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 (2014-07-11)Premium Content

Alcoa Inc (AA)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 140920C00005000 C 09/20/14 5.0 11.10 11.45
AA 140920C00006000 C 09/20/14 6.0 10.10 10.45
AA 140920C00007000 C 09/20/14 7.0 9.10 9.20
AA 140920C00008000 C 09/20/14 8.0 8.10 8.20
AA 140920C00009000 C 09/20/14 9.0 7.10 7.20
AA 140920C00009500 C 09/20/14 9.5 6.60 6.70
AA 140920C00010000 C 09/20/14 10.0 6.10 6.20
AA 140920C00010500 C 09/20/14 10.5 5.60 5.70
AA 140920C00011000 C 09/20/14 11.0 5.10 5.20
AA 140920C00011500 C 09/20/14 11.5 4.60 4.70
AA 140920C00012000 C 09/20/14 12.0 4.10 4.20
AA 140920C00012500 C 09/20/14 12.5 3.60 3.70
AA 140920C00013000 C 09/20/14 13.0 3.10 3.20
AA 140920C00013500 C 09/20/14 13.5 2.64 2.71
AA 140920C00014000 C 09/20/14 14.0 2.14 2.21
AA 140920C00014500 C 09/20/14 14.5 1.64 1.72
AA 140920C00015000 C 09/20/14 15.0 1.15 1.23
AA 140920C00015500 C 09/20/14 15.5 0.66 0.75
AA 140920C00016000 C 09/20/14 16.0 0.25 0.27
AA 140920C00016500 C 09/20/14 16.5 0.04 0.06
AA 140920C00017000 C 09/20/14 17.0 0.00 0.02
AA 140920C00017500 C 09/20/14 17.5 0.00 0.01
AA 140920C00018000 C 09/20/14 18.0 0.00 0.01
AA 140920C00018500 C 09/20/14 18.5 0.00 0.01
AA 140920C00019000 C 09/20/14 19.0 0.00 0.01
AA 140920C00019500 C 09/20/14 19.5 0.00 0.01
AA 140920C00020000 C 09/20/14 20.0 0.00 0.01
AA 140920C00020500 C 09/20/14 20.5 0.00 0.01
AA 140920C00021000 C 09/20/14 21.0 0.00 0.01
AA 140920C00021500 C 09/20/14 21.5 0.00 0.01
AA 140920C00022000 C 09/20/14 22.0 0.00 0.01
AA 140920C00022500 C 09/20/14 22.5 0.00 0.01
AA 140920C00023000 C 09/20/14 23.0 0.00 0.01
AA 140920C00023500 C 09/20/14 23.5 0.00 0.01
AA 140920C00024000 C 09/20/14 24.0 0.00 0.01
AA 140920C00024500 C 09/20/14 24.5 0.00 0.01
AA 140920C00025000 C 09/20/14 25.0 0.00 0.01
AA 140920C00025500 C 09/20/14 25.5 0.00 0.01
AA 140920C00026000 C 09/20/14 26.0 0.00 0.01
AA 140920P00005000 P 09/20/14 5.0 0.00 0.01
AA 140920P00006000 P 09/20/14 6.0 0.00 0.01
AA 140920P00007000 P 09/20/14 7.0 0.00 0.01
AA 140920P00008000 P 09/20/14 8.0 0.00 0.01
AA 140920P00009000 P 09/20/14 9.0 0.00 0.01
AA 140920P00009500 P 09/20/14 9.5 0.00 0.01
AA 140920P00010000 P 09/20/14 10.0 0.00 0.01
AA 140920P00010500 P 09/20/14 10.5 0.00 0.01
AA 140920P00011000 P 09/20/14 11.0 0.00 0.01
AA 140920P00011500 P 09/20/14 11.5 0.00 0.01
AA 140920P00012000 P 09/20/14 12.0 0.00 0.01
AA 140920P00012500 P 09/20/14 12.5 0.00 0.01
AA 140920P00013000 P 09/20/14 13.0 0.00 0.01
AA 140920P00013500 P 09/20/14 13.5 0.00 0.01
AA 140920P00014000 P 09/20/14 14.0 0.00 0.01
AA 140920P00014500 P 09/20/14 14.5 0.00 0.01
AA 140920P00015000 P 09/20/14 15.0 0.00 0.02
AA 140920P00015500 P 09/20/14 15.5 0.01 0.02
AA 140920P00016000 P 09/20/14 16.0 0.09 0.11
AA 140920P00016500 P 09/20/14 16.5 0.37 0.39
AA 140920P00017000 P 09/20/14 17.0 0.79 0.86
AA 140920P00017500 P 09/20/14 17.5 1.29 1.36
AA 140920P00018000 P 09/20/14 18.0 1.79 1.86
AA 140920P00018500 P 09/20/14 18.5 2.29 2.36
AA 140920P00019000 P 09/20/14 19.0 2.80 2.86
AA 140920P00019500 P 09/20/14 19.5 3.25 3.40
AA 140920P00020000 P 09/20/14 20.0 3.80 3.90
AA 140920P00020500 P 09/20/14 20.5 4.30 4.40
AA 140920P00021000 P 09/20/14 21.0 4.80 4.90
AA 140920P00021500 P 09/20/14 21.5 5.30 5.40
AA 140920P00022000 P 09/20/14 22.0 5.80 5.90
AA 140920P00022500 P 09/20/14 22.5 6.30 6.40
AA 140920P00023000 P 09/20/14 23.0 6.80 6.90
AA 140920P00023500 P 09/20/14 23.5 7.30 7.40
AA 140920P00024000 P 09/20/14 24.0 7.80 7.90
AA 140920P00024500 P 09/20/14 24.5 8.30 8.40
AA 140920P00025000 P 09/20/14 25.0 8.80 8.90
AA 140920P00025500 P 09/20/14 25.5 9.30 9.40
AA 140920P00026000 P 09/20/14 26.0 9.80 9.90
AA 140926C00009000 C 09/26/14 9.0 7.10 7.20
AA 140926C00009500 C 09/26/14 9.5 6.60 6.70
AA 140926C00010000 C 09/26/14 10.0 6.10 6.20
AA 140926C00010500 C 09/26/14 10.5 5.60 5.70
AA 140926C00011000 C 09/26/14 11.0 5.10 5.20
AA 140926C00011500 C 09/26/14 11.5 4.60 4.70
AA 140926C00012000 C 09/26/14 12.0 4.10 4.20
AA 140926C00012500 C 09/26/14 12.5 3.60 3.70
AA 140926C00013000 C 09/26/14 13.0 3.15 3.20
AA 140926C00013500 C 09/26/14 13.5 2.65 2.72
AA 140926C00014000 C 09/26/14 14.0 2.15 2.23
AA 140926C00014500 C 09/26/14 14.5 1.66 1.73
AA 140926C00015000 C 09/26/14 15.0 1.16 1.26
AA 140926C00015500 C 09/26/14 15.5 0.72 0.76
AA 140926C00016000 C 09/26/14 16.0 0.35 0.40
AA 140926C00016500 C 09/26/14 16.5 0.13 0.18
AA 140926C00017000 C 09/26/14 17.0 0.04 0.07
AA 140926C00017500 C 09/26/14 17.5 0.01 0.03
AA 140926C00018000 C 09/26/14 18.0 0.00 0.02
AA 140926C00018500 C 09/26/14 18.5 0.00 0.02
AA 140926C00019000 C 09/26/14 19.0 0.00 0.02
AA 140926C00019500 C 09/26/14 19.5 0.00 0.02
AA 140926C00020000 C 09/26/14 20.0 0.00 0.02
AA 140926C00020500 C 09/26/14 20.5 0.00 0.02
AA 140926C00021000 C 09/26/14 21.0 0.00 0.02
AA 140926C00021500 C 09/26/14 21.5 0.00 0.02
AA 140926C00022000 C 09/26/14 22.0 0.00 0.02
AA 140926C00022500 C 09/26/14 22.5 0.00 0.02
AA 140926C00023000 C 09/26/14 23.0 0.00 0.02
AA 140926C00023500 C 09/26/14 23.5 0.00 0.02
AA 140926C00024000 C 09/26/14 24.0 0.00 0.02
AA 140926C00024500 C 09/26/14 24.5 0.00 0.02
AA 140926C00025000 C 09/26/14 25.0 0.00 0.02
AA 140926C00025500 C 09/26/14 25.5 0.00 0.02
AA 140926C00026000 C 09/26/14 26.0 0.00 0.02
AA 140926P00009000 P 09/26/14 9.0 0.00 0.02
AA 140926P00009500 P 09/26/14 9.5 0.00 0.02
AA 140926P00010000 P 09/26/14 10.0 0.00 0.02
AA 140926P00010500 P 09/26/14 10.5 0.00 0.02
AA 140926P00011000 P 09/26/14 11.0 0.00 0.02
AA 140926P00011500 P 09/26/14 11.5 0.00 0.02
AA 140926P00012000 P 09/26/14 12.0 0.00 0.02
AA 140926P00012500 P 09/26/14 12.5 0.00 0.02
AA 140926P00013000 P 09/26/14 13.0 0.00 0.02
AA 140926P00013500 P 09/26/14 13.5 0.00 0.02
AA 140926P00014000 P 09/26/14 14.0 0.00 0.03
AA 140926P00014500 P 09/26/14 14.5 0.00 0.03
AA 140926P00015000 P 09/26/14 15.0 0.01 0.04
AA 140926P00015500 P 09/26/14 15.5 0.06 0.08
AA 140926P00016000 P 09/26/14 16.0 0.19 0.20
AA 140926P00016500 P 09/26/14 16.5 0.46 0.49
AA 140926P00017000 P 09/26/14 17.0 0.82 0.90
AA 140926P00017500 P 09/26/14 17.5 1.29 1.37
AA 140926P00018000 P 09/26/14 18.0 1.79 1.86
AA 140926P00018500 P 09/26/14 18.5 2.29 2.36
AA 140926P00019000 P 09/26/14 19.0 2.80 2.86
AA 140926P00019500 P 09/26/14 19.5 3.30 3.40
AA 140926P00020000 P 09/26/14 20.0 3.80 3.90
AA 140926P00020500 P 09/26/14 20.5 4.30 4.40
AA 140926P00021000 P 09/26/14 21.0 4.80 4.90
AA 140926P00021500 P 09/26/14 21.5 5.30 5.40
AA 140926P00022000 P 09/26/14 22.0 5.80 5.90
AA 140926P00022500 P 09/26/14 22.5 6.30 6.40
AA 140926P00023000 P 09/26/14 23.0 6.80 6.90
AA 140926P00023500 P 09/26/14 23.5 7.30 7.40
AA 140926P00024000 P 09/26/14 24.0 7.80 7.90
AA 140926P00024500 P 09/26/14 24.5 8.30 8.40
AA 140926P00025000 P 09/26/14 25.0 8.80 8.90
AA 140926P00025500 P 09/26/14 25.5 9.30 9.40
AA 140926P00026000 P 09/26/14 26.0 9.80 9.90
AA 141003C00009000 C 10/03/14 9.0 7.10 7.25
AA 141003C00009500 C 10/03/14 9.5 6.60 6.75
AA 141003C00010000 C 10/03/14 10.0 6.10 6.25
AA 141003C00010500 C 10/03/14 10.5 5.60 5.75
AA 141003C00011000 C 10/03/14 11.0 5.10 5.25
AA 141003C00011500 C 10/03/14 11.5 4.60 4.75
AA 141003C00012000 C 10/03/14 12.0 4.10 4.25
AA 141003C00012500 C 10/03/14 12.5 3.60 3.75
AA 141003C00013000 C 10/03/14 13.0 3.15 3.25
AA 141003C00013500 C 10/03/14 13.5 2.64 2.73
AA 141003C00014000 C 10/03/14 14.0 2.16 2.24
AA 141003C00014500 C 10/03/14 14.5 1.67 1.76
AA 141003C00015000 C 10/03/14 15.0 1.20 1.29
AA 141003C00015500 C 10/03/14 15.5 0.77 0.83
AA 141003C00016000 C 10/03/14 16.0 0.43 0.46
AA 141003C00016500 C 10/03/14 16.5 0.20 0.22
AA 141003C00017000 C 10/03/14 17.0 0.08 0.10
AA 141003C00017500 C 10/03/14 17.5 0.03 0.05
AA 141003C00018000 C 10/03/14 18.0 0.01 0.03
AA 141003C00018500 C 10/03/14 18.5 0.00 0.03
AA 141003C00019000 C 10/03/14 19.0 0.00 0.03
AA 141003C00019500 C 10/03/14 19.5 0.00 0.02
AA 141003C00020000 C 10/03/14 20.0 0.00 0.02
AA 141003C00020500 C 10/03/14 20.5 0.00 0.02
AA 141003C00021000 C 10/03/14 21.0 0.00 0.02
AA 141003C00021500 C 10/03/14 21.5 0.00 0.02
AA 141003C00022000 C 10/03/14 22.0 0.00 0.02
AA 141003C00022500 C 10/03/14 22.5 0.00 0.02
AA 141003C00023000 C 10/03/14 23.0 0.00 0.02
AA 141003C00023500 C 10/03/14 23.5 0.00 0.02
AA 141003C00024000 C 10/03/14 24.0 0.00 0.02
AA 141003C00024500 C 10/03/14 24.5 0.00 0.02
AA 141003C00025000 C 10/03/14 25.0 0.00 0.02
AA 141003C00025500 C 10/03/14 25.5 0.00 0.02
AA 141003C00026000 C 10/03/14 26.0 0.00 0.02
AA 141003P00009000 P 10/03/14 9.0 0.00 0.02
AA 141003P00009500 P 10/03/14 9.5 0.00 0.02
AA 141003P00010000 P 10/03/14 10.0 0.00 0.02
AA 141003P00010500 P 10/03/14 10.5 0.00 0.02
AA 141003P00011000 P 10/03/14 11.0 0.00 0.02
AA 141003P00011500 P 10/03/14 11.5 0.00 0.02
AA 141003P00012000 P 10/03/14 12.0 0.00 0.02
AA 141003P00012500 P 10/03/14 12.5 0.00 0.02
AA 141003P00013000 P 10/03/14 13.0 0.00 0.02
AA 141003P00013500 P 10/03/14 13.5 0.00 0.03
AA 141003P00014000 P 10/03/14 14.0 0.01 0.03
AA 141003P00014500 P 10/03/14 14.5 0.01 0.04
AA 141003P00015000 P 10/03/14 15.0 0.04 0.06
AA 141003P00015500 P 10/03/14 15.5 0.12 0.13
AA 141003P00016000 P 10/03/14 16.0 0.26 0.29
AA 141003P00016500 P 10/03/14 16.5 0.54 0.56
AA 141003P00017000 P 10/03/14 17.0 0.90 0.94
AA 141003P00017500 P 10/03/14 17.5 1.30 1.39
AA 141003P00018000 P 10/03/14 18.0 1.78 1.87
AA 141003P00018500 P 10/03/14 18.5 2.28 2.37
AA 141003P00019000 P 10/03/14 19.0 2.78 2.86
AA 141003P00019500 P 10/03/14 19.5 3.25 3.40
AA 141003P00020000 P 10/03/14 20.0 3.80 3.90
AA 141003P00020500 P 10/03/14 20.5 4.25 4.40
AA 141003P00021000 P 10/03/14 21.0 4.80 4.90
AA 141003P00021500 P 10/03/14 21.5 5.25 5.40
AA 141003P00022000 P 10/03/14 22.0 5.80 5.90
AA 141003P00022500 P 10/03/14 22.5 6.30 6.40
AA 141003P00023000 P 10/03/14 23.0 6.80 6.90
AA 141003P00023500 P 10/03/14 23.5 7.30 7.40
AA 141003P00024000 P 10/03/14 24.0 7.65 7.90
AA 141003P00024500 P 10/03/14 24.5 8.30 8.40
AA 141003P00025000 P 10/03/14 25.0 8.80 8.90
AA 141003P00025500 P 10/03/14 25.5 9.30 9.40
AA 141003P00026000 P 10/03/14 26.0 9.80 9.90
AA 141010C00009000 C 10/10/14 9.0 7.15 7.25
AA 141010C00009500 C 10/10/14 9.5 6.65 6.75
AA 141010C00010000 C 10/10/14 10.0 6.15 6.25
AA 141010C00010500 C 10/10/14 10.5 5.65 5.75
AA 141010C00011000 C 10/10/14 11.0 5.15 5.25
AA 141010C00011500 C 10/10/14 11.5 4.65 4.75
AA 141010C00012000 C 10/10/14 12.0 4.15 4.25
AA 141010C00012500 C 10/10/14 12.5 3.65 3.75
AA 141010C00013000 C 10/10/14 13.0 3.15 3.25
AA 141010C00013500 C 10/10/14 13.5 2.67 2.77
AA 141010C00014000 C 10/10/14 14.0 2.20 2.29
AA 141010C00014500 C 10/10/14 14.5 1.74 1.83
AA 141010C00015000 C 10/10/14 15.0 1.30 1.37
AA 141010C00015500 C 10/10/14 15.5 0.92 0.99
AA 141010C00016000 C 10/10/14 16.0 0.62 0.66
AA 141010C00016500 C 10/10/14 16.5 0.37 0.40
AA 141010C00017000 C 10/10/14 17.0 0.21 0.23
AA 141010C00017500 C 10/10/14 17.5 0.12 0.14
AA 141010C00018000 C 10/10/14 18.0 0.06 0.10
AA 141010C00018500 C 10/10/14 18.5 0.03 0.06
AA 141010C00019000 C 10/10/14 19.0 0.01 0.04
AA 141010C00019500 C 10/10/14 19.5 0.00 0.03
AA 141010C00020000 C 10/10/14 20.0 0.00 0.03
AA 141010C00020500 C 10/10/14 20.5 0.00 0.03
AA 141010C00021000 C 10/10/14 21.0 0.00 0.02
AA 141010C00021500 C 10/10/14 21.5 0.00 0.02
AA 141010C00022000 C 10/10/14 22.0 0.00 0.02
AA 141010C00022500 C 10/10/14 22.5 0.00 0.02
AA 141010C00023000 C 10/10/14 23.0 0.00 0.02
AA 141010C00023500 C 10/10/14 23.5 0.00 0.02
AA 141010C00024000 C 10/10/14 24.0 0.00 0.02
AA 141010C00024500 C 10/10/14 24.5 0.00 0.02
AA 141010C00025000 C 10/10/14 25.0 0.00 0.02
AA 141010C00025500 C 10/10/14 25.5 0.00 0.02
AA 141010C00026000 C 10/10/14 26.0 0.00 0.02
AA 141010P00009000 P 10/10/14 9.0 0.00 0.02
AA 141010P00009500 P 10/10/14 9.5 0.00 0.02
AA 141010P00010000 P 10/10/14 10.0 0.00 0.02
AA 141010P00010500 P 10/10/14 10.5 0.00 0.02
AA 141010P00011000 P 10/10/14 11.0 0.00 0.02
AA 141010P00011500 P 10/10/14 11.5 0.00 0.02
AA 141010P00012000 P 10/10/14 12.0 0.00 0.03
AA 141010P00012500 P 10/10/14 12.5 0.00 0.03
AA 141010P00013000 P 10/10/14 13.0 0.01 0.03
AA 141010P00013500 P 10/10/14 13.5 0.02 0.04
AA 141010P00014000 P 10/10/14 14.0 0.03 0.06
AA 141010P00014500 P 10/10/14 14.5 0.06 0.10
AA 141010P00015000 P 10/10/14 15.0 0.11 0.16
AA 141010P00015500 P 10/10/14 15.5 0.26 0.28
AA 141010P00016000 P 10/10/14 16.0 0.44 0.47
AA 141010P00016500 P 10/10/14 16.5 0.70 0.73
AA 141010P00017000 P 10/10/14 17.0 1.04 1.08
AA 141010P00017500 P 10/10/14 17.5 1.38 1.48
AA 141010P00018000 P 10/10/14 18.0 1.83 1.92
AA 141010P00018500 P 10/10/14 18.5 2.30 2.40
AA 141010P00019000 P 10/10/14 19.0 2.79 2.88
AA 141010P00019500 P 10/10/14 19.5 3.30 3.40
AA 141010P00020000 P 10/10/14 20.0 3.80 3.90
AA 141010P00020500 P 10/10/14 20.5 4.30 4.40
AA 141010P00021000 P 10/10/14 21.0 4.80 4.90
AA 141010P00021500 P 10/10/14 21.5 5.30 5.40
AA 141010P00022000 P 10/10/14 22.0 5.80 5.90
AA 141010P00022500 P 10/10/14 22.5 6.30 6.40
AA 141010P00023000 P 10/10/14 23.0 6.75 6.90
AA 141010P00023500 P 10/10/14 23.5 7.25 7.40
AA 141010P00024000 P 10/10/14 24.0 7.75 7.90
AA 141010P00024500 P 10/10/14 24.5 8.25 8.40
AA 141010P00025000 P 10/10/14 25.0 8.80 8.90
AA 141010P00025500 P 10/10/14 25.5 9.30 9.40
AA 141010P00026000 P 10/10/14 26.0 9.80 9.90
AA 141018C00004000 C 10/18/14 4.0 12.10 12.45
AA 141018C00005000 C 10/18/14 5.0 11.10 11.25
AA 141018C00006000 C 10/18/14 6.0 10.10 10.25
AA 141018C00007000 C 10/18/14 7.0 9.10 9.20
AA 141018C00008000 C 10/18/14 8.0 8.10 8.25
AA 141018C00009000 C 10/18/14 9.0 7.10 7.25
AA 141018C00010000 C 10/18/14 10.0 6.15 6.25
AA 141018C00011000 C 10/18/14 11.0 5.15 5.25
AA 141018C00012000 C 10/18/14 12.0 4.15 4.25
AA 141018C00013000 C 10/18/14 13.0 3.15 3.25
AA 141018C00014000 C 10/18/14 14.0 2.21 2.32
AA 141018C00015000 C 10/18/14 15.0 1.34 1.41
AA 141018C00016000 C 10/18/14 16.0 0.66 0.68
AA 141018C00017000 C 10/18/14 17.0 0.25 0.27
AA 141018C00018000 C 10/18/14 18.0 0.09 0.11
AA 141018C00019000 C 10/18/14 19.0 0.03 0.05
AA 141018C00020000 C 10/18/14 20.0 0.01 0.03
AA 141018C00021000 C 10/18/14 21.0 0.00 0.02
AA 141018C00022000 C 10/18/14 22.0 0.00 0.02
AA 141018C00023000 C 10/18/14 23.0 0.00 0.01
AA 141018P00004000 P 10/18/14 4.0 0.00 0.01
AA 141018P00005000 P 10/18/14 5.0 0.00 0.01
AA 141018P00006000 P 10/18/14 6.0 0.00 0.01
AA 141018P00007000 P 10/18/14 7.0 0.00 0.01
AA 141018P00008000 P 10/18/14 8.0 0.00 0.01
AA 141018P00009000 P 10/18/14 9.0 0.00 0.01
AA 141018P00010000 P 10/18/14 10.0 0.00 0.01
AA 141018P00011000 P 10/18/14 11.0 0.00 0.01
AA 141018P00012000 P 10/18/14 12.0 0.00 0.02
AA 141018P00013000 P 10/18/14 13.0 0.02 0.04
AA 141018P00014000 P 10/18/14 14.0 0.05 0.07
AA 141018P00015000 P 10/18/14 15.0 0.18 0.19
AA 141018P00016000 P 10/18/14 16.0 0.49 0.51
AA 141018P00017000 P 10/18/14 17.0 1.08 1.11
AA 141018P00018000 P 10/18/14 18.0 1.84 1.94
AA 141018P00019000 P 10/18/14 19.0 2.83 2.89
AA 141018P00020000 P 10/18/14 20.0 3.80 3.90
AA 141018P00021000 P 10/18/14 21.0 4.80 4.90
AA 141018P00022000 P 10/18/14 22.0 5.80 5.90
AA 141018P00023000 P 10/18/14 23.0 6.80 6.90
AA 141024C00009000 C 10/24/14 9.0 7.15 7.25
AA 141024C00009500 C 10/24/14 9.5 6.65 6.75
AA 141024C00010000 C 10/24/14 10.0 6.15 6.25
AA 141024C00010500 C 10/24/14 10.5 5.65 5.75
AA 141024C00011000 C 10/24/14 11.0 5.15 5.25
AA 141024C00011500 C 10/24/14 11.5 4.65 4.75
AA 141024C00012000 C 10/24/14 12.0 4.15 4.25
AA 141024C00012500 C 10/24/14 12.5 3.65 3.75
AA 141024C00013000 C 10/24/14 13.0 3.15 3.25
AA 141024C00013500 C 10/24/14 13.5 2.70 2.80
AA 141024C00014000 C 10/24/14 14.0 2.24 2.34
AA 141024C00014500 C 10/24/14 14.5 1.78 1.89
AA 141024C00015000 C 10/24/14 15.0 1.37 1.48
AA 141024C00015500 C 10/24/14 15.5 1.00 1.11
AA 141024C00016000 C 10/24/14 16.0 0.70 0.76
AA 141024C00016500 C 10/24/14 16.5 0.46 0.52
AA 141024C00017000 C 10/24/14 17.0 0.29 0.34
AA 141024C00017500 C 10/24/14 17.5 0.18 0.24
AA 141024C00018000 C 10/24/14 18.0 0.11 0.16
AA 141024C00018500 C 10/24/14 18.5 0.06 0.10
AA 141024C00019000 C 10/24/14 19.0 0.04 0.07
AA 141024C00019500 C 10/24/14 19.5 0.02 0.05
AA 141024C00020000 C 10/24/14 20.0 0.01 0.04
AA 141024C00020500 C 10/24/14 20.5 0.00 0.03
AA 141024C00021000 C 10/24/14 21.0 0.00 0.03
AA 141024C00021500 C 10/24/14 21.5 0.00 0.03
AA 141024C00022000 C 10/24/14 22.0 0.00 0.02
AA 141024C00022500 C 10/24/14 22.5 0.00 0.02
AA 141024C00023000 C 10/24/14 23.0 0.00 0.02
AA 141024C00023500 C 10/24/14 23.5 0.00 0.02
AA 141024C00024000 C 10/24/14 24.0 0.00 0.02
AA 141024C00024500 C 10/24/14 24.5 0.00 0.02
AA 141024C00025000 C 10/24/14 25.0 0.00 0.02
AA 141024C00025500 C 10/24/14 25.5 0.00 0.02
AA 141024C00026000 C 10/24/14 26.0 0.00 0.02
AA 141024P00009000 P 10/24/14 9.0 0.00 0.02
AA 141024P00009500 P 10/24/14 9.5 0.00 0.02
AA 141024P00010000 P 10/24/14 10.0 0.00 0.02
AA 141024P00010500 P 10/24/14 10.5 0.00 0.02
AA 141024P00011000 P 10/24/14 11.0 0.00 0.02
AA 141024P00011500 P 10/24/14 11.5 0.00 0.03
AA 141024P00012000 P 10/24/14 12.0 0.00 0.03
AA 141024P00012500 P 10/24/14 12.5 0.01 0.04
AA 141024P00013000 P 10/24/14 13.0 0.02 0.05
AA 141024P00013500 P 10/24/14 13.5 0.03 0.07
AA 141024P00014000 P 10/24/14 14.0 0.06 0.10
AA 141024P00014500 P 10/24/14 14.5 0.10 0.15
AA 141024P00015000 P 10/24/14 15.0 0.18 0.23
AA 141024P00015500 P 10/24/14 15.5 0.33 0.37
AA 141024P00016000 P 10/24/14 16.0 0.52 0.56
AA 141024P00016500 P 10/24/14 16.5 0.76 0.82
AA 141024P00017000 P 10/24/14 17.0 1.06 1.16
AA 141024P00017500 P 10/24/14 17.5 1.44 1.54
AA 141024P00018000 P 10/24/14 18.0 1.86 1.97
AA 141024P00018500 P 10/24/14 18.5 2.32 2.42
AA 141024P00019000 P 10/24/14 19.0 2.80 2.90
AA 141024P00019500 P 10/24/14 19.5 3.30 3.40
AA 141024P00020000 P 10/24/14 20.0 3.80 3.90
AA 141024P00020500 P 10/24/14 20.5 4.30 4.40
AA 141024P00021000 P 10/24/14 21.0 4.80 4.90
AA 141024P00021500 P 10/24/14 21.5 5.30 5.40
AA 141024P00022000 P 10/24/14 22.0 5.80 5.90
AA 141024P00022500 P 10/24/14 22.5 6.30 6.40
AA 141024P00023000 P 10/24/14 23.0 6.80 6.90
AA 141024P00023500 P 10/24/14 23.5 7.25 7.40
AA 141024P00024000 P 10/24/14 24.0 7.75 7.90
AA 141024P00024500 P 10/24/14 24.5 8.25 8.40
AA 141024P00025000 P 10/24/14 25.0 8.75 8.90
AA 141024P00025500 P 10/24/14 25.5 9.25 9.40
AA 141024P00026000 P 10/24/14 26.0 9.80 9.90
AA 141031C00009000 C 10/31/14 9.0 7.15 7.25
AA 141031C00010000 C 10/31/14 10.0 6.15 6.25
AA 141031C00011000 C 10/31/14 11.0 5.15 5.25
AA 141031C00011500 C 10/31/14 11.5 4.65 4.75
AA 141031C00012000 C 10/31/14 12.0 4.15 4.25
AA 141031C00012500 C 10/31/14 12.5 3.65 3.75
AA 141031C00013000 C 10/31/14 13.0 3.15 3.25
AA 141031C00013500 C 10/31/14 13.5 2.71 2.82
AA 141031C00014000 C 10/31/14 14.0 2.25 2.36
AA 141031C00014500 C 10/31/14 14.5 1.80 1.92
AA 141031C00015000 C 10/31/14 15.0 1.40 1.51
AA 141031C00015500 C 10/31/14 15.5 1.04 1.15
AA 141031C00016000 C 10/31/14 16.0 0.74 0.81
AA 141031C00016500 C 10/31/14 16.5 0.50 0.55
AA 141031C00017000 C 10/31/14 17.0 0.33 0.38
AA 141031C00017500 C 10/31/14 17.5 0.21 0.27
AA 141031C00018000 C 10/31/14 18.0 0.13 0.16
AA 141031C00018500 C 10/31/14 18.5 0.08 0.13
AA 141031C00019000 C 10/31/14 19.0 0.05 0.08
AA 141031C00019500 C 10/31/14 19.5 0.03 0.06
AA 141031C00020000 C 10/31/14 20.0 0.02 0.04
AA 141031C00020500 C 10/31/14 20.5 0.01 0.04
AA 141031C00021000 C 10/31/14 21.0 0.00 0.03
AA 141031C00021500 C 10/31/14 21.5 0.00 0.03
AA 141031C00022000 C 10/31/14 22.0 0.00 0.03
AA 141031C00022500 C 10/31/14 22.5 0.00 0.03
AA 141031C00023000 C 10/31/14 23.0 0.00 0.02
AA 141031C00023500 C 10/31/14 23.5 0.00 0.02
AA 141031C00024000 C 10/31/14 24.0 0.00 0.02
AA 141031C00024500 C 10/31/14 24.5 0.00 0.02
AA 141031C00025000 C 10/31/14 25.0 0.00 0.02
AA 141031C00025500 C 10/31/14 25.5 0.00 0.02
AA 141031C00026000 C 10/31/14 26.0 0.00 0.02
AA 141031P00009000 P 10/31/14 9.0 0.00 0.02
AA 141031P00010000 P 10/31/14 10.0 0.00 0.02
AA 141031P00011000 P 10/31/14 11.0 0.00 0.03
AA 141031P00011500 P 10/31/14 11.5 0.01 0.03
AA 141031P00012000 P 10/31/14 12.0 0.01 0.04
AA 141031P00012500 P 10/31/14 12.5 0.01 0.04
AA 141031P00013000 P 10/31/14 13.0 0.02 0.06
AA 141031P00013500 P 10/31/14 13.5 0.04 0.08
AA 141031P00014000 P 10/31/14 14.0 0.07 0.12
AA 141031P00014500 P 10/31/14 14.5 0.12 0.17
AA 141031P00015000 P 10/31/14 15.0 0.23 0.26
AA 141031P00015500 P 10/31/14 15.5 0.34 0.40
AA 141031P00016000 P 10/31/14 16.0 0.53 0.60
AA 141031P00016500 P 10/31/14 16.5 0.80 0.87
AA 141031P00017000 P 10/31/14 17.0 1.10 1.19
AA 141031P00017500 P 10/31/14 17.5 1.47 1.57
AA 141031P00018000 P 10/31/14 18.0 1.89 1.99
AA 141031P00018500 P 10/31/14 18.5 2.34 2.44
AA 141031P00019000 P 10/31/14 19.0 2.81 2.91
AA 141031P00019500 P 10/31/14 19.5 3.30 3.40
AA 141031P00020000 P 10/31/14 20.0 3.80 3.90
AA 141031P00020500 P 10/31/14 20.5 4.30 4.40
AA 141031P00021000 P 10/31/14 21.0 4.80 4.90
AA 141031P00021500 P 10/31/14 21.5 5.30 5.40
AA 141031P00022000 P 10/31/14 22.0 5.80 5.90
AA 141031P00022500 P 10/31/14 22.5 6.30 6.40
AA 141031P00023000 P 10/31/14 23.0 6.80 6.90
AA 141031P00023500 P 10/31/14 23.5 7.30 7.40
AA 141031P00024000 P 10/31/14 24.0 7.80 7.90
AA 141031P00024500 P 10/31/14 24.5 8.30 8.40
AA 141031P00025000 P 10/31/14 25.0 8.80 8.90
AA 141031P00025500 P 10/31/14 25.5 9.30 9.40
AA 141031P00026000 P 10/31/14 26.0 9.80 9.90
AA 141122C00010000 C 11/22/14 10.0 6.15 6.25
AA 141122C00011000 C 11/22/14 11.0 5.15 5.25
AA 141122C00012000 C 11/22/14 12.0 4.15 4.25
AA 141122C00013000 C 11/22/14 13.0 3.20 3.30
AA 141122C00014000 C 11/22/14 14.0 2.30 2.41
AA 141122C00015000 C 11/22/14 15.0 1.48 1.61
AA 141122C00016000 C 11/22/14 16.0 0.85 0.87
AA 141122C00017000 C 11/22/14 17.0 0.43 0.45
AA 141122C00018000 C 11/22/14 18.0 0.20 0.22
AA 141122C00019000 C 11/22/14 19.0 0.09 0.11
AA 141122C00020000 C 11/22/14 20.0 0.04 0.06
AA 141122C00021000 C 11/22/14 21.0 0.02 0.04
AA 141122C00022000 C 11/22/14 22.0 0.01 0.03
AA 141122C00023000 C 11/22/14 23.0 0.00 0.02
AA 141122P00010000 P 11/22/14 10.0 0.01 0.02
AA 141122P00011000 P 11/22/14 11.0 0.01 0.03
AA 141122P00012000 P 11/22/14 12.0 0.03 0.05
AA 141122P00013000 P 11/22/14 13.0 0.06 0.07
AA 141122P00014000 P 11/22/14 14.0 0.14 0.15
AA 141122P00015000 P 11/22/14 15.0 0.33 0.34
AA 141122P00016000 P 11/22/14 16.0 0.69 0.72
AA 141122P00017000 P 11/22/14 17.0 1.27 1.30
AA 141122P00018000 P 11/22/14 18.0 1.98 2.07
AA 141122P00019000 P 11/22/14 19.0 2.87 2.97
AA 141122P00020000 P 11/22/14 20.0 3.85 3.95
AA 141122P00021000 P 11/22/14 21.0 4.80 4.90
AA 141122P00022000 P 11/22/14 22.0 5.80 5.90
AA 141122P00023000 P 11/22/14 23.0 6.80 6.90
AA 150117C00003000 C 01/17/15 3.0 13.10 13.45
AA 150117C00005000 C 01/17/15 5.0 11.10 11.45
AA 150117C00006000 C 01/17/15 6.0 10.15 10.25
AA 150117C00007000 C 01/17/15 7.0 9.15 9.25
AA 150117C00008000 C 01/17/15 8.0 8.15 8.25
AA 150117C00009000 C 01/17/15 9.0 7.15 7.25
AA 150117C00010000 C 01/17/15 10.0 6.15 6.25
AA 150117C00011000 C 01/17/15 11.0 5.20 5.30
AA 150117C00012000 C 01/17/15 12.0 4.25 4.30
AA 150117C00013000 C 01/17/15 13.0 3.30 3.40
AA 150117C00014000 C 01/17/15 14.0 2.47 2.53
AA 150117C00015000 C 01/17/15 15.0 1.75 1.77
AA 150117C00016000 C 01/17/15 16.0 1.15 1.18
AA 150117C00017000 C 01/17/15 17.0 0.72 0.75
AA 150117C00018000 C 01/17/15 18.0 0.43 0.45
AA 150117C00019000 C 01/17/15 19.0 0.27 0.28
AA 150117C00020000 C 01/17/15 20.0 0.15 0.17
AA 150117C00021000 C 01/17/15 21.0 0.09 0.10
AA 150117C00022000 C 01/17/15 22.0 0.05 0.07
AA 150117C00023000 C 01/17/15 23.0 0.03 0.05
AA 150117P00003000 P 01/17/15 3.0 0.00 0.01
AA 150117P00005000 P 01/17/15 5.0 0.00 0.01
AA 150117P00006000 P 01/17/15 6.0 0.00 0.01
AA 150117P00007000 P 01/17/15 7.0 0.01 0.02
AA 150117P00008000 P 01/17/15 8.0 0.01 0.03
AA 150117P00009000 P 01/17/15 9.0 0.01 0.04
AA 150117P00010000 P 01/17/15 10.0 0.04 0.06
AA 150117P00011000 P 01/17/15 11.0 0.06 0.08
AA 150117P00012000 P 01/17/15 12.0 0.09 0.11
AA 150117P00013000 P 01/17/15 13.0 0.18 0.19
AA 150117P00014000 P 01/17/15 14.0 0.32 0.34
AA 150117P00015000 P 01/17/15 15.0 0.59 0.61
AA 150117P00016000 P 01/17/15 16.0 0.99 1.02
AA 150117P00017000 P 01/17/15 17.0 1.56 1.59
AA 150117P00018000 P 01/17/15 18.0 2.26 2.29
AA 150117P00019000 P 01/17/15 19.0 3.00 3.15
AA 150117P00020000 P 01/17/15 20.0 3.90 4.05
AA 150117P00021000 P 01/17/15 21.0 4.85 5.00
AA 150117P00022000 P 01/17/15 22.0 5.85 5.95
AA 150117P00023000 P 01/17/15 23.0 6.85 6.90
AA 150417C00008000 C 04/17/15 8.0 8.15 8.25
AA 150417C00009000 C 04/17/15 9.0 7.15 7.25
AA 150417C00010000 C 04/17/15 10.0 6.20 6.30
AA 150417C00011000 C 04/17/15 11.0 5.25 5.35
AA 150417C00012000 C 04/17/15 12.0 4.35 4.45
AA 150417C00013000 C 04/17/15 13.0 3.50 3.60
AA 150417C00014000 C 04/17/15 14.0 2.72 2.77
AA 150417C00015000 C 04/17/15 15.0 2.05 2.09
AA 150417C00016000 C 04/17/15 16.0 1.49 1.53
AA 150417C00017000 C 04/17/15 17.0 1.06 1.09
AA 150417C00018000 C 04/17/15 18.0 0.74 0.77
AA 150417C00019000 C 04/17/15 19.0 0.50 0.53
AA 150417C00020000 C 04/17/15 20.0 0.34 0.36
AA 150417C00021000 C 04/17/15 21.0 0.22 0.25
AA 150417C00022000 C 04/17/15 22.0 0.15 0.18
AA 150417C00023000 C 04/17/15 23.0 0.10 0.13
AA 150417C00024000 C 04/17/15 24.0 0.07 0.09
AA 150417P00008000 P 04/17/15 8.0 0.02 0.04
AA 150417P00009000 P 04/17/15 9.0 0.03 0.06
AA 150417P00010000 P 04/17/15 10.0 0.06 0.09
AA 150417P00011000 P 04/17/15 11.0 0.11 0.14
AA 150417P00012000 P 04/17/15 12.0 0.19 0.21
AA 150417P00013000 P 04/17/15 13.0 0.34 0.36
AA 150417P00014000 P 04/17/15 14.0 0.56 0.59
AA 150417P00015000 P 04/17/15 15.0 0.89 0.91
AA 150417P00016000 P 04/17/15 16.0 1.33 1.36
AA 150417P00017000 P 04/17/15 17.0 1.89 1.93
AA 150417P00018000 P 04/17/15 18.0 2.56 2.60
AA 150417P00019000 P 04/17/15 19.0 3.30 3.40
AA 150417P00020000 P 04/17/15 20.0 4.10 4.25
AA 150417P00021000 P 04/17/15 21.0 5.00 5.15
AA 150417P00022000 P 04/17/15 22.0 5.90 6.05
AA 150417P00023000 P 04/17/15 23.0 6.90 7.00
AA 150417P00024000 P 04/17/15 24.0 7.85 7.95
AA 160115C00003000 C 01/15/16 3.0 13.10 13.25
AA 160115C00005000 C 01/15/16 5.0 11.10 11.25
AA 160115C00007000 C 01/15/16 7.0 9.15 9.35
AA 160115C00010000 C 01/15/16 10.0 6.40 6.65
AA 160115C00012000 C 01/15/16 12.0 4.80 5.00
AA 160115C00015000 C 01/15/16 15.0 2.87 2.95
AA 160115C00017000 C 01/15/16 17.0 1.96 2.00
AA 160115C00020000 C 01/15/16 20.0 1.06 1.10
AA 160115C00022000 C 01/15/16 22.0 0.70 0.73
AA 160115P00003000 P 01/15/16 3.0 0.00 0.02
AA 160115P00005000 P 01/15/16 5.0 0.01 0.03
AA 160115P00007000 P 01/15/16 7.0 0.06 0.08
AA 160115P00010000 P 01/15/16 10.0 0.28 0.29
AA 160115P00012000 P 01/15/16 12.0 0.64 0.67
AA 160115P00015000 P 01/15/16 15.0 1.66 1.72
AA 160115P00017000 P 01/15/16 17.0 2.72 2.78
AA 160115P00020000 P 01/15/16 20.0 4.75 4.90
AA 160115P00022000 P 01/15/16 22.0 6.35 6.55
AA 170120C00005000 C 01/20/17 5.0 10.60 12.70
AA 170120C00008000 C 01/20/17 8.0 7.95 9.25
AA 170120C00010000 C 01/20/17 10.0 6.40 7.65
AA 170120C00013000 C 01/20/17 13.0 4.70 5.30
AA 170120C00015000 C 01/20/17 15.0 3.45 4.10
AA 170120C00017000 C 01/20/17 17.0 2.76 3.20
AA 170120C00020000 C 01/20/17 20.0 1.82 2.16
AA 170120C00022000 C 01/20/17 22.0 1.10 1.79
AA 170120C00025000 C 01/20/17 25.0 0.75 1.26
AA 170120C00027000 C 01/20/17 27.0 0.50 1.04
AA 170120C00030000 C 01/20/17 30.0 0.13 0.82
AA 170120P00005000 P 01/20/17 5.0 0.01 0.20
AA 170120P00008000 P 01/20/17 8.0 0.18 0.50
AA 170120P00010000 P 01/20/17 10.0 0.48 0.75
AA 170120P00013000 P 01/20/17 13.0 1.38 1.76
AA 170120P00015000 P 01/20/17 15.0 2.39 2.50
AA 170120P00017000 P 01/20/17 17.0 3.45 3.60
AA 170120P00020000 P 01/20/17 20.0 5.50 5.65
AA 170120P00022000 P 01/20/17 22.0 7.05 7.50
AA 170120P00025000 P 01/20/17 25.0 9.55 10.05
AA 170120P00027000 P 01/20/17 27.0 11.35 11.50
AA 170120P00030000 P 01/20/17 30.0 14.10 14.40

OPRA data is delayed 15 minutes.