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 Jul 23 2014 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 140725C00009500 C 07/25/14 9.5 7.60 7.70
AA 140725C00010000 C 07/25/14 10.0 7.10 7.20
AA 140725C00010500 C 07/25/14 10.5 6.60 6.70
AA 140725C00011000 C 07/25/14 11.0 6.10 6.20
AA 140725C00011500 C 07/25/14 11.5 5.60 5.70
AA 140725C00012000 C 07/25/14 12.0 5.10 5.20
AA 140725C00012500 C 07/25/14 12.5 4.60 4.70
AA 140725C00013000 C 07/25/14 13.0 4.10 4.20
AA 140725C00013500 C 07/25/14 13.5 3.60 3.70
AA 140725C00014000 C 07/25/14 14.0 3.10 3.20
AA 140725C00014500 C 07/25/14 14.5 2.63 2.69
AA 140725C00015000 C 07/25/14 15.0 2.13 2.19
AA 140725C00015500 C 07/25/14 15.5 1.63 1.68
AA 140725C00016000 C 07/25/14 16.0 1.13 1.19
AA 140725C00016500 C 07/25/14 16.5 0.64 0.70
AA 140725C00017000 C 07/25/14 17.0 0.24 0.25
AA 140725C00017500 C 07/25/14 17.5 0.03 0.04
AA 140725C00018000 C 07/25/14 18.0 0.00 0.02
AA 140725C00018500 C 07/25/14 18.5 0.00 0.02
AA 140725C00019000 C 07/25/14 19.0 0.00 0.02
AA 140725C00019500 C 07/25/14 19.5 0.00 0.02
AA 140725C00020000 C 07/25/14 20.0 0.00 0.02
AA 140725C00020500 C 07/25/14 20.5 0.00 0.02
AA 140725C00021000 C 07/25/14 21.0 0.00 0.02
AA 140725C00021500 C 07/25/14 21.5 0.00 0.02
AA 140725C00022000 C 07/25/14 22.0 0.00 0.02
AA 140725C00022500 C 07/25/14 22.5 0.00 0.02
AA 140725C00023000 C 07/25/14 23.0 0.00 0.02
AA 140725C00023500 C 07/25/14 23.5 0.00 0.02
AA 140725C00024000 C 07/25/14 24.0 0.00 0.02
AA 140725C00024500 C 07/25/14 24.5 0.00 0.02
AA 140725P00009500 P 07/25/14 9.5 0.00 0.02
AA 140725P00010000 P 07/25/14 10.0 0.00 0.02
AA 140725P00010500 P 07/25/14 10.5 0.00 0.02
AA 140725P00011000 P 07/25/14 11.0 0.00 0.02
AA 140725P00011500 P 07/25/14 11.5 0.00 0.02
AA 140725P00012000 P 07/25/14 12.0 0.00 0.02
AA 140725P00012500 P 07/25/14 12.5 0.00 0.02
AA 140725P00013000 P 07/25/14 13.0 0.00 0.02
AA 140725P00013500 P 07/25/14 13.5 0.00 0.02
AA 140725P00014000 P 07/25/14 14.0 0.00 0.02
AA 140725P00014500 P 07/25/14 14.5 0.00 0.02
AA 140725P00015000 P 07/25/14 15.0 0.00 0.02
AA 140725P00015500 P 07/25/14 15.5 0.00 0.02
AA 140725P00016000 P 07/25/14 16.0 0.00 0.02
AA 140725P00016500 P 07/25/14 16.5 0.01 0.03
AA 140725P00017000 P 07/25/14 17.0 0.07 0.08
AA 140725P00017500 P 07/25/14 17.5 0.36 0.41
AA 140725P00018000 P 07/25/14 18.0 0.82 0.88
AA 140725P00018500 P 07/25/14 18.5 1.32 1.37
AA 140725P00019000 P 07/25/14 19.0 1.81 1.87
AA 140725P00019500 P 07/25/14 19.5 2.31 2.37
AA 140725P00020000 P 07/25/14 20.0 2.81 2.87
AA 140725P00020500 P 07/25/14 20.5 3.30 3.40
AA 140725P00021000 P 07/25/14 21.0 3.80 3.90
AA 140725P00021500 P 07/25/14 21.5 4.30 4.40
AA 140725P00022000 P 07/25/14 22.0 4.80 4.90
AA 140725P00022500 P 07/25/14 22.5 5.30 5.40
AA 140725P00023000 P 07/25/14 23.0 5.80 5.90
AA 140725P00023500 P 07/25/14 23.5 6.30 6.40
AA 140725P00024000 P 07/25/14 24.0 6.80 6.90
AA 140725P00024500 P 07/25/14 24.5 7.30 7.40
AA 140816C00005000 C 08/16/14 5.0 12.10 12.20
AA 140816C00007000 C 08/16/14 7.0 10.10 10.20
AA 140816C00008000 C 08/16/14 8.0 9.10 9.20
AA 140816C00009000 C 08/16/14 9.0 8.10 8.20
AA 140816C00010000 C 08/16/14 10.0 7.10 7.20
AA 140816C00011000 C 08/16/14 11.0 6.10 6.20
AA 140816C00011500 C 08/16/14 11.5 5.60 5.70
AA 140816C00012000 C 08/16/14 12.0 5.10 5.20
AA 140816C00012500 C 08/16/14 12.5 4.60 4.70
AA 140816C00013000 C 08/16/14 13.0 4.10 4.20
AA 140816C00013500 C 08/16/14 13.5 3.60 3.70
AA 140816C00014000 C 08/16/14 14.0 3.10 3.20
AA 140816C00014500 C 08/16/14 14.5 2.63 2.69
AA 140816C00015000 C 08/16/14 15.0 2.15 2.20
AA 140816C00015500 C 08/16/14 15.5 1.65 1.71
AA 140816C00016000 C 08/16/14 16.0 1.19 1.24
AA 140816C00016500 C 08/16/14 16.5 0.81 0.82
AA 140816C00017000 C 08/16/14 17.0 0.48 0.49
AA 140816C00017500 C 08/16/14 17.5 0.25 0.26
AA 140816C00018000 C 08/16/14 18.0 0.12 0.13
AA 140816C00018500 C 08/16/14 18.5 0.05 0.06
AA 140816C00019000 C 08/16/14 19.0 0.02 0.03
AA 140816C00019500 C 08/16/14 19.5 0.01 0.02
AA 140816C00020000 C 08/16/14 20.0 0.00 0.01
AA 140816C00020500 C 08/16/14 20.5 0.00 0.02
AA 140816C00021000 C 08/16/14 21.0 0.00 0.02
AA 140816C00022000 C 08/16/14 22.0 0.00 0.01
AA 140816C00023000 C 08/16/14 23.0 0.00 0.01
AA 140816P00005000 P 08/16/14 5.0 0.00 0.01
AA 140816P00007000 P 08/16/14 7.0 0.00 0.01
AA 140816P00008000 P 08/16/14 8.0 0.00 0.01
AA 140816P00009000 P 08/16/14 9.0 0.00 0.01
AA 140816P00010000 P 08/16/14 10.0 0.00 0.01
AA 140816P00011000 P 08/16/14 11.0 0.00 0.01
AA 140816P00011500 P 08/16/14 11.5 0.00 0.01
AA 140816P00012000 P 08/16/14 12.0 0.00 0.01
AA 140816P00012500 P 08/16/14 12.5 0.00 0.01
AA 140816P00013000 P 08/16/14 13.0 0.00 0.01
AA 140816P00013500 P 08/16/14 13.5 0.00 0.02
AA 140816P00014000 P 08/16/14 14.0 0.01 0.02
AA 140816P00014500 P 08/16/14 14.5 0.01 0.03
AA 140816P00015000 P 08/16/14 15.0 0.03 0.04
AA 140816P00015500 P 08/16/14 15.5 0.04 0.05
AA 140816P00016000 P 08/16/14 16.0 0.08 0.09
AA 140816P00016500 P 08/16/14 16.5 0.16 0.17
AA 140816P00017000 P 08/16/14 17.0 0.34 0.35
AA 140816P00017500 P 08/16/14 17.5 0.61 0.62
AA 140816P00018000 P 08/16/14 18.0 0.98 0.99
AA 140816P00018500 P 08/16/14 18.5 1.41 1.47
AA 140816P00019000 P 08/16/14 19.0 1.88 1.93
AA 140816P00019500 P 08/16/14 19.5 2.36 2.42
AA 140816P00020000 P 08/16/14 20.0 2.85 2.91
AA 140816P00020500 P 08/16/14 20.5 3.35 3.45
AA 140816P00021000 P 08/16/14 21.0 3.80 3.95
AA 140816P00022000 P 08/16/14 22.0 4.80 4.95
AA 140816P00023000 P 08/16/14 23.0 5.80 5.90
AA 140920C00005000 C 09/20/14 5.0 12.10 12.20
AA 140920C00006000 C 09/20/14 6.0 11.10 11.20
AA 140920C00007000 C 09/20/14 7.0 10.10 10.20
AA 140920C00008000 C 09/20/14 8.0 9.10 9.20
AA 140920C00009000 C 09/20/14 9.0 8.10 8.20
AA 140920C00010000 C 09/20/14 10.0 7.10 7.20
AA 140920C00011000 C 09/20/14 11.0 6.10 6.20
AA 140920C00012000 C 09/20/14 12.0 5.10 5.20
AA 140920C00013000 C 09/20/14 13.0 4.10 4.20
AA 140920C00014000 C 09/20/14 14.0 3.15 3.25
AA 140920C00015000 C 09/20/14 15.0 2.20 2.26
AA 140920C00016000 C 09/20/14 16.0 1.39 1.40
AA 140920C00017000 C 09/20/14 17.0 0.73 0.74
AA 140920C00018000 C 09/20/14 18.0 0.33 0.34
AA 140920C00019000 C 09/20/14 19.0 0.13 0.14
AA 140920C00020000 C 09/20/14 20.0 0.05 0.06
AA 140920C00021000 C 09/20/14 21.0 0.02 0.03
AA 140920C00022000 C 09/20/14 22.0 0.01 0.02
AA 140920C00023000 C 09/20/14 23.0 0.00 0.02
AA 140920C00024000 C 09/20/14 24.0 0.00 0.02
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 140920P00010000 P 09/20/14 10.0 0.00 0.01
AA 140920P00011000 P 09/20/14 11.0 0.00 0.02
AA 140920P00012000 P 09/20/14 12.0 0.01 0.02
AA 140920P00013000 P 09/20/14 13.0 0.01 0.03
AA 140920P00014000 P 09/20/14 14.0 0.03 0.05
AA 140920P00015000 P 09/20/14 15.0 0.09 0.10
AA 140920P00016000 P 09/20/14 16.0 0.24 0.25
AA 140920P00017000 P 09/20/14 17.0 0.58 0.60
AA 140920P00018000 P 09/20/14 18.0 1.18 1.19
AA 140920P00019000 P 09/20/14 19.0 1.98 2.03
AA 140920P00020000 P 09/20/14 20.0 2.90 2.97
AA 140920P00021000 P 09/20/14 21.0 3.85 3.95
AA 140920P00022000 P 09/20/14 22.0 4.85 4.95
AA 140920P00023000 P 09/20/14 23.0 5.85 5.95
AA 140920P00024000 P 09/20/14 24.0 6.80 6.90
AA 141018C00004000 C 10/18/14 4.0 13.10 13.20
AA 141018C00005000 C 10/18/14 5.0 12.10 12.20
AA 141018C00006000 C 10/18/14 6.0 11.10 11.20
AA 141018C00007000 C 10/18/14 7.0 10.10 10.20
AA 141018C00008000 C 10/18/14 8.0 9.10 9.20
AA 141018C00009000 C 10/18/14 9.0 8.10 8.20
AA 141018C00010000 C 10/18/14 10.0 7.10 7.20
AA 141018C00011000 C 10/18/14 11.0 6.10 6.20
AA 141018C00012000 C 10/18/14 12.0 5.10 5.20
AA 141018C00013000 C 10/18/14 13.0 4.15 4.25
AA 141018C00014000 C 10/18/14 14.0 3.20 3.30
AA 141018C00015000 C 10/18/14 15.0 2.35 2.38
AA 141018C00016000 C 10/18/14 16.0 1.59 1.60
AA 141018C00017000 C 10/18/14 17.0 0.98 0.99
AA 141018C00018000 C 10/18/14 18.0 0.55 0.56
AA 141018C00019000 C 10/18/14 19.0 0.29 0.30
AA 141018C00020000 C 10/18/14 20.0 0.15 0.16
AA 141018C00021000 C 10/18/14 21.0 0.07 0.08
AA 141018C00022000 C 10/18/14 22.0 0.04 0.05
AA 141018C00023000 C 10/18/14 23.0 0.02 0.03
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 0.02
AA 141018P00011000 P 10/18/14 11.0 0.01 0.03
AA 141018P00012000 P 10/18/14 12.0 0.02 0.04
AA 141018P00013000 P 10/18/14 13.0 0.04 0.06
AA 141018P00014000 P 10/18/14 14.0 0.09 0.11
AA 141018P00015000 P 10/18/14 15.0 0.21 0.22
AA 141018P00016000 P 10/18/14 16.0 0.44 0.45
AA 141018P00017000 P 10/18/14 17.0 0.83 0.84
AA 141018P00018000 P 10/18/14 18.0 1.40 1.41
AA 141018P00019000 P 10/18/14 19.0 2.14 2.15
AA 141018P00020000 P 10/18/14 20.0 2.99 3.05
AA 141018P00021000 P 10/18/14 21.0 3.90 4.00
AA 141018P00022000 P 10/18/14 22.0 4.85 4.95
AA 141018P00023000 P 10/18/14 23.0 5.85 5.95
AA 150117C00003000 C 01/17/15 3.0 14.10 14.20
AA 150117C00005000 C 01/17/15 5.0 12.10 12.20
AA 150117C00006000 C 01/17/15 6.0 11.10 11.20
AA 150117C00007000 C 01/17/15 7.0 10.15 10.20
AA 150117C00008000 C 01/17/15 8.0 9.10 9.20
AA 150117C00009000 C 01/17/15 9.0 8.10 8.20
AA 150117C00010000 C 01/17/15 10.0 7.15 7.20
AA 150117C00011000 C 01/17/15 11.0 6.15 6.25
AA 150117C00012000 C 01/17/15 12.0 5.20 5.30
AA 150117C00013000 C 01/17/15 13.0 4.25 4.35
AA 150117C00014000 C 01/17/15 14.0 3.40 3.50
AA 150117C00015000 C 01/17/15 15.0 2.62 2.68
AA 150117C00016000 C 01/17/15 16.0 1.94 1.98
AA 150117C00017000 C 01/17/15 17.0 1.38 1.41
AA 150117C00018000 C 01/17/15 18.0 0.94 0.99
AA 150117C00019000 C 01/17/15 19.0 0.63 0.67
AA 150117C00020000 C 01/17/15 20.0 0.41 0.44
AA 150117C00021000 C 01/17/15 21.0 0.27 0.29
AA 150117C00022000 C 01/17/15 22.0 0.18 0.19
AA 150117C00023000 C 01/17/15 23.0 0.12 0.13
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 0.02 0.04
AA 150117P00010000 P 01/17/15 10.0 0.04 0.06
AA 150117P00011000 P 01/17/15 11.0 0.07 0.08
AA 150117P00012000 P 01/17/15 12.0 0.09 0.10
AA 150117P00013000 P 01/17/15 13.0 0.16 0.17
AA 150117P00014000 P 01/17/15 14.0 0.28 0.30
AA 150117P00015000 P 01/17/15 15.0 0.50 0.51
AA 150117P00016000 P 01/17/15 16.0 0.80 0.83
AA 150117P00017000 P 01/17/15 17.0 1.24 1.27
AA 150117P00018000 P 01/17/15 18.0 1.81 1.84
AA 150117P00019000 P 01/17/15 19.0 2.49 2.52
AA 150117P00020000 P 01/17/15 20.0 3.25 3.30
AA 150117P00021000 P 01/17/15 21.0 4.10 4.20
AA 150117P00022000 P 01/17/15 22.0 5.00 5.10
AA 150117P00023000 P 01/17/15 23.0 5.95 6.05
AA 160115C00003000 C 01/15/16 3.0 14.05 14.25
AA 160115C00005000 C 01/15/16 5.0 12.10 12.25
AA 160115C00007000 C 01/15/16 7.0 10.10 10.30
AA 160115C00010000 C 01/15/16 10.0 7.35 7.45
AA 160115C00012000 C 01/15/16 12.0 5.65 5.80
AA 160115C00015000 C 01/15/16 15.0 3.60 3.65
AA 160115C00017000 C 01/15/16 17.0 2.56 2.61
AA 160115C00020000 C 01/15/16 20.0 1.45 1.51
AA 160115C00022000 C 01/15/16 22.0 0.99 1.03
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 0.07
AA 160115P00010000 P 01/15/16 10.0 0.25 0.26
AA 160115P00012000 P 01/15/16 12.0 0.53 0.57
AA 160115P00015000 P 01/15/16 15.0 1.44 1.46
AA 160115P00017000 P 01/15/16 17.0 2.35 2.40
AA 160115P00020000 P 01/15/16 20.0 4.20 4.30
AA 160115P00022000 P 01/15/16 22.0 5.75 5.80

OPRA data is delayed 15 minutes.