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 (2017-01-06)Premium Content

Alcoa Corporation (AA)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 170303C00025000 C 03/03/17 25.0 7.30 10.50
AA 170303C00026000 C 03/03/17 26.0 6.50 9.90
AA 170303C00027000 C 03/03/17 27.0 5.80 8.00
AA 170303C00028000 C 03/03/17 28.0 5.30 6.80
AA 170303C00029000 C 03/03/17 29.0 4.20 5.90
AA 170303C00030000 C 03/03/17 30.0 3.30 5.00
AA 170303C00031000 C 03/03/17 31.0 2.05 4.10
AA 170303C00032000 C 03/03/17 32.0 2.45 2.80
AA 170303C00033000 C 03/03/17 33.0 1.60 1.80
AA 170303C00034000 C 03/03/17 34.0 0.95 1.10
AA 170303C00035000 C 03/03/17 35.0 0.40 0.55
AA 170303C00036000 C 03/03/17 36.0 0.15 0.25
AA 170303C00037000 C 03/03/17 37.0 0.05 0.15
AA 170303C00038000 C 03/03/17 38.0 0.00 0.10
AA 170303C00039000 C 03/03/17 39.0 0.00 0.10
AA 170303C00040000 C 03/03/17 40.0 0.00 0.05
AA 170303C00041000 C 03/03/17 41.0 0.00 0.05
AA 170303C00042000 C 03/03/17 42.0 0.00 0.05
AA 170303C00043000 C 03/03/17 43.0 0.00 0.05
AA 170303C00044000 C 03/03/17 44.0 0.00 0.10
AA 170303C00045000 C 03/03/17 45.0 0.00 0.10
AA 170303C00046000 C 03/03/17 46.0 0.00 0.05
AA 170303C00047000 C 03/03/17 47.0 0.00 0.10
AA 170303C00048000 C 03/03/17 48.0 0.00 0.10
AA 170303C00049000 C 03/03/17 49.0 0.00 0.05
AA 170303C00050000 C 03/03/17 50.0 0.00 0.10
AA 170303P00025000 P 03/03/17 25.0 0.00 0.05
AA 170303P00026000 P 03/03/17 26.0 0.00 0.10
AA 170303P00027000 P 03/03/17 27.0 0.00 0.05
AA 170303P00028000 P 03/03/17 28.0 0.00 0.05
AA 170303P00029000 P 03/03/17 29.0 0.00 0.10
AA 170303P00030000 P 03/03/17 30.0 0.00 0.05
AA 170303P00031000 P 03/03/17 31.0 0.00 0.10
AA 170303P00032000 P 03/03/17 32.0 0.05 0.15
AA 170303P00033000 P 03/03/17 33.0 0.15 0.25
AA 170303P00034000 P 03/03/17 34.0 0.40 0.55
AA 170303P00035000 P 03/03/17 35.0 0.95 1.10
AA 170303P00036000 P 03/03/17 36.0 1.65 1.90
AA 170303P00037000 P 03/03/17 37.0 2.50 2.75
AA 170303P00038000 P 03/03/17 38.0 3.20 4.10
AA 170303P00039000 P 03/03/17 39.0 3.60 5.90
AA 170303P00040000 P 03/03/17 40.0 5.20 6.10
AA 170303P00041000 P 03/03/17 41.0 6.10 7.90
AA 170303P00042000 P 03/03/17 42.0 6.10 9.60
AA 170303P00043000 P 03/03/17 43.0 7.00 10.40
AA 170303P00044000 P 03/03/17 44.0 7.50 11.60
AA 170303P00045000 P 03/03/17 45.0 9.10 12.60
AA 170303P00046000 P 03/03/17 46.0 10.30 13.60
AA 170303P00047000 P 03/03/17 47.0 10.90 14.50
AA 170303P00048000 P 03/03/17 48.0 12.10 15.70
AA 170303P00049000 P 03/03/17 49.0 13.10 16.70
AA 170303P00050000 P 03/03/17 50.0 14.10 17.70
AA 170310C00025000 C 03/10/17 25.0 7.30 9.90
AA 170310C00026000 C 03/10/17 26.0 7.30 8.90
AA 170310C00027000 C 03/10/17 27.0 6.40 8.00
AA 170310C00028000 C 03/10/17 28.0 5.20 6.90
AA 170310C00029000 C 03/10/17 29.0 4.20 5.90
AA 170310C00030000 C 03/10/17 30.0 3.10 4.90
AA 170310C00031000 C 03/10/17 31.0 3.30 4.10
AA 170310C00032000 C 03/10/17 32.0 2.65 2.85
AA 170310C00033000 C 03/10/17 33.0 1.85 2.05
AA 170310C00034000 C 03/10/17 34.0 1.20 1.35
AA 170310C00035000 C 03/10/17 35.0 0.80 0.90
AA 170310C00036000 C 03/10/17 36.0 0.40 0.50
AA 170310C00037000 C 03/10/17 37.0 0.20 0.30
AA 170310C00038000 C 03/10/17 38.0 0.10 0.20
AA 170310C00039000 C 03/10/17 39.0 0.05 0.15
AA 170310C00040000 C 03/10/17 40.0 0.00 0.10
AA 170310C00041000 C 03/10/17 41.0 0.00 0.10
AA 170310C00042000 C 03/10/17 42.0 0.00 0.05
AA 170310C00043000 C 03/10/17 43.0 0.00 0.15
AA 170310C00044000 C 03/10/17 44.0 0.00 0.05
AA 170310C00045000 C 03/10/17 45.0 0.00 0.05
AA 170310C00046000 C 03/10/17 46.0 0.00 0.10
AA 170310C00047000 C 03/10/17 47.0 0.00 0.10
AA 170310C00048000 C 03/10/17 48.0 0.00 0.10
AA 170310C00049000 C 03/10/17 49.0 0.00 0.10
AA 170310C00050000 C 03/10/17 50.0 0.00 0.10
AA 170310P00025000 P 03/10/17 25.0 0.00 0.10
AA 170310P00026000 P 03/10/17 26.0 0.00 0.10
AA 170310P00027000 P 03/10/17 27.0 0.00 0.10
AA 170310P00028000 P 03/10/17 28.0 0.00 0.10
AA 170310P00029000 P 03/10/17 29.0 0.00 0.10
AA 170310P00030000 P 03/10/17 30.0 0.00 0.15
AA 170310P00031000 P 03/10/17 31.0 0.10 0.20
AA 170310P00032000 P 03/10/17 32.0 0.20 0.30
AA 170310P00033000 P 03/10/17 33.0 0.40 0.50
AA 170310P00034000 P 03/10/17 34.0 0.70 0.85
AA 170310P00035000 P 03/10/17 35.0 1.20 1.40
AA 170310P00036000 P 03/10/17 36.0 1.85 2.10
AA 170310P00037000 P 03/10/17 37.0 2.65 2.90
AA 170310P00038000 P 03/10/17 38.0 3.50 3.80
AA 170310P00039000 P 03/10/17 39.0 4.10 6.40
AA 170310P00040000 P 03/10/17 40.0 5.10 6.90
AA 170310P00041000 P 03/10/17 41.0 6.10 7.80
AA 170310P00042000 P 03/10/17 42.0 6.40 9.30
AA 170310P00043000 P 03/10/17 43.0 7.20 10.70
AA 170310P00044000 P 03/10/17 44.0 7.90 11.00
AA 170310P00045000 P 03/10/17 45.0 8.90 12.00
AA 170310P00046000 P 03/10/17 46.0 9.90 12.90
AA 170310P00047000 P 03/10/17 47.0 11.00 14.00
AA 170310P00048000 P 03/10/17 48.0 12.00 15.00
AA 170310P00049000 P 03/10/17 49.0 12.80 16.40
AA 170310P00050000 P 03/10/17 50.0 14.10 17.50
AA 170317C00023000 C 03/17/17 23.0 10.00 12.00
AA 170317C00024000 C 03/17/17 24.0 9.30 11.50
AA 170317C00025000 C 03/17/17 25.0 7.40 10.00
AA 170317C00026000 C 03/17/17 26.0 7.30 9.10
AA 170317C00027000 C 03/17/17 27.0 6.40 8.00
AA 170317C00028000 C 03/17/17 28.0 5.40 6.80
AA 170317C00029000 C 03/17/17 29.0 4.60 6.10
AA 170317C00029500 C 03/17/17 29.5 4.10 5.90
AA 170317C00030000 C 03/17/17 30.0 4.10 4.90
AA 170317C00030500 C 03/17/17 30.5 4.00 4.30
AA 170317C00031000 C 03/17/17 31.0 3.60 3.90
AA 170317C00031500 C 03/17/17 31.5 3.20 3.40
AA 170317C00032000 C 03/17/17 32.0 2.80 3.00
AA 170317C00032500 C 03/17/17 32.5 2.45 2.60
AA 170317C00033000 C 03/17/17 33.0 2.05 2.25
AA 170317C00033500 C 03/17/17 33.5 1.75 1.90
AA 170317C00034000 C 03/17/17 34.0 1.45 1.60
AA 170317C00034500 C 03/17/17 34.5 1.20 1.30
AA 170317C00035000 C 03/17/17 35.0 0.95 1.10
AA 170317C00035500 C 03/17/17 35.5 0.75 0.90
AA 170317C00036000 C 03/17/17 36.0 0.60 0.70
AA 170317C00036500 C 03/17/17 36.5 0.50 0.60
AA 170317C00037000 C 03/17/17 37.0 0.40 0.50
AA 170317C00037500 C 03/17/17 37.5 0.30 0.40
AA 170317C00038000 C 03/17/17 38.0 0.20 0.30
AA 170317C00038500 C 03/17/17 38.5 0.15 0.25
AA 170317C00039000 C 03/17/17 39.0 0.15 0.20
AA 170317C00039500 C 03/17/17 39.5 0.10 0.20
AA 170317C00040000 C 03/17/17 40.0 0.10 0.15
AA 170317C00040500 C 03/17/17 40.5 0.05 0.15
AA 170317C00041000 C 03/17/17 41.0 0.05 0.10
AA 170317C00041500 C 03/17/17 41.5 0.00 0.10
AA 170317C00042000 C 03/17/17 42.0 0.00 0.10
AA 170317C00042500 C 03/17/17 42.5 0.00 0.10
AA 170317C00043000 C 03/17/17 43.0 0.00 0.10
AA 170317C00043500 C 03/17/17 43.5 0.00 0.10
AA 170317C00044000 C 03/17/17 44.0 0.00 0.10
AA 170317C00045000 C 03/17/17 45.0 0.00 0.05
AA 170317C00046000 C 03/17/17 46.0 0.00 0.05
AA 170317C00047000 C 03/17/17 47.0 0.00 0.05
AA 170317C00048000 C 03/17/17 48.0 0.00 0.05
AA 170317C00049000 C 03/17/17 49.0 0.00 0.05
AA 170317C00050000 C 03/17/17 50.0 0.00 0.05
AA 170317C00055000 C 03/17/17 55.0 0.00 0.05
AA 170317P00023000 P 03/17/17 23.0 0.00 0.05
AA 170317P00024000 P 03/17/17 24.0 0.00 0.05
AA 170317P00025000 P 03/17/17 25.0 0.00 0.05
AA 170317P00026000 P 03/17/17 26.0 0.00 0.10
AA 170317P00027000 P 03/17/17 27.0 0.00 0.10
AA 170317P00028000 P 03/17/17 28.0 0.00 0.10
AA 170317P00029000 P 03/17/17 29.0 0.05 0.15
AA 170317P00029500 P 03/17/17 29.5 0.05 0.15
AA 170317P00030000 P 03/17/17 30.0 0.10 0.20
AA 170317P00030500 P 03/17/17 30.5 0.15 0.20
AA 170317P00031000 P 03/17/17 31.0 0.20 0.30
AA 170317P00031500 P 03/17/17 31.5 0.25 0.35
AA 170317P00032000 P 03/17/17 32.0 0.35 0.45
AA 170317P00032500 P 03/17/17 32.5 0.45 0.55
AA 170317P00033000 P 03/17/17 33.0 0.60 0.70
AA 170317P00033500 P 03/17/17 33.5 0.75 0.85
AA 170317P00034000 P 03/17/17 34.0 0.95 1.10
AA 170317P00034500 P 03/17/17 34.5 1.15 1.30
AA 170317P00035000 P 03/17/17 35.0 1.40 1.60
AA 170317P00035500 P 03/17/17 35.5 1.70 1.90
AA 170317P00036000 P 03/17/17 36.0 2.05 2.25
AA 170317P00036500 P 03/17/17 36.5 2.40 2.60
AA 170317P00037000 P 03/17/17 37.0 2.80 3.00
AA 170317P00037500 P 03/17/17 37.5 3.20 3.50
AA 170317P00038000 P 03/17/17 38.0 3.60 3.90
AA 170317P00038500 P 03/17/17 38.5 4.10 4.40
AA 170317P00039000 P 03/17/17 39.0 4.50 4.80
AA 170317P00039500 P 03/17/17 39.5 4.70 6.30
AA 170317P00040000 P 03/17/17 40.0 5.40 5.80
AA 170317P00040500 P 03/17/17 40.5 5.60 7.30
AA 170317P00041000 P 03/17/17 41.0 6.30 7.70
AA 170317P00041500 P 03/17/17 41.5 6.60 8.40
AA 170317P00042000 P 03/17/17 42.0 7.20 8.90
AA 170317P00042500 P 03/17/17 42.5 7.70 9.50
AA 170317P00043000 P 03/17/17 43.0 8.10 10.20
AA 170317P00043500 P 03/17/17 43.5 8.60 10.50
AA 170317P00044000 P 03/17/17 44.0 9.10 11.30
AA 170317P00045000 P 03/17/17 45.0 9.80 11.90
AA 170317P00046000 P 03/17/17 46.0 10.80 13.00
AA 170317P00047000 P 03/17/17 47.0 12.30 14.70
AA 170317P00048000 P 03/17/17 48.0 13.10 15.30
AA 170317P00049000 P 03/17/17 49.0 13.20 16.60
AA 170317P00050000 P 03/17/17 50.0 13.80 17.90
AA 170317P00055000 P 03/17/17 55.0 18.70 22.30
AA 170324C00025000 C 03/24/17 25.0 7.40 10.40
AA 170324C00026000 C 03/24/17 26.0 6.70 9.20
AA 170324C00027000 C 03/24/17 27.0 5.50 8.20
AA 170324C00028000 C 03/24/17 28.0 4.80 7.70
AA 170324C00029000 C 03/24/17 29.0 4.80 6.30
AA 170324C00030000 C 03/24/17 30.0 4.60 4.90
AA 170324C00031000 C 03/24/17 31.0 3.70 4.00
AA 170324C00032000 C 03/24/17 32.0 2.95 3.20
AA 170324C00033000 C 03/24/17 33.0 2.20 2.40
AA 170324C00034000 C 03/24/17 34.0 1.60 1.80
AA 170324C00035000 C 03/24/17 35.0 1.15 1.30
AA 170324C00036000 C 03/24/17 36.0 0.75 0.90
AA 170324C00037000 C 03/24/17 37.0 0.50 0.65
AA 170324C00038000 C 03/24/17 38.0 0.35 0.45
AA 170324C00039000 C 03/24/17 39.0 0.20 0.30
AA 170324C00040000 C 03/24/17 40.0 0.15 0.25
AA 170324C00041000 C 03/24/17 41.0 0.05 0.20
AA 170324C00042000 C 03/24/17 42.0 0.05 0.15
AA 170324C00043000 C 03/24/17 43.0 0.00 0.15
AA 170324C00044000 C 03/24/17 44.0 0.00 0.15
AA 170324C00045000 C 03/24/17 45.0 0.00 0.10
AA 170324C00046000 C 03/24/17 46.0 0.00 0.15
AA 170324C00047000 C 03/24/17 47.0 0.00 0.20
AA 170324C00048000 C 03/24/17 48.0 0.00 0.15
AA 170324C00049000 C 03/24/17 49.0 0.00 0.15
AA 170324C00050000 C 03/24/17 50.0 0.00 0.15
AA 170324P00025000 P 03/24/17 25.0 0.00 0.15
AA 170324P00026000 P 03/24/17 26.0 0.00 0.10
AA 170324P00027000 P 03/24/17 27.0 0.00 0.10
AA 170324P00028000 P 03/24/17 28.0 0.05 0.15
AA 170324P00029000 P 03/24/17 29.0 0.10 0.20
AA 170324P00030000 P 03/24/17 30.0 0.15 0.25
AA 170324P00031000 P 03/24/17 31.0 0.25 0.40
AA 170324P00032000 P 03/24/17 32.0 0.45 0.60
AA 170324P00033000 P 03/24/17 33.0 0.70 0.90
AA 170324P00034000 P 03/24/17 34.0 1.10 1.25
AA 170324P00035000 P 03/24/17 35.0 1.60 1.80
AA 170324P00036000 P 03/24/17 36.0 2.20 2.40
AA 170324P00037000 P 03/24/17 37.0 2.95 3.20
AA 170324P00038000 P 03/24/17 38.0 3.70 4.00
AA 170324P00039000 P 03/24/17 39.0 4.60 4.90
AA 170324P00040000 P 03/24/17 40.0 5.50 5.90
AA 170324P00041000 P 03/24/17 41.0 5.60 8.30
AA 170324P00042000 P 03/24/17 42.0 5.80 9.20
AA 170324P00043000 P 03/24/17 43.0 7.90 10.20
AA 170324P00044000 P 03/24/17 44.0 8.70 11.30
AA 170324P00045000 P 03/24/17 45.0 10.00 12.70
AA 170324P00046000 P 03/24/17 46.0 10.30 13.70
AA 170324P00047000 P 03/24/17 47.0 11.00 14.40
AA 170324P00048000 P 03/24/17 48.0 12.00 15.50
AA 170324P00049000 P 03/24/17 49.0 13.00 16.50
AA 170324P00050000 P 03/24/17 50.0 14.20 17.10
AA 170331C00025000 C 03/31/17 25.0 7.40 10.90
AA 170331C00026000 C 03/31/17 26.0 6.60 9.50
AA 170331C00027000 C 03/31/17 27.0 5.90 9.00
AA 170331C00028000 C 03/31/17 28.0 5.50 7.20
AA 170331C00029000 C 03/31/17 29.0 5.20 6.50
AA 170331C00030000 C 03/31/17 30.0 4.70 4.90
AA 170331C00031000 C 03/31/17 31.0 3.80 4.10
AA 170331C00032000 C 03/31/17 32.0 3.10 3.30
AA 170331C00033000 C 03/31/17 33.0 2.40 2.55
AA 170331C00034000 C 03/31/17 34.0 1.80 1.95
AA 170331C00035000 C 03/31/17 35.0 1.30 1.45
AA 170331C00036000 C 03/31/17 36.0 0.95 1.05
AA 170331C00037000 C 03/31/17 37.0 0.65 0.75
AA 170331C00038000 C 03/31/17 38.0 0.45 0.55
AA 170331C00039000 C 03/31/17 39.0 0.30 0.40
AA 170331C00040000 C 03/31/17 40.0 0.20 0.30
AA 170331C00041000 C 03/31/17 41.0 0.15 0.25
AA 170331C00042000 C 03/31/17 42.0 0.10 0.20
AA 170331C00043000 C 03/31/17 43.0 0.05 0.15
AA 170331C00044000 C 03/31/17 44.0 0.05 0.10
AA 170331C00045000 C 03/31/17 45.0 0.00 0.10
AA 170331C00046000 C 03/31/17 46.0 0.00 0.15
AA 170331C00047000 C 03/31/17 47.0 0.00 0.15
AA 170331C00048000 C 03/31/17 48.0 0.00 0.10
AA 170331C00049000 C 03/31/17 49.0 0.00 0.10
AA 170331C00050000 C 03/31/17 50.0 0.00 0.10
AA 170331P00025000 P 03/31/17 25.0 0.00 0.10
AA 170331P00026000 P 03/31/17 26.0 0.00 0.10
AA 170331P00027000 P 03/31/17 27.0 0.05 0.15
AA 170331P00028000 P 03/31/17 28.0 0.10 0.20
AA 170331P00029000 P 03/31/17 29.0 0.15 0.25
AA 170331P00030000 P 03/31/17 30.0 0.25 0.35
AA 170331P00031000 P 03/31/17 31.0 0.40 0.50
AA 170331P00032000 P 03/31/17 32.0 0.60 0.75
AA 170331P00033000 P 03/31/17 33.0 0.90 1.05
AA 170331P00034000 P 03/31/17 34.0 1.25 1.45
AA 170331P00035000 P 03/31/17 35.0 1.75 1.95
AA 170331P00036000 P 03/31/17 36.0 2.35 2.55
AA 170331P00037000 P 03/31/17 37.0 3.00 3.40
AA 170331P00038000 P 03/31/17 38.0 3.80 4.10
AA 170331P00039000 P 03/31/17 39.0 4.70 5.00
AA 170331P00040000 P 03/31/17 40.0 5.60 5.90
AA 170331P00041000 P 03/31/17 41.0 5.80 8.40
AA 170331P00042000 P 03/31/17 42.0 6.20 9.40
AA 170331P00043000 P 03/31/17 43.0 8.00 9.90
AA 170331P00044000 P 03/31/17 44.0 9.00 11.70
AA 170331P00045000 P 03/31/17 45.0 9.40 12.60
AA 170331P00046000 P 03/31/17 46.0 10.80 13.60
AA 170331P00047000 P 03/31/17 47.0 11.10 14.50
AA 170331P00048000 P 03/31/17 48.0 12.60 15.60
AA 170331P00049000 P 03/31/17 49.0 13.00 16.40
AA 170331P00050000 P 03/31/17 50.0 14.20 17.10
AA 170407C00029500 C 04/07/17 29.5 5.20 5.50
AA 170407C00030000 C 04/07/17 30.0 4.80 5.00
AA 170407C00030500 C 04/07/17 30.5 4.40 4.60
AA 170407C00031000 C 04/07/17 31.0 3.90 4.20
AA 170407C00031500 C 04/07/17 31.5 3.60 3.80
AA 170407C00032000 C 04/07/17 32.0 3.20 3.40
AA 170407C00032500 C 04/07/17 32.5 2.85 3.10
AA 170407C00033000 C 04/07/17 33.0 2.55 2.70
AA 170407C00033500 C 04/07/17 33.5 2.20 2.40
AA 170407C00034000 C 04/07/17 34.0 2.00 2.15
AA 170407C00034500 C 04/07/17 34.5 1.70 1.85
AA 170407C00035000 C 04/07/17 35.0 1.45 1.60
AA 170407C00035500 C 04/07/17 35.5 1.25 1.40
AA 170407C00036000 C 04/07/17 36.0 1.10 1.20
AA 170407C00036500 C 04/07/17 36.5 0.90 1.05
AA 170407C00037000 C 04/07/17 37.0 0.80 0.90
AA 170407C00037500 C 04/07/17 37.5 0.65 0.80
AA 170407C00038000 C 04/07/17 38.0 0.55 0.70
AA 170407C00038500 C 04/07/17 38.5 0.45 0.60
AA 170407C00039000 C 04/07/17 39.0 0.40 0.50
AA 170407C00039500 C 04/07/17 39.5 0.30 0.45
AA 170407C00040000 C 04/07/17 40.0 0.25 0.40
AA 170407C00040500 C 04/07/17 40.5 0.20 0.35
AA 170407C00041000 C 04/07/17 41.0 0.20 0.30
AA 170407C00041500 C 04/07/17 41.5 0.15 0.25
AA 170407C00042000 C 04/07/17 42.0 0.10 0.25
AA 170407C00042500 C 04/07/17 42.5 0.10 0.20
AA 170407C00043000 C 04/07/17 43.0 0.10 0.20
AA 170407C00043500 C 04/07/17 43.5 0.05 0.15
AA 170407P00029500 P 04/07/17 29.5 0.25 0.40
AA 170407P00030000 P 04/07/17 30.0 0.35 0.45
AA 170407P00030500 P 04/07/17 30.5 0.40 0.55
AA 170407P00031000 P 04/07/17 31.0 0.50 0.65
AA 170407P00031500 P 04/07/17 31.5 0.60 0.75
AA 170407P00032000 P 04/07/17 32.0 0.70 0.85
AA 170407P00032500 P 04/07/17 32.5 0.85 1.00
AA 170407P00033000 P 04/07/17 33.0 1.00 1.20
AA 170407P00033500 P 04/07/17 33.5 1.20 1.40
AA 170407P00034000 P 04/07/17 34.0 1.40 1.60
AA 170407P00034500 P 04/07/17 34.5 1.65 1.85
AA 170407P00035000 P 04/07/17 35.0 1.90 2.10
AA 170407P00035500 P 04/07/17 35.5 2.20 2.40
AA 170407P00036000 P 04/07/17 36.0 2.50 2.75
AA 170407P00036500 P 04/07/17 36.5 2.85 3.10
AA 170407P00037000 P 04/07/17 37.0 3.20 3.50
AA 170407P00037500 P 04/07/17 37.5 3.50 3.90
AA 170407P00038000 P 04/07/17 38.0 3.90 4.30
AA 170407P00038500 P 04/07/17 38.5 4.40 4.70
AA 170407P00039000 P 04/07/17 39.0 4.80 5.10
AA 170407P00039500 P 04/07/17 39.5 5.20 5.50
AA 170407P00040000 P 04/07/17 40.0 5.70 6.00
AA 170407P00040500 P 04/07/17 40.5 6.10 6.50
AA 170407P00041000 P 04/07/17 41.0 6.60 6.90
AA 170407P00041500 P 04/07/17 41.5 6.90 7.80
AA 170407P00042000 P 04/07/17 42.0 6.40 8.80
AA 170407P00042500 P 04/07/17 42.5 7.30 9.90
AA 170407P00043000 P 04/07/17 43.0 7.50 10.50
AA 170407P00043500 P 04/07/17 43.5 7.80 10.90
AA 170421C00015000 C 04/21/17 15.0 17.40 21.00
AA 170421C00017500 C 04/21/17 17.5 15.10 18.50
AA 170421C00020000 C 04/21/17 20.0 13.20 14.90
AA 170421C00022500 C 04/21/17 22.5 10.80 12.30
AA 170421C00024000 C 04/21/17 24.0 9.30 11.00
AA 170421C00025000 C 04/21/17 25.0 8.50 9.90
AA 170421C00026000 C 04/21/17 26.0 7.40 8.90
AA 170421C00027000 C 04/21/17 27.0 6.90 8.00
AA 170421C00028000 C 04/21/17 28.0 6.70 7.00
AA 170421C00029000 C 04/21/17 29.0 5.80 6.10
AA 170421C00030000 C 04/21/17 30.0 5.00 5.30
AA 170421C00031000 C 04/21/17 31.0 4.20 4.50
AA 170421C00032000 C 04/21/17 32.0 3.50 3.80
AA 170421C00033000 C 04/21/17 33.0 2.85 3.10
AA 170421C00034000 C 04/21/17 34.0 2.30 2.45
AA 170421C00035000 C 04/21/17 35.0 1.80 1.95
AA 170421C00036000 C 04/21/17 36.0 1.40 1.55
AA 170421C00037000 C 04/21/17 37.0 1.05 1.20
AA 170421C00038000 C 04/21/17 38.0 0.80 0.95
AA 170421C00039000 C 04/21/17 39.0 0.60 0.75
AA 170421C00040000 C 04/21/17 40.0 0.45 0.55
AA 170421C00041000 C 04/21/17 41.0 0.30 0.45
AA 170421C00042000 C 04/21/17 42.0 0.25 0.35
AA 170421C00043000 C 04/21/17 43.0 0.20 0.25
AA 170421C00044000 C 04/21/17 44.0 0.10 0.20
AA 170421C00045000 C 04/21/17 45.0 0.10 0.15
AA 170421C00046000 C 04/21/17 46.0 0.05 0.15
AA 170421C00047000 C 04/21/17 47.0 0.05 0.10
AA 170421C00048000 C 04/21/17 48.0 0.05 0.10
AA 170421C00049000 C 04/21/17 49.0 0.00 0.10
AA 170421C00050000 C 04/21/17 50.0 0.00 0.10
AA 170421C00055000 C 04/21/17 55.0 0.00 0.05
AA 170421P00015000 P 04/21/17 15.0 0.00 0.05
AA 170421P00017500 P 04/21/17 17.5 0.00 0.05
AA 170421P00020000 P 04/21/17 20.0 0.00 0.05
AA 170421P00022500 P 04/21/17 22.5 0.00 0.10
AA 170421P00024000 P 04/21/17 24.0 0.05 0.10
AA 170421P00025000 P 04/21/17 25.0 0.10 0.15
AA 170421P00026000 P 04/21/17 26.0 0.10 0.20
AA 170421P00027000 P 04/21/17 27.0 0.15 0.25
AA 170421P00028000 P 04/21/17 28.0 0.25 0.35
AA 170421P00029000 P 04/21/17 29.0 0.35 0.50
AA 170421P00030000 P 04/21/17 30.0 0.55 0.65
AA 170421P00031000 P 04/21/17 31.0 0.75 0.90
AA 170421P00032000 P 04/21/17 32.0 1.00 1.15
AA 170421P00033000 P 04/21/17 33.0 1.35 1.45
AA 170421P00034000 P 04/21/17 34.0 1.75 1.85
AA 170421P00035000 P 04/21/17 35.0 2.25 2.40
AA 170421P00036000 P 04/21/17 36.0 2.85 3.00
AA 170421P00037000 P 04/21/17 37.0 3.50 3.70
AA 170421P00038000 P 04/21/17 38.0 4.20 4.50
AA 170421P00039000 P 04/21/17 39.0 5.00 5.30
AA 170421P00040000 P 04/21/17 40.0 5.80 6.10
AA 170421P00041000 P 04/21/17 41.0 6.70 7.00
AA 170421P00042000 P 04/21/17 42.0 7.60 7.90
AA 170421P00043000 P 04/21/17 43.0 8.40 9.70
AA 170421P00044000 P 04/21/17 44.0 9.30 10.80
AA 170421P00045000 P 04/21/17 45.0 10.10 11.90
AA 170421P00046000 P 04/21/17 46.0 11.20 12.80
AA 170421P00047000 P 04/21/17 47.0 12.00 14.00
AA 170421P00048000 P 04/21/17 48.0 13.00 15.00
AA 170421P00049000 P 04/21/17 49.0 14.10 16.00
AA 170421P00050000 P 04/21/17 50.0 14.70 17.60
AA 170421P00055000 P 04/21/17 55.0 19.30 22.70
AA 170519C00025000 C 05/19/17 25.0 8.60 10.20
AA 170519C00030000 C 05/19/17 30.0 5.30 5.60
AA 170519C00031000 C 05/19/17 31.0 4.60 4.90
AA 170519C00032000 C 05/19/17 32.0 3.90 4.20
AA 170519C00033000 C 05/19/17 33.0 3.30 3.60
AA 170519C00034000 C 05/19/17 34.0 2.80 3.00
AA 170519C00035000 C 05/19/17 35.0 2.30 2.50
AA 170519C00036000 C 05/19/17 36.0 1.90 2.05
AA 170519C00037000 C 05/19/17 37.0 1.55 1.70
AA 170519C00038000 C 05/19/17 38.0 1.25 1.40
AA 170519C00039000 C 05/19/17 39.0 1.00 1.15
AA 170519C00040000 C 05/19/17 40.0 0.80 0.95
AA 170519C00041000 C 05/19/17 41.0 0.65 0.75
AA 170519C00042000 C 05/19/17 42.0 0.50 0.60
AA 170519C00045000 C 05/19/17 45.0 0.25 0.35
AA 170519P00025000 P 05/19/17 25.0 0.20 0.25
AA 170519P00030000 P 05/19/17 30.0 0.85 1.00
AA 170519P00031000 P 05/19/17 31.0 1.10 1.30
AA 170519P00032000 P 05/19/17 32.0 1.40 1.60
AA 170519P00033000 P 05/19/17 33.0 1.80 1.95
AA 170519P00034000 P 05/19/17 34.0 2.25 2.40
AA 170519P00035000 P 05/19/17 35.0 2.75 2.95
AA 170519P00036000 P 05/19/17 36.0 3.30 3.50
AA 170519P00037000 P 05/19/17 37.0 3.90 4.20
AA 170519P00038000 P 05/19/17 38.0 4.60 4.90
AA 170519P00039000 P 05/19/17 39.0 5.40 5.60
AA 170519P00040000 P 05/19/17 40.0 6.20 6.40
AA 170519P00041000 P 05/19/17 41.0 7.00 7.30
AA 170519P00042000 P 05/19/17 42.0 7.90 8.10
AA 170519P00045000 P 05/19/17 45.0 10.50 10.90
AA 170721C00020000 C 07/21/17 20.0 13.60 15.00
AA 170721C00021000 C 07/21/17 21.0 12.40 14.00
AA 170721C00022000 C 07/21/17 22.0 11.80 13.10
AA 170721C00023000 C 07/21/17 23.0 10.70 12.10
AA 170721C00024000 C 07/21/17 24.0 10.00 11.20
AA 170721C00025000 C 07/21/17 25.0 9.90 10.30
AA 170721C00026000 C 07/21/17 26.0 9.10 9.50
AA 170721C00027000 C 07/21/17 27.0 8.20 8.60
AA 170721C00028000 C 07/21/17 28.0 7.50 7.80
AA 170721C00029000 C 07/21/17 29.0 6.70 7.00
AA 170721C00030000 C 07/21/17 30.0 6.00 6.30
AA 170721C00031000 C 07/21/17 31.0 5.30 5.60
AA 170721C00032000 C 07/21/17 32.0 4.70 5.00
AA 170721C00033000 C 07/21/17 33.0 4.10 4.40
AA 170721C00034000 C 07/21/17 34.0 3.60 3.90
AA 170721C00035000 C 07/21/17 35.0 3.10 3.40
AA 170721C00036000 C 07/21/17 36.0 2.70 2.95
AA 170721C00037000 C 07/21/17 37.0 2.35 2.50
AA 170721C00038000 C 07/21/17 38.0 2.00 2.20
AA 170721C00039000 C 07/21/17 39.0 1.75 1.90
AA 170721C00040000 C 07/21/17 40.0 1.45 1.65
AA 170721C00041000 C 07/21/17 41.0 1.20 1.40
AA 170721C00042000 C 07/21/17 42.0 1.00 1.20
AA 170721C00043000 C 07/21/17 43.0 0.85 1.00
AA 170721C00044000 C 07/21/17 44.0 0.70 0.85
AA 170721C00045000 C 07/21/17 45.0 0.60 0.75
AA 170721C00046000 C 07/21/17 46.0 0.50 0.65
AA 170721C00047000 C 07/21/17 47.0 0.45 0.55
AA 170721C00048000 C 07/21/17 48.0 0.35 0.50
AA 170721C00049000 C 07/21/17 49.0 0.30 0.40
AA 170721C00050000 C 07/21/17 50.0 0.25 0.35
AA 170721C00055000 C 07/21/17 55.0 0.10 0.20
AA 170721P00020000 P 07/21/17 20.0 0.10 0.20
AA 170721P00021000 P 07/21/17 21.0 0.15 0.20
AA 170721P00022000 P 07/21/17 22.0 0.20 0.30
AA 170721P00023000 P 07/21/17 23.0 0.25 0.35
AA 170721P00024000 P 07/21/17 24.0 0.35 0.45
AA 170721P00025000 P 07/21/17 25.0 0.45 0.60
AA 170721P00026000 P 07/21/17 26.0 0.60 0.70
AA 170721P00027000 P 07/21/17 27.0 0.75 0.90
AA 170721P00028000 P 07/21/17 28.0 0.95 1.10
AA 170721P00029000 P 07/21/17 29.0 1.20 1.35
AA 170721P00030000 P 07/21/17 30.0 1.45 1.60
AA 170721P00031000 P 07/21/17 31.0 1.75 2.00
AA 170721P00032000 P 07/21/17 32.0 2.15 2.30
AA 170721P00033000 P 07/21/17 33.0 2.55 2.75
AA 170721P00034000 P 07/21/17 34.0 3.00 3.20
AA 170721P00035000 P 07/21/17 35.0 3.50 3.70
AA 170721P00036000 P 07/21/17 36.0 4.00 4.30
AA 170721P00037000 P 07/21/17 37.0 4.70 4.90
AA 170721P00038000 P 07/21/17 38.0 5.30 5.60
AA 170721P00039000 P 07/21/17 39.0 6.00 6.30
AA 170721P00040000 P 07/21/17 40.0 6.70 7.00
AA 170721P00041000 P 07/21/17 41.0 7.50 7.80
AA 170721P00042000 P 07/21/17 42.0 8.30 8.60
AA 170721P00043000 P 07/21/17 43.0 9.10 9.50
AA 170721P00044000 P 07/21/17 44.0 10.00 10.30
AA 170721P00045000 P 07/21/17 45.0 10.90 11.20
AA 170721P00046000 P 07/21/17 46.0 11.80 12.10
AA 170721P00047000 P 07/21/17 47.0 12.70 13.00
AA 170721P00048000 P 07/21/17 48.0 13.60 14.00
AA 170721P00049000 P 07/21/17 49.0 14.50 16.00
AA 170721P00050000 P 07/21/17 50.0 15.40 17.00
AA 170721P00055000 P 07/21/17 55.0 20.30 22.20
AA 171020C00029000 C 10/20/17 29.0 7.50 7.90
AA 171020C00030000 C 10/20/17 30.0 6.80 7.20
AA 171020C00031000 C 10/20/17 31.0 6.20 6.60
AA 171020C00032000 C 10/20/17 32.0 5.60 6.00
AA 171020C00033000 C 10/20/17 33.0 5.10 5.40
AA 171020C00034000 C 10/20/17 34.0 4.60 4.90
AA 171020C00035000 C 10/20/17 35.0 4.10 4.40
AA 171020C00036000 C 10/20/17 36.0 3.70 4.00
AA 171020C00037000 C 10/20/17 37.0 3.30 3.60
AA 171020C00038000 C 10/20/17 38.0 2.90 3.20
AA 171020C00039000 C 10/20/17 39.0 2.60 2.85
AA 171020C00040000 C 10/20/17 40.0 2.30 2.55
AA 171020C00041000 C 10/20/17 41.0 2.05 2.25
AA 171020C00042000 C 10/20/17 42.0 1.80 2.05
AA 171020C00043000 C 10/20/17 43.0 1.60 1.80
AA 171020C00044000 C 10/20/17 44.0 1.45 1.65
AA 171020C00045000 C 10/20/17 45.0 1.25 1.45
AA 171020P00029000 P 10/20/17 29.0 1.90 2.05
AA 171020P00030000 P 10/20/17 30.0 2.20 2.40
AA 171020P00031000 P 10/20/17 31.0 2.55 2.75
AA 171020P00032000 P 10/20/17 32.0 3.00 3.20
AA 171020P00033000 P 10/20/17 33.0 3.40 3.60
AA 171020P00034000 P 10/20/17 34.0 3.90 4.10
AA 171020P00035000 P 10/20/17 35.0 4.40 4.60
AA 171020P00036000 P 10/20/17 36.0 4.90 5.20
AA 171020P00037000 P 10/20/17 37.0 5.50 5.80
AA 171020P00038000 P 10/20/17 38.0 6.10 6.40
AA 171020P00039000 P 10/20/17 39.0 6.80 7.10
AA 171020P00040000 P 10/20/17 40.0 7.50 7.80
AA 171020P00041000 P 10/20/17 41.0 8.20 8.60
AA 171020P00042000 P 10/20/17 42.0 9.00 9.30
AA 171020P00043000 P 10/20/17 43.0 9.80 10.10
AA 171020P00044000 P 10/20/17 44.0 10.60 10.90
AA 171020P00045000 P 10/20/17 45.0 11.40 11.70
AA 180119C00020000 C 01/19/18 20.0 13.50 15.90
AA 180119C00023000 C 01/19/18 23.0 12.60 13.00
AA 180119C00025000 C 01/19/18 25.0 10.90 11.40
AA 180119C00030000 C 01/19/18 30.0 7.50 7.90
AA 180119C00035000 C 01/19/18 35.0 4.80 5.20
AA 180119C00040000 C 01/19/18 40.0 3.00 3.30
AA 180119C00045000 C 01/19/18 45.0 1.80 2.05
AA 180119C00050000 C 01/19/18 50.0 1.10 1.30
AA 180119C00055000 C 01/19/18 55.0 0.65 0.80
AA 180119P00020000 P 01/19/18 20.0 0.50 0.60
AA 180119P00023000 P 01/19/18 23.0 0.95 1.05
AA 180119P00025000 P 01/19/18 25.0 1.35 1.45
AA 180119P00030000 P 01/19/18 30.0 2.75 3.00
AA 180119P00035000 P 01/19/18 35.0 5.10 5.30
AA 180119P00040000 P 01/19/18 40.0 8.10 8.40
AA 180119P00045000 P 01/19/18 45.0 11.90 12.20
AA 180119P00050000 P 01/19/18 50.0 16.20 16.50
AA 180119P00055000 P 01/19/18 55.0 20.70 21.20
AA 190118C00020000 C 01/18/19 20.0 16.10 16.80
AA 190118C00023000 C 01/18/19 23.0 14.00 14.60
AA 190118C00025000 C 01/18/19 25.0 12.60 13.10
AA 190118C00030000 C 01/18/19 30.0 9.60 10.10
AA 190118C00035000 C 01/18/19 35.0 7.10 7.60
AA 190118C00040000 C 01/18/19 40.0 5.30 5.70
AA 190118C00045000 C 01/18/19 45.0 3.80 4.30
AA 190118C00050000 C 01/18/19 50.0 2.80 3.20
AA 190118C00055000 C 01/18/19 55.0 2.10 2.50
AA 190118P00020000 P 01/18/19 20.0 1.30 1.45
AA 190118P00023000 P 01/18/19 23.0 2.05 2.20
AA 190118P00025000 P 01/18/19 25.0 2.60 2.80
AA 190118P00030000 P 01/18/19 30.0 4.50 4.80
AA 190118P00035000 P 01/18/19 35.0 6.90 7.30
AA 190118P00040000 P 01/18/19 40.0 10.00 10.40
AA 190118P00045000 P 01/18/19 45.0 13.50 14.00
AA 190118P00050000 P 01/18/19 50.0 17.40 17.90
AA 190118P00055000 P 01/18/19 55.0 21.60 22.10

OPRA data is delayed 15 minutes.