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 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 140801C00010000 C 08/01/14 10.0 6.95 7.05
AA 140801C00010500 C 08/01/14 10.5 6.45 6.55
AA 140801C00011000 C 08/01/14 11.0 5.95 6.05
AA 140801C00011500 C 08/01/14 11.5 5.45 5.55
AA 140801C00012000 C 08/01/14 12.0 4.95 5.05
AA 140801C00012500 C 08/01/14 12.5 4.45 4.55
AA 140801C00013000 C 08/01/14 13.0 3.95 4.05
AA 140801C00013500 C 08/01/14 13.5 3.45 3.55
AA 140801C00014000 C 08/01/14 14.0 2.97 3.05
AA 140801C00014500 C 08/01/14 14.5 2.48 2.54
AA 140801C00015000 C 08/01/14 15.0 1.97 2.04
AA 140801C00015500 C 08/01/14 15.5 1.47 1.55
AA 140801C00016000 C 08/01/14 16.0 0.98 1.05
AA 140801C00016500 C 08/01/14 16.5 0.55 0.58
AA 140801C00017000 C 08/01/14 17.0 0.19 0.21
AA 140801C00017500 C 08/01/14 17.5 0.04 0.05
AA 140801C00018000 C 08/01/14 18.0 0.00 0.02
AA 140801C00018500 C 08/01/14 18.5 0.00 0.02
AA 140801C00019000 C 08/01/14 19.0 0.00 0.02
AA 140801C00019500 C 08/01/14 19.5 0.00 0.02
AA 140801C00020000 C 08/01/14 20.0 0.00 0.02
AA 140801C00020500 C 08/01/14 20.5 0.00 0.02
AA 140801C00021000 C 08/01/14 21.0 0.00 0.02
AA 140801C00021500 C 08/01/14 21.5 0.00 0.02
AA 140801C00022000 C 08/01/14 22.0 0.00 0.02
AA 140801C00022500 C 08/01/14 22.5 0.00 0.02
AA 140801C00023000 C 08/01/14 23.0 0.00 0.02
AA 140801C00023500 C 08/01/14 23.5 0.00 0.02
AA 140801C00024000 C 08/01/14 24.0 0.00 0.02
AA 140801C00024500 C 08/01/14 24.5 0.00 0.02
AA 140801C00025000 C 08/01/14 25.0 0.00 0.02
AA 140801C00025500 C 08/01/14 25.5 0.00 0.02
AA 140801C00026000 C 08/01/14 26.0 0.00 0.02
AA 140801P00010000 P 08/01/14 10.0 0.00 0.02
AA 140801P00010500 P 08/01/14 10.5 0.00 0.02
AA 140801P00011000 P 08/01/14 11.0 0.00 0.02
AA 140801P00011500 P 08/01/14 11.5 0.00 0.02
AA 140801P00012000 P 08/01/14 12.0 0.00 0.02
AA 140801P00012500 P 08/01/14 12.5 0.00 0.02
AA 140801P00013000 P 08/01/14 13.0 0.00 0.02
AA 140801P00013500 P 08/01/14 13.5 0.00 0.02
AA 140801P00014000 P 08/01/14 14.0 0.00 0.02
AA 140801P00014500 P 08/01/14 14.5 0.00 0.02
AA 140801P00015000 P 08/01/14 15.0 0.00 0.02
AA 140801P00015500 P 08/01/14 15.5 0.00 0.02
AA 140801P00016000 P 08/01/14 16.0 0.02 0.03
AA 140801P00016500 P 08/01/14 16.5 0.05 0.06
AA 140801P00017000 P 08/01/14 17.0 0.18 0.20
AA 140801P00017500 P 08/01/14 17.5 0.51 0.56
AA 140801P00018000 P 08/01/14 18.0 0.97 1.04
AA 140801P00018500 P 08/01/14 18.5 1.47 1.53
AA 140801P00019000 P 08/01/14 19.0 1.96 2.03
AA 140801P00019500 P 08/01/14 19.5 2.46 2.53
AA 140801P00020000 P 08/01/14 20.0 2.96 3.05
AA 140801P00020500 P 08/01/14 20.5 3.45 3.55
AA 140801P00021000 P 08/01/14 21.0 3.95 4.05
AA 140801P00021500 P 08/01/14 21.5 4.45 4.55
AA 140801P00022000 P 08/01/14 22.0 4.95 5.05
AA 140801P00022500 P 08/01/14 22.5 5.45 5.55
AA 140801P00023000 P 08/01/14 23.0 5.95 6.05
AA 140801P00023500 P 08/01/14 23.5 6.45 6.55
AA 140801P00024000 P 08/01/14 24.0 6.95 7.05
AA 140801P00024500 P 08/01/14 24.5 7.45 7.55
AA 140801P00025000 P 08/01/14 25.0 7.95 8.05
AA 140801P00025500 P 08/01/14 25.5 8.45 8.55
AA 140801P00026000 P 08/01/14 26.0 8.95 9.05
AA 140816C00005000 C 08/16/14 5.0 11.95 12.05
AA 140816C00007000 C 08/16/14 7.0 9.95 10.05
AA 140816C00008000 C 08/16/14 8.0 8.95 9.05
AA 140816C00009000 C 08/16/14 9.0 7.95 8.05
AA 140816C00010000 C 08/16/14 10.0 6.95 7.05
AA 140816C00011000 C 08/16/14 11.0 5.95 6.05
AA 140816C00011500 C 08/16/14 11.5 5.45 5.55
AA 140816C00012000 C 08/16/14 12.0 4.95 5.05
AA 140816C00012500 C 08/16/14 12.5 4.45 4.55
AA 140816C00013000 C 08/16/14 13.0 3.95 4.05
AA 140816C00013500 C 08/16/14 13.5 3.45 3.55
AA 140816C00014000 C 08/16/14 14.0 2.99 3.05
AA 140816C00014500 C 08/16/14 14.5 2.48 2.54
AA 140816C00015000 C 08/16/14 15.0 2.01 2.04
AA 140816C00015500 C 08/16/14 15.5 1.50 1.56
AA 140816C00016000 C 08/16/14 16.0 1.07 1.09
AA 140816C00016500 C 08/16/14 16.5 0.66 0.68
AA 140816C00017000 C 08/16/14 17.0 0.36 0.38
AA 140816C00017500 C 08/16/14 17.5 0.17 0.19
AA 140816C00018000 C 08/16/14 18.0 0.08 0.09
AA 140816C00018500 C 08/16/14 18.5 0.03 0.04
AA 140816C00019000 C 08/16/14 19.0 0.01 0.02
AA 140816C00019500 C 08/16/14 19.5 0.00 0.02
AA 140816C00020000 C 08/16/14 20.0 0.00 0.02
AA 140816C00020500 C 08/16/14 20.5 0.00 0.01
AA 140816C00021000 C 08/16/14 21.0 0.00 0.01
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 0.00 0.02
AA 140816P00014500 P 08/16/14 14.5 0.01 0.03
AA 140816P00015000 P 08/16/14 15.0 0.02 0.03
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 0.18 0.19
AA 140816P00017000 P 08/16/14 17.0 0.37 0.39
AA 140816P00017500 P 08/16/14 17.5 0.68 0.70
AA 140816P00018000 P 08/16/14 18.0 1.07 1.14
AA 140816P00018500 P 08/16/14 18.5 1.52 1.59
AA 140816P00019000 P 08/16/14 19.0 2.00 2.07
AA 140816P00019500 P 08/16/14 19.5 2.50 2.56
AA 140816P00020000 P 08/16/14 20.0 3.00 3.10
AA 140816P00020500 P 08/16/14 20.5 3.45 3.60
AA 140816P00021000 P 08/16/14 21.0 3.95 4.10
AA 140816P00022000 P 08/16/14 22.0 4.95 5.10
AA 140816P00023000 P 08/16/14 23.0 5.95 6.10
AA 140920C00005000 C 09/20/14 5.0 11.95 12.05
AA 140920C00006000 C 09/20/14 6.0 10.95 11.05
AA 140920C00007000 C 09/20/14 7.0 9.95 10.05
AA 140920C00008000 C 09/20/14 8.0 8.95 9.05
AA 140920C00009000 C 09/20/14 9.0 7.95 8.05
AA 140920C00010000 C 09/20/14 10.0 6.95 7.05
AA 140920C00011000 C 09/20/14 11.0 5.95 6.05
AA 140920C00012000 C 09/20/14 12.0 4.95 5.05
AA 140920C00013000 C 09/20/14 13.0 3.95 4.05
AA 140920C00014000 C 09/20/14 14.0 3.00 3.10
AA 140920C00015000 C 09/20/14 15.0 2.07 2.12
AA 140920C00016000 C 09/20/14 16.0 1.26 1.28
AA 140920C00017000 C 09/20/14 17.0 0.64 0.66
AA 140920C00018000 C 09/20/14 18.0 0.28 0.29
AA 140920C00019000 C 09/20/14 19.0 0.11 0.12
AA 140920C00020000 C 09/20/14 20.0 0.04 0.05
AA 140920C00021000 C 09/20/14 21.0 0.02 0.03
AA 140920C00022000 C 09/20/14 22.0 0.00 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 0.03
AA 140920P00013000 P 09/20/14 13.0 0.02 0.03
AA 140920P00014000 P 09/20/14 14.0 0.04 0.05
AA 140920P00015000 P 09/20/14 15.0 0.10 0.11
AA 140920P00016000 P 09/20/14 16.0 0.27 0.29
AA 140920P00017000 P 09/20/14 17.0 0.65 0.67
AA 140920P00018000 P 09/20/14 18.0 1.29 1.30
AA 140920P00019000 P 09/20/14 19.0 2.10 2.16
AA 140920P00020000 P 09/20/14 20.0 3.00 3.10
AA 140920P00021000 P 09/20/14 21.0 4.00 4.10
AA 140920P00022000 P 09/20/14 22.0 5.00 5.10
AA 140920P00023000 P 09/20/14 23.0 6.00 6.10
AA 140920P00024000 P 09/20/14 24.0 7.00 7.10
AA 141018C00004000 C 10/18/14 4.0 12.95 13.05
AA 141018C00005000 C 10/18/14 5.0 11.95 12.05
AA 141018C00006000 C 10/18/14 6.0 10.95 11.05
AA 141018C00007000 C 10/18/14 7.0 9.95 10.05
AA 141018C00008000 C 10/18/14 8.0 8.95 9.05
AA 141018C00009000 C 10/18/14 9.0 7.95 8.05
AA 141018C00010000 C 10/18/14 10.0 6.95 7.05
AA 141018C00011000 C 10/18/14 11.0 5.95 6.05
AA 141018C00012000 C 10/18/14 12.0 4.95 5.05
AA 141018C00013000 C 10/18/14 13.0 4.00 4.10
AA 141018C00014000 C 10/18/14 14.0 3.05 3.15
AA 141018C00015000 C 10/18/14 15.0 2.21 2.26
AA 141018C00016000 C 10/18/14 16.0 1.47 1.49
AA 141018C00017000 C 10/18/14 17.0 0.90 0.91
AA 141018C00018000 C 10/18/14 18.0 0.49 0.51
AA 141018C00019000 C 10/18/14 19.0 0.25 0.27
AA 141018C00020000 C 10/18/14 20.0 0.12 0.14
AA 141018C00021000 C 10/18/14 21.0 0.06 0.07
AA 141018C00022000 C 10/18/14 22.0 0.03 0.04
AA 141018C00023000 C 10/18/14 23.0 0.01 0.02
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 0.10 0.11
AA 141018P00015000 P 10/18/14 15.0 0.23 0.24
AA 141018P00016000 P 10/18/14 16.0 0.48 0.49
AA 141018P00017000 P 10/18/14 17.0 0.89 0.91
AA 141018P00018000 P 10/18/14 18.0 1.49 1.51
AA 141018P00019000 P 10/18/14 19.0 2.25 2.27
AA 141018P00020000 P 10/18/14 20.0 3.10 3.20
AA 141018P00021000 P 10/18/14 21.0 4.05 4.15
AA 141018P00022000 P 10/18/14 22.0 5.00 5.10
AA 141018P00023000 P 10/18/14 23.0 6.00 6.10
AA 150117C00003000 C 01/17/15 3.0 13.95 14.05
AA 150117C00005000 C 01/17/15 5.0 11.95 12.05
AA 150117C00006000 C 01/17/15 6.0 10.95 11.05
AA 150117C00007000 C 01/17/15 7.0 10.00 10.05
AA 150117C00008000 C 01/17/15 8.0 8.95 9.05
AA 150117C00009000 C 01/17/15 9.0 7.95 8.05
AA 150117C00010000 C 01/17/15 10.0 7.00 7.05
AA 150117C00011000 C 01/17/15 11.0 6.00 6.10
AA 150117C00012000 C 01/17/15 12.0 5.05 5.15
AA 150117C00013000 C 01/17/15 13.0 4.10 4.20
AA 150117C00014000 C 01/17/15 14.0 3.25 3.35
AA 150117C00015000 C 01/17/15 15.0 2.51 2.54
AA 150117C00016000 C 01/17/15 16.0 1.85 1.88
AA 150117C00017000 C 01/17/15 17.0 1.30 1.33
AA 150117C00018000 C 01/17/15 18.0 0.91 0.92
AA 150117C00019000 C 01/17/15 19.0 0.59 0.62
AA 150117C00020000 C 01/17/15 20.0 0.39 0.41
AA 150117C00021000 C 01/17/15 21.0 0.25 0.27
AA 150117C00022000 C 01/17/15 22.0 0.16 0.18
AA 150117C00023000 C 01/17/15 23.0 0.10 0.12
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 0.03
AA 150117P00010000 P 01/17/15 10.0 0.05 0.06
AA 150117P00011000 P 01/17/15 11.0 0.06 0.08
AA 150117P00012000 P 01/17/15 12.0 0.11 0.12
AA 150117P00013000 P 01/17/15 13.0 0.18 0.19
AA 150117P00014000 P 01/17/15 14.0 0.31 0.33
AA 150117P00015000 P 01/17/15 15.0 0.53 0.55
AA 150117P00016000 P 01/17/15 16.0 0.87 0.89
AA 150117P00017000 P 01/17/15 17.0 1.31 1.34
AA 150117P00018000 P 01/17/15 18.0 1.90 1.92
AA 150117P00019000 P 01/17/15 19.0 2.59 2.63
AA 150117P00020000 P 01/17/15 20.0 3.35 3.45
AA 150117P00021000 P 01/17/15 21.0 4.25 4.35
AA 150117P00022000 P 01/17/15 22.0 5.15 5.25
AA 150117P00023000 P 01/17/15 23.0 6.10 6.20
AA 160115C00003000 C 01/15/16 3.0 13.90 14.10
AA 160115C00005000 C 01/15/16 5.0 11.95 12.10
AA 160115C00007000 C 01/15/16 7.0 9.95 10.10
AA 160115C00010000 C 01/15/16 10.0 7.20 7.30
AA 160115C00012000 C 01/15/16 12.0 5.50 5.65
AA 160115C00015000 C 01/15/16 15.0 3.50 3.55
AA 160115C00017000 C 01/15/16 17.0 2.48 2.51
AA 160115C00020000 C 01/15/16 20.0 1.41 1.45
AA 160115C00022000 C 01/15/16 22.0 0.95 0.99
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 0.05 0.06
AA 160115P00010000 P 01/15/16 10.0 0.25 0.28
AA 160115P00012000 P 01/15/16 12.0 0.57 0.61
AA 160115P00015000 P 01/15/16 15.0 1.49 1.54
AA 160115P00017000 P 01/15/16 17.0 2.43 2.50
AA 160115P00020000 P 01/15/16 20.0 4.35 4.45
AA 160115P00022000 P 01/15/16 22.0 5.85 5.95

OPRA data is delayed 15 minutes.