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 (2014-10-10)Premium Content

Alcoa Inc (AA)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 141220C00007000 C 12/20/14 7.0 8.70 8.85
AA 141220C00008000 C 12/20/14 8.0 7.70 7.85
AA 141220C00008500 C 12/20/14 8.5 7.20 7.35
AA 141220C00009000 C 12/20/14 9.0 6.70 6.85
AA 141220C00009500 C 12/20/14 9.5 6.20 6.35
AA 141220C00010000 C 12/20/14 10.0 5.70 5.85
AA 141220C00010500 C 12/20/14 10.5 5.20 5.35
AA 141220C00011000 C 12/20/14 11.0 4.70 4.85
AA 141220C00011500 C 12/20/14 11.5 4.20 4.35
AA 141220C00012000 C 12/20/14 12.0 3.70 3.85
AA 141220C00012500 C 12/20/14 12.5 3.20 3.35
AA 141220C00013000 C 12/20/14 13.0 2.73 2.82
AA 141220C00013500 C 12/20/14 13.5 2.23 2.31
AA 141220C00014000 C 12/20/14 14.0 1.71 1.81
AA 141220C00014500 C 12/20/14 14.5 1.21 1.31
AA 141220C00015000 C 12/20/14 15.0 0.78 0.81
AA 141220C00015500 C 12/20/14 15.5 0.31 0.35
AA 141220C00016000 C 12/20/14 16.0 0.04 0.05
AA 141220C00016500 C 12/20/14 16.5 0.00 0.01
AA 141220C00017000 C 12/20/14 17.0 0.00 0.01
AA 141220C00017500 C 12/20/14 17.5 0.00 0.01
AA 141220C00018000 C 12/20/14 18.0 0.00 0.01
AA 141220C00018500 C 12/20/14 18.5 0.00 0.02
AA 141220C00019000 C 12/20/14 19.0 0.00 0.02
AA 141220C00019500 C 12/20/14 19.5 0.00 0.02
AA 141220C00020000 C 12/20/14 20.0 0.00 0.02
AA 141220C00020500 C 12/20/14 20.5 0.00 0.02
AA 141220C00021000 C 12/20/14 21.0 0.00 0.02
AA 141220C00021500 C 12/20/14 21.5 0.00 0.02
AA 141220C00022000 C 12/20/14 22.0 0.00 0.02
AA 141220C00022500 C 12/20/14 22.5 0.00 0.02
AA 141220C00023000 C 12/20/14 23.0 0.00 0.02
AA 141220C00023500 C 12/20/14 23.5 0.00 0.02
AA 141220C00024000 C 12/20/14 24.0 0.00 0.02
AA 141220C00024500 C 12/20/14 24.5 0.00 0.02
AA 141220C00025000 C 12/20/14 25.0 0.00 0.02
AA 141220C00025500 C 12/20/14 25.5 0.00 0.02
AA 141220C00026000 C 12/20/14 26.0 0.00 0.02
AA 141220C00026500 C 12/20/14 26.5 0.00 0.02
AA 141220C00027000 C 12/20/14 27.0 0.00 0.02
AA 141220P00007000 P 12/20/14 7.0 0.00 0.02
AA 141220P00008000 P 12/20/14 8.0 0.00 0.02
AA 141220P00008500 P 12/20/14 8.5 0.00 0.02
AA 141220P00009000 P 12/20/14 9.0 0.00 0.02
AA 141220P00009500 P 12/20/14 9.5 0.00 0.02
AA 141220P00010000 P 12/20/14 10.0 0.00 0.02
AA 141220P00010500 P 12/20/14 10.5 0.00 0.02
AA 141220P00011000 P 12/20/14 11.0 0.00 0.02
AA 141220P00011500 P 12/20/14 11.5 0.00 0.02
AA 141220P00012000 P 12/20/14 12.0 0.00 0.02
AA 141220P00012500 P 12/20/14 12.5 0.00 0.02
AA 141220P00013000 P 12/20/14 13.0 0.00 0.02
AA 141220P00013500 P 12/20/14 13.5 0.00 0.02
AA 141220P00014000 P 12/20/14 14.0 0.00 0.03
AA 141220P00014500 P 12/20/14 14.5 0.00 0.02
AA 141220P00015000 P 12/20/14 15.0 0.01 0.03
AA 141220P00015500 P 12/20/14 15.5 0.04 0.06
AA 141220P00016000 P 12/20/14 16.0 0.25 0.30
AA 141220P00016500 P 12/20/14 16.5 0.70 0.80
AA 141220P00017000 P 12/20/14 17.0 1.20 1.29
AA 141220P00017500 P 12/20/14 17.5 1.69 1.78
AA 141220P00018000 P 12/20/14 18.0 2.19 2.26
AA 141220P00018500 P 12/20/14 18.5 2.69 2.76
AA 141220P00019000 P 12/20/14 19.0 3.15 3.30
AA 141220P00019500 P 12/20/14 19.5 3.65 3.80
AA 141220P00020000 P 12/20/14 20.0 4.15 4.30
AA 141220P00020500 P 12/20/14 20.5 4.65 4.80
AA 141220P00021000 P 12/20/14 21.0 5.15 5.30
AA 141220P00021500 P 12/20/14 21.5 5.65 5.80
AA 141220P00022000 P 12/20/14 22.0 6.15 6.30
AA 141220P00022500 P 12/20/14 22.5 6.65 6.80
AA 141220P00023000 P 12/20/14 23.0 7.15 7.30
AA 141220P00023500 P 12/20/14 23.5 7.65 7.80
AA 141220P00024000 P 12/20/14 24.0 8.15 8.30
AA 141220P00024500 P 12/20/14 24.5 8.65 8.80
AA 141220P00025000 P 12/20/14 25.0 9.15 9.30
AA 141220P00025500 P 12/20/14 25.5 9.65 9.80
AA 141220P00026000 P 12/20/14 26.0 10.15 10.30
AA 141220P00026500 P 12/20/14 26.5 10.65 10.80
AA 141220P00027000 P 12/20/14 27.0 11.15 11.30
AA 141226C00007500 C 12/26/14 7.5 6.30 9.85
AA 141226C00008000 C 12/26/14 8.0 6.40 7.95
AA 141226C00008500 C 12/26/14 8.5 6.70 7.50
AA 141226C00009000 C 12/26/14 9.0 6.55 7.30
AA 141226C00009500 C 12/26/14 9.5 6.05 6.55
AA 141226C00010000 C 12/26/14 10.0 5.20 6.55
AA 141226C00010500 C 12/26/14 10.5 4.75 5.35
AA 141226C00011000 C 12/26/14 11.0 4.25 4.85
AA 141226C00011500 C 12/26/14 11.5 4.05 4.35
AA 141226C00012000 C 12/26/14 12.0 3.25 3.85
AA 141226C00012500 C 12/26/14 12.5 2.79 3.35
AA 141226C00013000 C 12/26/14 13.0 2.27 3.05
AA 141226C00013500 C 12/26/14 13.5 1.86 2.36
AA 141226C00014000 C 12/26/14 14.0 1.67 1.86
AA 141226C00014500 C 12/26/14 14.5 1.17 1.38
AA 141226C00015000 C 12/26/14 15.0 0.72 0.90
AA 141226C00015500 C 12/26/14 15.5 0.35 0.49
AA 141226C00016000 C 12/26/14 16.0 0.16 0.20
AA 141226C00016500 C 12/26/14 16.5 0.04 0.07
AA 141226C00017000 C 12/26/14 17.0 0.01 0.04
AA 141226C00017500 C 12/26/14 17.5 0.01 0.03
AA 141226C00018000 C 12/26/14 18.0 0.00 0.04
AA 141226C00018500 C 12/26/14 18.5 0.00 0.14
AA 141226C00019000 C 12/26/14 19.0 0.00 0.14
AA 141226C00019500 C 12/26/14 19.5 0.00 0.06
AA 141226C00020000 C 12/26/14 20.0 0.00 0.06
AA 141226C00020500 C 12/26/14 20.5 0.00 0.14
AA 141226C00021000 C 12/26/14 21.0 0.00 0.06
AA 141226C00021500 C 12/26/14 21.5 0.00 0.06
AA 141226C00022000 C 12/26/14 22.0 0.00 0.05
AA 141226C00022500 C 12/26/14 22.5 0.00 0.14
AA 141226C00023000 C 12/26/14 23.0 0.00 0.05
AA 141226C00023500 C 12/26/14 23.5 0.00 0.14
AA 141226C00024000 C 12/26/14 24.0 0.00 0.14
AA 141226C00024500 C 12/26/14 24.5 0.00 0.06
AA 141226C00025000 C 12/26/14 25.0 0.00 0.14
AA 141226C00025500 C 12/26/14 25.5 0.00 0.05
AA 141226C00026000 C 12/26/14 26.0 0.00 0.05
AA 141226C00026500 C 12/26/14 26.5 0.00 0.05
AA 141226C00027000 C 12/26/14 27.0 0.00 0.05
AA 141226P00007500 P 12/26/14 7.5 0.00 0.06
AA 141226P00008000 P 12/26/14 8.0 0.00 0.05
AA 141226P00008500 P 12/26/14 8.5 0.00 0.06
AA 141226P00009000 P 12/26/14 9.0 0.00 0.05
AA 141226P00009500 P 12/26/14 9.5 0.00 0.06
AA 141226P00010000 P 12/26/14 10.0 0.00 0.05
AA 141226P00010500 P 12/26/14 10.5 0.00 0.14
AA 141226P00011000 P 12/26/14 11.0 0.00 0.14
AA 141226P00011500 P 12/26/14 11.5 0.00 0.14
AA 141226P00012000 P 12/26/14 12.0 0.00 0.06
AA 141226P00012500 P 12/26/14 12.5 0.00 0.14
AA 141226P00013000 P 12/26/14 13.0 0.00 0.02
AA 141226P00013500 P 12/26/14 13.5 0.01 0.05
AA 141226P00014000 P 12/26/14 14.0 0.02 0.05
AA 141226P00014500 P 12/26/14 14.5 0.04 0.08
AA 141226P00015000 P 12/26/14 15.0 0.07 0.12
AA 141226P00015500 P 12/26/14 15.5 0.16 0.24
AA 141226P00016000 P 12/26/14 16.0 0.37 0.49
AA 141226P00016500 P 12/26/14 16.5 0.74 0.95
AA 141226P00017000 P 12/26/14 17.0 1.18 1.45
AA 141226P00017500 P 12/26/14 17.5 1.68 1.85
AA 141226P00018000 P 12/26/14 18.0 2.17 2.33
AA 141226P00018500 P 12/26/14 18.5 2.50 2.94
AA 141226P00019000 P 12/26/14 19.0 3.15 3.45
AA 141226P00019500 P 12/26/14 19.5 3.60 3.95
AA 141226P00020000 P 12/26/14 20.0 4.00 4.70
AA 141226P00020500 P 12/26/14 20.5 4.45 4.95
AA 141226P00021000 P 12/26/14 21.0 4.90 5.75
AA 141226P00021500 P 12/26/14 21.5 5.40 6.25
AA 141226P00022000 P 12/26/14 22.0 6.00 6.45
AA 141226P00022500 P 12/26/14 22.5 6.45 7.30
AA 141226P00023000 P 12/26/14 23.0 6.80 7.80
AA 141226P00023500 P 12/26/14 23.5 7.15 8.00
AA 141226P00024000 P 12/26/14 24.0 7.60 8.65
AA 141226P00024500 P 12/26/14 24.5 8.05 9.00
AA 141226P00025000 P 12/26/14 25.0 8.65 9.50
AA 141226P00025500 P 12/26/14 25.5 9.60 10.15
AA 141226P00026000 P 12/26/14 26.0 10.10 10.50
AA 141226P00026500 P 12/26/14 26.5 10.60 11.00
AA 141226P00027000 P 12/26/14 27.0 9.15 11.35
AA 150102C00008000 C 01/02/15 8.0 7.65 8.55
AA 150102C00009000 C 01/02/15 9.0 6.35 7.00
AA 150102C00009500 C 01/02/15 9.5 5.85 6.35
AA 150102C00010000 C 01/02/15 10.0 5.35 5.85
AA 150102C00010500 C 01/02/15 10.5 4.85 5.35
AA 150102C00011000 C 01/02/15 11.0 4.35 4.90
AA 150102C00011500 C 01/02/15 11.5 3.85 4.40
AA 150102C00012000 C 01/02/15 12.0 3.35 3.90
AA 150102C00012500 C 01/02/15 12.5 2.87 3.40
AA 150102C00013000 C 01/02/15 13.0 2.38 3.00
AA 150102C00013500 C 01/02/15 13.5 2.20 2.38
AA 150102C00014000 C 01/02/15 14.0 1.70 1.92
AA 150102C00014500 C 01/02/15 14.5 1.22 1.40
AA 150102C00015000 C 01/02/15 15.0 0.87 0.97
AA 150102C00015500 C 01/02/15 15.5 0.55 0.59
AA 150102C00016000 C 01/02/15 16.0 0.22 0.30
AA 150102C00016500 C 01/02/15 16.5 0.09 0.15
AA 150102C00017000 C 01/02/15 17.0 0.03 0.05
AA 150102C00017500 C 01/02/15 17.5 0.00 0.03
AA 150102C00018000 C 01/02/15 18.0 0.00 0.03
AA 150102C00018500 C 01/02/15 18.5 0.00 0.02
AA 150102C00019000 C 01/02/15 19.0 0.00 0.02
AA 150102C00019500 C 01/02/15 19.5 0.00 0.02
AA 150102C00020000 C 01/02/15 20.0 0.00 0.02
AA 150102C00020500 C 01/02/15 20.5 0.00 0.02
AA 150102C00021000 C 01/02/15 21.0 0.00 0.02
AA 150102C00021500 C 01/02/15 21.5 0.00 0.02
AA 150102C00022000 C 01/02/15 22.0 0.00 0.02
AA 150102C00022500 C 01/02/15 22.5 0.00 0.02
AA 150102C00023000 C 01/02/15 23.0 0.00 0.02
AA 150102C00023500 C 01/02/15 23.5 0.00 0.02
AA 150102C00024000 C 01/02/15 24.0 0.00 0.02
AA 150102C00024500 C 01/02/15 24.5 0.00 0.02
AA 150102C00025000 C 01/02/15 25.0 0.00 0.02
AA 150102C00025500 C 01/02/15 25.5 0.00 0.02
AA 150102C00026000 C 01/02/15 26.0 0.00 0.02
AA 150102C00026500 C 01/02/15 26.5 0.00 0.02
AA 150102C00027000 C 01/02/15 27.0 0.00 0.02
AA 150102P00008000 P 01/02/15 8.0 0.00 0.02
AA 150102P00009000 P 01/02/15 9.0 0.00 0.02
AA 150102P00009500 P 01/02/15 9.5 0.00 0.02
AA 150102P00010000 P 01/02/15 10.0 0.00 0.03
AA 150102P00010500 P 01/02/15 10.5 0.00 0.03
AA 150102P00011000 P 01/02/15 11.0 0.00 0.03
AA 150102P00011500 P 01/02/15 11.5 0.00 0.04
AA 150102P00012000 P 01/02/15 12.0 0.00 0.05
AA 150102P00012500 P 01/02/15 12.5 0.01 0.06
AA 150102P00013000 P 01/02/15 13.0 0.02 0.09
AA 150102P00013500 P 01/02/15 13.5 0.03 0.11
AA 150102P00014000 P 01/02/15 14.0 0.05 0.14
AA 150102P00014500 P 01/02/15 14.5 0.07 0.12
AA 150102P00015000 P 01/02/15 15.0 0.14 0.19
AA 150102P00015500 P 01/02/15 15.5 0.27 0.30
AA 150102P00016000 P 01/02/15 16.0 0.49 0.77
AA 150102P00016500 P 01/02/15 16.5 0.82 1.02
AA 150102P00017000 P 01/02/15 17.0 1.13 1.45
AA 150102P00017500 P 01/02/15 17.5 1.49 2.05
AA 150102P00018000 P 01/02/15 18.0 2.17 2.43
AA 150102P00018500 P 01/02/15 18.5 2.46 2.96
AA 150102P00019000 P 01/02/15 19.0 3.15 3.65
AA 150102P00019500 P 01/02/15 19.5 3.65 3.95
AA 150102P00020000 P 01/02/15 20.0 3.95 4.65
AA 150102P00020500 P 01/02/15 20.5 4.45 4.95
AA 150102P00021000 P 01/02/15 21.0 4.45 5.50
AA 150102P00021500 P 01/02/15 21.5 4.95 6.00
AA 150102P00022000 P 01/02/15 22.0 5.45 6.45
AA 150102P00022500 P 01/02/15 22.5 5.95 6.95
AA 150102P00023000 P 01/02/15 23.0 6.90 7.45
AA 150102P00023500 P 01/02/15 23.5 7.60 7.95
AA 150102P00024000 P 01/02/15 24.0 8.10 8.45
AA 150102P00024500 P 01/02/15 24.5 8.60 9.05
AA 150102P00025000 P 01/02/15 25.0 9.10 9.55
AA 150102P00025500 P 01/02/15 25.5 9.00 9.85
AA 150102P00026000 P 01/02/15 26.0 10.10 10.35
AA 150102P00026500 P 01/02/15 26.5 10.60 10.85
AA 150102P00027000 P 01/02/15 27.0 9.10 11.35
AA 150109C00008000 C 01/09/15 8.0 7.70 7.85
AA 150109C00009000 C 01/09/15 9.0 6.70 6.85
AA 150109C00010000 C 01/09/15 10.0 5.70 5.85
AA 150109C00010500 C 01/09/15 10.5 5.25 5.35
AA 150109C00011000 C 01/09/15 11.0 4.75 4.85
AA 150109C00011500 C 01/09/15 11.5 4.20 4.35
AA 150109C00012000 C 01/09/15 12.0 3.75 3.90
AA 150109C00012500 C 01/09/15 12.5 3.25 3.40
AA 150109C00013000 C 01/09/15 13.0 2.73 2.88
AA 150109C00013500 C 01/09/15 13.5 2.25 2.40
AA 150109C00014000 C 01/09/15 14.0 1.79 1.92
AA 150109C00014500 C 01/09/15 14.5 1.36 1.47
AA 150109C00015000 C 01/09/15 15.0 0.98 1.06
AA 150109C00015500 C 01/09/15 15.5 0.63 0.72
AA 150109C00016000 C 01/09/15 16.0 0.39 0.45
AA 150109C00016500 C 01/09/15 16.5 0.20 0.26
AA 150109C00017000 C 01/09/15 17.0 0.11 0.14
AA 150109C00017500 C 01/09/15 17.5 0.04 0.08
AA 150109C00018000 C 01/09/15 18.0 0.01 0.05
AA 150109C00018500 C 01/09/15 18.5 0.00 0.04
AA 150109C00019000 C 01/09/15 19.0 0.00 0.03
AA 150109C00019500 C 01/09/15 19.5 0.00 0.03
AA 150109C00020000 C 01/09/15 20.0 0.00 0.03
AA 150109C00020500 C 01/09/15 20.5 0.00 0.03
AA 150109C00021000 C 01/09/15 21.0 0.00 0.03
AA 150109C00021500 C 01/09/15 21.5 0.00 0.03
AA 150109C00022000 C 01/09/15 22.0 0.00 0.02
AA 150109C00022500 C 01/09/15 22.5 0.00 0.02
AA 150109C00023000 C 01/09/15 23.0 0.00 0.02
AA 150109C00023500 C 01/09/15 23.5 0.00 0.02
AA 150109C00024000 C 01/09/15 24.0 0.00 0.02
AA 150109C00024500 C 01/09/15 24.5 0.00 0.02
AA 150109C00025000 C 01/09/15 25.0 0.00 0.02
AA 150109C00025500 C 01/09/15 25.5 0.00 0.02
AA 150109C00026000 C 01/09/15 26.0 0.00 0.02
AA 150109C00026500 C 01/09/15 26.5 0.00 0.02
AA 150109C00027000 C 01/09/15 27.0 0.00 0.02
AA 150109P00008000 P 01/09/15 8.0 0.00 0.02
AA 150109P00009000 P 01/09/15 9.0 0.00 0.02
AA 150109P00010000 P 01/09/15 10.0 0.00 0.03
AA 150109P00010500 P 01/09/15 10.5 0.00 0.03
AA 150109P00011000 P 01/09/15 11.0 0.00 0.04
AA 150109P00011500 P 01/09/15 11.5 0.01 0.05
AA 150109P00012000 P 01/09/15 12.0 0.02 0.06
AA 150109P00012500 P 01/09/15 12.5 0.03 0.08
AA 150109P00013000 P 01/09/15 13.0 0.05 0.10
AA 150109P00013500 P 01/09/15 13.5 0.06 0.12
AA 150109P00014000 P 01/09/15 14.0 0.08 0.16
AA 150109P00014500 P 01/09/15 14.5 0.14 0.18
AA 150109P00015000 P 01/09/15 15.0 0.23 0.30
AA 150109P00015500 P 01/09/15 15.5 0.39 0.46
AA 150109P00016000 P 01/09/15 16.0 0.61 0.73
AA 150109P00016500 P 01/09/15 16.5 0.92 1.05
AA 150109P00017000 P 01/09/15 17.0 1.30 1.43
AA 150109P00017500 P 01/09/15 17.5 1.73 1.87
AA 150109P00018000 P 01/09/15 18.0 2.20 2.33
AA 150109P00018500 P 01/09/15 18.5 2.69 2.81
AA 150109P00019000 P 01/09/15 19.0 3.15 3.30
AA 150109P00019500 P 01/09/15 19.5 3.65 3.80
AA 150109P00020000 P 01/09/15 20.0 4.15 4.30
AA 150109P00020500 P 01/09/15 20.5 4.65 4.80
AA 150109P00021000 P 01/09/15 21.0 5.15 5.30
AA 150109P00021500 P 01/09/15 21.5 5.65 5.80
AA 150109P00022000 P 01/09/15 22.0 6.15 6.30
AA 150109P00022500 P 01/09/15 22.5 6.65 6.80
AA 150109P00023000 P 01/09/15 23.0 7.15 7.30
AA 150109P00023500 P 01/09/15 23.5 7.65 7.80
AA 150109P00024000 P 01/09/15 24.0 8.15 8.30
AA 150109P00024500 P 01/09/15 24.5 8.65 8.80
AA 150109P00025000 P 01/09/15 25.0 9.15 9.30
AA 150109P00025500 P 01/09/15 25.5 9.65 9.80
AA 150109P00026000 P 01/09/15 26.0 10.15 10.30
AA 150109P00026500 P 01/09/15 26.5 10.65 10.80
AA 150109P00027000 P 01/09/15 27.0 11.15 11.30
AA 150117C00003000 C 01/17/15 3.0 12.70 12.85
AA 150117C00005000 C 01/17/15 5.0 10.70 10.85
AA 150117C00006000 C 01/17/15 6.0 9.70 9.85
AA 150117C00007000 C 01/17/15 7.0 8.70 8.85
AA 150117C00008000 C 01/17/15 8.0 7.70 7.85
AA 150117C00009000 C 01/17/15 9.0 6.70 6.85
AA 150117C00010000 C 01/17/15 10.0 5.75 5.85
AA 150117C00011000 C 01/17/15 11.0 4.75 4.85
AA 150117C00012000 C 01/17/15 12.0 3.75 3.90
AA 150117C00013000 C 01/17/15 13.0 2.82 2.91
AA 150117C00014000 C 01/17/15 14.0 1.94 2.03
AA 150117C00015000 C 01/17/15 15.0 1.20 1.24
AA 150117C00016000 C 01/17/15 16.0 0.61 0.66
AA 150117C00017000 C 01/17/15 17.0 0.27 0.29
AA 150117C00018000 C 01/17/15 18.0 0.10 0.12
AA 150117C00019000 C 01/17/15 19.0 0.03 0.06
AA 150117C00020000 C 01/17/15 20.0 0.01 0.04
AA 150117C00021000 C 01/17/15 21.0 0.00 0.03
AA 150117C00022000 C 01/17/15 22.0 0.00 0.03
AA 150117C00023000 C 01/17/15 23.0 0.00 0.02
AA 150117P00003000 P 01/17/15 3.0 0.00 0.02
AA 150117P00005000 P 01/17/15 5.0 0.00 0.02
AA 150117P00006000 P 01/17/15 6.0 0.00 0.02
AA 150117P00007000 P 01/17/15 7.0 0.00 0.01
AA 150117P00008000 P 01/17/15 8.0 0.00 0.02
AA 150117P00009000 P 01/17/15 9.0 0.00 0.03
AA 150117P00010000 P 01/17/15 10.0 0.01 0.04
AA 150117P00011000 P 01/17/15 11.0 0.03 0.08
AA 150117P00012000 P 01/17/15 12.0 0.06 0.08
AA 150117P00013000 P 01/17/15 13.0 0.09 0.11
AA 150117P00014000 P 01/17/15 14.0 0.20 0.21
AA 150117P00015000 P 01/17/15 15.0 0.41 0.44
AA 150117P00016000 P 01/17/15 16.0 0.83 0.93
AA 150117P00017000 P 01/17/15 17.0 1.47 1.61
AA 150117P00018000 P 01/17/15 18.0 2.30 2.44
AA 150117P00019000 P 01/17/15 19.0 3.20 3.35
AA 150117P00020000 P 01/17/15 20.0 4.15 4.30
AA 150117P00021000 P 01/17/15 21.0 5.15 5.30
AA 150117P00022000 P 01/17/15 22.0 6.15 6.30
AA 150117P00023000 P 01/17/15 23.0 7.15 7.30
AA 150123C00008000 C 01/23/15 8.0 7.70 7.85
AA 150123C00008500 C 01/23/15 8.5 7.20 7.35
AA 150123C00009000 C 01/23/15 9.0 6.75 6.85
AA 150123C00009500 C 01/23/15 9.5 6.25 6.35
AA 150123C00010000 C 01/23/15 10.0 5.75 5.85
AA 150123C00010500 C 01/23/15 10.5 5.20 5.40
AA 150123C00011000 C 01/23/15 11.0 4.75 4.90
AA 150123C00011500 C 01/23/15 11.5 4.25 4.40
AA 150123C00012000 C 01/23/15 12.0 3.75 3.90
AA 150123C00012500 C 01/23/15 12.5 3.25 3.45
AA 150123C00013000 C 01/23/15 13.0 2.79 2.96
AA 150123C00013500 C 01/23/15 13.5 2.36 2.51
AA 150123C00014000 C 01/23/15 14.0 1.95 2.08
AA 150123C00014500 C 01/23/15 14.5 1.52 1.68
AA 150123C00015000 C 01/23/15 15.0 1.22 1.30
AA 150123C00015500 C 01/23/15 15.5 0.86 0.99
AA 150123C00016000 C 01/23/15 16.0 0.63 0.73
AA 150123C00016500 C 01/23/15 16.5 0.40 0.52
AA 150123C00017000 C 01/23/15 17.0 0.28 0.36
AA 150123C00017500 C 01/23/15 17.5 0.18 0.24
AA 150123C00018000 C 01/23/15 18.0 0.10 0.16
AA 150123C00018500 C 01/23/15 18.5 0.07 0.12
AA 150123C00019000 C 01/23/15 19.0 0.05 0.09
AA 150123C00019500 C 01/23/15 19.5 0.03 0.07
AA 150123C00020000 C 01/23/15 20.0 0.02 0.05
AA 150123C00020500 C 01/23/15 20.5 0.00 0.04
AA 150123C00021000 C 01/23/15 21.0 0.00 0.03
AA 150123C00021500 C 01/23/15 21.5 0.00 0.03
AA 150123C00022000 C 01/23/15 22.0 0.00 0.03
AA 150123C00022500 C 01/23/15 22.5 0.00 0.02
AA 150123C00023000 C 01/23/15 23.0 0.00 0.02
AA 150123C00023500 C 01/23/15 23.5 0.00 0.02
AA 150123C00024000 C 01/23/15 24.0 0.00 0.02
AA 150123C00024500 C 01/23/15 24.5 0.00 0.02
AA 150123C00025000 C 01/23/15 25.0 0.00 0.02
AA 150123C00026000 C 01/23/15 26.0 0.00 0.02
AA 150123C00027000 C 01/23/15 27.0 0.00 0.02
AA 150123P00008000 P 01/23/15 8.0 0.00 0.02
AA 150123P00008500 P 01/23/15 8.5 0.00 0.02
AA 150123P00009000 P 01/23/15 9.0 0.00 0.03
AA 150123P00009500 P 01/23/15 9.5 0.00 0.03
AA 150123P00010000 P 01/23/15 10.0 0.00 0.05
AA 150123P00010500 P 01/23/15 10.5 0.01 0.07
AA 150123P00011000 P 01/23/15 11.0 0.02 0.08
AA 150123P00011500 P 01/23/15 11.5 0.03 0.11
AA 150123P00012000 P 01/23/15 12.0 0.04 0.13
AA 150123P00012500 P 01/23/15 12.5 0.07 0.16
AA 150123P00013000 P 01/23/15 13.0 0.10 0.16
AA 150123P00013500 P 01/23/15 13.5 0.15 0.20
AA 150123P00014000 P 01/23/15 14.0 0.22 0.30
AA 150123P00014500 P 01/23/15 14.5 0.30 0.41
AA 150123P00015000 P 01/23/15 15.0 0.46 0.55
AA 150123P00015500 P 01/23/15 15.5 0.64 0.75
AA 150123P00016000 P 01/23/15 16.0 0.88 1.00
AA 150123P00016500 P 01/23/15 16.5 1.16 1.29
AA 150123P00017000 P 01/23/15 17.0 1.51 1.65
AA 150123P00017500 P 01/23/15 17.5 1.89 2.04
AA 150123P00018000 P 01/23/15 18.0 2.30 2.46
AA 150123P00018500 P 01/23/15 18.5 2.76 2.91
AA 150123P00019000 P 01/23/15 19.0 3.20 3.35
AA 150123P00019500 P 01/23/15 19.5 3.70 3.80
AA 150123P00020000 P 01/23/15 20.0 4.15 4.30
AA 150123P00020500 P 01/23/15 20.5 4.65 4.80
AA 150123P00021000 P 01/23/15 21.0 5.15 5.30
AA 150123P00021500 P 01/23/15 21.5 5.65 5.80
AA 150123P00022000 P 01/23/15 22.0 6.15 6.30
AA 150123P00022500 P 01/23/15 22.5 6.65 6.80
AA 150123P00023000 P 01/23/15 23.0 7.15 7.30
AA 150123P00023500 P 01/23/15 23.5 7.65 7.80
AA 150123P00024000 P 01/23/15 24.0 8.15 8.30
AA 150123P00024500 P 01/23/15 24.5 8.65 8.80
AA 150123P00025000 P 01/23/15 25.0 9.15 9.30
AA 150123P00026000 P 01/23/15 26.0 10.15 10.30
AA 150123P00027000 P 01/23/15 27.0 11.15 11.30
AA 150130C00008000 C 01/30/15 8.0 7.70 7.85
AA 150130C00008500 C 01/30/15 8.5 7.20 7.35
AA 150130C00009000 C 01/30/15 9.0 6.70 6.85
AA 150130C00009500 C 01/30/15 9.5 6.20 6.35
AA 150130C00010000 C 01/30/15 10.0 5.70 5.90
AA 150130C00010500 C 01/30/15 10.5 5.25 5.40
AA 150130C00011000 C 01/30/15 11.0 4.75 4.90
AA 150130C00011500 C 01/30/15 11.5 4.25 4.40
AA 150130C00012000 C 01/30/15 12.0 3.75 3.95
AA 150130C00012500 C 01/30/15 12.5 3.30 3.45
AA 150130C00013000 C 01/30/15 13.0 2.81 2.98
AA 150130C00013500 C 01/30/15 13.5 2.37 2.54
AA 150130C00014000 C 01/30/15 14.0 1.99 2.12
AA 150130C00014500 C 01/30/15 14.5 1.57 1.73
AA 150130C00015000 C 01/30/15 15.0 1.23 1.37
AA 150130C00015500 C 01/30/15 15.5 1.00 1.06
AA 150130C00016000 C 01/30/15 16.0 0.74 0.79
AA 150130C00016500 C 01/30/15 16.5 0.46 0.58
AA 150130C00017000 C 01/30/15 17.0 0.36 0.41
AA 150130C00017500 C 01/30/15 17.5 0.19 0.29
AA 150130C00018000 C 01/30/15 18.0 0.12 0.21
AA 150130C00018500 C 01/30/15 18.5 0.08 0.15
AA 150130C00019000 C 01/30/15 19.0 0.05 0.12
AA 150130C00019500 C 01/30/15 19.5 0.04 0.09
AA 150130C00020000 C 01/30/15 20.0 0.03 0.07
AA 150130C00020500 C 01/30/15 20.5 0.02 0.05
AA 150130C00021000 C 01/30/15 21.0 0.00 0.04
AA 150130C00021500 C 01/30/15 21.5 0.00 0.03
AA 150130C00022000 C 01/30/15 22.0 0.00 0.03
AA 150130C00022500 C 01/30/15 22.5 0.00 0.03
AA 150130C00023000 C 01/30/15 23.0 0.00 0.03
AA 150130C00023500 C 01/30/15 23.5 0.00 0.03
AA 150130C00024000 C 01/30/15 24.0 0.00 0.03
AA 150130C00024500 C 01/30/15 24.5 0.00 0.03
AA 150130C00025000 C 01/30/15 25.0 0.00 0.02
AA 150130P00008000 P 01/30/15 8.0 0.00 0.03
AA 150130P00008500 P 01/30/15 8.5 0.00 0.03
AA 150130P00009000 P 01/30/15 9.0 0.00 0.04
AA 150130P00009500 P 01/30/15 9.5 0.00 0.05
AA 150130P00010000 P 01/30/15 10.0 0.00 0.06
AA 150130P00010500 P 01/30/15 10.5 0.01 0.08
AA 150130P00011000 P 01/30/15 11.0 0.02 0.11
AA 150130P00011500 P 01/30/15 11.5 0.04 0.12
AA 150130P00012000 P 01/30/15 12.0 0.06 0.15
AA 150130P00012500 P 01/30/15 12.5 0.10 0.18
AA 150130P00013000 P 01/30/15 13.0 0.12 0.23
AA 150130P00013500 P 01/30/15 13.5 0.17 0.27
AA 150130P00014000 P 01/30/15 14.0 0.25 0.32
AA 150130P00014500 P 01/30/15 14.5 0.38 0.48
AA 150130P00015000 P 01/30/15 15.0 0.52 0.63
AA 150130P00015500 P 01/30/15 15.5 0.71 0.82
AA 150130P00016000 P 01/30/15 16.0 0.94 1.04
AA 150130P00016500 P 01/30/15 16.5 1.23 1.37
AA 150130P00017000 P 01/30/15 17.0 1.55 1.70
AA 150130P00017500 P 01/30/15 17.5 1.94 2.09
AA 150130P00018000 P 01/30/15 18.0 2.34 2.50
AA 150130P00018500 P 01/30/15 18.5 2.78 2.94
AA 150130P00019000 P 01/30/15 19.0 3.20 3.40
AA 150130P00019500 P 01/30/15 19.5 3.70 3.85
AA 150130P00020000 P 01/30/15 20.0 4.20 4.30
AA 150130P00020500 P 01/30/15 20.5 4.65 4.80
AA 150130P00021000 P 01/30/15 21.0 5.15 5.30
AA 150130P00021500 P 01/30/15 21.5 5.65 5.80
AA 150130P00022000 P 01/30/15 22.0 6.15 6.30
AA 150130P00022500 P 01/30/15 22.5 6.65 6.80
AA 150130P00023000 P 01/30/15 23.0 7.15 7.30
AA 150130P00023500 P 01/30/15 23.5 7.65 7.80
AA 150130P00024000 P 01/30/15 24.0 8.15 8.30
AA 150130P00024500 P 01/30/15 24.5 8.65 8.80
AA 150130P00025000 P 01/30/15 25.0 9.15 9.30
AA 150220C00009000 C 02/20/15 9.0 6.75 6.85
AA 150220C00010000 C 02/20/15 10.0 5.75 5.85
AA 150220C00011000 C 02/20/15 11.0 4.75 4.90
AA 150220C00012000 C 02/20/15 12.0 3.80 3.95
AA 150220C00013000 C 02/20/15 13.0 2.88 3.05
AA 150220C00014000 C 02/20/15 14.0 2.07 2.18
AA 150220C00015000 C 02/20/15 15.0 1.42 1.45
AA 150220C00016000 C 02/20/15 16.0 0.87 0.90
AA 150220C00017000 C 02/20/15 17.0 0.49 0.53
AA 150220C00018000 C 02/20/15 18.0 0.26 0.30
AA 150220C00019000 C 02/20/15 19.0 0.13 0.16
AA 150220C00020000 C 02/20/15 20.0 0.07 0.09
AA 150220C00021000 C 02/20/15 21.0 0.04 0.05
AA 150220C00022000 C 02/20/15 22.0 0.02 0.04
AA 150220C00023000 C 02/20/15 23.0 0.01 0.03
AA 150220P00009000 P 02/20/15 9.0 0.01 0.04
AA 150220P00010000 P 02/20/15 10.0 0.03 0.06
AA 150220P00011000 P 02/20/15 11.0 0.05 0.08
AA 150220P00012000 P 02/20/15 12.0 0.10 0.13
AA 150220P00013000 P 02/20/15 13.0 0.20 0.22
AA 150220P00014000 P 02/20/15 14.0 0.37 0.39
AA 150220P00015000 P 02/20/15 15.0 0.66 0.69
AA 150220P00016000 P 02/20/15 16.0 1.10 1.14
AA 150220P00017000 P 02/20/15 17.0 1.71 1.76
AA 150220P00018000 P 02/20/15 18.0 2.48 2.66
AA 150220P00019000 P 02/20/15 19.0 3.30 3.50
AA 150220P00020000 P 02/20/15 20.0 4.25 4.40
AA 150220P00021000 P 02/20/15 21.0 5.20 5.40
AA 150220P00022000 P 02/20/15 22.0 6.20 6.35
AA 150220P00023000 P 02/20/15 23.0 7.20 7.35
AA 150417C00008000 C 04/17/15 8.0 7.75 7.90
AA 150417C00009000 C 04/17/15 9.0 6.75 6.90
AA 150417C00010000 C 04/17/15 10.0 5.75 5.95
AA 150417C00011000 C 04/17/15 11.0 4.80 5.00
AA 150417C00012000 C 04/17/15 12.0 4.00 4.10
AA 150417C00013000 C 04/17/15 13.0 3.10 3.20
AA 150417C00014000 C 04/17/15 14.0 2.41 2.46
AA 150417C00015000 C 04/17/15 15.0 1.77 1.79
AA 150417C00016000 C 04/17/15 16.0 1.27 1.29
AA 150417C00017000 C 04/17/15 17.0 0.84 0.89
AA 150417C00018000 C 04/17/15 18.0 0.55 0.59
AA 150417C00019000 C 04/17/15 19.0 0.35 0.39
AA 150417C00020000 C 04/17/15 20.0 0.22 0.25
AA 150417C00021000 C 04/17/15 21.0 0.14 0.17
AA 150417C00022000 C 04/17/15 22.0 0.09 0.11
AA 150417C00023000 C 04/17/15 23.0 0.05 0.08
AA 150417C00024000 C 04/17/15 24.0 0.04 0.06
AA 150417P00008000 P 04/17/15 8.0 0.03 0.05
AA 150417P00009000 P 04/17/15 9.0 0.05 0.07
AA 150417P00010000 P 04/17/15 10.0 0.08 0.11
AA 150417P00011000 P 04/17/15 11.0 0.14 0.16
AA 150417P00012000 P 04/17/15 12.0 0.24 0.27
AA 150417P00013000 P 04/17/15 13.0 0.39 0.43
AA 150417P00014000 P 04/17/15 14.0 0.64 0.68
AA 150417P00015000 P 04/17/15 15.0 0.99 1.03
AA 150417P00016000 P 04/17/15 16.0 1.47 1.50
AA 150417P00017000 P 04/17/15 17.0 2.06 2.11
AA 150417P00018000 P 04/17/15 18.0 2.76 2.82
AA 150417P00019000 P 04/17/15 19.0 3.55 3.65
AA 150417P00020000 P 04/17/15 20.0 4.40 4.60
AA 150417P00021000 P 04/17/15 21.0 5.35 5.50
AA 150417P00022000 P 04/17/15 22.0 6.25 6.45
AA 150417P00023000 P 04/17/15 23.0 7.25 7.40
AA 150417P00024000 P 04/17/15 24.0 8.20 8.35
AA 150717C00008000 C 07/17/15 8.0 7.75 7.90
AA 150717C00009000 C 07/17/15 9.0 6.80 6.95
AA 150717C00010000 C 07/17/15 10.0 5.85 6.05
AA 150717C00011000 C 07/17/15 11.0 4.95 5.15
AA 150717C00012000 C 07/17/15 12.0 4.10 4.30
AA 150717C00013000 C 07/17/15 13.0 3.35 3.50
AA 150717C00014000 C 07/17/15 14.0 2.77 2.82
AA 150717C00015000 C 07/17/15 15.0 2.18 2.23
AA 150717C00016000 C 07/17/15 16.0 1.68 1.72
AA 150717C00017000 C 07/17/15 17.0 1.27 1.31
AA 150717C00018000 C 07/17/15 18.0 0.95 0.99
AA 150717C00019000 C 07/17/15 19.0 0.70 0.74
AA 150717C00020000 C 07/17/15 20.0 0.51 0.55
AA 150717C00021000 C 07/17/15 21.0 0.37 0.41
AA 150717C00022000 C 07/17/15 22.0 0.27 0.30
AA 150717C00023000 C 07/17/15 23.0 0.20 0.23
AA 150717C00024000 C 07/17/15 24.0 0.14 0.17
AA 150717C00025000 C 07/17/15 25.0 0.10 0.13
AA 150717C00026000 C 07/17/15 26.0 0.07 0.10
AA 150717P00008000 P 07/17/15 8.0 0.06 0.09
AA 150717P00009000 P 07/17/15 9.0 0.11 0.13
AA 150717P00010000 P 07/17/15 10.0 0.18 0.20
AA 150717P00011000 P 07/17/15 11.0 0.29 0.32
AA 150717P00012000 P 07/17/15 12.0 0.45 0.48
AA 150717P00013000 P 07/17/15 13.0 0.68 0.72
AA 150717P00014000 P 07/17/15 14.0 0.99 1.03
AA 150717P00015000 P 07/17/15 15.0 1.39 1.44
AA 150717P00016000 P 07/17/15 16.0 1.89 1.93
AA 150717P00017000 P 07/17/15 17.0 2.48 2.54
AA 150717P00018000 P 07/17/15 18.0 3.15 3.25
AA 150717P00019000 P 07/17/15 19.0 3.90 4.00
AA 150717P00020000 P 07/17/15 20.0 4.70 4.80
AA 150717P00021000 P 07/17/15 21.0 5.55 5.75
AA 150717P00022000 P 07/17/15 22.0 6.45 6.65
AA 150717P00023000 P 07/17/15 23.0 7.35 7.60
AA 150717P00024000 P 07/17/15 24.0 8.30 8.50
AA 150717P00025000 P 07/17/15 25.0 9.25 9.45
AA 150717P00026000 P 07/17/15 26.0 10.25 10.40
AA 160115C00003000 C 01/15/16 3.0 12.70 12.85
AA 160115C00005000 C 01/15/16 5.0 10.70 10.90
AA 160115C00007000 C 01/15/16 7.0 8.75 8.95
AA 160115C00010000 C 01/15/16 10.0 6.05 6.20
AA 160115C00012000 C 01/15/16 12.0 4.50 4.70
AA 160115C00015000 C 01/15/16 15.0 2.78 2.84
AA 160115C00017000 C 01/15/16 17.0 1.91 1.96
AA 160115C00020000 C 01/15/16 20.0 1.05 1.09
AA 160115C00022000 C 01/15/16 22.0 0.69 0.74
AA 160115C00025000 C 01/15/16 25.0 0.38 0.42
AA 160115P00003000 P 01/15/16 3.0 0.00 0.02
AA 160115P00005000 P 01/15/16 5.0 0.03 0.06
AA 160115P00007000 P 01/15/16 7.0 0.10 0.13
AA 160115P00010000 P 01/15/16 10.0 0.42 0.45
AA 160115P00012000 P 01/15/16 12.0 0.85 0.90
AA 160115P00015000 P 01/15/16 15.0 2.00 2.07
AA 160115P00017000 P 01/15/16 17.0 3.10 3.20
AA 160115P00020000 P 01/15/16 20.0 5.20 5.35
AA 160115P00022000 P 01/15/16 22.0 6.85 7.10
AA 160115P00025000 P 01/15/16 25.0 9.50 9.75
AA 170120C00005000 C 01/20/17 5.0 10.65 11.05
AA 170120C00008000 C 01/20/17 8.0 8.15 8.45
AA 170120C00010000 C 01/20/17 10.0 6.55 6.90
AA 170120C00013000 C 01/20/17 13.0 4.65 5.00
AA 170120C00015000 C 01/20/17 15.0 3.65 3.95
AA 170120C00017000 C 01/20/17 17.0 2.90 3.10
AA 170120C00020000 C 01/20/17 20.0 1.88 2.28
AA 170120C00022000 C 01/20/17 22.0 1.51 1.83
AA 170120C00025000 C 01/20/17 25.0 0.97 1.28
AA 170120C00027000 C 01/20/17 27.0 0.69 1.05
AA 170120C00030000 C 01/20/17 30.0 0.50 0.78
AA 170120P00005000 P 01/20/17 5.0 0.09 0.21
AA 170120P00008000 P 01/20/17 8.0 0.44 0.54
AA 170120P00010000 P 01/20/17 10.0 0.88 1.03
AA 170120P00013000 P 01/20/17 13.0 1.85 1.97
AA 170120P00015000 P 01/20/17 15.0 2.81 3.05
AA 170120P00017000 P 01/20/17 17.0 3.95 4.15
AA 170120P00020000 P 01/20/17 20.0 6.00 6.30
AA 170120P00022000 P 01/20/17 22.0 7.55 7.85
AA 170120P00025000 P 01/20/17 25.0 10.00 10.40
AA 170120P00027000 P 01/20/17 27.0 11.80 12.15
AA 170120P00030000 P 01/20/17 30.0 14.55 14.95

OPRA data is delayed 15 minutes.