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 (2015-07-10)Premium Content

Alcoa Inc (AA)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 150807C00002500 C 08/07/15 2.5 7.30 7.50
AA 150807C00003000 C 08/07/15 3.0 6.80 7.00
AA 150807C00003500 C 08/07/15 3.5 6.30 6.45
AA 150807C00004000 C 08/07/15 4.0 5.80 6.00
AA 150807C00004500 C 08/07/15 4.5 5.30 5.55
AA 150807C00005000 C 08/07/15 5.0 4.85 4.95
AA 150807C00005500 C 08/07/15 5.5 4.30 4.70
AA 150807C00006000 C 08/07/15 6.0 3.80 4.20
AA 150807C00006500 C 08/07/15 6.5 3.30 3.70
AA 150807C00007000 C 08/07/15 7.0 2.85 3.20
AA 150807C00007500 C 08/07/15 7.5 2.34 2.66
AA 150807C00008000 C 08/07/15 8.0 1.84 2.16
AA 150807C00008500 C 08/07/15 8.5 1.35 1.66
AA 150807C00009000 C 08/07/15 9.0 0.85 1.16
AA 150807C00009500 C 08/07/15 9.5 0.39 0.46
AA 150807C00010000 C 08/07/15 10.0 0.10 0.11
AA 150807C00010500 C 08/07/15 10.5 0.02 0.03
AA 150807C00011000 C 08/07/15 11.0 0.01 0.02
AA 150807C00011500 C 08/07/15 11.5 0.00 0.01
AA 150807C00012000 C 08/07/15 12.0 0.00 0.01
AA 150807C00012500 C 08/07/15 12.5 0.00 0.09
AA 150807C00013000 C 08/07/15 13.0 0.00 0.09
AA 150807C00013500 C 08/07/15 13.5 0.00 0.08
AA 150807C00014000 C 08/07/15 14.0 0.00 0.08
AA 150807C00014500 C 08/07/15 14.5 0.00 0.08
AA 150807C00015000 C 08/07/15 15.0 0.00 0.08
AA 150807C00015500 C 08/07/15 15.5 0.00 0.12
AA 150807C00016000 C 08/07/15 16.0 0.00 0.08
AA 150807C00016500 C 08/07/15 16.5 0.00 0.08
AA 150807C00017000 C 08/07/15 17.0 0.00 0.08
AA 150807C00017500 C 08/07/15 17.5 0.00 0.08
AA 150807C00018000 C 08/07/15 18.0 0.00 0.08
AA 150807C00018500 C 08/07/15 18.5 0.00 0.08
AA 150807C00019000 C 08/07/15 19.0 0.00 0.08
AA 150807C00019500 C 08/07/15 19.5 0.00 0.08
AA 150807C00020000 C 08/07/15 20.0 0.00 0.08
AA 150807C00020500 C 08/07/15 20.5 0.00 0.07
AA 150807C00021000 C 08/07/15 21.0 0.00 0.07
AA 150807P00002500 P 08/07/15 2.5 0.00 0.07
AA 150807P00003000 P 08/07/15 3.0 0.00 0.07
AA 150807P00003500 P 08/07/15 3.5 0.00 0.07
AA 150807P00004000 P 08/07/15 4.0 0.00 0.07
AA 150807P00004500 P 08/07/15 4.5 0.00 0.13
AA 150807P00005000 P 08/07/15 5.0 0.00 0.08
AA 150807P00005500 P 08/07/15 5.5 0.00 0.08
AA 150807P00006000 P 08/07/15 6.0 0.00 0.08
AA 150807P00006500 P 08/07/15 6.5 0.00 0.08
AA 150807P00007000 P 08/07/15 7.0 0.00 0.08
AA 150807P00007500 P 08/07/15 7.5 0.00 0.08
AA 150807P00008000 P 08/07/15 8.0 0.00 0.03
AA 150807P00008500 P 08/07/15 8.5 0.00 0.02
AA 150807P00009000 P 08/07/15 9.0 0.01 0.02
AA 150807P00009500 P 08/07/15 9.5 0.05 0.07
AA 150807P00010000 P 08/07/15 10.0 0.26 0.28
AA 150807P00010500 P 08/07/15 10.5 0.64 0.70
AA 150807P00011000 P 08/07/15 11.0 1.04 1.19
AA 150807P00011500 P 08/07/15 11.5 1.38 1.70
AA 150807P00012000 P 08/07/15 12.0 1.88 2.19
AA 150807P00012500 P 08/07/15 12.5 2.38 2.70
AA 150807P00013000 P 08/07/15 13.0 2.87 3.20
AA 150807P00013500 P 08/07/15 13.5 3.35 3.70
AA 150807P00014000 P 08/07/15 14.0 3.85 4.20
AA 150807P00014500 P 08/07/15 14.5 4.35 4.70
AA 150807P00015000 P 08/07/15 15.0 4.85 5.20
AA 150807P00015500 P 08/07/15 15.5 5.10 5.80
AA 150807P00016000 P 08/07/15 16.0 5.55 6.20
AA 150807P00016500 P 08/07/15 16.5 6.30 6.70
AA 150807P00017000 P 08/07/15 17.0 6.55 7.20
AA 150807P00017500 P 08/07/15 17.5 7.30 7.70
AA 150807P00018000 P 08/07/15 18.0 7.95 8.20
AA 150807P00018500 P 08/07/15 18.5 7.90 9.05
AA 150807P00019000 P 08/07/15 19.0 8.55 9.35
AA 150807P00019500 P 08/07/15 19.5 8.95 9.90
AA 150807P00020000 P 08/07/15 20.0 8.45 11.60
AA 150807P00020500 P 08/07/15 20.5 8.95 12.10
AA 150807P00021000 P 08/07/15 21.0 9.45 12.60
AA 150814C00003000 C 08/14/15 3.0 6.80 7.20
AA 150814C00004000 C 08/14/15 4.0 5.80 6.00
AA 150814C00004500 C 08/14/15 4.5 5.35 5.70
AA 150814C00005000 C 08/14/15 5.0 4.80 5.20
AA 150814C00005500 C 08/14/15 5.5 4.35 4.70
AA 150814C00006000 C 08/14/15 6.0 3.85 4.20
AA 150814C00006500 C 08/14/15 6.5 3.35 3.70
AA 150814C00007000 C 08/14/15 7.0 2.85 3.20
AA 150814C00007500 C 08/14/15 7.5 2.34 2.66
AA 150814C00008000 C 08/14/15 8.0 1.83 2.16
AA 150814C00008500 C 08/14/15 8.5 1.34 1.66
AA 150814C00009000 C 08/14/15 9.0 0.88 1.09
AA 150814C00009500 C 08/14/15 9.5 0.45 0.53
AA 150814C00010000 C 08/14/15 10.0 0.18 0.19
AA 150814C00010500 C 08/14/15 10.5 0.06 0.07
AA 150814C00011000 C 08/14/15 11.0 0.03 0.05
AA 150814C00011500 C 08/14/15 11.5 0.01 0.08
AA 150814C00012000 C 08/14/15 12.0 0.01 0.03
AA 150814C00012500 C 08/14/15 12.5 0.00 0.09
AA 150814C00013000 C 08/14/15 13.0 0.00 0.09
AA 150814C00013500 C 08/14/15 13.5 0.00 0.09
AA 150814C00014000 C 08/14/15 14.0 0.00 0.09
AA 150814C00014500 C 08/14/15 14.5 0.00 0.09
AA 150814C00015000 C 08/14/15 15.0 0.00 0.09
AA 150814C00015500 C 08/14/15 15.5 0.00 0.09
AA 150814C00016000 C 08/14/15 16.0 0.00 0.08
AA 150814C00016500 C 08/14/15 16.5 0.00 0.08
AA 150814C00017000 C 08/14/15 17.0 0.00 0.08
AA 150814C00017500 C 08/14/15 17.5 0.00 0.08
AA 150814C00018000 C 08/14/15 18.0 0.00 0.08
AA 150814C00018500 C 08/14/15 18.5 0.00 0.08
AA 150814C00019000 C 08/14/15 19.0 0.00 0.08
AA 150814C00019500 C 08/14/15 19.5 0.00 0.08
AA 150814C00020000 C 08/14/15 20.0 0.00 0.08
AA 150814C00020500 C 08/14/15 20.5 0.00 0.08
AA 150814P00003000 P 08/14/15 3.0 0.00 0.08
AA 150814P00004000 P 08/14/15 4.0 0.00 0.08
AA 150814P00004500 P 08/14/15 4.5 0.00 0.08
AA 150814P00005000 P 08/14/15 5.0 0.00 0.08
AA 150814P00005500 P 08/14/15 5.5 0.00 0.12
AA 150814P00006000 P 08/14/15 6.0 0.00 0.05
AA 150814P00006500 P 08/14/15 6.5 0.00 0.05
AA 150814P00007000 P 08/14/15 7.0 0.00 0.08
AA 150814P00007500 P 08/14/15 7.5 0.00 0.09
AA 150814P00008000 P 08/14/15 8.0 0.00 0.09
AA 150814P00008500 P 08/14/15 8.5 0.01 0.09
AA 150814P00009000 P 08/14/15 9.0 0.03 0.09
AA 150814P00009500 P 08/14/15 9.5 0.11 0.13
AA 150814P00010000 P 08/14/15 10.0 0.31 0.36
AA 150814P00010500 P 08/14/15 10.5 0.64 0.75
AA 150814P00011000 P 08/14/15 11.0 1.04 1.22
AA 150814P00011500 P 08/14/15 11.5 1.56 1.70
AA 150814P00012000 P 08/14/15 12.0 1.88 2.20
AA 150814P00012500 P 08/14/15 12.5 2.39 2.70
AA 150814P00013000 P 08/14/15 13.0 2.88 3.20
AA 150814P00013500 P 08/14/15 13.5 3.35 3.70
AA 150814P00014000 P 08/14/15 14.0 3.80 4.20
AA 150814P00014500 P 08/14/15 14.5 4.30 4.70
AA 150814P00015000 P 08/14/15 15.0 4.85 5.20
AA 150814P00015500 P 08/14/15 15.5 5.05 5.70
AA 150814P00016000 P 08/14/15 16.0 5.75 6.20
AA 150814P00016500 P 08/14/15 16.5 6.30 6.70
AA 150814P00017000 P 08/14/15 17.0 6.70 7.20
AA 150814P00017500 P 08/14/15 17.5 7.30 7.75
AA 150814P00018000 P 08/14/15 18.0 7.45 8.25
AA 150814P00018500 P 08/14/15 18.5 7.95 8.75
AA 150814P00019000 P 08/14/15 19.0 8.45 9.25
AA 150814P00019500 P 08/14/15 19.5 8.95 9.75
AA 150814P00020000 P 08/14/15 20.0 8.40 11.65
AA 150814P00020500 P 08/14/15 20.5 8.85 12.15
AA 150821C00003000 C 08/21/15 3.0 6.85 6.95
AA 150821C00003500 C 08/21/15 3.5 6.35 6.45
AA 150821C00004000 C 08/21/15 4.0 5.85 5.95
AA 150821C00004500 C 08/21/15 4.5 5.35 5.45
AA 150821C00005000 C 08/21/15 5.0 4.85 4.95
AA 150821C00005500 C 08/21/15 5.5 4.35 4.45
AA 150821C00006000 C 08/21/15 6.0 3.85 3.95
AA 150821C00006500 C 08/21/15 6.5 3.35 3.45
AA 150821C00007000 C 08/21/15 7.0 2.85 2.91
AA 150821C00007500 C 08/21/15 7.5 2.35 2.43
AA 150821C00008000 C 08/21/15 8.0 1.85 1.93
AA 150821C00008500 C 08/21/15 8.5 1.36 1.45
AA 150821C00009000 C 08/21/15 9.0 0.90 0.99
AA 150821C00009500 C 08/21/15 9.5 0.51 0.54
AA 150821C00010000 C 08/21/15 10.0 0.24 0.26
AA 150821C00010500 C 08/21/15 10.5 0.10 0.11
AA 150821C00011000 C 08/21/15 11.0 0.04 0.06
AA 150821C00011500 C 08/21/15 11.5 0.02 0.04
AA 150821C00012000 C 08/21/15 12.0 0.01 0.02
AA 150821C00012500 C 08/21/15 12.5 0.01 0.02
AA 150821C00013000 C 08/21/15 13.0 0.00 0.02
AA 150821C00013500 C 08/21/15 13.5 0.00 0.02
AA 150821C00014000 C 08/21/15 14.0 0.00 0.01
AA 150821C00014500 C 08/21/15 14.5 0.00 0.01
AA 150821C00015000 C 08/21/15 15.0 0.00 0.01
AA 150821C00015500 C 08/21/15 15.5 0.00 0.01
AA 150821C00016000 C 08/21/15 16.0 0.00 0.01
AA 150821C00016500 C 08/21/15 16.5 0.00 0.01
AA 150821C00017000 C 08/21/15 17.0 0.00 0.01
AA 150821C00017500 C 08/21/15 17.5 0.00 0.01
AA 150821C00018000 C 08/21/15 18.0 0.00 0.01
AA 150821C00018500 C 08/21/15 18.5 0.00 0.01
AA 150821C00019000 C 08/21/15 19.0 0.00 0.01
AA 150821C00019500 C 08/21/15 19.5 0.00 0.01
AA 150821C00020000 C 08/21/15 20.0 0.00 0.01
AA 150821C00021000 C 08/21/15 21.0 0.00 0.01
AA 150821P00003000 P 08/21/15 3.0 0.00 0.01
AA 150821P00003500 P 08/21/15 3.5 0.00 0.01
AA 150821P00004000 P 08/21/15 4.0 0.00 0.01
AA 150821P00004500 P 08/21/15 4.5 0.00 0.01
AA 150821P00005000 P 08/21/15 5.0 0.00 0.01
AA 150821P00005500 P 08/21/15 5.5 0.00 0.01
AA 150821P00006000 P 08/21/15 6.0 0.00 0.01
AA 150821P00006500 P 08/21/15 6.5 0.00 0.01
AA 150821P00007000 P 08/21/15 7.0 0.00 0.01
AA 150821P00007500 P 08/21/15 7.5 0.00 0.02
AA 150821P00008000 P 08/21/15 8.0 0.01 0.03
AA 150821P00008500 P 08/21/15 8.5 0.02 0.04
AA 150821P00009000 P 08/21/15 9.0 0.06 0.08
AA 150821P00009500 P 08/21/15 9.5 0.17 0.18
AA 150821P00010000 P 08/21/15 10.0 0.40 0.42
AA 150821P00010500 P 08/21/15 10.5 0.74 0.76
AA 150821P00011000 P 08/21/15 11.0 1.16 1.22
AA 150821P00011500 P 08/21/15 11.5 1.63 1.70
AA 150821P00012000 P 08/21/15 12.0 2.14 2.19
AA 150821P00012500 P 08/21/15 12.5 2.62 2.69
AA 150821P00013000 P 08/21/15 13.0 3.10 3.20
AA 150821P00013500 P 08/21/15 13.5 3.60 3.70
AA 150821P00014000 P 08/21/15 14.0 4.10 4.20
AA 150821P00014500 P 08/21/15 14.5 4.60 4.70
AA 150821P00015000 P 08/21/15 15.0 5.10 5.20
AA 150821P00015500 P 08/21/15 15.5 5.60 5.70
AA 150821P00016000 P 08/21/15 16.0 6.10 6.20
AA 150821P00016500 P 08/21/15 16.5 6.60 6.70
AA 150821P00017000 P 08/21/15 17.0 7.10 7.20
AA 150821P00017500 P 08/21/15 17.5 7.60 7.70
AA 150821P00018000 P 08/21/15 18.0 8.10 8.20
AA 150821P00018500 P 08/21/15 18.5 8.60 8.70
AA 150821P00019000 P 08/21/15 19.0 9.10 9.20
AA 150821P00019500 P 08/21/15 19.5 9.60 9.70
AA 150821P00020000 P 08/21/15 20.0 10.10 10.20
AA 150821P00021000 P 08/21/15 21.0 11.10 11.20
AA 150828C00003000 C 08/28/15 3.0 6.85 6.95
AA 150828C00003500 C 08/28/15 3.5 6.35 6.45
AA 150828C00004000 C 08/28/15 4.0 5.85 5.95
AA 150828C00004500 C 08/28/15 4.5 5.35 5.45
AA 150828C00005000 C 08/28/15 5.0 4.85 4.95
AA 150828C00005500 C 08/28/15 5.5 4.35 4.45
AA 150828C00006000 C 08/28/15 6.0 3.85 3.95
AA 150828C00006500 C 08/28/15 6.5 3.35 3.45
AA 150828C00007000 C 08/28/15 7.0 2.85 2.92
AA 150828C00007500 C 08/28/15 7.5 2.35 2.43
AA 150828C00008000 C 08/28/15 8.0 1.85 1.95
AA 150828C00008500 C 08/28/15 8.5 1.36 1.47
AA 150828C00009000 C 08/28/15 9.0 0.93 1.02
AA 150828C00009500 C 08/28/15 9.5 0.56 0.59
AA 150828C00010000 C 08/28/15 10.0 0.29 0.31
AA 150828C00010500 C 08/28/15 10.5 0.14 0.16
AA 150828C00011000 C 08/28/15 11.0 0.07 0.10
AA 150828C00011500 C 08/28/15 11.5 0.04 0.06
AA 150828C00012000 C 08/28/15 12.0 0.02 0.05
AA 150828C00012500 C 08/28/15 12.5 0.01 0.04
AA 150828C00013000 C 08/28/15 13.0 0.01 0.03
AA 150828C00013500 C 08/28/15 13.5 0.01 0.02
AA 150828C00014000 C 08/28/15 14.0 0.01 0.03
AA 150828C00014500 C 08/28/15 14.5 0.00 0.03
AA 150828C00015000 C 08/28/15 15.0 0.00 0.03
AA 150828C00015500 C 08/28/15 15.5 0.00 0.02
AA 150828C00016000 C 08/28/15 16.0 0.00 0.02
AA 150828C00016500 C 08/28/15 16.5 0.00 0.02
AA 150828C00017000 C 08/28/15 17.0 0.00 0.02
AA 150828C00017500 C 08/28/15 17.5 0.00 0.02
AA 150828C00018000 C 08/28/15 18.0 0.00 0.02
AA 150828C00018500 C 08/28/15 18.5 0.00 0.02
AA 150828C00019000 C 08/28/15 19.0 0.00 0.02
AA 150828C00019500 C 08/28/15 19.5 0.00 0.02
AA 150828C00020000 C 08/28/15 20.0 0.00 0.02
AA 150828P00003000 P 08/28/15 3.0 0.00 0.02
AA 150828P00003500 P 08/28/15 3.5 0.00 0.02
AA 150828P00004000 P 08/28/15 4.0 0.00 0.02
AA 150828P00004500 P 08/28/15 4.5 0.00 0.02
AA 150828P00005000 P 08/28/15 5.0 0.00 0.02
AA 150828P00005500 P 08/28/15 5.5 0.00 0.02
AA 150828P00006000 P 08/28/15 6.0 0.00 0.02
AA 150828P00006500 P 08/28/15 6.5 0.00 0.03
AA 150828P00007000 P 08/28/15 7.0 0.00 0.03
AA 150828P00007500 P 08/28/15 7.5 0.00 0.04
AA 150828P00008000 P 08/28/15 8.0 0.01 0.05
AA 150828P00008500 P 08/28/15 8.5 0.04 0.06
AA 150828P00009000 P 08/28/15 9.0 0.09 0.12
AA 150828P00009500 P 08/28/15 9.5 0.21 0.23
AA 150828P00010000 P 08/28/15 10.0 0.44 0.47
AA 150828P00010500 P 08/28/15 10.5 0.75 0.82
AA 150828P00011000 P 08/28/15 11.0 1.17 1.25
AA 150828P00011500 P 08/28/15 11.5 1.64 1.71
AA 150828P00012000 P 08/28/15 12.0 2.12 2.21
AA 150828P00012500 P 08/28/15 12.5 2.62 2.70
AA 150828P00013000 P 08/28/15 13.0 3.10 3.20
AA 150828P00013500 P 08/28/15 13.5 3.60 3.70
AA 150828P00014000 P 08/28/15 14.0 4.10 4.20
AA 150828P00014500 P 08/28/15 14.5 4.60 4.70
AA 150828P00015000 P 08/28/15 15.0 5.10 5.20
AA 150828P00015500 P 08/28/15 15.5 5.60 5.70
AA 150828P00016000 P 08/28/15 16.0 6.10 6.20
AA 150828P00016500 P 08/28/15 16.5 6.60 6.70
AA 150828P00017000 P 08/28/15 17.0 7.10 7.20
AA 150828P00017500 P 08/28/15 17.5 7.60 7.70
AA 150828P00018000 P 08/28/15 18.0 8.10 8.20
AA 150828P00018500 P 08/28/15 18.5 8.60 8.70
AA 150828P00019000 P 08/28/15 19.0 9.10 9.20
AA 150828P00019500 P 08/28/15 19.5 9.60 9.70
AA 150828P00020000 P 08/28/15 20.0 10.10 10.20
AA 150904C00003000 C 09/04/15 3.0 6.80 6.95
AA 150904C00003500 C 09/04/15 3.5 6.30 6.45
AA 150904C00004000 C 09/04/15 4.0 5.80 5.95
AA 150904C00004500 C 09/04/15 4.5 5.30 5.45
AA 150904C00005000 C 09/04/15 5.0 4.80 4.95
AA 150904C00005500 C 09/04/15 5.5 4.35 4.45
AA 150904C00006000 C 09/04/15 6.0 3.80 3.95
AA 150904C00006500 C 09/04/15 6.5 3.35 3.45
AA 150904C00007000 C 09/04/15 7.0 2.84 2.93
AA 150904C00007500 C 09/04/15 7.5 2.34 2.44
AA 150904C00008000 C 09/04/15 8.0 1.85 1.96
AA 150904C00008500 C 09/04/15 8.5 1.38 1.49
AA 150904C00009000 C 09/04/15 9.0 0.96 1.05
AA 150904C00009500 C 09/04/15 9.5 0.60 0.64
AA 150904C00010000 C 09/04/15 10.0 0.34 0.37
AA 150904C00010500 C 09/04/15 10.5 0.18 0.20
AA 150904C00011000 C 09/04/15 11.0 0.10 0.13
AA 150904C00011500 C 09/04/15 11.5 0.05 0.08
AA 150904C00012000 C 09/04/15 12.0 0.03 0.05
AA 150904C00012500 C 09/04/15 12.5 0.02 0.04
AA 150904C00013000 C 09/04/15 13.0 0.01 0.04
AA 150904C00013500 C 09/04/15 13.5 0.01 0.03
AA 150904C00014000 C 09/04/15 14.0 0.01 0.03
AA 150904C00014500 C 09/04/15 14.5 0.01 0.03
AA 150904C00015000 C 09/04/15 15.0 0.00 0.03
AA 150904C00015500 C 09/04/15 15.5 0.00 0.03
AA 150904C00016000 C 09/04/15 16.0 0.00 0.02
AA 150904C00016500 C 09/04/15 16.5 0.00 0.02
AA 150904C00017000 C 09/04/15 17.0 0.00 0.02
AA 150904C00017500 C 09/04/15 17.5 0.00 0.02
AA 150904C00018000 C 09/04/15 18.0 0.00 0.02
AA 150904C00018500 C 09/04/15 18.5 0.00 0.02
AA 150904C00019000 C 09/04/15 19.0 0.00 0.02
AA 150904C00020000 C 09/04/15 20.0 0.00 0.02
AA 150904P00003000 P 09/04/15 3.0 0.00 0.02
AA 150904P00003500 P 09/04/15 3.5 0.00 0.02
AA 150904P00004000 P 09/04/15 4.0 0.00 0.02
AA 150904P00004500 P 09/04/15 4.5 0.00 0.02
AA 150904P00005000 P 09/04/15 5.0 0.00 0.02
AA 150904P00005500 P 09/04/15 5.5 0.00 0.02
AA 150904P00006000 P 09/04/15 6.0 0.00 0.03
AA 150904P00006500 P 09/04/15 6.5 0.00 0.03
AA 150904P00007000 P 09/04/15 7.0 0.00 0.04
AA 150904P00007500 P 09/04/15 7.5 0.01 0.04
AA 150904P00008000 P 09/04/15 8.0 0.02 0.06
AA 150904P00008500 P 09/04/15 8.5 0.05 0.08
AA 150904P00009000 P 09/04/15 9.0 0.12 0.15
AA 150904P00009500 P 09/04/15 9.5 0.26 0.28
AA 150904P00010000 P 09/04/15 10.0 0.47 0.52
AA 150904P00010500 P 09/04/15 10.5 0.78 0.86
AA 150904P00011000 P 09/04/15 11.0 1.19 1.28
AA 150904P00011500 P 09/04/15 11.5 1.65 1.74
AA 150904P00012000 P 09/04/15 12.0 2.13 2.22
AA 150904P00012500 P 09/04/15 12.5 2.62 2.71
AA 150904P00013000 P 09/04/15 13.0 3.10 3.20
AA 150904P00013500 P 09/04/15 13.5 3.60 3.70
AA 150904P00014000 P 09/04/15 14.0 4.10 4.20
AA 150904P00014500 P 09/04/15 14.5 4.60 4.70
AA 150904P00015000 P 09/04/15 15.0 5.10 5.20
AA 150904P00015500 P 09/04/15 15.5 5.60 5.70
AA 150904P00016000 P 09/04/15 16.0 6.10 6.20
AA 150904P00016500 P 09/04/15 16.5 6.60 6.70
AA 150904P00017000 P 09/04/15 17.0 7.10 7.20
AA 150904P00017500 P 09/04/15 17.5 7.60 7.70
AA 150904P00018000 P 09/04/15 18.0 8.10 8.20
AA 150904P00018500 P 09/04/15 18.5 8.60 8.70
AA 150904P00019000 P 09/04/15 19.0 9.10 9.20
AA 150904P00020000 P 09/04/15 20.0 10.10 10.20
AA 150911C00002500 C 09/11/15 2.5 7.30 7.45
AA 150911C00003000 C 09/11/15 3.0 6.80 6.95
AA 150911C00003500 C 09/11/15 3.5 6.30 6.45
AA 150911C00004000 C 09/11/15 4.0 5.80 5.95
AA 150911C00004500 C 09/11/15 4.5 5.30 5.45
AA 150911C00005000 C 09/11/15 5.0 4.80 4.95
AA 150911C00005500 C 09/11/15 5.5 4.30 4.45
AA 150911C00006000 C 09/11/15 6.0 3.80 3.95
AA 150911C00006500 C 09/11/15 6.5 3.35 3.45
AA 150911C00007000 C 09/11/15 7.0 2.85 2.93
AA 150911C00007500 C 09/11/15 7.5 2.35 2.45
AA 150911C00008000 C 09/11/15 8.0 1.87 1.97
AA 150911C00008500 C 09/11/15 8.5 1.41 1.51
AA 150911C00009000 C 09/11/15 9.0 0.98 1.08
AA 150911C00009500 C 09/11/15 9.5 0.63 0.68
AA 150911C00010000 C 09/11/15 10.0 0.37 0.40
AA 150911C00010500 C 09/11/15 10.5 0.21 0.23
AA 150911C00011000 C 09/11/15 11.0 0.12 0.14
AA 150911C00011500 C 09/11/15 11.5 0.07 0.09
AA 150911C00012000 C 09/11/15 12.0 0.04 0.07
AA 150911C00012500 C 09/11/15 12.5 0.03 0.05
AA 150911C00013000 C 09/11/15 13.0 0.02 0.04
AA 150911C00013500 C 09/11/15 13.5 0.01 0.04
AA 150911C00014000 C 09/11/15 14.0 0.01 0.04
AA 150911C00014500 C 09/11/15 14.5 0.01 0.03
AA 150911C00015000 C 09/11/15 15.0 0.01 0.03
AA 150911C00015500 C 09/11/15 15.5 0.00 0.03
AA 150911C00016000 C 09/11/15 16.0 0.00 0.03
AA 150911C00016500 C 09/11/15 16.5 0.00 0.03
AA 150911C00017000 C 09/11/15 17.0 0.00 0.02
AA 150911C00017500 C 09/11/15 17.5 0.00 0.02
AA 150911C00018000 C 09/11/15 18.0 0.00 0.02
AA 150911C00018500 C 09/11/15 18.5 0.00 0.02
AA 150911C00019000 C 09/11/15 19.0 0.00 0.02
AA 150911P00002500 P 09/11/15 2.5 0.00 0.02
AA 150911P00003000 P 09/11/15 3.0 0.00 0.02
AA 150911P00003500 P 09/11/15 3.5 0.00 0.02
AA 150911P00004000 P 09/11/15 4.0 0.00 0.02
AA 150911P00004500 P 09/11/15 4.5 0.00 0.02
AA 150911P00005000 P 09/11/15 5.0 0.00 0.02
AA 150911P00005500 P 09/11/15 5.5 0.00 0.02
AA 150911P00006000 P 09/11/15 6.0 0.00 0.03
AA 150911P00006500 P 09/11/15 6.5 0.00 0.03
AA 150911P00007000 P 09/11/15 7.0 0.01 0.04
AA 150911P00007500 P 09/11/15 7.5 0.01 0.05
AA 150911P00008000 P 09/11/15 8.0 0.03 0.06
AA 150911P00008500 P 09/11/15 8.5 0.07 0.09
AA 150911P00009000 P 09/11/15 9.0 0.14 0.17
AA 150911P00009500 P 09/11/15 9.5 0.29 0.31
AA 150911P00010000 P 09/11/15 10.0 0.49 0.55
AA 150911P00010500 P 09/11/15 10.5 0.81 0.89
AA 150911P00011000 P 09/11/15 11.0 1.21 1.29
AA 150911P00011500 P 09/11/15 11.5 1.66 1.75
AA 150911P00012000 P 09/11/15 12.0 2.13 2.23
AA 150911P00012500 P 09/11/15 12.5 2.62 2.72
AA 150911P00013000 P 09/11/15 13.0 3.10 3.25
AA 150911P00013500 P 09/11/15 13.5 3.60 3.70
AA 150911P00014000 P 09/11/15 14.0 4.10 4.20
AA 150911P00014500 P 09/11/15 14.5 4.60 4.70
AA 150911P00015000 P 09/11/15 15.0 5.10 5.20
AA 150911P00015500 P 09/11/15 15.5 5.60 5.70
AA 150911P00016000 P 09/11/15 16.0 6.10 6.20
AA 150911P00016500 P 09/11/15 16.5 6.60 6.70
AA 150911P00017000 P 09/11/15 17.0 7.10 7.20
AA 150911P00017500 P 09/11/15 17.5 7.60 7.70
AA 150911P00018000 P 09/11/15 18.0 8.10 8.20
AA 150911P00018500 P 09/11/15 18.5 8.60 8.70
AA 150911P00019000 P 09/11/15 19.0 9.10 9.20
AA 150918C00001000 C 09/18/15 1.0 8.85 8.95
AA 150918C00002000 C 09/18/15 2.0 7.85 7.95
AA 150918C00003000 C 09/18/15 3.0 6.85 6.95
AA 150918C00004000 C 09/18/15 4.0 5.85 5.95
AA 150918C00005000 C 09/18/15 5.0 4.85 4.95
AA 150918C00006000 C 09/18/15 6.0 3.85 3.95
AA 150918C00007000 C 09/18/15 7.0 2.85 2.94
AA 150918C00008000 C 09/18/15 8.0 1.89 1.94
AA 150918C00009000 C 09/18/15 9.0 1.02 1.11
AA 150918C00010000 C 09/18/15 10.0 0.42 0.44
AA 150918C00011000 C 09/18/15 11.0 0.14 0.16
AA 150918C00012000 C 09/18/15 12.0 0.05 0.08
AA 150918C00013000 C 09/18/15 13.0 0.03 0.04
AA 150918C00014000 C 09/18/15 14.0 0.01 0.03
AA 150918C00015000 C 09/18/15 15.0 0.01 0.02
AA 150918C00016000 C 09/18/15 16.0 0.00 0.02
AA 150918C00017000 C 09/18/15 17.0 0.00 0.01
AA 150918C00018000 C 09/18/15 18.0 0.00 0.01
AA 150918C00019000 C 09/18/15 19.0 0.00 0.01
AA 150918P00001000 P 09/18/15 1.0 0.00 0.01
AA 150918P00002000 P 09/18/15 2.0 0.00 0.01
AA 150918P00003000 P 09/18/15 3.0 0.00 0.01
AA 150918P00004000 P 09/18/15 4.0 0.00 0.01
AA 150918P00005000 P 09/18/15 5.0 0.00 0.01
AA 150918P00006000 P 09/18/15 6.0 0.00 0.02
AA 150918P00007000 P 09/18/15 7.0 0.01 0.03
AA 150918P00008000 P 09/18/15 8.0 0.05 0.07
AA 150918P00009000 P 09/18/15 9.0 0.18 0.19
AA 150918P00010000 P 09/18/15 10.0 0.56 0.58
AA 150918P00011000 P 09/18/15 11.0 1.26 1.31
AA 150918P00012000 P 09/18/15 12.0 2.14 2.22
AA 150918P00013000 P 09/18/15 13.0 3.10 3.20
AA 150918P00014000 P 09/18/15 14.0 4.10 4.20
AA 150918P00015000 P 09/18/15 15.0 5.10 5.20
AA 150918P00016000 P 09/18/15 16.0 6.10 6.20
AA 150918P00017000 P 09/18/15 17.0 7.10 7.20
AA 150918P00018000 P 09/18/15 18.0 8.10 8.20
AA 150918P00019000 P 09/18/15 19.0 9.10 9.20
AA 151016C00004000 C 10/16/15 4.0 5.85 5.95
AA 151016C00005000 C 10/16/15 5.0 4.85 4.95
AA 151016C00006000 C 10/16/15 6.0 3.85 3.95
AA 151016C00007000 C 10/16/15 7.0 2.89 2.99
AA 151016C00008000 C 10/16/15 8.0 1.96 2.07
AA 151016C00009000 C 10/16/15 9.0 1.16 1.26
AA 151016C00010000 C 10/16/15 10.0 0.59 0.61
AA 151016C00011000 C 10/16/15 11.0 0.27 0.29
AA 151016C00012000 C 10/16/15 12.0 0.13 0.14
AA 151016C00013000 C 10/16/15 13.0 0.07 0.09
AA 151016C00014000 C 10/16/15 14.0 0.04 0.05
AA 151016C00015000 C 10/16/15 15.0 0.03 0.04
AA 151016C00016000 C 10/16/15 16.0 0.01 0.03
AA 151016C00017000 C 10/16/15 17.0 0.01 0.02
AA 151016C00018000 C 10/16/15 18.0 0.00 0.02
AA 151016C00019000 C 10/16/15 19.0 0.00 0.02
AA 151016C00020000 C 10/16/15 20.0 0.00 0.02
AA 151016C00021000 C 10/16/15 21.0 0.00 0.02
AA 151016C00022000 C 10/16/15 22.0 0.00 0.01
AA 151016C00023000 C 10/16/15 23.0 0.00 0.01
AA 151016C00024000 C 10/16/15 24.0 0.00 0.01
AA 151016P00004000 P 10/16/15 4.0 0.00 0.01
AA 151016P00005000 P 10/16/15 5.0 0.00 0.02
AA 151016P00006000 P 10/16/15 6.0 0.01 0.03
AA 151016P00007000 P 10/16/15 7.0 0.04 0.06
AA 151016P00008000 P 10/16/15 8.0 0.12 0.13
AA 151016P00009000 P 10/16/15 9.0 0.31 0.32
AA 151016P00010000 P 10/16/15 10.0 0.73 0.75
AA 151016P00011000 P 10/16/15 11.0 1.40 1.44
AA 151016P00012000 P 10/16/15 12.0 2.24 2.30
AA 151016P00013000 P 10/16/15 13.0 3.15 3.25
AA 151016P00014000 P 10/16/15 14.0 4.15 4.25
AA 151016P00015000 P 10/16/15 15.0 5.10 5.20
AA 151016P00016000 P 10/16/15 16.0 6.10 6.20
AA 151016P00017000 P 10/16/15 17.0 7.10 7.20
AA 151016P00018000 P 10/16/15 18.0 8.10 8.20
AA 151016P00019000 P 10/16/15 19.0 9.10 9.20
AA 151016P00020000 P 10/16/15 20.0 10.10 10.20
AA 151016P00021000 P 10/16/15 21.0 11.10 11.25
AA 151016P00022000 P 10/16/15 22.0 12.10 12.25
AA 151016P00023000 P 10/16/15 23.0 13.10 13.25
AA 151016P00024000 P 10/16/15 24.0 14.10 14.25
AA 160115C00003000 C 01/15/16 3.0 6.80 6.95
AA 160115C00004000 C 01/15/16 4.0 5.85 5.95
AA 160115C00005000 C 01/15/16 5.0 4.85 4.95
AA 160115C00006000 C 01/15/16 6.0 3.85 4.00
AA 160115C00007000 C 01/15/16 7.0 2.96 3.05
AA 160115C00008000 C 01/15/16 8.0 2.11 2.24
AA 160115C00009000 C 01/15/16 9.0 1.40 1.44
AA 160115C00010000 C 01/15/16 10.0 0.86 0.89
AA 160115C00011000 C 01/15/16 11.0 0.50 0.53
AA 160115C00012000 C 01/15/16 12.0 0.29 0.35
AA 160115C00013000 C 01/15/16 13.0 0.17 0.20
AA 160115C00014000 C 01/15/16 14.0 0.11 0.13
AA 160115C00015000 C 01/15/16 15.0 0.07 0.10
AA 160115C00016000 C 01/15/16 16.0 0.05 0.08
AA 160115C00017000 C 01/15/16 17.0 0.04 0.07
AA 160115C00018000 C 01/15/16 18.0 0.03 0.05
AA 160115C00019000 C 01/15/16 19.0 0.02 0.05
AA 160115C00020000 C 01/15/16 20.0 0.02 0.04
AA 160115C00021000 C 01/15/16 21.0 0.01 0.03
AA 160115C00022000 C 01/15/16 22.0 0.00 0.03
AA 160115C00023000 C 01/15/16 23.0 0.00 0.03
AA 160115C00025000 C 01/15/16 25.0 0.00 0.02
AA 160115P00003000 P 01/15/16 3.0 0.00 0.01
AA 160115P00004000 P 01/15/16 4.0 0.00 0.02
AA 160115P00005000 P 01/15/16 5.0 0.02 0.04
AA 160115P00006000 P 01/15/16 6.0 0.06 0.08
AA 160115P00007000 P 01/15/16 7.0 0.13 0.14
AA 160115P00008000 P 01/15/16 8.0 0.27 0.29
AA 160115P00009000 P 01/15/16 9.0 0.55 0.57
AA 160115P00010000 P 01/15/16 10.0 1.00 1.03
AA 160115P00011000 P 01/15/16 11.0 1.64 1.68
AA 160115P00012000 P 01/15/16 12.0 2.39 2.47
AA 160115P00013000 P 01/15/16 13.0 3.25 3.40
AA 160115P00014000 P 01/15/16 14.0 4.20 4.30
AA 160115P00015000 P 01/15/16 15.0 5.15 5.25
AA 160115P00016000 P 01/15/16 16.0 6.15 6.25
AA 160115P00017000 P 01/15/16 17.0 7.15 7.25
AA 160115P00018000 P 01/15/16 18.0 8.15 8.25
AA 160115P00019000 P 01/15/16 19.0 9.15 9.20
AA 160115P00020000 P 01/15/16 20.0 10.10 10.20
AA 160115P00021000 P 01/15/16 21.0 11.10 11.20
AA 160115P00022000 P 01/15/16 22.0 12.10 12.20
AA 160115P00023000 P 01/15/16 23.0 13.10 13.20
AA 160115P00025000 P 01/15/16 25.0 15.10 15.20
AA 170120C00005000 C 01/20/17 5.0 4.95 5.10
AA 170120C00008000 C 01/20/17 8.0 2.70 2.82
AA 170120C00010000 C 01/20/17 10.0 1.65 1.75
AA 170120C00013000 C 01/20/17 13.0 0.76 0.84
AA 170120C00015000 C 01/20/17 15.0 0.48 0.54
AA 170120C00017000 C 01/20/17 17.0 0.30 0.35
AA 170120C00020000 C 01/20/17 20.0 0.13 0.21
AA 170120C00022000 C 01/20/17 22.0 0.09 0.19
AA 170120C00025000 C 01/20/17 25.0 0.05 0.15
AA 170120C00027000 C 01/20/17 27.0 0.04 0.12
AA 170120C00030000 C 01/20/17 30.0 0.02 0.10
AA 170120P00005000 P 01/20/17 5.0 0.13 0.17
AA 170120P00008000 P 01/20/17 8.0 0.75 0.85
AA 170120P00010000 P 01/20/17 10.0 1.67 1.78
AA 170120P00013000 P 01/20/17 13.0 3.75 3.90
AA 170120P00015000 P 01/20/17 15.0 5.45 5.60
AA 170120P00017000 P 01/20/17 17.0 7.30 7.45
AA 170120P00020000 P 01/20/17 20.0 10.15 10.30
AA 170120P00022000 P 01/20/17 22.0 12.10 12.30
AA 170120P00025000 P 01/20/17 25.0 15.10 15.25
AA 170120P00027000 P 01/20/17 27.0 17.05 17.25
AA 170120P00030000 P 01/20/17 30.0 20.05 20.30

OPRA data is delayed 15 minutes.