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 (2017-07-07)Premium Content

Alcoa Corporation (AA)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 170929C00030000 C 09/29/17 30.0 14.70 15.50
AA 170929C00032000 C 09/29/17 32.0 12.70 13.70
AA 170929C00032500 C 09/29/17 32.5 12.00 13.30
AA 170929C00033000 C 09/29/17 33.0 11.50 12.50
AA 170929C00033500 C 09/29/17 33.5 10.90 12.30
AA 170929C00034000 C 09/29/17 34.0 10.60 11.80
AA 170929C00034500 C 09/29/17 34.5 10.00 11.40
AA 170929C00035000 C 09/29/17 35.0 9.60 10.60
AA 170929C00035500 C 09/29/17 35.5 9.00 10.80
AA 170929C00036000 C 09/29/17 36.0 8.60 9.80
AA 170929C00036500 C 09/29/17 36.5 8.30 9.10
AA 170929C00037000 C 09/29/17 37.0 7.70 8.50
AA 170929C00037500 C 09/29/17 37.5 7.20 8.00
AA 170929C00038000 C 09/29/17 38.0 6.60 7.50
AA 170929C00038500 C 09/29/17 38.5 6.00 7.20
AA 170929C00039000 C 09/29/17 39.0 5.70 6.50
AA 170929C00039500 C 09/29/17 39.5 5.10 6.00
AA 170929C00040000 C 09/29/17 40.0 4.70 5.50
AA 170929C00040500 C 09/29/17 40.5 4.20 5.00
AA 170929C00041000 C 09/29/17 41.0 3.80 4.50
AA 170929C00041500 C 09/29/17 41.5 3.70 4.00
AA 170929C00042000 C 09/29/17 42.0 2.85 3.50
AA 170929C00042500 C 09/29/17 42.5 2.60 3.00
AA 170929C00043000 C 09/29/17 43.0 2.30 2.55
AA 170929C00043500 C 09/29/17 43.5 1.90 2.10
AA 170929C00044000 C 09/29/17 44.0 1.50 1.70
AA 170929C00044500 C 09/29/17 44.5 1.15 1.30
AA 170929C00045000 C 09/29/17 45.0 0.85 1.00
AA 170929C00045500 C 09/29/17 45.5 0.60 0.70
AA 170929C00046000 C 09/29/17 46.0 0.40 0.50
AA 170929C00046500 C 09/29/17 46.5 0.25 0.35
AA 170929C00047000 C 09/29/17 47.0 0.15 0.25
AA 170929C00047500 C 09/29/17 47.5 0.10 0.20
AA 170929C00048000 C 09/29/17 48.0 0.05 0.10
AA 170929C00048500 C 09/29/17 48.5 0.00 0.10
AA 170929C00049000 C 09/29/17 49.0 0.00 0.05
AA 170929C00049500 C 09/29/17 49.5 0.00 0.05
AA 170929C00050000 C 09/29/17 50.0 0.00 0.05
AA 170929C00050500 C 09/29/17 50.5 0.00 0.05
AA 170929C00051000 C 09/29/17 51.0 0.00 0.05
AA 170929C00051500 C 09/29/17 51.5 0.00 0.05
AA 170929C00052000 C 09/29/17 52.0 0.00 0.05
AA 170929C00052500 C 09/29/17 52.5 0.00 0.05
AA 170929C00053000 C 09/29/17 53.0 0.00 0.05
AA 170929C00053500 C 09/29/17 53.5 0.00 0.05
AA 170929C00054000 C 09/29/17 54.0 0.00 0.05
AA 170929C00055000 C 09/29/17 55.0 0.00 0.05
AA 170929P00030000 P 09/29/17 30.0 0.00 0.05
AA 170929P00032000 P 09/29/17 32.0 0.00 0.05
AA 170929P00032500 P 09/29/17 32.5 0.00 0.05
AA 170929P00033000 P 09/29/17 33.0 0.00 0.05
AA 170929P00033500 P 09/29/17 33.5 0.00 0.05
AA 170929P00034000 P 09/29/17 34.0 0.00 0.05
AA 170929P00034500 P 09/29/17 34.5 0.00 0.05
AA 170929P00035000 P 09/29/17 35.0 0.00 0.05
AA 170929P00035500 P 09/29/17 35.5 0.00 0.05
AA 170929P00036000 P 09/29/17 36.0 0.00 0.05
AA 170929P00036500 P 09/29/17 36.5 0.00 0.05
AA 170929P00037000 P 09/29/17 37.0 0.00 0.05
AA 170929P00037500 P 09/29/17 37.5 0.00 0.05
AA 170929P00038000 P 09/29/17 38.0 0.00 0.05
AA 170929P00038500 P 09/29/17 38.5 0.00 0.05
AA 170929P00039000 P 09/29/17 39.0 0.00 0.05
AA 170929P00039500 P 09/29/17 39.5 0.00 0.05
AA 170929P00040000 P 09/29/17 40.0 0.00 0.05
AA 170929P00040500 P 09/29/17 40.5 0.00 0.05
AA 170929P00041000 P 09/29/17 41.0 0.00 0.10
AA 170929P00041500 P 09/29/17 41.5 0.00 0.10
AA 170929P00042000 P 09/29/17 42.0 0.00 0.10
AA 170929P00042500 P 09/29/17 42.5 0.05 0.15
AA 170929P00043000 P 09/29/17 43.0 0.10 0.20
AA 170929P00043500 P 09/29/17 43.5 0.15 0.25
AA 170929P00044000 P 09/29/17 44.0 0.25 0.35
AA 170929P00044500 P 09/29/17 44.5 0.35 0.45
AA 170929P00045000 P 09/29/17 45.0 0.55 0.65
AA 170929P00045500 P 09/29/17 45.5 0.75 0.90
AA 170929P00046000 P 09/29/17 46.0 1.05 1.30
AA 170929P00046500 P 09/29/17 46.5 1.40 1.65
AA 170929P00047000 P 09/29/17 47.0 1.80 2.05
AA 170929P00047500 P 09/29/17 47.5 2.20 2.50
AA 170929P00048000 P 09/29/17 48.0 2.65 2.90
AA 170929P00048500 P 09/29/17 48.5 3.00 4.00
AA 170929P00049000 P 09/29/17 49.0 3.60 4.40
AA 170929P00049500 P 09/29/17 49.5 4.10 4.90
AA 170929P00050000 P 09/29/17 50.0 4.60 5.50
AA 170929P00050500 P 09/29/17 50.5 5.10 5.70
AA 170929P00051000 P 09/29/17 51.0 5.60 6.60
AA 170929P00051500 P 09/29/17 51.5 6.10 7.20
AA 170929P00052000 P 09/29/17 52.0 6.60 7.50
AA 170929P00052500 P 09/29/17 52.5 6.80 8.20
AA 170929P00053000 P 09/29/17 53.0 7.60 8.50
AA 170929P00053500 P 09/29/17 53.5 8.10 9.30
AA 170929P00054000 P 09/29/17 54.0 8.50 9.40
AA 170929P00055000 P 09/29/17 55.0 9.50 10.00
AA 171006C00033500 C 10/06/17 33.5 11.20 12.40
AA 171006C00034000 C 10/06/17 34.0 10.60 12.10
AA 171006C00034500 C 10/06/17 34.5 8.80 12.70
AA 171006C00035000 C 10/06/17 35.0 9.80 10.70
AA 171006C00035500 C 10/06/17 35.5 8.10 11.50
AA 171006C00036000 C 10/06/17 36.0 8.60 10.70
AA 171006C00036500 C 10/06/17 36.5 7.00 10.70
AA 171006C00037000 C 10/06/17 37.0 8.20 8.50
AA 171006C00037500 C 10/06/17 37.5 7.60 8.40
AA 171006C00038000 C 10/06/17 38.0 7.10 7.90
AA 171006C00038500 C 10/06/17 38.5 6.70 7.10
AA 171006C00039000 C 10/06/17 39.0 6.20 6.60
AA 171006C00039500 C 10/06/17 39.5 5.60 7.70
AA 171006C00040000 C 10/06/17 40.0 5.20 5.70
AA 171006C00040500 C 10/06/17 40.5 4.70 5.10
AA 171006C00041000 C 10/06/17 41.0 4.30 4.70
AA 171006C00041500 C 10/06/17 41.5 3.80 4.10
AA 171006C00042000 C 10/06/17 42.0 3.40 3.70
AA 171006C00042500 C 10/06/17 42.5 3.00 3.20
AA 171006C00043000 C 10/06/17 43.0 2.55 2.80
AA 171006C00043500 C 10/06/17 43.5 2.20 2.40
AA 171006C00044000 C 10/06/17 44.0 1.80 2.05
AA 171006C00044500 C 10/06/17 44.5 1.50 1.65
AA 171006C00045000 C 10/06/17 45.0 1.20 1.35
AA 171006C00045500 C 10/06/17 45.5 0.95 1.10
AA 171006C00046000 C 10/06/17 46.0 0.75 0.85
AA 171006C00046500 C 10/06/17 46.5 0.55 0.70
AA 171006C00047000 C 10/06/17 47.0 0.45 0.55
AA 171006C00047500 C 10/06/17 47.5 0.30 0.45
AA 171006C00048000 C 10/06/17 48.0 0.25 0.35
AA 171006C00048500 C 10/06/17 48.5 0.15 0.25
AA 171006C00049000 C 10/06/17 49.0 0.10 0.20
AA 171006C00049500 C 10/06/17 49.5 0.10 0.20
AA 171006C00050000 C 10/06/17 50.0 0.05 0.15
AA 171006C00050500 C 10/06/17 50.5 0.05 0.15
AA 171006C00051000 C 10/06/17 51.0 0.00 0.10
AA 171006C00051500 C 10/06/17 51.5 0.00 0.10
AA 171006C00052000 C 10/06/17 52.0 0.00 0.10
AA 171006C00052500 C 10/06/17 52.5 0.00 0.05
AA 171006C00053000 C 10/06/17 53.0 0.00 0.05
AA 171006C00053500 C 10/06/17 53.5 0.00 0.05
AA 171006C00054000 C 10/06/17 54.0 0.00 0.05
AA 171006C00055000 C 10/06/17 55.0 0.00 0.05
AA 171006P00033500 P 10/06/17 33.5 0.00 0.05
AA 171006P00034000 P 10/06/17 34.0 0.00 0.05
AA 171006P00034500 P 10/06/17 34.5 0.00 0.05
AA 171006P00035000 P 10/06/17 35.0 0.00 0.05
AA 171006P00035500 P 10/06/17 35.5 0.00 0.05
AA 171006P00036000 P 10/06/17 36.0 0.00 0.05
AA 171006P00036500 P 10/06/17 36.5 0.00 0.05
AA 171006P00037000 P 10/06/17 37.0 0.00 0.05
AA 171006P00037500 P 10/06/17 37.5 0.00 0.05
AA 171006P00038000 P 10/06/17 38.0 0.00 0.10
AA 171006P00038500 P 10/06/17 38.5 0.00 0.05
AA 171006P00039000 P 10/06/17 39.0 0.00 0.10
AA 171006P00039500 P 10/06/17 39.5 0.00 0.10
AA 171006P00040000 P 10/06/17 40.0 0.00 0.10
AA 171006P00040500 P 10/06/17 40.5 0.05 0.15
AA 171006P00041000 P 10/06/17 41.0 0.05 0.20
AA 171006P00041500 P 10/06/17 41.5 0.10 0.20
AA 171006P00042000 P 10/06/17 42.0 0.15 0.25
AA 171006P00042500 P 10/06/17 42.5 0.25 0.35
AA 171006P00043000 P 10/06/17 43.0 0.30 0.45
AA 171006P00043500 P 10/06/17 43.5 0.40 0.55
AA 171006P00044000 P 10/06/17 44.0 0.55 0.70
AA 171006P00044500 P 10/06/17 44.5 0.70 0.90
AA 171006P00045000 P 10/06/17 45.0 0.90 1.10
AA 171006P00045500 P 10/06/17 45.5 1.15 1.35
AA 171006P00046000 P 10/06/17 46.0 1.40 1.55
AA 171006P00046500 P 10/06/17 46.5 1.75 1.90
AA 171006P00047000 P 10/06/17 47.0 2.05 2.30
AA 171006P00047500 P 10/06/17 47.5 2.45 2.70
AA 171006P00048000 P 10/06/17 48.0 2.85 3.10
AA 171006P00048500 P 10/06/17 48.5 3.20 3.60
AA 171006P00049000 P 10/06/17 49.0 3.70 4.00
AA 171006P00049500 P 10/06/17 49.5 4.10 4.90
AA 171006P00050000 P 10/06/17 50.0 4.50 5.40
AA 171006P00050500 P 10/06/17 50.5 4.90 6.00
AA 171006P00051000 P 10/06/17 51.0 5.40 6.40
AA 171006P00051500 P 10/06/17 51.5 5.90 7.00
AA 171006P00052000 P 10/06/17 52.0 6.40 7.60
AA 171006P00052500 P 10/06/17 52.5 6.00 7.80
AA 171006P00053000 P 10/06/17 53.0 7.40 8.50
AA 171006P00053500 P 10/06/17 53.5 6.30 9.80
AA 171006P00054000 P 10/06/17 54.0 8.40 9.60
AA 171006P00055000 P 10/06/17 55.0 9.40 10.40
AA 171013C00035000 C 10/13/17 35.0 10.20 10.50
AA 171013C00036500 C 10/13/17 36.5 8.60 9.10
AA 171013C00037000 C 10/13/17 37.0 8.20 8.60
AA 171013C00037500 C 10/13/17 37.5 7.70 8.10
AA 171013C00038000 C 10/13/17 38.0 7.20 7.60
AA 171013C00038500 C 10/13/17 38.5 6.70 7.10
AA 171013C00039000 C 10/13/17 39.0 6.20 6.80
AA 171013C00039500 C 10/13/17 39.5 5.70 6.30
AA 171013C00040000 C 10/13/17 40.0 5.30 5.70
AA 171013C00040500 C 10/13/17 40.5 4.80 5.50
AA 171013C00041000 C 10/13/17 41.0 4.40 4.70
AA 171013C00041500 C 10/13/17 41.5 4.00 4.30
AA 171013C00042000 C 10/13/17 42.0 3.60 3.90
AA 171013C00042500 C 10/13/17 42.5 3.10 3.40
AA 171013C00043000 C 10/13/17 43.0 2.75 3.00
AA 171013C00043500 C 10/13/17 43.5 2.40 2.65
AA 171013C00044000 C 10/13/17 44.0 2.05 2.30
AA 171013C00044500 C 10/13/17 44.5 1.75 1.95
AA 171013C00045000 C 10/13/17 45.0 1.50 1.65
AA 171013C00045500 C 10/13/17 45.5 1.25 1.40
AA 171013C00046000 C 10/13/17 46.0 1.00 1.20
AA 171013C00046500 C 10/13/17 46.5 0.85 1.00
AA 171013C00047000 C 10/13/17 47.0 0.65 0.80
AA 171013C00047500 C 10/13/17 47.5 0.55 0.65
AA 171013C00048000 C 10/13/17 48.0 0.40 0.55
AA 171013C00048500 C 10/13/17 48.5 0.35 0.45
AA 171013C00049000 C 10/13/17 49.0 0.25 0.35
AA 171013C00049500 C 10/13/17 49.5 0.20 0.30
AA 171013C00050000 C 10/13/17 50.0 0.15 0.25
AA 171013C00050500 C 10/13/17 50.5 0.10 0.20
AA 171013C00051000 C 10/13/17 51.0 0.10 0.15
AA 171013C00051500 C 10/13/17 51.5 0.05 0.15
AA 171013C00052000 C 10/13/17 52.0 0.05 0.15
AA 171013C00053000 C 10/13/17 53.0 0.00 0.10
AA 171013C00054000 C 10/13/17 54.0 0.00 0.10
AA 171013C00055000 C 10/13/17 55.0 0.00 0.10
AA 171013P00035000 P 10/13/17 35.0 0.00 0.05
AA 171013P00036500 P 10/13/17 36.5 0.00 0.05
AA 171013P00037000 P 10/13/17 37.0 0.00 0.10
AA 171013P00037500 P 10/13/17 37.5 0.00 0.10
AA 171013P00038000 P 10/13/17 38.0 0.00 0.10
AA 171013P00038500 P 10/13/17 38.5 0.00 0.15
AA 171013P00039000 P 10/13/17 39.0 0.05 0.15
AA 171013P00039500 P 10/13/17 39.5 0.05 0.20
AA 171013P00040000 P 10/13/17 40.0 0.10 0.20
AA 171013P00040500 P 10/13/17 40.5 0.15 0.25
AA 171013P00041000 P 10/13/17 41.0 0.20 0.30
AA 171013P00041500 P 10/13/17 41.5 0.25 0.35
AA 171013P00042000 P 10/13/17 42.0 0.30 0.45
AA 171013P00042500 P 10/13/17 42.5 0.40 0.55
AA 171013P00043000 P 10/13/17 43.0 0.50 0.65
AA 171013P00043500 P 10/13/17 43.5 0.65 0.80
AA 171013P00044000 P 10/13/17 44.0 0.80 0.95
AA 171013P00044500 P 10/13/17 44.5 0.95 1.15
AA 171013P00045000 P 10/13/17 45.0 1.20 1.35
AA 171013P00045500 P 10/13/17 45.5 1.40 1.60
AA 171013P00046000 P 10/13/17 46.0 1.70 1.90
AA 171013P00046500 P 10/13/17 46.5 2.00 2.20
AA 171013P00047000 P 10/13/17 47.0 2.30 2.50
AA 171013P00047500 P 10/13/17 47.5 2.65 2.90
AA 171013P00048000 P 10/13/17 48.0 3.00 3.30
AA 171013P00048500 P 10/13/17 48.5 3.40 3.70
AA 171013P00049000 P 10/13/17 49.0 3.80 4.20
AA 171013P00049500 P 10/13/17 49.5 4.30 4.60
AA 171013P00050000 P 10/13/17 50.0 4.70 5.10
AA 171013P00050500 P 10/13/17 50.5 5.00 6.80
AA 171013P00051000 P 10/13/17 51.0 5.50 6.50
AA 171013P00051500 P 10/13/17 51.5 6.00 7.10
AA 171013P00052000 P 10/13/17 52.0 6.70 7.40
AA 171013P00053000 P 10/13/17 53.0 7.60 8.50
AA 171013P00054000 P 10/13/17 54.0 8.40 10.60
AA 171013P00055000 P 10/13/17 55.0 9.50 10.50
AA 171020C00017000 C 10/20/17 17.0 28.10 28.60
AA 171020C00018000 C 10/20/17 18.0 27.10 27.50
AA 171020C00019000 C 10/20/17 19.0 26.10 26.50
AA 171020C00020000 C 10/20/17 20.0 25.00 25.70
AA 171020C00021000 C 10/20/17 21.0 24.10 24.50
AA 171020C00022000 C 10/20/17 22.0 23.00 23.80
AA 171020C00023000 C 10/20/17 23.0 22.10 22.50
AA 171020C00024000 C 10/20/17 24.0 21.10 21.60
AA 171020C00025000 C 10/20/17 25.0 20.10 20.50
AA 171020C00026000 C 10/20/17 26.0 19.00 19.50
AA 171020C00027000 C 10/20/17 27.0 18.10 18.50
AA 171020C00028000 C 10/20/17 28.0 17.10 17.50
AA 171020C00029000 C 10/20/17 29.0 16.00 16.60
AA 171020C00030000 C 10/20/17 30.0 15.00 15.60
AA 171020C00031000 C 10/20/17 31.0 14.10 14.50
AA 171020C00032000 C 10/20/17 32.0 13.10 13.50
AA 171020C00033000 C 10/20/17 33.0 12.10 12.50
AA 171020C00034000 C 10/20/17 34.0 11.10 11.50
AA 171020C00035000 C 10/20/17 35.0 10.20 10.60
AA 171020C00036000 C 10/20/17 36.0 9.20 9.60
AA 171020C00036500 C 10/20/17 36.5 8.70 9.10
AA 171020C00037000 C 10/20/17 37.0 8.20 8.60
AA 171020C00037500 C 10/20/17 37.5 7.80 8.10
AA 171020C00038000 C 10/20/17 38.0 7.30 7.70
AA 171020C00038500 C 10/20/17 38.5 6.90 7.20
AA 171020C00039000 C 10/20/17 39.0 6.40 6.80
AA 171020C00039500 C 10/20/17 39.5 6.00 6.30
AA 171020C00040000 C 10/20/17 40.0 5.60 5.90
AA 171020C00040500 C 10/20/17 40.5 5.10 5.50
AA 171020C00041000 C 10/20/17 41.0 4.70 5.00
AA 171020C00041500 C 10/20/17 41.5 4.40 4.60
AA 171020C00042000 C 10/20/17 42.0 4.00 4.30
AA 171020C00042500 C 10/20/17 42.5 3.60 3.80
AA 171020C00043000 C 10/20/17 43.0 3.30 3.50
AA 171020C00043500 C 10/20/17 43.5 2.95 3.20
AA 171020C00044000 C 10/20/17 44.0 2.65 2.85
AA 171020C00044500 C 10/20/17 44.5 2.35 2.50
AA 171020C00045000 C 10/20/17 45.0 2.10 2.25
AA 171020C00045500 C 10/20/17 45.5 1.85 2.00
AA 171020C00046000 C 10/20/17 46.0 1.60 1.75
AA 171020C00046500 C 10/20/17 46.5 1.40 1.55
AA 171020C00047000 C 10/20/17 47.0 1.25 1.35
AA 171020C00047500 C 10/20/17 47.5 1.10 1.20
AA 171020C00048000 C 10/20/17 48.0 0.90 1.05
AA 171020C00048500 C 10/20/17 48.5 0.80 0.95
AA 171020C00049000 C 10/20/17 49.0 0.65 0.80
AA 171020C00049500 C 10/20/17 49.5 0.55 0.70
AA 171020C00050000 C 10/20/17 50.0 0.50 0.60
AA 171020C00050500 C 10/20/17 50.5 0.40 0.55
AA 171020C00051000 C 10/20/17 51.0 0.35 0.45
AA 171020C00051500 C 10/20/17 51.5 0.30 0.40
AA 171020C00052000 C 10/20/17 52.0 0.25 0.35
AA 171020C00053000 C 10/20/17 53.0 0.20 0.25
AA 171020C00054000 C 10/20/17 54.0 0.10 0.20
AA 171020C00055000 C 10/20/17 55.0 0.10 0.15
AA 171020C00060000 C 10/20/17 60.0 0.00 0.10
AA 171020P00017000 P 10/20/17 17.0 0.00 0.05
AA 171020P00018000 P 10/20/17 18.0 0.00 0.05
AA 171020P00019000 P 10/20/17 19.0 0.00 0.05
AA 171020P00020000 P 10/20/17 20.0 0.00 0.05
AA 171020P00021000 P 10/20/17 21.0 0.00 0.05
AA 171020P00022000 P 10/20/17 22.0 0.00 0.05
AA 171020P00023000 P 10/20/17 23.0 0.00 0.05
AA 171020P00024000 P 10/20/17 24.0 0.00 0.05
AA 171020P00025000 P 10/20/17 25.0 0.00 0.05
AA 171020P00026000 P 10/20/17 26.0 0.00 0.05
AA 171020P00027000 P 10/20/17 27.0 0.00 0.05
AA 171020P00028000 P 10/20/17 28.0 0.00 0.05
AA 171020P00029000 P 10/20/17 29.0 0.00 0.05
AA 171020P00030000 P 10/20/17 30.0 0.00 0.05
AA 171020P00031000 P 10/20/17 31.0 0.00 0.05
AA 171020P00032000 P 10/20/17 32.0 0.00 0.05
AA 171020P00033000 P 10/20/17 33.0 0.00 0.10
AA 171020P00034000 P 10/20/17 34.0 0.00 0.10
AA 171020P00035000 P 10/20/17 35.0 0.00 0.10
AA 171020P00036000 P 10/20/17 36.0 0.05 0.15
AA 171020P00036500 P 10/20/17 36.5 0.05 0.15
AA 171020P00037000 P 10/20/17 37.0 0.10 0.20
AA 171020P00037500 P 10/20/17 37.5 0.10 0.25
AA 171020P00038000 P 10/20/17 38.0 0.15 0.25
AA 171020P00038500 P 10/20/17 38.5 0.20 0.30
AA 171020P00039000 P 10/20/17 39.0 0.25 0.35
AA 171020P00039500 P 10/20/17 39.5 0.30 0.40
AA 171020P00040000 P 10/20/17 40.0 0.35 0.45
AA 171020P00040500 P 10/20/17 40.5 0.40 0.55
AA 171020P00041000 P 10/20/17 41.0 0.50 0.65
AA 171020P00041500 P 10/20/17 41.5 0.60 0.75
AA 171020P00042000 P 10/20/17 42.0 0.70 0.85
AA 171020P00042500 P 10/20/17 42.5 0.85 1.00
AA 171020P00043000 P 10/20/17 43.0 1.00 1.15
AA 171020P00043500 P 10/20/17 43.5 1.15 1.30
AA 171020P00044000 P 10/20/17 44.0 1.35 1.45
AA 171020P00044500 P 10/20/17 44.5 1.55 1.65
AA 171020P00045000 P 10/20/17 45.0 1.75 1.90
AA 171020P00045500 P 10/20/17 45.5 2.00 2.15
AA 171020P00046000 P 10/20/17 46.0 2.30 2.40
AA 171020P00046500 P 10/20/17 46.5 2.60 2.70
AA 171020P00047000 P 10/20/17 47.0 2.90 3.10
AA 171020P00047500 P 10/20/17 47.5 3.20 3.40
AA 171020P00048000 P 10/20/17 48.0 3.50 3.80
AA 171020P00048500 P 10/20/17 48.5 3.90 4.10
AA 171020P00049000 P 10/20/17 49.0 4.30 4.60
AA 171020P00049500 P 10/20/17 49.5 4.70 5.00
AA 171020P00050000 P 10/20/17 50.0 5.10 5.30
AA 171020P00050500 P 10/20/17 50.5 5.50 5.80
AA 171020P00051000 P 10/20/17 51.0 5.90 6.20
AA 171020P00051500 P 10/20/17 51.5 6.30 6.70
AA 171020P00052000 P 10/20/17 52.0 6.80 7.10
AA 171020P00053000 P 10/20/17 53.0 7.70 8.10
AA 171020P00054000 P 10/20/17 54.0 8.60 9.00
AA 171020P00055000 P 10/20/17 55.0 9.60 9.90
AA 171020P00060000 P 10/20/17 60.0 14.50 14.80
AA 171027C00035000 C 10/27/17 35.0 10.20 10.60
AA 171027C00037500 C 10/27/17 37.5 7.80 8.50
AA 171027C00038000 C 10/27/17 38.0 7.30 7.90
AA 171027C00038500 C 10/27/17 38.5 7.00 7.30
AA 171027C00039000 C 10/27/17 39.0 6.60 6.90
AA 171027C00039500 C 10/27/17 39.5 6.10 6.40
AA 171027C00040000 C 10/27/17 40.0 5.70 6.00
AA 171027C00040500 C 10/27/17 40.5 5.30 5.60
AA 171027C00041000 C 10/27/17 41.0 4.90 5.20
AA 171027C00041500 C 10/27/17 41.5 4.50 4.80
AA 171027C00042000 C 10/27/17 42.0 4.10 4.40
AA 171027C00042500 C 10/27/17 42.5 3.80 4.10
AA 171027C00043000 C 10/27/17 43.0 3.40 3.70
AA 171027C00043500 C 10/27/17 43.5 3.10 3.40
AA 171027C00044000 C 10/27/17 44.0 2.80 3.10
AA 171027C00044500 C 10/27/17 44.5 2.55 2.75
AA 171027C00045000 C 10/27/17 45.0 2.25 2.45
AA 171027C00045500 C 10/27/17 45.5 2.05 2.20
AA 171027C00046000 C 10/27/17 46.0 1.80 1.95
AA 171027C00046500 C 10/27/17 46.5 1.60 1.75
AA 171027C00047000 C 10/27/17 47.0 1.40 1.55
AA 171027C00047500 C 10/27/17 47.5 1.25 1.40
AA 171027C00048000 C 10/27/17 48.0 1.10 1.20
AA 171027C00048500 C 10/27/17 48.5 0.95 1.10
AA 171027C00049000 C 10/27/17 49.0 0.80 0.95
AA 171027C00049500 C 10/27/17 49.5 0.70 0.85
AA 171027C00050000 C 10/27/17 50.0 0.60 0.75
AA 171027C00050500 C 10/27/17 50.5 0.55 0.65
AA 171027C00051000 C 10/27/17 51.0 0.45 0.60
AA 171027C00051500 C 10/27/17 51.5 0.40 0.55
AA 171027C00052000 C 10/27/17 52.0 0.35 0.45
AA 171027C00053000 C 10/27/17 53.0 0.25 0.35
AA 171027C00054000 C 10/27/17 54.0 0.20 0.30
AA 171027C00055000 C 10/27/17 55.0 0.15 0.25
AA 171027C00060000 C 10/27/17 60.0 0.00 0.10
AA 171027P00035000 P 10/27/17 35.0 0.05 0.20
AA 171027P00037500 P 10/27/17 37.5 0.20 0.30
AA 171027P00038000 P 10/27/17 38.0 0.20 0.35
AA 171027P00038500 P 10/27/17 38.5 0.25 0.40
AA 171027P00039000 P 10/27/17 39.0 0.30 0.45
AA 171027P00039500 P 10/27/17 39.5 0.40 0.50
AA 171027P00040000 P 10/27/17 40.0 0.45 0.60
AA 171027P00040500 P 10/27/17 40.5 0.55 0.65
AA 171027P00041000 P 10/27/17 41.0 0.65 0.75
AA 171027P00041500 P 10/27/17 41.5 0.75 0.90
AA 171027P00042000 P 10/27/17 42.0 0.85 1.00
AA 171027P00042500 P 10/27/17 42.5 1.00 1.15
AA 171027P00043000 P 10/27/17 43.0 1.15 1.30
AA 171027P00043500 P 10/27/17 43.5 1.35 1.45
AA 171027P00044000 P 10/27/17 44.0 1.50 1.65
AA 171027P00044500 P 10/27/17 44.5 1.70 1.85
AA 171027P00045000 P 10/27/17 45.0 1.95 2.10
AA 171027P00045500 P 10/27/17 45.5 2.20 2.35
AA 171027P00046000 P 10/27/17 46.0 2.45 2.65
AA 171027P00046500 P 10/27/17 46.5 2.75 2.90
AA 171027P00047000 P 10/27/17 47.0 3.00 3.20
AA 171027P00047500 P 10/27/17 47.5 3.30 3.60
AA 171027P00048000 P 10/27/17 48.0 3.70 3.90
AA 171027P00048500 P 10/27/17 48.5 4.00 4.30
AA 171027P00049000 P 10/27/17 49.0 4.40 4.80
AA 171027P00049500 P 10/27/17 49.5 4.80 5.10
AA 171027P00050000 P 10/27/17 50.0 5.20 5.50
AA 171027P00050500 P 10/27/17 50.5 5.60 5.90
AA 171027P00051000 P 10/27/17 51.0 6.00 6.30
AA 171027P00051500 P 10/27/17 51.5 6.40 6.70
AA 171027P00052000 P 10/27/17 52.0 6.90 7.20
AA 171027P00053000 P 10/27/17 53.0 7.80 8.10
AA 171027P00054000 P 10/27/17 54.0 8.70 9.10
AA 171027P00055000 P 10/27/17 55.0 9.30 10.00
AA 171027P00060000 P 10/27/17 60.0 14.60 14.90
AA 171103C00035000 C 11/03/17 35.0 10.30 10.80
AA 171103C00040000 C 11/03/17 40.0 5.80 6.10
AA 171103C00040500 C 11/03/17 40.5 5.40 5.70
AA 171103C00041000 C 11/03/17 41.0 5.00 5.30
AA 171103C00041500 C 11/03/17 41.5 4.60 4.90
AA 171103C00042000 C 11/03/17 42.0 4.30 4.60
AA 171103C00042500 C 11/03/17 42.5 3.90 4.20
AA 171103C00043000 C 11/03/17 43.0 3.60 3.90
AA 171103C00043500 C 11/03/17 43.5 3.30 3.60
AA 171103C00044000 C 11/03/17 44.0 3.00 3.30
AA 171103C00044500 C 11/03/17 44.5 2.70 2.90
AA 171103C00045000 C 11/03/17 45.0 2.45 2.65
AA 171103C00045500 C 11/03/17 45.5 2.20 2.40
AA 171103C00046000 C 11/03/17 46.0 1.95 2.15
AA 171103C00046500 C 11/03/17 46.5 1.75 1.95
AA 171103C00047000 C 11/03/17 47.0 1.55 1.75
AA 171103C00047500 C 11/03/17 47.5 1.40 1.55
AA 171103C00048000 C 11/03/17 48.0 1.25 1.40
AA 171103C00048500 C 11/03/17 48.5 1.10 1.25
AA 171103C00049000 C 11/03/17 49.0 0.95 1.10
AA 171103C00049500 C 11/03/17 49.5 0.85 1.00
AA 171103C00050000 C 11/03/17 50.0 0.75 0.85
AA 171103C00050500 C 11/03/17 50.5 0.65 0.75
AA 171103C00051000 C 11/03/17 51.0 0.55 0.70
AA 171103C00051500 C 11/03/17 51.5 0.50 0.60
AA 171103C00052000 C 11/03/17 52.0 0.45 0.55
AA 171103C00052500 C 11/03/17 52.5 0.35 0.50
AA 171103C00053000 C 11/03/17 53.0 0.30 0.45
AA 171103C00053500 C 11/03/17 53.5 0.30 0.40
AA 171103C00054000 C 11/03/17 54.0 0.25 0.35
AA 171103C00054500 C 11/03/17 54.5 0.20 0.35
AA 171103C00055000 C 11/03/17 55.0 0.20 0.30
AA 171103C00060000 C 11/03/17 60.0 0.05 0.15
AA 171103P00035000 P 11/03/17 35.0 0.10 0.20
AA 171103P00040000 P 11/03/17 40.0 0.55 0.70
AA 171103P00040500 P 11/03/17 40.5 0.65 0.80
AA 171103P00041000 P 11/03/17 41.0 0.75 0.90
AA 171103P00041500 P 11/03/17 41.5 0.90 1.05
AA 171103P00042000 P 11/03/17 42.0 1.00 1.15
AA 171103P00042500 P 11/03/17 42.5 1.15 1.30
AA 171103P00043000 P 11/03/17 43.0 1.30 1.45
AA 171103P00043500 P 11/03/17 43.5 1.50 1.65
AA 171103P00044000 P 11/03/17 44.0 1.70 1.85
AA 171103P00044500 P 11/03/17 44.5 1.90 2.05
AA 171103P00045000 P 11/03/17 45.0 2.10 2.30
AA 171103P00045500 P 11/03/17 45.5 2.35 2.55
AA 171103P00046000 P 11/03/17 46.0 2.60 2.80
AA 171103P00046500 P 11/03/17 46.5 2.90 3.10
AA 171103P00047000 P 11/03/17 47.0 3.20 3.50
AA 171103P00047500 P 11/03/17 47.5 3.50 3.80
AA 171103P00048000 P 11/03/17 48.0 3.80 4.10
AA 171103P00048500 P 11/03/17 48.5 4.20 4.40
AA 171103P00049000 P 11/03/17 49.0 4.50 4.80
AA 171103P00049500 P 11/03/17 49.5 4.90 5.20
AA 171103P00050000 P 11/03/17 50.0 5.30 5.60
AA 171103P00050500 P 11/03/17 50.5 5.70 6.00
AA 171103P00051000 P 11/03/17 51.0 6.10 6.40
AA 171103P00051500 P 11/03/17 51.5 6.50 6.80
AA 171103P00052000 P 11/03/17 52.0 7.00 7.30
AA 171103P00052500 P 11/03/17 52.5 7.40 7.70
AA 171103P00053000 P 11/03/17 53.0 7.90 8.20
AA 171103P00053500 P 11/03/17 53.5 8.30 8.60
AA 171103P00054000 P 11/03/17 54.0 8.80 9.10
AA 171103P00054500 P 11/03/17 54.5 9.20 9.60
AA 171103P00055000 P 11/03/17 55.0 9.70 10.10
AA 171103P00060000 P 11/03/17 60.0 14.60 14.90
AA 171117C00025000 C 11/17/17 25.0 20.20 20.50
AA 171117C00026000 C 11/17/17 26.0 18.90 19.60
AA 171117C00027000 C 11/17/17 27.0 18.00 18.60
AA 171117C00028000 C 11/17/17 28.0 17.20 17.90
AA 171117C00029000 C 11/17/17 29.0 16.20 16.50
AA 171117C00030000 C 11/17/17 30.0 15.30 15.60
AA 171117C00031000 C 11/17/17 31.0 14.30 14.60
AA 171117C00032000 C 11/17/17 32.0 13.30 13.60
AA 171117C00033000 C 11/17/17 33.0 12.30 12.70
AA 171117C00034000 C 11/17/17 34.0 11.40 11.70
AA 171117C00035000 C 11/17/17 35.0 10.40 10.70
AA 171117C00036000 C 11/17/17 36.0 9.50 9.80
AA 171117C00037000 C 11/17/17 37.0 8.60 8.90
AA 171117C00038000 C 11/17/17 38.0 7.70 8.00
AA 171117C00039000 C 11/17/17 39.0 6.90 7.10
AA 171117C00040000 C 11/17/17 40.0 6.10 6.30
AA 171117C00041000 C 11/17/17 41.0 5.30 5.50
AA 171117C00042000 C 11/17/17 42.0 4.60 4.80
AA 171117C00043000 C 11/17/17 43.0 3.90 4.10
AA 171117C00044000 C 11/17/17 44.0 3.40 3.50
AA 171117C00045000 C 11/17/17 45.0 2.80 2.95
AA 171117C00046000 C 11/17/17 46.0 2.35 2.45
AA 171117C00047000 C 11/17/17 47.0 1.90 2.05
AA 171117C00048000 C 11/17/17 48.0 1.55 1.65
AA 171117C00049000 C 11/17/17 49.0 1.25 1.35
AA 171117C00050000 C 11/17/17 50.0 1.00 1.10
AA 171117C00055000 C 11/17/17 55.0 0.30 0.40
AA 171117C00060000 C 11/17/17 60.0 0.10 0.15
AA 171117C00065000 C 11/17/17 65.0 0.00 0.10
AA 171117P00025000 P 11/17/17 25.0 0.00 0.05
AA 171117P00026000 P 11/17/17 26.0 0.00 0.05
AA 171117P00027000 P 11/17/17 27.0 0.00 0.05
AA 171117P00028000 P 11/17/17 28.0 0.00 0.10
AA 171117P00029000 P 11/17/17 29.0 0.00 0.10
AA 171117P00030000 P 11/17/17 30.0 0.05 0.10
AA 171117P00031000 P 11/17/17 31.0 0.05 0.10
AA 171117P00032000 P 11/17/17 32.0 0.05 0.15
AA 171117P00033000 P 11/17/17 33.0 0.10 0.15
AA 171117P00034000 P 11/17/17 34.0 0.15 0.20
AA 171117P00035000 P 11/17/17 35.0 0.20 0.25
AA 171117P00036000 P 11/17/17 36.0 0.25 0.35
AA 171117P00037000 P 11/17/17 37.0 0.35 0.45
AA 171117P00038000 P 11/17/17 38.0 0.45 0.55
AA 171117P00039000 P 11/17/17 39.0 0.60 0.70
AA 171117P00040000 P 11/17/17 40.0 0.80 0.90
AA 171117P00041000 P 11/17/17 41.0 1.00 1.10
AA 171117P00042000 P 11/17/17 42.0 1.30 1.40
AA 171117P00043000 P 11/17/17 43.0 1.60 1.70
AA 171117P00044000 P 11/17/17 44.0 2.00 2.10
AA 171117P00045000 P 11/17/17 45.0 2.45 2.55
AA 171117P00046000 P 11/17/17 46.0 2.95 3.10
AA 171117P00047000 P 11/17/17 47.0 3.50 3.70
AA 171117P00048000 P 11/17/17 48.0 4.10 4.30
AA 171117P00049000 P 11/17/17 49.0 4.80 5.00
AA 171117P00050000 P 11/17/17 50.0 5.60 5.80
AA 171117P00055000 P 11/17/17 55.0 9.80 10.10
AA 171117P00060000 P 11/17/17 60.0 14.60 14.90
AA 171117P00065000 P 11/17/17 65.0 19.60 19.90
AA 171215C00030000 C 12/15/17 30.0 15.30 15.70
AA 171215C00031000 C 12/15/17 31.0 14.40 14.70
AA 171215C00032000 C 12/15/17 32.0 13.40 13.90
AA 171215C00033000 C 12/15/17 33.0 12.50 12.80
AA 171215C00034000 C 12/15/17 34.0 11.50 11.90
AA 171215C00035000 C 12/15/17 35.0 10.60 11.20
AA 171215C00036000 C 12/15/17 36.0 9.80 10.10
AA 171215C00037000 C 12/15/17 37.0 8.90 9.20
AA 171215C00038000 C 12/15/17 38.0 8.10 8.30
AA 171215C00039000 C 12/15/17 39.0 7.30 7.50
AA 171215C00040000 C 12/15/17 40.0 6.50 6.70
AA 171215C00041000 C 12/15/17 41.0 5.80 6.00
AA 171215C00042000 C 12/15/17 42.0 5.10 5.30
AA 171215C00043000 C 12/15/17 43.0 4.40 4.70
AA 171215C00044000 C 12/15/17 44.0 3.80 4.10
AA 171215C00045000 C 12/15/17 45.0 3.30 3.50
AA 171215C00046000 C 12/15/17 46.0 2.80 3.00
AA 171215C00047000 C 12/15/17 47.0 2.40 2.55
AA 171215C00048000 C 12/15/17 48.0 2.00 2.20
AA 171215C00049000 C 12/15/17 49.0 1.70 1.85
AA 171215C00050000 C 12/15/17 50.0 1.40 1.55
AA 171215C00055000 C 12/15/17 55.0 0.50 0.65
AA 171215C00060000 C 12/15/17 60.0 0.20 0.30
AA 171215C00065000 C 12/15/17 65.0 0.05 0.15
AA 171215P00030000 P 12/15/17 30.0 0.10 0.15
AA 171215P00031000 P 12/15/17 31.0 0.10 0.20
AA 171215P00032000 P 12/15/17 32.0 0.15 0.25
AA 171215P00033000 P 12/15/17 33.0 0.20 0.30
AA 171215P00034000 P 12/15/17 34.0 0.25 0.35
AA 171215P00035000 P 12/15/17 35.0 0.35 0.45
AA 171215P00036000 P 12/15/17 36.0 0.45 0.55
AA 171215P00037000 P 12/15/17 37.0 0.55 0.70
AA 171215P00038000 P 12/15/17 38.0 0.70 0.85
AA 171215P00039000 P 12/15/17 39.0 0.90 1.05
AA 171215P00040000 P 12/15/17 40.0 1.10 1.25
AA 171215P00041000 P 12/15/17 41.0 1.35 1.50
AA 171215P00042000 P 12/15/17 42.0 1.70 1.80
AA 171215P00043000 P 12/15/17 43.0 2.05 2.20
AA 171215P00044000 P 12/15/17 44.0 2.45 2.60
AA 171215P00045000 P 12/15/17 45.0 2.90 3.10
AA 171215P00046000 P 12/15/17 46.0 3.40 3.60
AA 171215P00047000 P 12/15/17 47.0 4.00 4.20
AA 171215P00048000 P 12/15/17 48.0 4.60 4.80
AA 171215P00049000 P 12/15/17 49.0 5.20 5.50
AA 171215P00050000 P 12/15/17 50.0 5.90 6.20
AA 171215P00055000 P 12/15/17 55.0 10.00 10.30
AA 171215P00060000 P 12/15/17 60.0 14.60 15.00
AA 171215P00065000 P 12/15/17 65.0 19.60 19.90
AA 180119C00017000 C 01/19/18 17.0 28.20 28.80
AA 180119C00018000 C 01/19/18 18.0 27.00 27.60
AA 180119C00019000 C 01/19/18 19.0 25.80 26.60
AA 180119C00020000 C 01/19/18 20.0 25.20 25.60
AA 180119C00021000 C 01/19/18 21.0 24.10 24.60
AA 180119C00022000 C 01/19/18 22.0 22.60 23.80
AA 180119C00023000 C 01/19/18 23.0 22.20 22.60
AA 180119C00024000 C 01/19/18 24.0 21.20 21.80
AA 180119C00025000 C 01/19/18 25.0 20.20 20.60
AA 180119C00026000 C 01/19/18 26.0 19.30 19.70
AA 180119C00027000 C 01/19/18 27.0 18.30 18.70
AA 180119C00028000 C 01/19/18 28.0 17.30 17.70
AA 180119C00029000 C 01/19/18 29.0 16.30 16.80
AA 180119C00030000 C 01/19/18 30.0 15.30 15.80
AA 180119C00031000 C 01/19/18 31.0 14.50 14.80
AA 180119C00032000 C 01/19/18 32.0 13.60 13.90
AA 180119C00033000 C 01/19/18 33.0 12.60 13.00
AA 180119C00034000 C 01/19/18 34.0 11.80 12.10
AA 180119C00035000 C 01/19/18 35.0 10.90 11.20
AA 180119C00036000 C 01/19/18 36.0 10.10 10.40
AA 180119C00037000 C 01/19/18 37.0 9.30 9.60
AA 180119C00038000 C 01/19/18 38.0 8.50 8.80
AA 180119C00039000 C 01/19/18 39.0 7.70 8.00
AA 180119C00040000 C 01/19/18 40.0 7.00 7.30
AA 180119C00041000 C 01/19/18 41.0 6.30 6.60
AA 180119C00042000 C 01/19/18 42.0 5.60 5.90
AA 180119C00043000 C 01/19/18 43.0 5.00 5.30
AA 180119C00044000 C 01/19/18 44.0 4.50 4.70
AA 180119C00045000 C 01/19/18 45.0 3.90 4.20
AA 180119C00046000 C 01/19/18 46.0 3.40 3.60
AA 180119C00047000 C 01/19/18 47.0 3.00 3.30
AA 180119C00048000 C 01/19/18 48.0 2.65 2.80
AA 180119C00049000 C 01/19/18 49.0 2.30 2.45
AA 180119C00050000 C 01/19/18 50.0 2.00 2.15
AA 180119C00055000 C 01/19/18 55.0 0.90 1.05
AA 180119C00060000 C 01/19/18 60.0 0.40 0.55
AA 180119C00065000 C 01/19/18 65.0 0.15 0.30
AA 180119P00017000 P 01/19/18 17.0 0.00 0.05
AA 180119P00018000 P 01/19/18 18.0 0.00 0.05
AA 180119P00019000 P 01/19/18 19.0 0.00 0.05
AA 180119P00020000 P 01/19/18 20.0 0.00 0.05
AA 180119P00021000 P 01/19/18 21.0 0.00 0.05
AA 180119P00022000 P 01/19/18 22.0 0.00 0.05
AA 180119P00023000 P 01/19/18 23.0 0.00 0.05
AA 180119P00024000 P 01/19/18 24.0 0.00 0.10
AA 180119P00025000 P 01/19/18 25.0 0.05 0.10
AA 180119P00026000 P 01/19/18 26.0 0.05 0.15
AA 180119P00027000 P 01/19/18 27.0 0.10 0.15
AA 180119P00028000 P 01/19/18 28.0 0.10 0.20
AA 180119P00029000 P 01/19/18 29.0 0.15 0.20
AA 180119P00030000 P 01/19/18 30.0 0.20 0.30
AA 180119P00031000 P 01/19/18 31.0 0.25 0.35
AA 180119P00032000 P 01/19/18 32.0 0.30 0.40
AA 180119P00033000 P 01/19/18 33.0 0.35 0.45
AA 180119P00034000 P 01/19/18 34.0 0.50 0.60
AA 180119P00035000 P 01/19/18 35.0 0.60 0.70
AA 180119P00036000 P 01/19/18 36.0 0.75 0.85
AA 180119P00037000 P 01/19/18 37.0 0.90 1.05
AA 180119P00038000 P 01/19/18 38.0 1.10 1.25
AA 180119P00039000 P 01/19/18 39.0 1.30 1.45
AA 180119P00040000 P 01/19/18 40.0 1.60 1.75
AA 180119P00041000 P 01/19/18 41.0 1.85 2.00
AA 180119P00042000 P 01/19/18 42.0 2.20 2.35
AA 180119P00043000 P 01/19/18 43.0 2.60 2.75
AA 180119P00044000 P 01/19/18 44.0 3.00 3.20
AA 180119P00045000 P 01/19/18 45.0 3.50 3.70
AA 180119P00046000 P 01/19/18 46.0 4.00 4.20
AA 180119P00047000 P 01/19/18 47.0 4.50 4.70
AA 180119P00048000 P 01/19/18 48.0 5.10 5.40
AA 180119P00049000 P 01/19/18 49.0 5.80 6.00
AA 180119P00050000 P 01/19/18 50.0 6.40 6.70
AA 180119P00055000 P 01/19/18 55.0 10.40 10.60
AA 180119P00060000 P 01/19/18 60.0 14.80 15.10
AA 180119P00065000 P 01/19/18 65.0 19.60 19.90
AA 180420C00021000 C 04/20/18 21.0 23.60 25.40
AA 180420C00022000 C 04/20/18 22.0 22.60 24.80
AA 180420C00023000 C 04/20/18 23.0 21.80 23.10
AA 180420C00024000 C 04/20/18 24.0 20.90 23.10
AA 180420C00025000 C 04/20/18 25.0 19.90 21.90
AA 180420C00026000 C 04/20/18 26.0 19.00 20.40
AA 180420C00027000 C 04/20/18 27.0 17.90 19.90
AA 180420C00028000 C 04/20/18 28.0 17.00 18.50
AA 180420C00029000 C 04/20/18 29.0 16.10 17.50
AA 180420C00030000 C 04/20/18 30.0 15.50 16.60
AA 180420C00031000 C 04/20/18 31.0 14.40 17.40
AA 180420C00032000 C 04/20/18 32.0 14.20 14.60
AA 180420C00033000 C 04/20/18 33.0 13.30 13.70
AA 180420C00034000 C 04/20/18 34.0 12.50 12.90
AA 180420C00035000 C 04/20/18 35.0 11.70 12.10
AA 180420C00036000 C 04/20/18 36.0 10.90 11.20
AA 180420C00037000 C 04/20/18 37.0 10.20 10.50
AA 180420C00038000 C 04/20/18 38.0 9.40 9.80
AA 180420C00039000 C 04/20/18 39.0 8.70 9.00
AA 180420C00040000 C 04/20/18 40.0 8.00 8.40
AA 180420C00041000 C 04/20/18 41.0 7.40 7.70
AA 180420C00042000 C 04/20/18 42.0 6.80 7.10
AA 180420C00043000 C 04/20/18 43.0 6.20 6.50
AA 180420C00044000 C 04/20/18 44.0 5.70 6.00
AA 180420C00045000 C 04/20/18 45.0 5.20 5.50
AA 180420C00046000 C 04/20/18 46.0 4.70 5.00
AA 180420C00047000 C 04/20/18 47.0 4.30 4.60
AA 180420C00048000 C 04/20/18 48.0 3.80 4.20
AA 180420C00049000 C 04/20/18 49.0 3.50 3.80
AA 180420C00050000 C 04/20/18 50.0 3.10 3.40
AA 180420C00055000 C 04/20/18 55.0 1.80 2.05
AA 180420C00060000 C 04/20/18 60.0 1.00 1.25
AA 180420C00065000 C 04/20/18 65.0 0.55 0.75
AA 180420P00021000 P 04/20/18 21.0 0.05 0.15
AA 180420P00022000 P 04/20/18 22.0 0.05 0.15
AA 180420P00023000 P 04/20/18 23.0 0.10 0.20
AA 180420P00024000 P 04/20/18 24.0 0.15 0.25
AA 180420P00025000 P 04/20/18 25.0 0.15 0.25
AA 180420P00026000 P 04/20/18 26.0 0.20 0.35
AA 180420P00027000 P 04/20/18 27.0 0.25 0.40
AA 180420P00028000 P 04/20/18 28.0 0.35 0.45
AA 180420P00029000 P 04/20/18 29.0 0.40 0.55
AA 180420P00030000 P 04/20/18 30.0 0.50 0.65
AA 180420P00031000 P 04/20/18 31.0 0.60 0.75
AA 180420P00032000 P 04/20/18 32.0 0.70 0.85
AA 180420P00033000 P 04/20/18 33.0 0.85 1.00
AA 180420P00034000 P 04/20/18 34.0 1.00 1.20
AA 180420P00035000 P 04/20/18 35.0 1.20 1.35
AA 180420P00036000 P 04/20/18 36.0 1.40 1.60
AA 180420P00037000 P 04/20/18 37.0 1.60 1.85
AA 180420P00038000 P 04/20/18 38.0 1.90 2.10
AA 180420P00039000 P 04/20/18 39.0 2.15 2.40
AA 180420P00040000 P 04/20/18 40.0 2.45 2.75
AA 180420P00041000 P 04/20/18 41.0 2.80 3.10
AA 180420P00042000 P 04/20/18 42.0 3.20 3.50
AA 180420P00043000 P 04/20/18 43.0 3.60 3.90
AA 180420P00044000 P 04/20/18 44.0 4.10 4.30
AA 180420P00045000 P 04/20/18 45.0 4.50 4.80
AA 180420P00046000 P 04/20/18 46.0 5.10 5.40
AA 180420P00047000 P 04/20/18 47.0 5.60 5.90
AA 180420P00048000 P 04/20/18 48.0 6.20 6.50
AA 180420P00049000 P 04/20/18 49.0 6.80 7.10
AA 180420P00050000 P 04/20/18 50.0 7.50 7.80
AA 180420P00055000 P 04/20/18 55.0 11.10 11.50
AA 180420P00060000 P 04/20/18 60.0 15.30 15.70
AA 180420P00065000 P 04/20/18 65.0 19.90 20.30
AA 190118C00018000 C 01/18/19 18.0 26.80 28.90
AA 190118C00020000 C 01/18/19 20.0 25.10 26.90
AA 190118C00023000 C 01/18/19 23.0 22.40 24.20
AA 190118C00025000 C 01/18/19 25.0 20.80 22.30
AA 190118C00030000 C 01/18/19 30.0 17.30 17.90
AA 190118C00032000 C 01/18/19 32.0 15.80 16.40
AA 190118C00035000 C 01/18/19 35.0 13.70 14.10
AA 190118C00040000 C 01/18/19 40.0 10.50 10.90
AA 190118C00045000 C 01/18/19 45.0 7.90 8.30
AA 190118C00050000 C 01/18/19 50.0 5.80 6.40
AA 190118C00055000 C 01/18/19 55.0 4.20 4.70
AA 190118C00060000 C 01/18/19 60.0 3.10 3.50
AA 190118C00065000 C 01/18/19 65.0 2.25 2.55
AA 190118P00018000 P 01/18/19 18.0 0.20 0.35
AA 190118P00020000 P 01/18/19 20.0 0.30 0.50
AA 190118P00023000 P 01/18/19 23.0 0.55 0.70
AA 190118P00025000 P 01/18/19 25.0 0.75 0.95
AA 190118P00030000 P 01/18/19 30.0 1.55 1.75
AA 190118P00032000 P 01/18/19 32.0 1.95 2.25
AA 190118P00035000 P 01/18/19 35.0 2.80 3.10
AA 190118P00040000 P 01/18/19 40.0 4.50 4.90
AA 190118P00045000 P 01/18/19 45.0 6.80 7.20
AA 190118P00050000 P 01/18/19 50.0 9.70 10.10
AA 190118P00055000 P 01/18/19 55.0 13.00 13.50
AA 190118P00060000 P 01/18/19 60.0 16.80 17.30
AA 190118P00065000 P 01/18/19 65.0 21.00 21.50
AA 200117C00023000 C 01/17/20 23.0 22.90 25.90
AA 200117C00025000 C 01/17/20 25.0 20.50 25.10
AA 200117C00028000 C 01/17/20 28.0 20.40 21.10
AA 200117C00030000 C 01/17/20 30.0 18.90 19.70
AA 200117C00033000 C 01/17/20 33.0 16.90 17.80
AA 200117C00035000 C 01/17/20 35.0 15.70 16.30
AA 200117C00038000 C 01/17/20 38.0 13.90 14.60
AA 200117C00040000 C 01/17/20 40.0 12.80 13.40
AA 200117C00042000 C 01/17/20 42.0 11.80 12.40
AA 200117C00045000 C 01/17/20 45.0 10.40 11.00
AA 200117C00047000 C 01/17/20 47.0 9.50 10.20
AA 200117C00050000 C 01/17/20 50.0 8.40 9.30
AA 200117C00055000 C 01/17/20 55.0 6.70 7.30
AA 200117C00060000 C 01/17/20 60.0 5.40 6.00
AA 200117C00065000 C 01/17/20 65.0 4.40 5.00
AA 200117P00023000 P 01/17/20 23.0 1.15 1.45
AA 200117P00025000 P 01/17/20 25.0 1.50 1.80
AA 200117P00028000 P 01/17/20 28.0 2.15 2.50
AA 200117P00030000 P 01/17/20 30.0 2.65 3.10
AA 200117P00033000 P 01/17/20 33.0 3.50 4.00
AA 200117P00035000 P 01/17/20 35.0 4.20 4.60
AA 200117P00038000 P 01/17/20 38.0 5.40 5.80
AA 200117P00040000 P 01/17/20 40.0 6.20 6.70
AA 200117P00042000 P 01/17/20 42.0 7.10 7.70
AA 200117P00045000 P 01/17/20 45.0 8.60 9.30
AA 200117P00047000 P 01/17/20 47.0 9.70 10.40
AA 200117P00050000 P 01/17/20 50.0 11.50 12.20
AA 200117P00055000 P 01/17/20 55.0 14.70 15.40
AA 200117P00060000 P 01/17/20 60.0 18.30 19.10
AA 200117P00065000 P 01/17/20 65.0 22.20 23.00

OPRA data is delayed 15 minutes.