AA 150731C00022000 C 07/31/15 22.0 0.00 0.02
AA 150731P00005000 P 07/31/15 5.0 0.00 0.02
AA 150731P00005500 P 07/31/15 5.5 0.00 0.02
AA 150731P00006000 P 07/31/15 6.0 0.00 0.02
AA 150731P00006500 P 07/31/15 6.5 0.00 0.02
AA 150731P00007000 P 07/31/15 7.0 0.00 0.02
AA 150731P00007500 P 07/31/15 7.5 0.00 0.03
AA 150731P00008000 P 07/31/15 8.0 0.00 0.03
AA 150731P00008500 P 07/31/15 8.5 0.01 0.04
AA 150731P00009000 P 07/31/15 9.0 0.03 0.04
AA 150731P00009500 P 07/31/15 9.5 0.06 0.09
AA 150731P00010000 P 07/31/15 10.0 0.13 0.15
AA 150731P00010500 P 07/31/15 10.5 0.27 0.29
AA 150731P00011000 P 07/31/15 11.0 0.50 0.52
AA 150731P00011500 P 07/31/15 11.5 0.82 0.86
AA 150731P00012000 P 07/31/15 12.0 1.16 1.27
AA 150731P00012500 P 07/31/15 12.5 1.61 1.72
AA 150731P00013000 P 07/31/15 13.0 2.08 2.19
AA 150731P00013500 P 07/31/15 13.5 2.56 2.67
AA 150731P00014000 P 07/31/15 14.0 3.10 3.20
AA 150731P00014500 P 07/31/15 14.5 3.55 3.70
AA 150731P00015000 P 07/31/15 15.0 4.10 4.20
AA 150731P00015500 P 07/31/15 15.5 4.55 4.70
AA 150731P00016000 P 07/31/15 16.0 5.05 5.15
AA 150731P00016500 P 07/31/15 16.5 5.55 5.70
AA 150731P00017000 P 07/31/15 17.0 6.05 6.20
AA 150731P00017500 P 07/31/15 17.5 6.55 6.70
AA 150731P00018000 P 07/31/15 18.0 7.05 7.20
AA 150731P00018500 P 07/31/15 18.5 7.55 7.70
AA 150731P00019000 P 07/31/15 19.0 8.05 8.20
AA 150731P00019500 P 07/31/15 19.5 8.55 8.70
AA 150731P00020000 P 07/31/15 20.0 9.05 9.20
AA 150731P00020500 P 07/31/15 20.5 9.55 9.70
AA 150731P00021000 P 07/31/15 21.0 10.05 10.20
AA 150731P00022000 P 07/31/15 22.0 11.05 11.20
AA 150807C00004500 C 08/07/15 4.5 6.35 6.45
AA 150807C00005000 C 08/07/15 5.0 5.85 5.95
AA 150807C00005500 C 08/07/15 5.5 5.35 5.45
AA 150807C00006000 C 08/07/15 6.0 4.85 4.95
AA 150807C00006500 C 08/07/15 6.5 4.35 4.45
AA 150807C00007000 C 08/07/15 7.0 3.85 3.95
AA 150807C00007500 C 08/07/15 7.5 3.35 3.45
AA 150807C00008000 C 08/07/15 8.0 2.87 2.98
AA 150807C00008500 C 08/07/15 8.5 2.38 2.49
AA 150807C00009000 C 08/07/15 9.0 1.90 2.01
AA 150807C00009500 C 08/07/15 9.5 1.43 1.55
AA 150807C00010000 C 08/07/15 10.0 1.00 1.12
AA 150807C00010500 C 08/07/15 10.5 0.65 0.70
AA 150807C00011000 C 08/07/15 11.0 0.40 0.43
AA 150807C00011500 C 08/07/15 11.5 0.23 0.25
AA 150807C00012000 C 08/07/15 12.0 0.13 0.15
AA 150807C00012500 C 08/07/15 12.5 0.07 0.10
AA 150807C00013000 C 08/07/15 13.0 0.04 0.07
AA 150807C00013500 C 08/07/15 13.5 0.02 0.05
AA 150807C00014000 C 08/07/15 14.0 0.01 0.04
AA 150807C00014500 C 08/07/15 14.5 0.01 0.03
AA 150807C00015000 C 08/07/15 15.0 0.00 0.03
AA 150807C00015500 C 08/07/15 15.5 0.00 0.03
AA 150807C00016000 C 08/07/15 16.0 0.00 0.02
AA 150807C00016500 C 08/07/15 16.5 0.00 0.02
AA 150807C00017000 C 08/07/15 17.0 0.00 0.02
AA 150807C00017500 C 08/07/15 17.5 0.00 0.02
AA 150807C00018000 C 08/07/15 18.0 0.00 0.02
AA 150807C00018500 C 08/07/15 18.5 0.00 0.02
AA 150807C00019000 C 08/07/15 19.0 0.00 0.02
AA 150807C00019500 C 08/07/15 19.5 0.00 0.02
AA 150807C00020000 C 08/07/15 20.0 0.00 0.02
AA 150807C00020500 C 08/07/15 20.5 0.00 0.02
AA 150807C00021000 C 08/07/15 21.0 0.00 0.02
AA 150807P00004500 P 08/07/15 4.5 0.00 0.02
AA 150807P00005000 P 08/07/15 5.0 0.00 0.02
AA 150807P00005500 P 08/07/15 5.5 0.00 0.02
AA 150807P00006000 P 08/07/15 6.0 0.00 0.02
AA 150807P00006500 P 08/07/15 6.5 0.00 0.02
AA 150807P00007000 P 08/07/15 7.0 0.00 0.02
AA 150807P00007500 P 08/07/15 7.5 0.00 0.03
AA 150807P00008000 P 08/07/15 8.0 0.00 0.04
AA 150807P00008500 P 08/07/15 8.5 0.01 0.04
AA 150807P00009000 P 08/07/15 9.0 0.04 0.07
AA 150807P00009500 P 08/07/15 9.5 0.08 0.12
AA 150807P00010000 P 08/07/15 10.0 0.15 0.18
AA 150807P00010500 P 08/07/15 10.5 0.31 0.33
AA 150807P00011000 P 08/07/15 11.0 0.55 0.57
AA 150807P00011500 P 08/07/15 11.5 0.85 0.91
AA 150807P00012000 P 08/07/15 12.0 1.20 1.32
AA 150807P00012500 P 08/07/15 12.5 1.64 1.76
AA 150807P00013000 P 08/07/15 13.0 2.11 2.23
AA 150807P00013500 P 08/07/15 13.5 2.59 2.71
AA 150807P00014000 P 08/07/15 14.0 3.10 3.20
AA 150807P00014500 P 08/07/15 14.5 3.60 3.70
AA 150807P00015000 P 08/07/15 15.0 4.10 4.20
AA 150807P00015500 P 08/07/15 15.5 4.60 4.70
AA 150807P00016000 P 08/07/15 16.0 5.10 5.20
AA 150807P00016500 P 08/07/15 16.5 5.60 5.70
AA 150807P00017000 P 08/07/15 17.0 6.10 6.20
AA 150807P00017500 P 08/07/15 17.5 6.60 6.70
AA 150807P00018000 P 08/07/15 18.0 7.10 7.20
AA 150807P00018500 P 08/07/15 18.5 7.60 7.70
AA 150807P00019000 P 08/07/15 19.0 8.10 8.20
AA 150807P00019500 P 08/07/15 19.5 8.60 8.70
AA 150807P00020000 P 08/07/15 20.0 9.10 9.20
AA 150807P00020500 P 08/07/15 20.5 9.60 9.70
AA 150807P00021000 P 08/07/15 21.0 10.10 10.20
AA 150814C00004000 C 08/14/15 4.0 6.85 6.95
AA 150814C00004500 C 08/14/15 4.5 6.35 6.45
AA 150814C00005000 C 08/14/15 5.0 5.85 5.95
AA 150814C00005500 C 08/14/15 5.5 5.35 5.45
AA 150814C00006000 C 08/14/15 6.0 4.85 4.95
AA 150814C00006500 C 08/14/15 6.5 4.35 4.45
AA 150814C00007000 C 08/14/15 7.0 3.85 3.95
AA 150814C00007500 C 08/14/15 7.5 3.35 3.45
AA 150814C00008000 C 08/14/15 8.0 2.87 2.99
AA 150814C00008500 C 08/14/15 8.5 2.38 2.50
AA 150814C00009000 C 08/14/15 9.0 1.90 2.02
AA 150814C00009500 C 08/14/15 9.5 1.44 1.56
AA 150814C00010000 C 08/14/15 10.0 1.03 1.14
AA 150814C00010500 C 08/14/15 10.5 0.67 0.73
AA 150814C00011000 C 08/14/15 11.0 0.43 0.45
AA 150814C00011500 C 08/14/15 11.5 0.26 0.28
AA 150814C00012000 C 08/14/15 12.0 0.15 0.17
AA 150814C00012500 C 08/14/15 12.5 0.06 0.12
AA 150814C00013000 C 08/14/15 13.0 0.05 0.08
AA 150814C00013500 C 08/14/15 13.5 0.03 0.06
AA 150814C00014000 C 08/14/15 14.0 0.02 0.04
AA 150814C00014500 C 08/14/15 14.5 0.01 0.03
AA 150814C00015000 C 08/14/15 15.0 0.00 0.03
AA 150814C00015500 C 08/14/15 15.5 0.00 0.03
AA 150814C00016000 C 08/14/15 16.0 0.00 0.03
AA 150814C00016500 C 08/14/15 16.5 0.00 0.02
AA 150814C00017000 C 08/14/15 17.0 0.00 0.02
AA 150814C00017500 C 08/14/15 17.5 0.00 0.02
AA 150814C00018000 C 08/14/15 18.0 0.00 0.02
AA 150814C00018500 C 08/14/15 18.5 0.00 0.02
AA 150814C00019000 C 08/14/15 19.0 0.00 0.02
AA 150814C00019500 C 08/14/15 19.5 0.00 0.02
AA 150814C00020000 C 08/14/15 20.0 0.00 0.02
AA 150814C00020500 C 08/14/15 20.5 0.00 0.02
AA 150814P00004000 P 08/14/15 4.0 0.00 0.02
AA 150814P00004500 P 08/14/15 4.5 0.00 0.02
AA 150814P00005000 P 08/14/15 5.0 0.00 0.02
AA 150814P00005500 P 08/14/15 5.5 0.00 0.02
AA 150814P00006000 P 08/14/15 6.0 0.00 0.02
AA 150814P00006500 P 08/14/15 6.5 0.00 0.02
AA 150814P00007000 P 08/14/15 7.0 0.00 0.03
AA 150814P00007500 P 08/14/15 7.5 0.00 0.03
AA 150814P00008000 P 08/14/15 8.0 0.01 0.04
AA 150814P00008500 P 08/14/15 8.5 0.02 0.05
AA 150814P00009000 P 08/14/15 9.0 0.05 0.08
AA 150814P00009500 P 08/14/15 9.5 0.09 0.13
AA 150814P00010000 P 08/14/15 10.0 0.18 0.21
AA 150814P00010500 P 08/14/15 10.5 0.34 0.36
AA 150814P00011000 P 08/14/15 11.0 0.58 0.61
AA 150814P00011500 P 08/14/15 11.5 0.85 0.94
AA 150814P00012000 P 08/14/15 12.0 1.23 1.33
AA 150814P00012500 P 08/14/15 12.5 1.66 1.78
AA 150814P00013000 P 08/14/15 13.0 2.12 2.24
AA 150814P00013500 P 08/14/15 13.5 2.60 2.72
AA 150814P00014000 P 08/14/15 14.0 3.10 3.20
AA 150814P00014500 P 08/14/15 14.5 3.60 3.70
AA 150814P00015000 P 08/14/15 15.0 4.10 4.20
AA 150814P00015500 P 08/14/15 15.5 4.60 4.70
AA 150814P00016000 P 08/14/15 16.0 5.10 5.20
AA 150814P00016500 P 08/14/15 16.5 5.60 5.70
AA 150814P00017000 P 08/14/15 17.0 6.10 6.20
AA 150814P00017500 P 08/14/15 17.5 6.60 6.70
AA 150814P00018000 P 08/14/15 18.0 7.10 7.20
AA 150814P00018500 P 08/14/15 18.5 7.60 7.70
AA 150814P00019000 P 08/14/15 19.0 8.10 8.20
AA 150814P00019500 P 08/14/15 19.5 8.60 8.70
AA 150814P00020000 P 08/14/15 20.0 9.10 9.20
AA 150814P00020500 P 08/14/15 20.5 9.60 9.70
AA 150821C00003000 C 08/21/15 3.0 7.85 7.95
AA 150821C00004000 C 08/21/15 4.0 6.85 6.95
AA 150821C00005000 C 08/21/15 5.0 5.85 5.95
AA 150821C00006000 C 08/21/15 6.0 4.85 4.95
AA 150821C00007000 C 08/21/15 7.0 3.85 3.95
AA 150821C00008000 C 08/21/15 8.0 2.87 2.99
AA 150821C00009000 C 08/21/15 9.0 1.91 2.03
AA 150821C00010000 C 08/21/15 10.0 1.07 1.14
AA 150821C00011000 C 08/21/15 11.0 0.47 0.49
AA 150821C00012000 C 08/21/15 12.0 0.18 0.19
AA 150821C00013000 C 08/21/15 13.0 0.07 0.08
AA 150821C00014000 C 08/21/15 14.0 0.03 0.04
AA 150821C00015000 C 08/21/15 15.0 0.01 0.03
AA 150821C00016000 C 08/21/15 16.0 0.00 0.02
AA 150821C00017000 C 08/21/15 17.0 0.00 0.02
AA 150821C00018000 C 08/21/15 18.0 0.00 0.01
AA 150821C00019000 C 08/21/15 19.0 0.00 0.01
AA 150821C00020000 C 08/21/15 20.0 0.00 0.02
AA 150821C00021000 C 08/21/15 21.0 0.00 0.01
AA 150821P00003000 P 08/21/15 3.0 0.00 0.01
AA 150821P00004000 P 08/21/15 4.0 0.00 0.01
AA 150821P00005000 P 08/21/15 5.0 0.00 0.01
AA 150821P00006000 P 08/21/15 6.0 0.00 0.01
AA 150821P00007000 P 08/21/15 7.0 0.00 0.02
AA 150821P00008000 P 08/21/15 8.0 0.01 0.04
AA 150821P00009000 P 08/21/15 9.0 0.06 0.08
AA 150821P00010000 P 08/21/15 10.0 0.20 0.23
AA 150821P00011000 P 08/21/15 11.0 0.61 0.63
AA 150821P00012000 P 08/21/15 12.0 1.31 1.35
AA 150821P00013000 P 08/21/15 13.0 2.13 2.25
AA 150821P00014000 P 08/21/15 14.0 3.10 3.20
AA 150821P00015000 P 08/21/15 15.0 4.10 4.20
AA 150821P00016000 P 08/21/15 16.0 5.10 5.20
AA 150821P00017000 P 08/21/15 17.0 6.10 6.20
AA 150821P00018000 P 08/21/15 18.0 7.10 7.20
AA 150821P00019000 P 08/21/15 19.0 8.10 8.20
AA 150821P00020000 P 08/21/15 20.0 9.10 9.20
AA 150821P00021000 P 08/21/15 21.0 10.10 10.20
AA 150918C00005000 C 09/18/15 5.0 5.85 5.95
AA 150918C00006000 C 09/18/15 6.0 4.85 4.95
AA 150918C00007000 C 09/18/15 7.0 3.85 3.95
AA 150918C00008000 C 09/18/15 8.0 2.89 2.99
AA 150918C00009000 C 09/18/15 9.0 1.94 2.07
AA 150918C00010000 C 09/18/15 10.0 1.15 1.24
AA 150918C00011000 C 09/18/15 11.0 0.57 0.59
AA 150918C00012000 C 09/18/15 12.0 0.25 0.27
AA 150918C00013000 C 09/18/15 13.0 0.11 0.13
AA 150918C00014000 C 09/18/15 14.0 0.05 0.06
AA 150918C00015000 C 09/18/15 15.0 0.03 0.04
AA 150918C00016000 C 09/18/15 16.0 0.01 0.03
AA 150918C00017000 C 09/18/15 17.0 0.01 0.03
AA 150918C00018000 C 09/18/15 18.0 0.00 0.02
AA 150918P00005000 P 09/18/15 5.0 0.00 0.01
AA 150918P00006000 P 09/18/15 6.0 0.00 0.01
AA 150918P00007000 P 09/18/15 7.0 0.01 0.02
AA 150918P00008000 P 09/18/15 8.0 0.03 0.05
AA 150918P00009000 P 09/18/15 9.0 0.10 0.13
AA 150918P00010000 P 09/18/15 10.0 0.29 0.32
AA 150918P00011000 P 09/18/15 11.0 0.70 0.74
AA 150918P00012000 P 09/18/15 12.0 1.37 1.42
AA 150918P00013000 P 09/18/15 13.0 2.17 2.29
AA 150918P00014000 P 09/18/15 14.0 3.10 3.25
AA 150918P00015000 P 09/18/15 15.0 4.10 4.20
AA 150918P00016000 P 09/18/15 16.0 5.10 5.20
AA 150918P00017000 P 09/18/15 17.0 6.10 6.20
AA 150918P00018000 P 09/18/15 18.0 7.10 7.20
AA 151016C00005000 C 10/16/15 5.0 5.85 5.95
AA 151016C00006000 C 10/16/15 6.0 4.85 4.95
AA 151016C00007000 C 10/16/15 7.0 3.85 3.95
AA 151016C00008000 C 10/16/15 8.0 2.93 3.00
AA 151016C00009000 C 10/16/15 9.0 1.99 2.14
AA 151016C00010000 C 10/16/15 10.0 1.25 1.35
AA 151016C00011000 C 10/16/15 11.0 0.69 0.74
AA 151016C00012000 C 10/16/15 12.0 0.35 0.39
AA 151016C00013000 C 10/16/15 13.0 0.18 0.20
AA 151016C00014000 C 10/16/15 14.0 0.09 0.10
AA 151016C00015000 C 10/16/15 15.0 0.05 0.06
AA 151016C00016000 C 10/16/15 16.0 0.03 0.04
AA 151016C00017000 C 10/16/15 17.0 0.02 0.03
AA 151016C00018000 C 10/16/15 18.0 0.01 0.03
AA 151016C00019000 C 10/16/15 19.0 0.00 0.03
AA 151016C00020000 C 10/16/15 20.0 0.00 0.02
AA 151016C00021000 C 10/16/15 21.0 0.00 0.02
AA 151016C00022000 C 10/16/15 22.0 0.00 0.01
AA 151016C00023000 C 10/16/15 23.0 0.00 0.01
AA 151016C00024000 C 10/16/15 24.0 0.00 0.01
AA 151016P00005000 P 10/16/15 5.0 0.00 0.01
AA 151016P00006000 P 10/16/15 6.0 0.00 0.03
AA 151016P00007000 P 10/16/15 7.0 0.02 0.05
AA 151016P00008000 P 10/16/15 8.0 0.07 0.09
AA 151016P00009000 P 10/16/15 9.0 0.17 0.19
AA 151016P00010000 P 10/16/15 10.0 0.39 0.43
AA 151016P00011000 P 10/16/15 11.0 0.83 0.86
AA 151016P00012000 P 10/16/15 12.0 1.47 1.51
AA 151016P00013000 P 10/16/15 13.0 2.25 2.34
AA 151016P00014000 P 10/16/15 14.0 3.15 3.25
AA 151016P00015000 P 10/16/15 15.0 4.10 4.25
AA 151016P00016000 P 10/16/15 16.0 5.10 5.25
AA 151016P00017000 P 10/16/15 17.0 6.10 6.20
AA 151016P00018000 P 10/16/15 18.0 7.10 7.20
AA 151016P00019000 P 10/16/15 19.0 8.10 8.20
AA 151016P00020000 P 10/16/15 20.0 9.10 9.20
AA 151016P00021000 P 10/16/15 21.0 10.10 10.20
AA 151016P00022000 P 10/16/15 22.0 11.10 11.20
AA 151016P00023000 P 10/16/15 23.0 12.10 12.20
AA 151016P00024000 P 10/16/15 24.0 13.10 13.20
AA 160115C00003000 C 01/15/16 3.0 7.85 7.95
AA 160115C00005000 C 01/15/16 5.0 5.85 5.95
AA 160115C00006000 C 01/15/16 6.0 4.85 4.95
AA 160115C00007000 C 01/15/16 7.0 3.90 4.05
AA 160115C00008000 C 01/15/16 8.0 2.96 3.10
AA 160115C00009000 C 01/15/16 9.0 2.11 2.29
AA 160115C00010000 C 01/15/16 10.0 1.48 1.52
AA 160115C00011000 C 01/15/16 11.0 0.94 0.98
AA 160115C00012000 C 01/15/16 12.0 0.57 0.63
AA 160115C00013000 C 01/15/16 13.0 0.34 0.37
AA 160115C00014000 C 01/15/16 14.0 0.20 0.23
AA 160115C00015000 C 01/15/16 15.0 0.13 0.15
AA 160115C00016000 C 01/15/16 16.0 0.08 0.10
AA 160115C00017000 C 01/15/16 17.0 0.05 0.07
AA 160115C00018000 C 01/15/16 18.0 0.04 0.05
AA 160115C00019000 C 01/15/16 19.0 0.03 0.04
AA 160115C00020000 C 01/15/16 20.0 0.02 0.04
AA 160115C00021000 C 01/15/16 21.0 0.02 0.03
AA 160115C00022000 C 01/15/16 22.0 0.01 0.03
AA 160115C00023000 C 01/15/16 23.0 0.01 0.03
AA 160115C00025000 C 01/15/16 25.0 0.00 0.02
AA 160115P00003000 P 01/15/16 3.0 0.00 0.01
AA 160115P00005000 P 01/15/16 5.0 0.00 0.03
AA 160115P00006000 P 01/15/16 6.0 0.02 0.05
AA 160115P00007000 P 01/15/16 7.0 0.07 0.09
AA 160115P00008000 P 01/15/16 8.0 0.15 0.18
AA 160115P00009000 P 01/15/16 9.0 0.31 0.34
AA 160115P00010000 P 01/15/16 10.0 0.60 0.64
AA 160115P00011000 P 01/15/16 11.0 1.05 1.10
AA 160115P00012000 P 01/15/16 12.0 1.66 1.73
AA 160115P00013000 P 01/15/16 13.0 2.39 2.53
AA 160115P00014000 P 01/15/16 14.0 3.25 3.40
AA 160115P00015000 P 01/15/16 15.0 4.15 4.30
AA 160115P00016000 P 01/15/16 16.0 5.10 5.25
AA 160115P00017000 P 01/15/16 17.0 6.10 6.25
AA 160115P00018000 P 01/15/16 18.0 7.10 7.25
AA 160115P00019000 P 01/15/16 19.0 8.10 8.20
AA 160115P00020000 P 01/15/16 20.0 9.10 9.20
AA 160115P00021000 P 01/15/16 21.0 10.10 10.20
AA 160115P00022000 P 01/15/16 22.0 11.10 11.20
AA 160115P00023000 P 01/15/16 23.0 12.10 12.20
AA 160115P00025000 P 01/15/16 25.0 14.10 14.20
AA 170120C00005000 C 01/20/17 5.0 5.90 6.10
AA 170120C00008000 C 01/20/17 8.0 3.35 3.55
AA 170120C00010000 C 01/20/17 10.0 2.06 2.24
AA 170120C00013000 C 01/20/17 13.0 0.95 1.04
AA 170120C00015000 C 01/20/17 15.0 0.50 0.62
AA 170120C00017000 C 01/20/17 17.0 0.35 0.38
AA 170120C00020000 C 01/20/17 20.0 0.14 0.19
AA 170120C00022000 C 01/20/17 22.0 0.10 0.14
AA 170120C00025000 C 01/20/17 25.0 0.04 0.10
AA 170120C00027000 C 01/20/17 27.0 0.02 0.07
AA 170120C00030000 C 01/20/17 30.0 0.01 0.06
AA 170120P00005000 P 01/20/17 5.0 0.06 0.11
AA 170120P00008000 P 01/20/17 8.0 0.50 0.57
AA 170120P00010000 P 01/20/17 10.0 1.18 1.24
AA 170120P00013000 P 01/20/17 13.0 2.97 3.10
AA 170120P00015000 P 01/20/17 15.0 4.50 4.70
AA 170120P00017000 P 01/20/17 17.0 6.30 6.45
AA 170120P00020000 P 01/20/17 20.0 9.10 9.35
AA 170120P00022000 P 01/20/17 22.0 11.05 11.30
AA 170120P00025000 P 01/20/17 25.0 14.05 14.25
AA 170120P00027000 P 01/20/17 27.0 16.05 16.25
AA 170120P00030000 P 01/20/17 30.0 19.00 19.30

OPRA data is delayed 15 minutes.