Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-09)Premium Content

Alcoa Inc (AA)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 150402C00006000 C 04/02/15 6.0 6.95 7.05
AA 150402C00006500 C 04/02/15 6.5 6.45 6.55
AA 150402C00007000 C 04/02/15 7.0 5.60 6.15
AA 150402C00007500 C 04/02/15 7.5 5.25 5.55
AA 150402C00008000 C 04/02/15 8.0 4.55 5.30
AA 150402C00008500 C 04/02/15 8.5 4.05 4.80
AA 150402C00009000 C 04/02/15 9.0 3.55 4.30
AA 150402C00009500 C 04/02/15 9.5 3.05 3.80
AA 150402C00010000 C 04/02/15 10.0 2.55 3.25
AA 150402C00010500 C 04/02/15 10.5 2.14 2.61
AA 150402C00011000 C 04/02/15 11.0 1.70 2.11
AA 150402C00011500 C 04/02/15 11.5 1.20 1.65
AA 150402C00012000 C 04/02/15 12.0 0.70 1.10
AA 150402C00012500 C 04/02/15 12.5 0.48 0.53
AA 150402C00013000 C 04/02/15 13.0 0.07 0.09
AA 150402C00013500 C 04/02/15 13.5 0.00 0.02
AA 150402C00014000 C 04/02/15 14.0 0.00 0.01
AA 150402C00014500 C 04/02/15 14.5 0.00 0.01
AA 150402C00015000 C 04/02/15 15.0 0.00 0.01
AA 150402C00015500 C 04/02/15 15.5 0.00 0.13
AA 150402C00016000 C 04/02/15 16.0 0.00 0.06
AA 150402C00016500 C 04/02/15 16.5 0.00 0.13
AA 150402C00017000 C 04/02/15 17.0 0.00 0.08
AA 150402C00017500 C 04/02/15 17.5 0.00 0.13
AA 150402C00018000 C 04/02/15 18.0 0.00 0.13
AA 150402C00018500 C 04/02/15 18.5 0.00 0.13
AA 150402C00019000 C 04/02/15 19.0 0.00 0.09
AA 150402C00019500 C 04/02/15 19.5 0.00 0.13
AA 150402C00020000 C 04/02/15 20.0 0.00 0.13
AA 150402C00020500 C 04/02/15 20.5 0.00 0.13
AA 150402C00021000 C 04/02/15 21.0 0.00 0.13
AA 150402C00021500 C 04/02/15 21.5 0.00 0.13
AA 150402C00022000 C 04/02/15 22.0 0.00 0.13
AA 150402C00022500 C 04/02/15 22.5 0.00 0.13
AA 150402C00023000 C 04/02/15 23.0 0.00 0.13
AA 150402C00023500 C 04/02/15 23.5 0.00 0.13
AA 150402C00024000 C 04/02/15 24.0 0.00 0.13
AA 150402C00024500 C 04/02/15 24.5 0.00 0.13
AA 150402C00025000 C 04/02/15 25.0 0.00 0.13
AA 150402P00006000 P 04/02/15 6.0 0.00 0.13
AA 150402P00006500 P 04/02/15 6.5 0.00 0.13
AA 150402P00007000 P 04/02/15 7.0 0.00 0.13
AA 150402P00007500 P 04/02/15 7.5 0.00 0.13
AA 150402P00008000 P 04/02/15 8.0 0.00 0.13
AA 150402P00008500 P 04/02/15 8.5 0.00 0.13
AA 150402P00009000 P 04/02/15 9.0 0.00 0.13
AA 150402P00009500 P 04/02/15 9.5 0.00 0.13
AA 150402P00010000 P 04/02/15 10.0 0.00 0.06
AA 150402P00010500 P 04/02/15 10.5 0.00 0.13
AA 150402P00011000 P 04/02/15 11.0 0.00 0.05
AA 150402P00011500 P 04/02/15 11.5 0.00 0.13
AA 150402P00012000 P 04/02/15 12.0 0.00 0.05
AA 150402P00012500 P 04/02/15 12.5 0.00 0.02
AA 150402P00013000 P 04/02/15 13.0 0.07 0.10
AA 150402P00013500 P 04/02/15 13.5 0.44 0.55
AA 150402P00014000 P 04/02/15 14.0 0.89 1.07
AA 150402P00014500 P 04/02/15 14.5 1.38 1.54
AA 150402P00015000 P 04/02/15 15.0 1.91 2.04
AA 150402P00015500 P 04/02/15 15.5 2.20 2.59
AA 150402P00016000 P 04/02/15 16.0 2.70 3.10
AA 150402P00016500 P 04/02/15 16.5 3.20 3.60
AA 150402P00017000 P 04/02/15 17.0 3.70 4.10
AA 150402P00017500 P 04/02/15 17.5 4.20 4.60
AA 150402P00018000 P 04/02/15 18.0 4.70 5.10
AA 150402P00018500 P 04/02/15 18.5 5.10 5.60
AA 150402P00019000 P 04/02/15 19.0 5.60 6.10
AA 150402P00019500 P 04/02/15 19.5 6.10 6.60
AA 150402P00020000 P 04/02/15 20.0 6.85 7.05
AA 150402P00020500 P 04/02/15 20.5 7.35 7.55
AA 150402P00021000 P 04/02/15 21.0 7.85 8.10
AA 150402P00021500 P 04/02/15 21.5 8.25 8.60
AA 150402P00022000 P 04/02/15 22.0 8.75 9.10
AA 150402P00022500 P 04/02/15 22.5 9.25 9.60
AA 150402P00023000 P 04/02/15 23.0 9.75 10.10
AA 150402P00023500 P 04/02/15 23.5 10.20 10.60
AA 150402P00024000 P 04/02/15 24.0 10.75 11.10
AA 150402P00024500 P 04/02/15 24.5 11.25 11.60
AA 150402P00025000 P 04/02/15 25.0 11.75 12.10
AA 150410C00006000 C 04/10/15 6.0 6.45 7.45
AA 150410C00006500 C 04/10/15 6.5 5.60 7.10
AA 150410C00007000 C 04/10/15 7.0 5.10 6.70
AA 150410C00007500 C 04/10/15 7.5 5.05 5.85
AA 150410C00008000 C 04/10/15 8.0 4.55 5.35
AA 150410C00008500 C 04/10/15 8.5 4.05 4.80
AA 150410C00009000 C 04/10/15 9.0 3.55 4.30
AA 150410C00009500 C 04/10/15 9.5 3.05 3.80
AA 150410C00010000 C 04/10/15 10.0 2.77 3.15
AA 150410C00010500 C 04/10/15 10.5 2.05 2.81
AA 150410C00011000 C 04/10/15 11.0 1.71 2.16
AA 150410C00011500 C 04/10/15 11.5 1.23 1.68
AA 150410C00012000 C 04/10/15 12.0 0.96 1.23
AA 150410C00012500 C 04/10/15 12.5 0.63 0.67
AA 150410C00013000 C 04/10/15 13.0 0.33 0.35
AA 150410C00013500 C 04/10/15 13.5 0.15 0.16
AA 150410C00014000 C 04/10/15 14.0 0.06 0.08
AA 150410C00014500 C 04/10/15 14.5 0.01 0.05
AA 150410C00015000 C 04/10/15 15.0 0.01 0.07
AA 150410C00015500 C 04/10/15 15.5 0.00 0.02
AA 150410C00016000 C 04/10/15 16.0 0.00 0.05
AA 150410C00016500 C 04/10/15 16.5 0.00 0.07
AA 150410C00017000 C 04/10/15 17.0 0.00 0.08
AA 150410C00017500 C 04/10/15 17.5 0.00 0.13
AA 150410C00018000 C 04/10/15 18.0 0.00 0.13
AA 150410C00018500 C 04/10/15 18.5 0.00 0.13
AA 150410C00019000 C 04/10/15 19.0 0.00 0.09
AA 150410C00019500 C 04/10/15 19.5 0.00 0.13
AA 150410C00020000 C 04/10/15 20.0 0.00 0.13
AA 150410C00020500 C 04/10/15 20.5 0.00 0.13
AA 150410C00021000 C 04/10/15 21.0 0.00 0.13
AA 150410C00021500 C 04/10/15 21.5 0.00 0.13
AA 150410C00022000 C 04/10/15 22.0 0.00 0.13
AA 150410C00022500 C 04/10/15 22.5 0.00 0.13
AA 150410C00023000 C 04/10/15 23.0 0.00 0.13
AA 150410C00023500 C 04/10/15 23.5 0.00 0.13
AA 150410C00024000 C 04/10/15 24.0 0.00 0.13
AA 150410C00024500 C 04/10/15 24.5 0.00 0.13
AA 150410C00025000 C 04/10/15 25.0 0.00 0.13
AA 150410P00006000 P 04/10/15 6.0 0.00 0.13
AA 150410P00006500 P 04/10/15 6.5 0.00 0.13
AA 150410P00007000 P 04/10/15 7.0 0.00 0.13
AA 150410P00007500 P 04/10/15 7.5 0.00 0.14
AA 150410P00008000 P 04/10/15 8.0 0.00 0.13
AA 150410P00008500 P 04/10/15 8.5 0.00 0.13
AA 150410P00009000 P 04/10/15 9.0 0.00 0.13
AA 150410P00009500 P 04/10/15 9.5 0.00 0.13
AA 150410P00010000 P 04/10/15 10.0 0.00 0.06
AA 150410P00010500 P 04/10/15 10.5 0.00 0.09
AA 150410P00011000 P 04/10/15 11.0 0.01 0.09
AA 150410P00011500 P 04/10/15 11.5 0.03 0.10
AA 150410P00012000 P 04/10/15 12.0 0.06 0.08
AA 150410P00012500 P 04/10/15 12.5 0.14 0.17
AA 150410P00013000 P 04/10/15 13.0 0.32 0.35
AA 150410P00013500 P 04/10/15 13.5 0.63 0.67
AA 150410P00014000 P 04/10/15 14.0 1.05 1.10
AA 150410P00014500 P 04/10/15 14.5 1.43 1.57
AA 150410P00015000 P 04/10/15 15.0 1.91 2.06
AA 150410P00015500 P 04/10/15 15.5 2.45 2.55
AA 150410P00016000 P 04/10/15 16.0 2.94 3.05
AA 150410P00016500 P 04/10/15 16.5 3.40 3.55
AA 150410P00017000 P 04/10/15 17.0 3.90 4.05
AA 150410P00017500 P 04/10/15 17.5 4.35 4.55
AA 150410P00018000 P 04/10/15 18.0 4.90 5.05
AA 150410P00018500 P 04/10/15 18.5 5.40 5.60
AA 150410P00019000 P 04/10/15 19.0 5.90 6.10
AA 150410P00019500 P 04/10/15 19.5 6.40 6.60
AA 150410P00020000 P 04/10/15 20.0 6.90 7.10
AA 150410P00020500 P 04/10/15 20.5 7.35 7.55
AA 150410P00021000 P 04/10/15 21.0 7.80 8.10
AA 150410P00021500 P 04/10/15 21.5 8.20 8.55
AA 150410P00022000 P 04/10/15 22.0 8.70 9.05
AA 150410P00022500 P 04/10/15 22.5 9.20 9.55
AA 150410P00023000 P 04/10/15 23.0 9.70 10.10
AA 150410P00023500 P 04/10/15 23.5 10.15 10.60
AA 150410P00024000 P 04/10/15 24.0 10.70 11.10
AA 150410P00024500 P 04/10/15 24.5 11.20 11.60
AA 150410P00025000 P 04/10/15 25.0 11.70 12.10
AA 150417C00006000 C 04/17/15 6.0 6.95 7.05
AA 150417C00006500 C 04/17/15 6.5 6.45 6.55
AA 150417C00007000 C 04/17/15 7.0 5.95 6.05
AA 150417C00007500 C 04/17/15 7.5 5.45 5.55
AA 150417C00008000 C 04/17/15 8.0 4.95 5.05
AA 150417C00008500 C 04/17/15 8.5 4.45 4.55
AA 150417C00009000 C 04/17/15 9.0 3.95 4.05
AA 150417C00009500 C 04/17/15 9.5 3.45 3.55
AA 150417C00010000 C 04/17/15 10.0 2.99 3.05
AA 150417C00010500 C 04/17/15 10.5 2.49 2.57
AA 150417C00011000 C 04/17/15 11.0 2.00 2.08
AA 150417C00011500 C 04/17/15 11.5 1.52 1.61
AA 150417C00012000 C 04/17/15 12.0 1.10 1.13
AA 150417C00012500 C 04/17/15 12.5 0.70 0.73
AA 150417C00013000 C 04/17/15 13.0 0.40 0.42
AA 150417C00013500 C 04/17/15 13.5 0.20 0.22
AA 150417C00014000 C 04/17/15 14.0 0.10 0.11
AA 150417C00014500 C 04/17/15 14.5 0.05 0.06
AA 150417C00015000 C 04/17/15 15.0 0.03 0.04
AA 150417C00015500 C 04/17/15 15.5 0.01 0.02
AA 150417C00016000 C 04/17/15 16.0 0.01 0.02
AA 150417C00016500 C 04/17/15 16.5 0.00 0.01
AA 150417C00017000 C 04/17/15 17.0 0.00 0.02
AA 150417C00017500 C 04/17/15 17.5 0.00 0.01
AA 150417C00018000 C 04/17/15 18.0 0.00 0.01
AA 150417C00018500 C 04/17/15 18.5 0.00 0.01
AA 150417C00019000 C 04/17/15 19.0 0.00 0.01
AA 150417C00019500 C 04/17/15 19.5 0.00 0.01
AA 150417C00020000 C 04/17/15 20.0 0.00 0.01
AA 150417C00020500 C 04/17/15 20.5 0.00 0.01
AA 150417C00021000 C 04/17/15 21.0 0.00 0.01
AA 150417C00021500 C 04/17/15 21.5 0.00 0.01
AA 150417C00022000 C 04/17/15 22.0 0.00 0.01
AA 150417C00022500 C 04/17/15 22.5 0.00 0.01
AA 150417C00023000 C 04/17/15 23.0 0.00 0.01
AA 150417C00023500 C 04/17/15 23.5 0.00 0.01
AA 150417C00024000 C 04/17/15 24.0 0.00 0.01
AA 150417P00006000 P 04/17/15 6.0 0.00 0.01
AA 150417P00006500 P 04/17/15 6.5 0.00 0.01
AA 150417P00007000 P 04/17/15 7.0 0.00 0.01
AA 150417P00007500 P 04/17/15 7.5 0.00 0.01
AA 150417P00008000 P 04/17/15 8.0 0.00 0.01
AA 150417P00008500 P 04/17/15 8.5 0.00 0.01
AA 150417P00009000 P 04/17/15 9.0 0.00 0.02
AA 150417P00009500 P 04/17/15 9.5 0.00 0.02
AA 150417P00010000 P 04/17/15 10.0 0.01 0.02
AA 150417P00010500 P 04/17/15 10.5 0.01 0.03
AA 150417P00011000 P 04/17/15 11.0 0.03 0.04
AA 150417P00011500 P 04/17/15 11.5 0.05 0.07
AA 150417P00012000 P 04/17/15 12.0 0.11 0.12
AA 150417P00012500 P 04/17/15 12.5 0.20 0.22
AA 150417P00013000 P 04/17/15 13.0 0.39 0.41
AA 150417P00013500 P 04/17/15 13.5 0.69 0.72
AA 150417P00014000 P 04/17/15 14.0 1.08 1.13
AA 150417P00014500 P 04/17/15 14.5 1.50 1.58
AA 150417P00015000 P 04/17/15 15.0 1.98 2.06
AA 150417P00015500 P 04/17/15 15.5 2.48 2.54
AA 150417P00016000 P 04/17/15 16.0 2.99 3.05
AA 150417P00016500 P 04/17/15 16.5 3.45 3.55
AA 150417P00017000 P 04/17/15 17.0 3.95 4.05
AA 150417P00017500 P 04/17/15 17.5 4.45 4.55
AA 150417P00018000 P 04/17/15 18.0 4.95 5.05
AA 150417P00018500 P 04/17/15 18.5 5.45 5.55
AA 150417P00019000 P 04/17/15 19.0 5.95 6.05
AA 150417P00019500 P 04/17/15 19.5 6.45 6.55
AA 150417P00020000 P 04/17/15 20.0 6.95 7.05
AA 150417P00020500 P 04/17/15 20.5 7.45 7.55
AA 150417P00021000 P 04/17/15 21.0 7.95 8.05
AA 150417P00021500 P 04/17/15 21.5 8.45 8.55
AA 150417P00022000 P 04/17/15 22.0 8.95 9.05
AA 150417P00022500 P 04/17/15 22.5 9.45 9.55
AA 150417P00023000 P 04/17/15 23.0 9.95 10.05
AA 150417P00023500 P 04/17/15 23.5 10.45 10.55
AA 150417P00024000 P 04/17/15 24.0 10.95 11.05
AA 150424C00006000 C 04/24/15 6.0 6.95 7.05
AA 150424C00006500 C 04/24/15 6.5 6.45 6.55
AA 150424C00007000 C 04/24/15 7.0 5.95 6.05
AA 150424C00007500 C 04/24/15 7.5 5.45 5.55
AA 150424C00008000 C 04/24/15 8.0 4.95 5.05
AA 150424C00008500 C 04/24/15 8.5 4.45 4.55
AA 150424C00009000 C 04/24/15 9.0 3.95 4.05
AA 150424C00009500 C 04/24/15 9.5 3.45 3.55
AA 150424C00010000 C 04/24/15 10.0 2.99 3.05
AA 150424C00010500 C 04/24/15 10.5 2.50 2.58
AA 150424C00011000 C 04/24/15 11.0 2.01 2.10
AA 150424C00011500 C 04/24/15 11.5 1.55 1.63
AA 150424C00012000 C 04/24/15 12.0 1.14 1.17
AA 150424C00012500 C 04/24/15 12.5 0.75 0.78
AA 150424C00013000 C 04/24/15 13.0 0.45 0.48
AA 150424C00013500 C 04/24/15 13.5 0.24 0.27
AA 150424C00014000 C 04/24/15 14.0 0.13 0.15
AA 150424C00014500 C 04/24/15 14.5 0.07 0.08
AA 150424C00015000 C 04/24/15 15.0 0.04 0.05
AA 150424C00015500 C 04/24/15 15.5 0.02 0.03
AA 150424C00016000 C 04/24/15 16.0 0.01 0.03
AA 150424C00016500 C 04/24/15 16.5 0.00 0.02
AA 150424C00017000 C 04/24/15 17.0 0.00 0.02
AA 150424C00017500 C 04/24/15 17.5 0.00 0.02
AA 150424C00018000 C 04/24/15 18.0 0.00 0.02
AA 150424C00018500 C 04/24/15 18.5 0.00 0.02
AA 150424C00019000 C 04/24/15 19.0 0.00 0.02
AA 150424C00019500 C 04/24/15 19.5 0.00 0.02
AA 150424C00020000 C 04/24/15 20.0 0.00 0.02
AA 150424C00020500 C 04/24/15 20.5 0.00 0.02
AA 150424C00021000 C 04/24/15 21.0 0.00 0.02
AA 150424C00021500 C 04/24/15 21.5 0.00 0.02
AA 150424C00022000 C 04/24/15 22.0 0.00 0.02
AA 150424C00022500 C 04/24/15 22.5 0.00 0.02
AA 150424C00023000 C 04/24/15 23.0 0.00 0.02
AA 150424C00023500 C 04/24/15 23.5 0.00 0.02
AA 150424C00024000 C 04/24/15 24.0 0.00 0.02
AA 150424C00024500 C 04/24/15 24.5 0.00 0.02
AA 150424C00025000 C 04/24/15 25.0 0.00 0.02
AA 150424P00006000 P 04/24/15 6.0 0.00 0.02
AA 150424P00006500 P 04/24/15 6.5 0.00 0.02
AA 150424P00007000 P 04/24/15 7.0 0.00 0.02
AA 150424P00007500 P 04/24/15 7.5 0.00 0.02
AA 150424P00008000 P 04/24/15 8.0 0.00 0.02
AA 150424P00008500 P 04/24/15 8.5 0.00 0.02
AA 150424P00009000 P 04/24/15 9.0 0.00 0.02
AA 150424P00009500 P 04/24/15 9.5 0.00 0.03
AA 150424P00010000 P 04/24/15 10.0 0.01 0.03
AA 150424P00010500 P 04/24/15 10.5 0.01 0.04
AA 150424P00011000 P 04/24/15 11.0 0.04 0.06
AA 150424P00011500 P 04/24/15 11.5 0.07 0.09
AA 150424P00012000 P 04/24/15 12.0 0.14 0.16
AA 150424P00012500 P 04/24/15 12.5 0.25 0.27
AA 150424P00013000 P 04/24/15 13.0 0.45 0.47
AA 150424P00013500 P 04/24/15 13.5 0.74 0.78
AA 150424P00014000 P 04/24/15 14.0 1.11 1.17
AA 150424P00014500 P 04/24/15 14.5 1.52 1.60
AA 150424P00015000 P 04/24/15 15.0 1.99 2.07
AA 150424P00015500 P 04/24/15 15.5 2.48 2.56
AA 150424P00016000 P 04/24/15 16.0 2.97 3.05
AA 150424P00016500 P 04/24/15 16.5 3.45 3.55
AA 150424P00017000 P 04/24/15 17.0 3.95 4.05
AA 150424P00017500 P 04/24/15 17.5 4.45 4.55
AA 150424P00018000 P 04/24/15 18.0 4.95 5.05
AA 150424P00018500 P 04/24/15 18.5 5.45 5.55
AA 150424P00019000 P 04/24/15 19.0 5.95 6.05
AA 150424P00019500 P 04/24/15 19.5 6.45 6.55
AA 150424P00020000 P 04/24/15 20.0 6.95 7.05
AA 150424P00020500 P 04/24/15 20.5 7.45 7.55
AA 150424P00021000 P 04/24/15 21.0 7.95 8.05
AA 150424P00021500 P 04/24/15 21.5 8.45 8.55
AA 150424P00022000 P 04/24/15 22.0 8.95 9.05
AA 150424P00022500 P 04/24/15 22.5 9.45 9.55
AA 150424P00023000 P 04/24/15 23.0 9.95 10.05
AA 150424P00023500 P 04/24/15 23.5 10.45 10.55
AA 150424P00024000 P 04/24/15 24.0 10.95 11.05
AA 150424P00024500 P 04/24/15 24.5 11.45 11.55
AA 150424P00025000 P 04/24/15 25.0 11.95 12.05
AA 150501C00006000 C 05/01/15 6.0 6.95 7.05
AA 150501C00006500 C 05/01/15 6.5 6.45 6.55
AA 150501C00007000 C 05/01/15 7.0 5.95 6.05
AA 150501C00007500 C 05/01/15 7.5 5.45 5.55
AA 150501C00008000 C 05/01/15 8.0 4.95 5.05
AA 150501C00008500 C 05/01/15 8.5 4.45 4.55
AA 150501C00009000 C 05/01/15 9.0 3.95 4.05
AA 150501C00009500 C 05/01/15 9.5 3.45 3.55
AA 150501C00010000 C 05/01/15 10.0 2.99 3.10
AA 150501C00010500 C 05/01/15 10.5 2.50 2.59
AA 150501C00011000 C 05/01/15 11.0 2.03 2.12
AA 150501C00011500 C 05/01/15 11.5 1.57 1.66
AA 150501C00012000 C 05/01/15 12.0 1.15 1.22
AA 150501C00012500 C 05/01/15 12.5 0.79 0.85
AA 150501C00013000 C 05/01/15 13.0 0.50 0.53
AA 150501C00013500 C 05/01/15 13.5 0.29 0.33
AA 150501C00014000 C 05/01/15 14.0 0.16 0.19
AA 150501C00014500 C 05/01/15 14.5 0.09 0.11
AA 150501C00015000 C 05/01/15 15.0 0.06 0.07
AA 150501C00015500 C 05/01/15 15.5 0.03 0.04
AA 150501C00016000 C 05/01/15 16.0 0.02 0.03
AA 150501C00016500 C 05/01/15 16.5 0.01 0.02
AA 150501C00017000 C 05/01/15 17.0 0.00 0.02
AA 150501C00017500 C 05/01/15 17.5 0.00 0.02
AA 150501C00018000 C 05/01/15 18.0 0.00 0.02
AA 150501C00018500 C 05/01/15 18.5 0.00 0.02
AA 150501C00019000 C 05/01/15 19.0 0.00 0.02
AA 150501C00019500 C 05/01/15 19.5 0.00 0.02
AA 150501C00020000 C 05/01/15 20.0 0.00 0.02
AA 150501C00020500 C 05/01/15 20.5 0.00 0.02
AA 150501C00021000 C 05/01/15 21.0 0.00 0.02
AA 150501C00021500 C 05/01/15 21.5 0.00 0.02
AA 150501C00022000 C 05/01/15 22.0 0.00 0.02
AA 150501C00022500 C 05/01/15 22.5 0.00 0.02
AA 150501C00023000 C 05/01/15 23.0 0.00 0.02
AA 150501C00023500 C 05/01/15 23.5 0.00 0.02
AA 150501C00024000 C 05/01/15 24.0 0.00 0.02
AA 150501C00024500 C 05/01/15 24.5 0.00 0.02
AA 150501P00006000 P 05/01/15 6.0 0.00 0.02
AA 150501P00006500 P 05/01/15 6.5 0.00 0.02
AA 150501P00007000 P 05/01/15 7.0 0.00 0.02
AA 150501P00007500 P 05/01/15 7.5 0.00 0.02
AA 150501P00008000 P 05/01/15 8.0 0.00 0.02
AA 150501P00008500 P 05/01/15 8.5 0.00 0.02
AA 150501P00009000 P 05/01/15 9.0 0.00 0.02
AA 150501P00009500 P 05/01/15 9.5 0.01 0.03
AA 150501P00010000 P 05/01/15 10.0 0.01 0.04
AA 150501P00010500 P 05/01/15 10.5 0.03 0.05
AA 150501P00011000 P 05/01/15 11.0 0.05 0.07
AA 150501P00011500 P 05/01/15 11.5 0.09 0.12
AA 150501P00012000 P 05/01/15 12.0 0.17 0.19
AA 150501P00012500 P 05/01/15 12.5 0.29 0.33
AA 150501P00013000 P 05/01/15 13.0 0.50 0.52
AA 150501P00013500 P 05/01/15 13.5 0.77 0.84
AA 150501P00014000 P 05/01/15 14.0 1.13 1.20
AA 150501P00014500 P 05/01/15 14.5 1.54 1.63
AA 150501P00015000 P 05/01/15 15.0 2.01 2.09
AA 150501P00015500 P 05/01/15 15.5 2.49 2.56
AA 150501P00016000 P 05/01/15 16.0 2.98 3.05
AA 150501P00016500 P 05/01/15 16.5 3.45 3.55
AA 150501P00017000 P 05/01/15 17.0 3.95 4.05
AA 150501P00017500 P 05/01/15 17.5 4.45 4.55
AA 150501P00018000 P 05/01/15 18.0 4.95 5.05
AA 150501P00018500 P 05/01/15 18.5 5.45 5.55
AA 150501P00019000 P 05/01/15 19.0 5.95 6.05
AA 150501P00019500 P 05/01/15 19.5 6.45 6.55
AA 150501P00020000 P 05/01/15 20.0 6.95 7.05
AA 150501P00020500 P 05/01/15 20.5 7.45 7.55
AA 150501P00021000 P 05/01/15 21.0 7.95 8.05
AA 150501P00021500 P 05/01/15 21.5 8.45 8.55
AA 150501P00022000 P 05/01/15 22.0 8.95 9.05
AA 150501P00022500 P 05/01/15 22.5 9.45 9.55
AA 150501P00023000 P 05/01/15 23.0 9.95 10.05
AA 150501P00023500 P 05/01/15 23.5 10.45 10.55
AA 150501P00024000 P 05/01/15 24.0 10.95 11.05
AA 150501P00024500 P 05/01/15 24.5 11.45 11.55
AA 150508C00006000 C 05/08/15 6.0 6.95 7.05
AA 150508C00006500 C 05/08/15 6.5 6.45 6.55
AA 150508C00007000 C 05/08/15 7.0 5.95 6.05
AA 150508C00007500 C 05/08/15 7.5 5.45 5.55
AA 150508C00008000 C 05/08/15 8.0 4.95 5.05
AA 150508C00008500 C 05/08/15 8.5 4.45 4.55
AA 150508C00009000 C 05/08/15 9.0 3.95 4.05
AA 150508C00009500 C 05/08/15 9.5 3.45 3.55
AA 150508C00010000 C 05/08/15 10.0 3.00 3.10
AA 150508C00010500 C 05/08/15 10.5 2.51 2.60
AA 150508C00011000 C 05/08/15 11.0 2.04 2.13
AA 150508C00011500 C 05/08/15 11.5 1.59 1.68
AA 150508C00012000 C 05/08/15 12.0 1.18 1.27
AA 150508C00012500 C 05/08/15 12.5 0.82 0.89
AA 150508C00013000 C 05/08/15 13.0 0.55 0.58
AA 150508C00013500 C 05/08/15 13.5 0.34 0.37
AA 150508C00014000 C 05/08/15 14.0 0.20 0.22
AA 150508C00014500 C 05/08/15 14.5 0.11 0.14
AA 150508C00015000 C 05/08/15 15.0 0.06 0.08
AA 150508C00015500 C 05/08/15 15.5 0.04 0.05
AA 150508C00016000 C 05/08/15 16.0 0.01 0.04
AA 150508C00016500 C 05/08/15 16.5 0.01 0.03
AA 150508C00017000 C 05/08/15 17.0 0.01 0.03
AA 150508C00017500 C 05/08/15 17.5 0.00 0.02
AA 150508C00018000 C 05/08/15 18.0 0.00 0.02
AA 150508C00018500 C 05/08/15 18.5 0.00 0.02
AA 150508C00019000 C 05/08/15 19.0 0.00 0.02
AA 150508C00019500 C 05/08/15 19.5 0.00 0.02
AA 150508C00020000 C 05/08/15 20.0 0.00 0.02
AA 150508C00020500 C 05/08/15 20.5 0.00 0.02
AA 150508C00021000 C 05/08/15 21.0 0.00 0.02
AA 150508C00021500 C 05/08/15 21.5 0.00 0.02
AA 150508C00022000 C 05/08/15 22.0 0.00 0.02
AA 150508C00022500 C 05/08/15 22.5 0.00 0.02
AA 150508C00023000 C 05/08/15 23.0 0.00 0.02
AA 150508C00023500 C 05/08/15 23.5 0.00 0.02
AA 150508C00024000 C 05/08/15 24.0 0.00 0.02
AA 150508C00024500 C 05/08/15 24.5 0.00 0.02
AA 150508C00025000 C 05/08/15 25.0 0.00 0.02
AA 150508P00006000 P 05/08/15 6.0 0.00 0.02
AA 150508P00006500 P 05/08/15 6.5 0.00 0.02
AA 150508P00007000 P 05/08/15 7.0 0.00 0.02
AA 150508P00007500 P 05/08/15 7.5 0.00 0.02
AA 150508P00008000 P 05/08/15 8.0 0.00 0.02
AA 150508P00008500 P 05/08/15 8.5 0.00 0.02
AA 150508P00009000 P 05/08/15 9.0 0.01 0.03
AA 150508P00009500 P 05/08/15 9.5 0.01 0.03
AA 150508P00010000 P 05/08/15 10.0 0.02 0.05
AA 150508P00010500 P 05/08/15 10.5 0.04 0.06
AA 150508P00011000 P 05/08/15 11.0 0.07 0.10
AA 150508P00011500 P 05/08/15 11.5 0.12 0.14
AA 150508P00012000 P 05/08/15 12.0 0.21 0.24
AA 150508P00012500 P 05/08/15 12.5 0.34 0.39
AA 150508P00013000 P 05/08/15 13.0 0.56 0.59
AA 150508P00013500 P 05/08/15 13.5 0.82 0.90
AA 150508P00014000 P 05/08/15 14.0 1.18 1.26
AA 150508P00014500 P 05/08/15 14.5 1.58 1.67
AA 150508P00015000 P 05/08/15 15.0 2.04 2.12
AA 150508P00015500 P 05/08/15 15.5 2.51 2.61
AA 150508P00016000 P 05/08/15 16.0 3.00 3.10
AA 150508P00016500 P 05/08/15 16.5 3.50 3.60
AA 150508P00017000 P 05/08/15 17.0 4.00 4.10
AA 150508P00017500 P 05/08/15 17.5 4.50 4.55
AA 150508P00018000 P 05/08/15 18.0 5.00 5.05
AA 150508P00018500 P 05/08/15 18.5 5.45 5.55
AA 150508P00019000 P 05/08/15 19.0 5.95 6.05
AA 150508P00019500 P 05/08/15 19.5 6.45 6.55
AA 150508P00020000 P 05/08/15 20.0 6.95 7.05
AA 150508P00020500 P 05/08/15 20.5 7.45 7.55
AA 150508P00021000 P 05/08/15 21.0 7.95 8.05
AA 150508P00021500 P 05/08/15 21.5 8.45 8.55
AA 150508P00022000 P 05/08/15 22.0 8.95 9.05
AA 150508P00022500 P 05/08/15 22.5 9.45 9.55
AA 150508P00023000 P 05/08/15 23.0 9.95 10.05
AA 150508P00023500 P 05/08/15 23.5 10.45 10.55
AA 150508P00024000 P 05/08/15 24.0 10.95 11.05
AA 150508P00024500 P 05/08/15 24.5 11.45 11.55
AA 150508P00025000 P 05/08/15 25.0 11.95 12.05
AA 150515C00004000 C 05/15/15 4.0 8.95 9.05
AA 150515C00005000 C 05/15/15 5.0 7.95 8.05
AA 150515C00006000 C 05/15/15 6.0 6.95 7.05
AA 150515C00007000 C 05/15/15 7.0 5.95 6.05
AA 150515C00008000 C 05/15/15 8.0 4.95 5.05
AA 150515C00009000 C 05/15/15 9.0 3.95 4.05
AA 150515C00010000 C 05/15/15 10.0 3.00 3.10
AA 150515C00011000 C 05/15/15 11.0 2.06 2.15
AA 150515C00012000 C 05/15/15 12.0 1.23 1.28
AA 150515C00013000 C 05/15/15 13.0 0.60 0.62
AA 150515C00014000 C 05/15/15 14.0 0.24 0.25
AA 150515C00015000 C 05/15/15 15.0 0.09 0.11
AA 150515C00016000 C 05/15/15 16.0 0.04 0.05
AA 150515C00017000 C 05/15/15 17.0 0.01 0.03
AA 150515C00018000 C 05/15/15 18.0 0.00 0.02
AA 150515C00019000 C 05/15/15 19.0 0.00 0.02
AA 150515C00020000 C 05/15/15 20.0 0.00 0.02
AA 150515C00021000 C 05/15/15 21.0 0.00 0.02
AA 150515C00022000 C 05/15/15 22.0 0.00 0.01
AA 150515C00023000 C 05/15/15 23.0 0.00 0.01
AA 150515C00024000 C 05/15/15 24.0 0.00 0.01
AA 150515P00004000 P 05/15/15 4.0 0.00 0.01
AA 150515P00005000 P 05/15/15 5.0 0.00 0.01
AA 150515P00006000 P 05/15/15 6.0 0.00 0.01
AA 150515P00007000 P 05/15/15 7.0 0.00 0.01
AA 150515P00008000 P 05/15/15 8.0 0.00 0.02
AA 150515P00009000 P 05/15/15 9.0 0.01 0.03
AA 150515P00010000 P 05/15/15 10.0 0.03 0.05
AA 150515P00011000 P 05/15/15 11.0 0.09 0.11
AA 150515P00012000 P 05/15/15 12.0 0.25 0.28
AA 150515P00013000 P 05/15/15 13.0 0.61 0.64
AA 150515P00014000 P 05/15/15 14.0 1.24 1.28
AA 150515P00015000 P 05/15/15 15.0 2.05 2.15
AA 150515P00016000 P 05/15/15 16.0 3.00 3.10
AA 150515P00017000 P 05/15/15 17.0 4.00 4.10
AA 150515P00018000 P 05/15/15 18.0 5.00 5.10
AA 150515P00019000 P 05/15/15 19.0 5.95 6.10
AA 150515P00020000 P 05/15/15 20.0 6.95 7.05
AA 150515P00021000 P 05/15/15 21.0 7.95 8.05
AA 150515P00022000 P 05/15/15 22.0 8.95 9.05
AA 150515P00023000 P 05/15/15 23.0 9.95 10.05
AA 150515P00024000 P 05/15/15 24.0 10.95 11.05
AA 150619C00007000 C 06/19/15 7.0 5.95 6.05
AA 150619C00008000 C 06/19/15 8.0 4.95 5.05
AA 150619C00009000 C 06/19/15 9.0 4.00 4.10
AA 150619C00010000 C 06/19/15 10.0 3.05 3.15
AA 150619C00011000 C 06/19/15 11.0 2.13 2.24
AA 150619C00012000 C 06/19/15 12.0 1.36 1.42
AA 150619C00013000 C 06/19/15 13.0 0.77 0.79
AA 150619C00014000 C 06/19/15 14.0 0.38 0.41
AA 150619C00015000 C 06/19/15 15.0 0.18 0.19
AA 150619C00016000 C 06/19/15 16.0 0.08 0.09
AA 150619C00017000 C 06/19/15 17.0 0.03 0.05
AA 150619C00018000 C 06/19/15 18.0 0.01 0.03
AA 150619C00019000 C 06/19/15 19.0 0.01 0.02
AA 150619P00007000 P 06/19/15 7.0 0.00 0.02
AA 150619P00008000 P 06/19/15 8.0 0.01 0.03
AA 150619P00009000 P 06/19/15 9.0 0.03 0.05
AA 150619P00010000 P 06/19/15 10.0 0.07 0.09
AA 150619P00011000 P 06/19/15 11.0 0.17 0.19
AA 150619P00012000 P 06/19/15 12.0 0.39 0.41
AA 150619P00013000 P 06/19/15 13.0 0.78 0.81
AA 150619P00014000 P 06/19/15 14.0 1.39 1.42
AA 150619P00015000 P 06/19/15 15.0 2.14 2.22
AA 150619P00016000 P 06/19/15 16.0 3.05 3.15
AA 150619P00017000 P 06/19/15 17.0 4.00 4.10
AA 150619P00018000 P 06/19/15 18.0 5.00 5.10
AA 150619P00019000 P 06/19/15 19.0 6.00 6.10
AA 150717C00007000 C 07/17/15 7.0 5.95 6.05
AA 150717C00008000 C 07/17/15 8.0 5.00 5.10
AA 150717C00009000 C 07/17/15 9.0 4.00 4.10
AA 150717C00010000 C 07/17/15 10.0 3.05 3.20
AA 150717C00011000 C 07/17/15 11.0 2.22 2.33
AA 150717C00012000 C 07/17/15 12.0 1.50 1.54
AA 150717C00013000 C 07/17/15 13.0 0.92 0.95
AA 150717C00014000 C 07/17/15 14.0 0.52 0.54
AA 150717C00015000 C 07/17/15 15.0 0.27 0.30
AA 150717C00016000 C 07/17/15 16.0 0.14 0.16
AA 150717C00017000 C 07/17/15 17.0 0.07 0.09
AA 150717C00018000 C 07/17/15 18.0 0.03 0.05
AA 150717C00019000 C 07/17/15 19.0 0.02 0.04
AA 150717C00020000 C 07/17/15 20.0 0.01 0.02
AA 150717C00021000 C 07/17/15 21.0 0.01 0.02
AA 150717C00022000 C 07/17/15 22.0 0.00 0.02
AA 150717C00023000 C 07/17/15 23.0 0.00 0.01
AA 150717C00024000 C 07/17/15 24.0 0.00 0.01
AA 150717C00025000 C 07/17/15 25.0 0.00 0.01
AA 150717C00026000 C 07/17/15 26.0 0.00 0.01
AA 150717P00007000 P 07/17/15 7.0 0.01 0.02
AA 150717P00008000 P 07/17/15 8.0 0.02 0.04
AA 150717P00009000 P 07/17/15 9.0 0.05 0.07
AA 150717P00010000 P 07/17/15 10.0 0.12 0.14
AA 150717P00011000 P 07/17/15 11.0 0.25 0.27
AA 150717P00012000 P 07/17/15 12.0 0.51 0.53
AA 150717P00013000 P 07/17/15 13.0 0.92 0.95
AA 150717P00014000 P 07/17/15 14.0 1.51 1.55
AA 150717P00015000 P 07/17/15 15.0 2.23 2.32
AA 150717P00016000 P 07/17/15 16.0 3.10 3.20
AA 150717P00017000 P 07/17/15 17.0 4.05 4.15
AA 150717P00018000 P 07/17/15 18.0 5.00 5.10
AA 150717P00019000 P 07/17/15 19.0 6.00 6.10
AA 150717P00020000 P 07/17/15 20.0 7.00 7.10
AA 150717P00021000 P 07/17/15 21.0 8.00 8.05
AA 150717P00022000 P 07/17/15 22.0 8.95 9.05
AA 150717P00023000 P 07/17/15 23.0 9.95 10.05
AA 150717P00024000 P 07/17/15 24.0 10.95 11.05
AA 150717P00025000 P 07/17/15 25.0 11.95 12.05
AA 150717P00026000 P 07/17/15 26.0 12.95 13.05
AA 151016C00007000 C 10/16/15 7.0 6.00 6.10
AA 151016C00008000 C 10/16/15 8.0 5.00 5.10
AA 151016C00009000 C 10/16/15 9.0 4.10 4.20
AA 151016C00010000 C 10/16/15 10.0 3.20 3.35
AA 151016C00011000 C 10/16/15 11.0 2.44 2.56
AA 151016C00012000 C 10/16/15 12.0 1.75 1.82
AA 151016C00013000 C 10/16/15 13.0 1.24 1.27
AA 151016C00014000 C 10/16/15 14.0 0.82 0.85
AA 151016C00015000 C 10/16/15 15.0 0.53 0.56
AA 151016C00016000 C 10/16/15 16.0 0.33 0.36
AA 151016C00017000 C 10/16/15 17.0 0.20 0.23
AA 151016C00018000 C 10/16/15 18.0 0.13 0.15
AA 151016C00019000 C 10/16/15 19.0 0.08 0.10
AA 151016C00020000 C 10/16/15 20.0 0.05 0.07
AA 151016C00021000 C 10/16/15 21.0 0.03 0.05
AA 151016C00022000 C 10/16/15 22.0 0.02 0.04
AA 151016C00023000 C 10/16/15 23.0 0.01 0.03
AA 151016C00024000 C 10/16/15 24.0 0.01 0.03
AA 151016P00007000 P 10/16/15 7.0 0.03 0.05
AA 151016P00008000 P 10/16/15 8.0 0.07 0.09
AA 151016P00009000 P 10/16/15 9.0 0.14 0.16
AA 151016P00010000 P 10/16/15 10.0 0.27 0.29
AA 151016P00011000 P 10/16/15 11.0 0.48 0.50
AA 151016P00012000 P 10/16/15 12.0 0.77 0.82
AA 151016P00013000 P 10/16/15 13.0 1.24 1.28
AA 151016P00014000 P 10/16/15 14.0 1.83 1.86
AA 151016P00015000 P 10/16/15 15.0 2.53 2.57
AA 151016P00016000 P 10/16/15 16.0 3.30 3.40
AA 151016P00017000 P 10/16/15 17.0 4.15 4.30
AA 151016P00018000 P 10/16/15 18.0 5.10 5.20
AA 151016P00019000 P 10/16/15 19.0 6.05 6.15
AA 151016P00020000 P 10/16/15 20.0 7.00 7.10
AA 151016P00021000 P 10/16/15 21.0 8.00 8.10
AA 151016P00022000 P 10/16/15 22.0 9.00 9.10
AA 151016P00023000 P 10/16/15 23.0 10.00 10.10
AA 151016P00024000 P 10/16/15 24.0 11.00 11.10
AA 160115C00003000 C 01/15/16 3.0 9.90 10.10
AA 160115C00005000 C 01/15/16 5.0 7.95 8.10
AA 160115C00007000 C 01/15/16 7.0 6.00 6.15
AA 160115C00010000 C 01/15/16 10.0 3.35 3.50
AA 160115C00012000 C 01/15/16 12.0 1.99 2.05
AA 160115C00015000 C 01/15/16 15.0 0.74 0.78
AA 160115C00017000 C 01/15/16 17.0 0.35 0.38
AA 160115C00020000 C 01/15/16 20.0 0.12 0.14
AA 160115C00022000 C 01/15/16 22.0 0.06 0.08
AA 160115C00025000 C 01/15/16 25.0 0.02 0.05
AA 160115P00003000 P 01/15/16 3.0 0.00 0.02
AA 160115P00005000 P 01/15/16 5.0 0.01 0.04
AA 160115P00007000 P 01/15/16 7.0 0.07 0.09
AA 160115P00010000 P 01/15/16 10.0 0.39 0.43
AA 160115P00012000 P 01/15/16 12.0 1.00 1.03
AA 160115P00015000 P 01/15/16 15.0 2.71 2.77
AA 160115P00017000 P 01/15/16 17.0 4.30 4.40
AA 160115P00020000 P 01/15/16 20.0 7.05 7.20
AA 160115P00022000 P 01/15/16 22.0 9.00 9.10
AA 160115P00025000 P 01/15/16 25.0 11.95 12.10
AA 170120C00005000 C 01/20/17 5.0 8.00 8.25
AA 170120C00008000 C 01/20/17 8.0 5.45 5.65
AA 170120C00010000 C 01/20/17 10.0 4.00 4.20
AA 170120C00013000 C 01/20/17 13.0 2.35 2.54
AA 170120C00015000 C 01/20/17 15.0 1.69 1.71
AA 170120C00017000 C 01/20/17 17.0 1.09 1.20
AA 170120C00020000 C 01/20/17 20.0 0.60 0.70
AA 170120C00022000 C 01/20/17 22.0 0.40 0.50
AA 170120C00025000 C 01/20/17 25.0 0.21 0.31
AA 170120C00027000 C 01/20/17 27.0 0.15 0.23
AA 170120C00030000 C 01/20/17 30.0 0.10 0.16
AA 170120P00005000 P 01/20/17 5.0 0.08 0.13
AA 170120P00008000 P 01/20/17 8.0 0.45 0.50
AA 170120P00010000 P 01/20/17 10.0 0.97 1.01
AA 170120P00013000 P 01/20/17 13.0 2.26 2.38
AA 170120P00015000 P 01/20/17 15.0 3.45 3.65
AA 170120P00017000 P 01/20/17 17.0 4.90 5.10
AA 170120P00020000 P 01/20/17 20.0 7.40 7.60
AA 170120P00022000 P 01/20/17 22.0 9.20 9.45
AA 170120P00025000 P 01/20/17 25.0 12.05 12.25
AA 170120P00027000 P 01/20/17 27.0 13.95 14.20
AA 170120P00030000 P 01/20/17 30.0 16.90 17.15

OPRA data is delayed 15 minutes.