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 (2014-07-11)Premium Content

Alcoa Inc (AA)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 141003C00008500 C 10/03/14 8.5 7.10 7.70
AA 141003C00009000 C 10/03/14 9.0 6.85 7.20
AA 141003C00009500 C 10/03/14 9.5 6.30 6.70
AA 141003C00010000 C 10/03/14 10.0 5.75 6.20
AA 141003C00010500 C 10/03/14 10.5 5.25 5.70
AA 141003C00011000 C 10/03/14 11.0 4.75 5.40
AA 141003C00011500 C 10/03/14 11.5 4.25 5.05
AA 141003C00012000 C 10/03/14 12.0 3.75 4.40
AA 141003C00012500 C 10/03/14 12.5 3.30 3.90
AA 141003C00013000 C 10/03/14 13.0 2.91 3.35
AA 141003C00013500 C 10/03/14 13.5 2.45 2.86
AA 141003C00014000 C 10/03/14 14.0 2.02 2.20
AA 141003C00014500 C 10/03/14 14.5 1.46 1.85
AA 141003C00015000 C 10/03/14 15.0 0.98 1.37
AA 141003C00015500 C 10/03/14 15.5 0.52 0.87
AA 141003C00016000 C 10/03/14 16.0 0.21 0.24
AA 141003C00016500 C 10/03/14 16.5 0.03 0.06
AA 141003C00017000 C 10/03/14 17.0 0.01 0.02
AA 141003C00017500 C 10/03/14 17.5 0.00 0.02
AA 141003C00018000 C 10/03/14 18.0 0.00 0.04
AA 141003C00018500 C 10/03/14 18.5 0.00 0.04
AA 141003C00019000 C 10/03/14 19.0 0.00 0.04
AA 141003C00019500 C 10/03/14 19.5 0.00 0.04
AA 141003C00020000 C 10/03/14 20.0 0.00 0.03
AA 141003C00020500 C 10/03/14 20.5 0.00 0.03
AA 141003C00021000 C 10/03/14 21.0 0.00 0.03
AA 141003C00021500 C 10/03/14 21.5 0.00 0.03
AA 141003C00022000 C 10/03/14 22.0 0.00 0.03
AA 141003C00022500 C 10/03/14 22.5 0.00 0.03
AA 141003C00023000 C 10/03/14 23.0 0.00 0.03
AA 141003C00023500 C 10/03/14 23.5 0.00 0.03
AA 141003C00024000 C 10/03/14 24.0 0.00 0.03
AA 141003C00024500 C 10/03/14 24.5 0.00 0.03
AA 141003C00025000 C 10/03/14 25.0 0.00 0.03
AA 141003C00025500 C 10/03/14 25.5 0.00 0.03
AA 141003C00026000 C 10/03/14 26.0 0.00 0.03
AA 141003P00008500 P 10/03/14 8.5 0.00 0.03
AA 141003P00009000 P 10/03/14 9.0 0.00 0.03
AA 141003P00009500 P 10/03/14 9.5 0.00 0.03
AA 141003P00010000 P 10/03/14 10.0 0.00 0.03
AA 141003P00010500 P 10/03/14 10.5 0.00 0.03
AA 141003P00011000 P 10/03/14 11.0 0.00 0.03
AA 141003P00011500 P 10/03/14 11.5 0.00 0.03
AA 141003P00012000 P 10/03/14 12.0 0.00 0.03
AA 141003P00012500 P 10/03/14 12.5 0.00 0.03
AA 141003P00013000 P 10/03/14 13.0 0.00 0.04
AA 141003P00013500 P 10/03/14 13.5 0.00 0.04
AA 141003P00014000 P 10/03/14 14.0 0.00 0.04
AA 141003P00014500 P 10/03/14 14.5 0.00 0.04
AA 141003P00015000 P 10/03/14 15.0 0.00 0.04
AA 141003P00015500 P 10/03/14 15.5 0.01 0.06
AA 141003P00016000 P 10/03/14 16.0 0.09 0.13
AA 141003P00016500 P 10/03/14 16.5 0.40 0.46
AA 141003P00017000 P 10/03/14 17.0 0.69 0.92
AA 141003P00017500 P 10/03/14 17.5 1.15 1.54
AA 141003P00018000 P 10/03/14 18.0 1.64 2.05
AA 141003P00018500 P 10/03/14 18.5 2.15 2.54
AA 141003P00019000 P 10/03/14 19.0 2.64 3.05
AA 141003P00019500 P 10/03/14 19.5 3.10 3.55
AA 141003P00020000 P 10/03/14 20.0 3.45 3.95
AA 141003P00020500 P 10/03/14 20.5 3.95 4.55
AA 141003P00021000 P 10/03/14 21.0 4.60 5.05
AA 141003P00021500 P 10/03/14 21.5 4.95 5.45
AA 141003P00022000 P 10/03/14 22.0 5.50 6.00
AA 141003P00022500 P 10/03/14 22.5 5.95 6.55
AA 141003P00023000 P 10/03/14 23.0 6.45 6.95
AA 141003P00023500 P 10/03/14 23.5 6.95 7.45
AA 141003P00024000 P 10/03/14 24.0 7.40 7.95
AA 141003P00024500 P 10/03/14 24.5 7.65 8.45
AA 141003P00025000 P 10/03/14 25.0 8.30 8.95
AA 141003P00025500 P 10/03/14 25.5 8.90 9.50
AA 141003P00026000 P 10/03/14 26.0 8.25 10.35
AA 141010C00009000 C 10/10/14 9.0 7.05 7.20
AA 141010C00009500 C 10/10/14 9.5 6.55 6.70
AA 141010C00010000 C 10/10/14 10.0 6.05 6.20
AA 141010C00010500 C 10/10/14 10.5 5.55 5.70
AA 141010C00011000 C 10/10/14 11.0 5.05 5.15
AA 141010C00011500 C 10/10/14 11.5 4.55 4.70
AA 141010C00012000 C 10/10/14 12.0 4.05 4.20
AA 141010C00012500 C 10/10/14 12.5 3.55 3.70
AA 141010C00013000 C 10/10/14 13.0 3.10 3.20
AA 141010C00013500 C 10/10/14 13.5 2.60 2.70
AA 141010C00014000 C 10/10/14 14.0 2.11 2.21
AA 141010C00014500 C 10/10/14 14.5 1.64 1.73
AA 141010C00015000 C 10/10/14 15.0 1.19 1.28
AA 141010C00015500 C 10/10/14 15.5 0.80 0.84
AA 141010C00016000 C 10/10/14 16.0 0.48 0.52
AA 141010C00016500 C 10/10/14 16.5 0.27 0.29
AA 141010C00017000 C 10/10/14 17.0 0.13 0.15
AA 141010C00017500 C 10/10/14 17.5 0.05 0.08
AA 141010C00018000 C 10/10/14 18.0 0.02 0.05
AA 141010C00018500 C 10/10/14 18.5 0.01 0.04
AA 141010C00019000 C 10/10/14 19.0 0.00 0.03
AA 141010C00019500 C 10/10/14 19.5 0.00 0.03
AA 141010C00020000 C 10/10/14 20.0 0.00 0.03
AA 141010C00020500 C 10/10/14 20.5 0.00 0.02
AA 141010C00021000 C 10/10/14 21.0 0.00 0.03
AA 141010C00021500 C 10/10/14 21.5 0.00 0.02
AA 141010C00022000 C 10/10/14 22.0 0.00 0.02
AA 141010C00022500 C 10/10/14 22.5 0.00 0.02
AA 141010C00023000 C 10/10/14 23.0 0.00 0.02
AA 141010C00023500 C 10/10/14 23.5 0.00 0.02
AA 141010C00024000 C 10/10/14 24.0 0.00 0.02
AA 141010C00024500 C 10/10/14 24.5 0.00 0.02
AA 141010C00025000 C 10/10/14 25.0 0.00 0.02
AA 141010C00025500 C 10/10/14 25.5 0.00 0.02
AA 141010C00026000 C 10/10/14 26.0 0.00 0.02
AA 141010P00009000 P 10/10/14 9.0 0.00 0.02
AA 141010P00009500 P 10/10/14 9.5 0.00 0.02
AA 141010P00010000 P 10/10/14 10.0 0.00 0.02
AA 141010P00010500 P 10/10/14 10.5 0.00 0.02
AA 141010P00011000 P 10/10/14 11.0 0.00 0.02
AA 141010P00011500 P 10/10/14 11.5 0.00 0.02
AA 141010P00012000 P 10/10/14 12.0 0.00 0.03
AA 141010P00012500 P 10/10/14 12.5 0.00 0.03
AA 141010P00013000 P 10/10/14 13.0 0.00 0.03
AA 141010P00013500 P 10/10/14 13.5 0.00 0.04
AA 141010P00014000 P 10/10/14 14.0 0.01 0.04
AA 141010P00014500 P 10/10/14 14.5 0.04 0.06
AA 141010P00015000 P 10/10/14 15.0 0.09 0.11
AA 141010P00015500 P 10/10/14 15.5 0.20 0.22
AA 141010P00016000 P 10/10/14 16.0 0.38 0.40
AA 141010P00016500 P 10/10/14 16.5 0.66 0.68
AA 141010P00017000 P 10/10/14 17.0 1.01 1.05
AA 141010P00017500 P 10/10/14 17.5 1.39 1.48
AA 141010P00018000 P 10/10/14 18.0 1.86 1.95
AA 141010P00018500 P 10/10/14 18.5 2.33 2.43
AA 141010P00019000 P 10/10/14 19.0 2.84 2.92
AA 141010P00019500 P 10/10/14 19.5 3.35 3.45
AA 141010P00020000 P 10/10/14 20.0 3.85 3.95
AA 141010P00020500 P 10/10/14 20.5 4.35 4.45
AA 141010P00021000 P 10/10/14 21.0 4.80 4.95
AA 141010P00021500 P 10/10/14 21.5 5.35 5.45
AA 141010P00022000 P 10/10/14 22.0 5.80 5.95
AA 141010P00022500 P 10/10/14 22.5 6.30 6.45
AA 141010P00023000 P 10/10/14 23.0 6.80 6.95
AA 141010P00023500 P 10/10/14 23.5 7.30 7.45
AA 141010P00024000 P 10/10/14 24.0 7.75 7.95
AA 141010P00024500 P 10/10/14 24.5 8.35 8.45
AA 141010P00025000 P 10/10/14 25.0 8.85 8.95
AA 141010P00025500 P 10/10/14 25.5 9.35 9.45
AA 141010P00026000 P 10/10/14 26.0 9.85 9.95
AA 141018C00004000 C 10/18/14 4.0 12.05 13.00
AA 141018C00005000 C 10/18/14 5.0 11.05 12.00
AA 141018C00006000 C 10/18/14 6.0 10.05 11.00
AA 141018C00007000 C 10/18/14 7.0 9.05 9.20
AA 141018C00008000 C 10/18/14 8.0 8.05 8.20
AA 141018C00009000 C 10/18/14 9.0 7.05 7.15
AA 141018C00009500 C 10/18/14 9.5 6.55 6.65
AA 141018C00010000 C 10/18/14 10.0 6.05 6.15
AA 141018C00010500 C 10/18/14 10.5 5.55 5.65
AA 141018C00011000 C 10/18/14 11.0 5.05 5.20
AA 141018C00011500 C 10/18/14 11.5 4.60 4.70
AA 141018C00012000 C 10/18/14 12.0 4.10 4.20
AA 141018C00012500 C 10/18/14 12.5 3.60 3.70
AA 141018C00013000 C 10/18/14 13.0 3.10 3.20
AA 141018C00013500 C 10/18/14 13.5 2.61 2.71
AA 141018C00014000 C 10/18/14 14.0 2.13 2.23
AA 141018C00014500 C 10/18/14 14.5 1.66 1.76
AA 141018C00015000 C 10/18/14 15.0 1.24 1.31
AA 141018C00015500 C 10/18/14 15.5 0.86 0.90
AA 141018C00016000 C 10/18/14 16.0 0.56 0.57
AA 141018C00016500 C 10/18/14 16.5 0.33 0.35
AA 141018C00017000 C 10/18/14 17.0 0.18 0.20
AA 141018C00017500 C 10/18/14 17.5 0.10 0.11
AA 141018C00018000 C 10/18/14 18.0 0.05 0.07
AA 141018C00018500 C 10/18/14 18.5 0.03 0.04
AA 141018C00019000 C 10/18/14 19.0 0.01 0.03
AA 141018C00019500 C 10/18/14 19.5 0.01 0.02
AA 141018C00020000 C 10/18/14 20.0 0.00 0.02
AA 141018C00020500 C 10/18/14 20.5 0.00 0.01
AA 141018C00021000 C 10/18/14 21.0 0.00 0.01
AA 141018C00021500 C 10/18/14 21.5 0.00 0.01
AA 141018C00022000 C 10/18/14 22.0 0.00 0.01
AA 141018C00022500 C 10/18/14 22.5 0.00 0.01
AA 141018C00023000 C 10/18/14 23.0 0.00 0.01
AA 141018C00023500 C 10/18/14 23.5 0.00 0.01
AA 141018C00024000 C 10/18/14 24.0 0.00 0.01
AA 141018C00024500 C 10/18/14 24.5 0.00 0.01
AA 141018C00025000 C 10/18/14 25.0 0.00 0.01
AA 141018C00025500 C 10/18/14 25.5 0.00 0.01
AA 141018C00026000 C 10/18/14 26.0 0.00 0.01
AA 141018P00004000 P 10/18/14 4.0 0.00 0.01
AA 141018P00005000 P 10/18/14 5.0 0.00 0.01
AA 141018P00006000 P 10/18/14 6.0 0.00 0.01
AA 141018P00007000 P 10/18/14 7.0 0.00 0.01
AA 141018P00008000 P 10/18/14 8.0 0.00 0.01
AA 141018P00009000 P 10/18/14 9.0 0.00 0.01
AA 141018P00009500 P 10/18/14 9.5 0.00 0.01
AA 141018P00010000 P 10/18/14 10.0 0.00 0.01
AA 141018P00010500 P 10/18/14 10.5 0.00 0.01
AA 141018P00011000 P 10/18/14 11.0 0.00 0.01
AA 141018P00011500 P 10/18/14 11.5 0.00 0.01
AA 141018P00012000 P 10/18/14 12.0 0.00 0.01
AA 141018P00012500 P 10/18/14 12.5 0.00 0.02
AA 141018P00013000 P 10/18/14 13.0 0.00 0.03
AA 141018P00013500 P 10/18/14 13.5 0.01 0.03
AA 141018P00014000 P 10/18/14 14.0 0.03 0.05
AA 141018P00014500 P 10/18/14 14.5 0.07 0.09
AA 141018P00015000 P 10/18/14 15.0 0.13 0.15
AA 141018P00015500 P 10/18/14 15.5 0.25 0.27
AA 141018P00016000 P 10/18/14 16.0 0.45 0.46
AA 141018P00016500 P 10/18/14 16.5 0.72 0.74
AA 141018P00017000 P 10/18/14 17.0 1.05 1.09
AA 141018P00017500 P 10/18/14 17.5 1.42 1.51
AA 141018P00018000 P 10/18/14 18.0 1.87 1.96
AA 141018P00018500 P 10/18/14 18.5 2.35 2.44
AA 141018P00019000 P 10/18/14 19.0 2.84 2.93
AA 141018P00019500 P 10/18/14 19.5 3.35 3.45
AA 141018P00020000 P 10/18/14 20.0 3.85 3.95
AA 141018P00020500 P 10/18/14 20.5 4.35 4.45
AA 141018P00021000 P 10/18/14 21.0 4.85 4.95
AA 141018P00021500 P 10/18/14 21.5 5.35 5.45
AA 141018P00022000 P 10/18/14 22.0 5.85 5.95
AA 141018P00022500 P 10/18/14 22.5 6.35 6.45
AA 141018P00023000 P 10/18/14 23.0 6.85 6.95
AA 141018P00023500 P 10/18/14 23.5 7.35 7.45
AA 141018P00024000 P 10/18/14 24.0 7.85 7.95
AA 141018P00024500 P 10/18/14 24.5 8.35 8.45
AA 141018P00025000 P 10/18/14 25.0 8.85 8.95
AA 141018P00025500 P 10/18/14 25.5 9.35 9.45
AA 141018P00026000 P 10/18/14 26.0 9.85 9.95
AA 141024C00009000 C 10/24/14 9.0 7.05 7.20
AA 141024C00009500 C 10/24/14 9.5 6.55 6.70
AA 141024C00010000 C 10/24/14 10.0 6.05 6.20
AA 141024C00010500 C 10/24/14 10.5 5.55 5.70
AA 141024C00011000 C 10/24/14 11.0 5.10 5.20
AA 141024C00011500 C 10/24/14 11.5 4.60 4.70
AA 141024C00012000 C 10/24/14 12.0 4.10 4.20
AA 141024C00012500 C 10/24/14 12.5 3.60 3.70
AA 141024C00013000 C 10/24/14 13.0 3.10 3.20
AA 141024C00013500 C 10/24/14 13.5 2.62 2.73
AA 141024C00014000 C 10/24/14 14.0 2.15 2.25
AA 141024C00014500 C 10/24/14 14.5 1.69 1.79
AA 141024C00015000 C 10/24/14 15.0 1.27 1.31
AA 141024C00015500 C 10/24/14 15.5 0.91 0.95
AA 141024C00016000 C 10/24/14 16.0 0.60 0.64
AA 141024C00016500 C 10/24/14 16.5 0.38 0.42
AA 141024C00017000 C 10/24/14 17.0 0.22 0.26
AA 141024C00017500 C 10/24/14 17.5 0.11 0.15
AA 141024C00018000 C 10/24/14 18.0 0.06 0.10
AA 141024C00018500 C 10/24/14 18.5 0.04 0.06
AA 141024C00019000 C 10/24/14 19.0 0.02 0.05
AA 141024C00019500 C 10/24/14 19.5 0.01 0.04
AA 141024C00020000 C 10/24/14 20.0 0.00 0.03
AA 141024C00020500 C 10/24/14 20.5 0.00 0.03
AA 141024C00021000 C 10/24/14 21.0 0.00 0.03
AA 141024C00021500 C 10/24/14 21.5 0.00 0.03
AA 141024C00022000 C 10/24/14 22.0 0.00 0.03
AA 141024C00022500 C 10/24/14 22.5 0.00 0.02
AA 141024C00023000 C 10/24/14 23.0 0.00 0.02
AA 141024C00023500 C 10/24/14 23.5 0.00 0.02
AA 141024C00024000 C 10/24/14 24.0 0.00 0.02
AA 141024C00024500 C 10/24/14 24.5 0.00 0.02
AA 141024C00025000 C 10/24/14 25.0 0.00 0.02
AA 141024C00025500 C 10/24/14 25.5 0.00 0.02
AA 141024C00026000 C 10/24/14 26.0 0.00 0.02
AA 141024P00009000 P 10/24/14 9.0 0.00 0.02
AA 141024P00009500 P 10/24/14 9.5 0.00 0.02
AA 141024P00010000 P 10/24/14 10.0 0.00 0.02
AA 141024P00010500 P 10/24/14 10.5 0.00 0.02
AA 141024P00011000 P 10/24/14 11.0 0.00 0.02
AA 141024P00011500 P 10/24/14 11.5 0.00 0.03
AA 141024P00012000 P 10/24/14 12.0 0.00 0.03
AA 141024P00012500 P 10/24/14 12.5 0.00 0.03
AA 141024P00013000 P 10/24/14 13.0 0.01 0.04
AA 141024P00013500 P 10/24/14 13.5 0.01 0.05
AA 141024P00014000 P 10/24/14 14.0 0.04 0.08
AA 141024P00014500 P 10/24/14 14.5 0.09 0.13
AA 141024P00015000 P 10/24/14 15.0 0.17 0.19
AA 141024P00015500 P 10/24/14 15.5 0.30 0.32
AA 141024P00016000 P 10/24/14 16.0 0.49 0.51
AA 141024P00016500 P 10/24/14 16.5 0.76 0.79
AA 141024P00017000 P 10/24/14 17.0 1.09 1.14
AA 141024P00017500 P 10/24/14 17.5 1.49 1.54
AA 141024P00018000 P 10/24/14 18.0 1.89 1.99
AA 141024P00018500 P 10/24/14 18.5 2.35 2.46
AA 141024P00019000 P 10/24/14 19.0 2.84 2.94
AA 141024P00019500 P 10/24/14 19.5 3.35 3.45
AA 141024P00020000 P 10/24/14 20.0 3.85 3.95
AA 141024P00020500 P 10/24/14 20.5 4.35 4.45
AA 141024P00021000 P 10/24/14 21.0 4.85 4.95
AA 141024P00021500 P 10/24/14 21.5 5.35 5.45
AA 141024P00022000 P 10/24/14 22.0 5.80 5.95
AA 141024P00022500 P 10/24/14 22.5 6.30 6.45
AA 141024P00023000 P 10/24/14 23.0 6.80 6.95
AA 141024P00023500 P 10/24/14 23.5 7.30 7.45
AA 141024P00024000 P 10/24/14 24.0 7.80 7.95
AA 141024P00024500 P 10/24/14 24.5 8.35 8.45
AA 141024P00025000 P 10/24/14 25.0 8.85 8.95
AA 141024P00025500 P 10/24/14 25.5 9.35 9.45
AA 141024P00026000 P 10/24/14 26.0 9.85 10.10
AA 141031C00009000 C 10/31/14 9.0 7.10 7.20
AA 141031C00010000 C 10/31/14 10.0 6.10 6.20
AA 141031C00011000 C 10/31/14 11.0 5.10 5.20
AA 141031C00011500 C 10/31/14 11.5 4.60 4.70
AA 141031C00012000 C 10/31/14 12.0 4.10 4.20
AA 141031C00012500 C 10/31/14 12.5 3.60 3.70
AA 141031C00013000 C 10/31/14 13.0 3.10 3.20
AA 141031C00013500 C 10/31/14 13.5 2.64 2.74
AA 141031C00014000 C 10/31/14 14.0 2.16 2.27
AA 141031C00014500 C 10/31/14 14.5 1.71 1.82
AA 141031C00015000 C 10/31/14 15.0 1.30 1.39
AA 141031C00015500 C 10/31/14 15.5 0.96 1.03
AA 141031C00016000 C 10/31/14 16.0 0.66 0.70
AA 141031C00016500 C 10/31/14 16.5 0.43 0.47
AA 141031C00017000 C 10/31/14 17.0 0.27 0.30
AA 141031C00017500 C 10/31/14 17.5 0.16 0.19
AA 141031C00018000 C 10/31/14 18.0 0.09 0.13
AA 141031C00018500 C 10/31/14 18.5 0.05 0.08
AA 141031C00019000 C 10/31/14 19.0 0.03 0.05
AA 141031C00019500 C 10/31/14 19.5 0.02 0.04
AA 141031C00020000 C 10/31/14 20.0 0.01 0.04
AA 141031C00020500 C 10/31/14 20.5 0.00 0.03
AA 141031C00021000 C 10/31/14 21.0 0.00 0.03
AA 141031C00021500 C 10/31/14 21.5 0.00 0.03
AA 141031C00022000 C 10/31/14 22.0 0.00 0.02
AA 141031C00022500 C 10/31/14 22.5 0.00 0.02
AA 141031C00023000 C 10/31/14 23.0 0.00 0.02
AA 141031C00023500 C 10/31/14 23.5 0.00 0.02
AA 141031C00024000 C 10/31/14 24.0 0.00 0.02
AA 141031C00024500 C 10/31/14 24.5 0.00 0.02
AA 141031C00025000 C 10/31/14 25.0 0.00 0.02
AA 141031C00025500 C 10/31/14 25.5 0.00 0.02
AA 141031C00026000 C 10/31/14 26.0 0.00 0.02
AA 141031P00009000 P 10/31/14 9.0 0.00 0.02
AA 141031P00010000 P 10/31/14 10.0 0.00 0.02
AA 141031P00011000 P 10/31/14 11.0 0.00 0.02
AA 141031P00011500 P 10/31/14 11.5 0.00 0.03
AA 141031P00012000 P 10/31/14 12.0 0.00 0.03
AA 141031P00012500 P 10/31/14 12.5 0.01 0.04
AA 141031P00013000 P 10/31/14 13.0 0.01 0.05
AA 141031P00013500 P 10/31/14 13.5 0.03 0.06
AA 141031P00014000 P 10/31/14 14.0 0.06 0.09
AA 141031P00014500 P 10/31/14 14.5 0.11 0.15
AA 141031P00015000 P 10/31/14 15.0 0.20 0.25
AA 141031P00015500 P 10/31/14 15.5 0.35 0.39
AA 141031P00016000 P 10/31/14 16.0 0.54 0.57
AA 141031P00016500 P 10/31/14 16.5 0.81 0.84
AA 141031P00017000 P 10/31/14 17.0 1.14 1.19
AA 141031P00017500 P 10/31/14 17.5 1.48 1.59
AA 141031P00018000 P 10/31/14 18.0 1.91 2.01
AA 141031P00018500 P 10/31/14 18.5 2.37 2.47
AA 141031P00019000 P 10/31/14 19.0 2.85 2.95
AA 141031P00019500 P 10/31/14 19.5 3.35 3.45
AA 141031P00020000 P 10/31/14 20.0 3.85 3.95
AA 141031P00020500 P 10/31/14 20.5 4.35 4.45
AA 141031P00021000 P 10/31/14 21.0 4.85 4.95
AA 141031P00021500 P 10/31/14 21.5 5.35 5.45
AA 141031P00022000 P 10/31/14 22.0 5.85 5.95
AA 141031P00022500 P 10/31/14 22.5 6.35 6.45
AA 141031P00023000 P 10/31/14 23.0 6.85 6.95
AA 141031P00023500 P 10/31/14 23.5 7.30 7.45
AA 141031P00024000 P 10/31/14 24.0 7.85 7.95
AA 141031P00024500 P 10/31/14 24.5 8.35 8.45
AA 141031P00025000 P 10/31/14 25.0 8.85 8.95
AA 141031P00025500 P 10/31/14 25.5 9.30 9.45
AA 141031P00026000 P 10/31/14 26.0 9.10 11.05
AA 141107C00008000 C 11/07/14 8.0 8.05 8.20
AA 141107C00008500 C 11/07/14 8.5 7.55 7.70
AA 141107C00009000 C 11/07/14 9.0 7.05 7.20
AA 141107C00009500 C 11/07/14 9.5 6.55 6.70
AA 141107C00010000 C 11/07/14 10.0 6.05 6.20
AA 141107C00010500 C 11/07/14 10.5 5.60 5.70
AA 141107C00011000 C 11/07/14 11.0 5.10 5.20
AA 141107C00011500 C 11/07/14 11.5 4.60 4.70
AA 141107C00012000 C 11/07/14 12.0 4.10 4.20
AA 141107C00012500 C 11/07/14 12.5 3.60 3.70
AA 141107C00013000 C 11/07/14 13.0 3.10 3.20
AA 141107C00013500 C 11/07/14 13.5 2.65 2.75
AA 141107C00014000 C 11/07/14 14.0 2.18 2.29
AA 141107C00014500 C 11/07/14 14.5 1.73 1.84
AA 141107C00015000 C 11/07/14 15.0 1.33 1.43
AA 141107C00015500 C 11/07/14 15.5 0.99 1.07
AA 141107C00016000 C 11/07/14 16.0 0.69 0.74
AA 141107C00016500 C 11/07/14 16.5 0.47 0.51
AA 141107C00017000 C 11/07/14 17.0 0.30 0.35
AA 141107C00017500 C 11/07/14 17.5 0.19 0.23
AA 141107C00018000 C 11/07/14 18.0 0.11 0.15
AA 141107C00018500 C 11/07/14 18.5 0.07 0.10
AA 141107C00019000 C 11/07/14 19.0 0.04 0.07
AA 141107C00019500 C 11/07/14 19.5 0.02 0.05
AA 141107C00020000 C 11/07/14 20.0 0.01 0.04
AA 141107C00020500 C 11/07/14 20.5 0.01 0.04
AA 141107C00021000 C 11/07/14 21.0 0.00 0.03
AA 141107C00021500 C 11/07/14 21.5 0.00 0.03
AA 141107C00022000 C 11/07/14 22.0 0.00 0.03
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 0.03
AA 141107P00011500 P 11/07/14 11.5 0.00 0.03
AA 141107P00012000 P 11/07/14 12.0 0.01 0.04
AA 141107P00012500 P 11/07/14 12.5 0.01 0.04
AA 141107P00013000 P 11/07/14 13.0 0.02 0.06
AA 141107P00013500 P 11/07/14 13.5 0.04 0.08
AA 141107P00014000 P 11/07/14 14.0 0.08 0.12
AA 141107P00014500 P 11/07/14 14.5 0.14 0.19
AA 141107P00015000 P 11/07/14 15.0 0.23 0.27
AA 141107P00015500 P 11/07/14 15.5 0.37 0.45
AA 141107P00016000 P 11/07/14 16.0 0.56 0.63
AA 141107P00016500 P 11/07/14 16.5 0.83 0.90
AA 141107P00017000 P 11/07/14 17.0 1.16 1.26
AA 141107P00017500 P 11/07/14 17.5 1.54 1.65
AA 141107P00018000 P 11/07/14 18.0 1.95 2.07
AA 141107P00018500 P 11/07/14 18.5 2.41 2.52
AA 141107P00019000 P 11/07/14 19.0 2.88 2.99
AA 141107P00019500 P 11/07/14 19.5 3.40 3.50
AA 141107P00020000 P 11/07/14 20.0 3.85 3.95
AA 141107P00020500 P 11/07/14 20.5 4.35 4.45
AA 141107P00021000 P 11/07/14 21.0 4.85 4.95
AA 141107P00021500 P 11/07/14 21.5 5.35 5.45
AA 141107P00022000 P 11/07/14 22.0 5.85 5.95
AA 141107P00022500 P 11/07/14 22.5 6.35 6.45
AA 141107P00023000 P 11/07/14 23.0 6.85 6.95
AA 141107P00023500 P 11/07/14 23.5 7.35 7.45
AA 141107P00024000 P 11/07/14 24.0 7.85 7.95
AA 141107P00024500 P 11/07/14 24.5 8.35 8.45
AA 141107P00025000 P 11/07/14 25.0 8.85 8.95
AA 141107P00025500 P 11/07/14 25.5 9.35 9.45
AA 141122C00008000 C 11/22/14 8.0 8.10 8.20
AA 141122C00009000 C 11/22/14 9.0 7.10 7.20
AA 141122C00010000 C 11/22/14 10.0 6.10 6.20
AA 141122C00011000 C 11/22/14 11.0 5.10 5.20
AA 141122C00012000 C 11/22/14 12.0 4.10 4.20
AA 141122C00013000 C 11/22/14 13.0 3.15 3.25
AA 141122C00014000 C 11/22/14 14.0 2.21 2.32
AA 141122C00015000 C 11/22/14 15.0 1.41 1.49
AA 141122C00016000 C 11/22/14 16.0 0.78 0.81
AA 141122C00017000 C 11/22/14 17.0 0.39 0.40
AA 141122C00018000 C 11/22/14 18.0 0.17 0.19
AA 141122C00019000 C 11/22/14 19.0 0.07 0.09
AA 141122C00020000 C 11/22/14 20.0 0.03 0.05
AA 141122C00021000 C 11/22/14 21.0 0.01 0.03
AA 141122C00022000 C 11/22/14 22.0 0.00 0.02
AA 141122C00023000 C 11/22/14 23.0 0.00 0.02
AA 141122C00024000 C 11/22/14 24.0 0.00 0.01
AA 141122P00008000 P 11/22/14 8.0 0.00 0.01
AA 141122P00009000 P 11/22/14 9.0 0.00 0.01
AA 141122P00010000 P 11/22/14 10.0 0.00 0.02
AA 141122P00011000 P 11/22/14 11.0 0.01 0.03
AA 141122P00012000 P 11/22/14 12.0 0.02 0.04
AA 141122P00013000 P 11/22/14 13.0 0.05 0.07
AA 141122P00014000 P 11/22/14 14.0 0.13 0.15
AA 141122P00015000 P 11/22/14 15.0 0.31 0.33
AA 141122P00016000 P 11/22/14 16.0 0.68 0.71
AA 141122P00017000 P 11/22/14 17.0 1.28 1.31
AA 141122P00018000 P 11/22/14 18.0 2.01 2.13
AA 141122P00019000 P 11/22/14 19.0 2.90 3.05
AA 141122P00020000 P 11/22/14 20.0 3.90 4.00
AA 141122P00021000 P 11/22/14 21.0 4.85 4.95
AA 141122P00022000 P 11/22/14 22.0 5.85 5.95
AA 141122P00023000 P 11/22/14 23.0 6.85 6.95
AA 141122P00024000 P 11/22/14 24.0 7.85 7.95
AA 141220C00010000 C 12/20/14 10.0 6.10 6.20
AA 141220C00011000 C 12/20/14 11.0 5.10 5.20
AA 141220C00012000 C 12/20/14 12.0 4.10 4.20
AA 141220C00013000 C 12/20/14 13.0 3.15 3.30
AA 141220C00014000 C 12/20/14 14.0 2.28 2.39
AA 141220C00015000 C 12/20/14 15.0 1.53 1.57
AA 141220C00016000 C 12/20/14 16.0 0.92 0.96
AA 141220C00017000 C 12/20/14 17.0 0.51 0.55
AA 141220C00018000 C 12/20/14 18.0 0.27 0.30
AA 141220C00019000 C 12/20/14 19.0 0.14 0.16
AA 141220C00020000 C 12/20/14 20.0 0.07 0.09
AA 141220C00021000 C 12/20/14 21.0 0.03 0.05
AA 141220C00022000 C 12/20/14 22.0 0.02 0.04
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 0.05 0.07
AA 141220P00013000 P 12/20/14 13.0 0.09 0.12
AA 141220P00014000 P 12/20/14 14.0 0.20 0.23
AA 141220P00015000 P 12/20/14 15.0 0.43 0.45
AA 141220P00016000 P 12/20/14 16.0 0.83 0.85
AA 141220P00017000 P 12/20/14 17.0 1.41 1.44
AA 141220P00018000 P 12/20/14 18.0 2.11 2.24
AA 141220P00019000 P 12/20/14 19.0 2.97 3.10
AA 141220P00020000 P 12/20/14 20.0 3.90 4.00
AA 141220P00021000 P 12/20/14 21.0 4.90 5.00
AA 141220P00022000 P 12/20/14 22.0 5.85 5.95
AA 150117C00003000 C 01/17/15 3.0 12.70 13.75
AA 150117C00005000 C 01/17/15 5.0 10.70 11.75
AA 150117C00006000 C 01/17/15 6.0 9.70 10.75
AA 150117C00007000 C 01/17/15 7.0 9.05 9.20
AA 150117C00008000 C 01/17/15 8.0 8.10 8.20
AA 150117C00009000 C 01/17/15 9.0 7.10 7.20
AA 150117C00010000 C 01/17/15 10.0 6.10 6.20
AA 150117C00011000 C 01/17/15 11.0 5.10 5.20
AA 150117C00012000 C 01/17/15 12.0 4.15 4.25
AA 150117C00013000 C 01/17/15 13.0 3.25 3.35
AA 150117C00014000 C 01/17/15 14.0 2.40 2.49
AA 150117C00015000 C 01/17/15 15.0 1.69 1.70
AA 150117C00016000 C 01/17/15 16.0 1.10 1.13
AA 150117C00017000 C 01/17/15 17.0 0.68 0.71
AA 150117C00018000 C 01/17/15 18.0 0.41 0.42
AA 150117C00019000 C 01/17/15 19.0 0.25 0.26
AA 150117C00020000 C 01/17/15 20.0 0.14 0.16
AA 150117C00021000 C 01/17/15 21.0 0.08 0.10
AA 150117C00022000 C 01/17/15 22.0 0.05 0.07
AA 150117C00023000 C 01/17/15 23.0 0.03 0.05
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 0.01 0.03
AA 150117P00010000 P 01/17/15 10.0 0.04 0.05
AA 150117P00011000 P 01/17/15 11.0 0.05 0.07
AA 150117P00012000 P 01/17/15 12.0 0.10 0.11
AA 150117P00013000 P 01/17/15 13.0 0.16 0.18
AA 150117P00014000 P 01/17/15 14.0 0.31 0.33
AA 150117P00015000 P 01/17/15 15.0 0.58 0.60
AA 150117P00016000 P 01/17/15 16.0 1.00 1.02
AA 150117P00017000 P 01/17/15 17.0 1.57 1.61
AA 150117P00018000 P 01/17/15 18.0 2.30 2.34
AA 150117P00019000 P 01/17/15 19.0 3.05 3.20
AA 150117P00020000 P 01/17/15 20.0 3.95 4.10
AA 150117P00021000 P 01/17/15 21.0 4.90 5.05
AA 150117P00022000 P 01/17/15 22.0 5.90 6.00
AA 150117P00023000 P 01/17/15 23.0 6.90 7.00
AA 150417C00008000 C 04/17/15 8.0 8.10 8.20
AA 150417C00009000 C 04/17/15 9.0 7.10 7.20
AA 150417C00010000 C 04/17/15 10.0 6.15 6.25
AA 150417C00011000 C 04/17/15 11.0 5.20 5.30
AA 150417C00012000 C 04/17/15 12.0 4.25 4.40
AA 150417C00013000 C 04/17/15 13.0 3.40 3.55
AA 150417C00014000 C 04/17/15 14.0 2.66 2.71
AA 150417C00015000 C 04/17/15 15.0 2.00 2.04
AA 150417C00016000 C 04/17/15 16.0 1.45 1.49
AA 150417C00017000 C 04/17/15 17.0 1.02 1.06
AA 150417C00018000 C 04/17/15 18.0 0.71 0.75
AA 150417C00019000 C 04/17/15 19.0 0.48 0.51
AA 150417C00020000 C 04/17/15 20.0 0.32 0.35
AA 150417C00021000 C 04/17/15 21.0 0.21 0.24
AA 150417C00022000 C 04/17/15 22.0 0.15 0.16
AA 150417C00023000 C 04/17/15 23.0 0.10 0.12
AA 150417C00024000 C 04/17/15 24.0 0.07 0.09
AA 150417P00008000 P 04/17/15 8.0 0.01 0.04
AA 150417P00009000 P 04/17/15 9.0 0.03 0.05
AA 150417P00010000 P 04/17/15 10.0 0.06 0.08
AA 150417P00011000 P 04/17/15 11.0 0.11 0.13
AA 150417P00012000 P 04/17/15 12.0 0.20 0.22
AA 150417P00013000 P 04/17/15 13.0 0.34 0.36
AA 150417P00014000 P 04/17/15 14.0 0.56 0.59
AA 150417P00015000 P 04/17/15 15.0 0.89 0.92
AA 150417P00016000 P 04/17/15 16.0 1.34 1.37
AA 150417P00017000 P 04/17/15 17.0 1.91 1.94
AA 150417P00018000 P 04/17/15 18.0 2.59 2.63
AA 150417P00019000 P 04/17/15 19.0 3.35 3.45
AA 150417P00020000 P 04/17/15 20.0 4.15 4.30
AA 150417P00021000 P 04/17/15 21.0 5.05 5.15
AA 150417P00022000 P 04/17/15 22.0 5.95 6.10
AA 150417P00023000 P 04/17/15 23.0 6.90 7.05
AA 150417P00024000 P 04/17/15 24.0 7.90 8.00
AA 160115C00003000 C 01/15/16 3.0 11.05 15.20
AA 160115C00005000 C 01/15/16 5.0 11.05 11.20
AA 160115C00007000 C 01/15/16 7.0 9.10 9.30
AA 160115C00010000 C 01/15/16 10.0 6.35 6.50
AA 160115C00012000 C 01/15/16 12.0 4.70 4.80
AA 160115C00015000 C 01/15/16 15.0 2.82 2.88
AA 160115C00017000 C 01/15/16 17.0 1.91 1.96
AA 160115C00020000 C 01/15/16 20.0 1.03 1.08
AA 160115C00022000 C 01/15/16 22.0 0.68 0.72
AA 160115P00003000 P 01/15/16 3.0 0.00 0.02
AA 160115P00005000 P 01/15/16 5.0 0.01 0.03
AA 160115P00007000 P 01/15/16 7.0 0.06 0.08
AA 160115P00010000 P 01/15/16 10.0 0.28 0.31
AA 160115P00012000 P 01/15/16 12.0 0.64 0.68
AA 160115P00015000 P 01/15/16 15.0 1.68 1.72
AA 160115P00017000 P 01/15/16 17.0 2.76 2.79
AA 160115P00020000 P 01/15/16 20.0 4.80 4.90
AA 160115P00022000 P 01/15/16 22.0 6.45 6.60
AA 170120C00005000 C 01/20/17 5.0 10.35 11.90
AA 170120C00008000 C 01/20/17 8.0 7.75 9.10
AA 170120C00010000 C 01/20/17 10.0 6.50 6.95
AA 170120C00013000 C 01/20/17 13.0 4.50 4.90
AA 170120C00015000 C 01/20/17 15.0 3.55 4.00
AA 170120C00017000 C 01/20/17 17.0 2.67 3.05
AA 170120C00020000 C 01/20/17 20.0 1.69 1.98
AA 170120C00022000 C 01/20/17 22.0 1.23 1.73
AA 170120C00025000 C 01/20/17 25.0 0.76 1.25
AA 170120C00027000 C 01/20/17 27.0 0.59 1.02
AA 170120C00030000 C 01/20/17 30.0 0.30 0.79
AA 170120P00005000 P 01/20/17 5.0 0.00 0.08
AA 170120P00008000 P 01/20/17 8.0 0.17 0.35
AA 170120P00010000 P 01/20/17 10.0 0.48 0.69
AA 170120P00013000 P 01/20/17 13.0 1.30 1.95
AA 170120P00015000 P 01/20/17 15.0 2.37 2.50
AA 170120P00017000 P 01/20/17 17.0 3.45 3.80
AA 170120P00020000 P 01/20/17 20.0 5.50 5.90
AA 170120P00022000 P 01/20/17 22.0 7.00 7.45
AA 170120P00025000 P 01/20/17 25.0 9.55 10.00
AA 170120P00027000 P 01/20/17 27.0 11.35 12.05
AA 170120P00030000 P 01/20/17 30.0 14.15 14.95

OPRA data is delayed 15 minutes.