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 (2015-04-10)Premium Content

Alcoa Inc (AA)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 150529C00006000 C 05/29/15 6.0 6.55 7.50
AA 150529C00006500 C 05/29/15 6.5 6.40 6.60
AA 150529C00007000 C 05/29/15 7.0 5.55 6.50
AA 150529C00007500 C 05/29/15 7.5 5.05 6.00
AA 150529C00008000 C 05/29/15 8.0 4.65 5.40
AA 150529C00008500 C 05/29/15 8.5 4.15 4.90
AA 150529C00009000 C 05/29/15 9.0 3.65 4.40
AA 150529C00009500 C 05/29/15 9.5 3.40 3.60
AA 150529C00010000 C 05/29/15 10.0 2.65 3.35
AA 150529C00010500 C 05/29/15 10.5 2.41 2.52
AA 150529C00011000 C 05/29/15 11.0 1.92 2.06
AA 150529C00011500 C 05/29/15 11.5 1.43 1.56
AA 150529C00012000 C 05/29/15 12.0 0.93 1.07
AA 150529C00012500 C 05/29/15 12.5 0.45 0.51
AA 150529C00013000 C 05/29/15 13.0 0.11 0.12
AA 150529C00013500 C 05/29/15 13.5 0.01 0.02
AA 150529C00014000 C 05/29/15 14.0 0.00 0.02
AA 150529C00014500 C 05/29/15 14.5 0.00 0.02
AA 150529C00015000 C 05/29/15 15.0 0.00 0.02
AA 150529C00015500 C 05/29/15 15.5 0.00 0.03
AA 150529C00016000 C 05/29/15 16.0 0.00 0.03
AA 150529C00016500 C 05/29/15 16.5 0.00 0.03
AA 150529C00017000 C 05/29/15 17.0 0.00 0.02
AA 150529C00017500 C 05/29/15 17.5 0.00 0.03
AA 150529C00018000 C 05/29/15 18.0 0.00 0.03
AA 150529C00018500 C 05/29/15 18.5 0.00 0.03
AA 150529C00019000 C 05/29/15 19.0 0.00 0.02
AA 150529C00019500 C 05/29/15 19.5 0.00 0.03
AA 150529C00020000 C 05/29/15 20.0 0.00 0.02
AA 150529C00020500 C 05/29/15 20.5 0.00 0.02
AA 150529C00021000 C 05/29/15 21.0 0.00 0.03
AA 150529C00021500 C 05/29/15 21.5 0.00 0.03
AA 150529C00022000 C 05/29/15 22.0 0.00 0.02
AA 150529C00022500 C 05/29/15 22.5 0.00 0.02
AA 150529C00023000 C 05/29/15 23.0 0.00 0.02
AA 150529C00023500 C 05/29/15 23.5 0.00 0.02
AA 150529C00024000 C 05/29/15 24.0 0.00 0.03
AA 150529C00024500 C 05/29/15 24.5 0.00 0.02
AA 150529C00025000 C 05/29/15 25.0 0.00 0.02
AA 150529P00006000 P 05/29/15 6.0 0.00 0.02
AA 150529P00006500 P 05/29/15 6.5 0.00 0.02
AA 150529P00007000 P 05/29/15 7.0 0.00 0.02
AA 150529P00007500 P 05/29/15 7.5 0.00 0.03
AA 150529P00008000 P 05/29/15 8.0 0.00 0.02
AA 150529P00008500 P 05/29/15 8.5 0.00 0.02
AA 150529P00009000 P 05/29/15 9.0 0.00 0.02
AA 150529P00009500 P 05/29/15 9.5 0.00 0.02
AA 150529P00010000 P 05/29/15 10.0 0.00 0.02
AA 150529P00010500 P 05/29/15 10.5 0.00 0.02
AA 150529P00011000 P 05/29/15 11.0 0.00 0.03
AA 150529P00011500 P 05/29/15 11.5 0.00 0.02
AA 150529P00012000 P 05/29/15 12.0 0.00 0.01
AA 150529P00012500 P 05/29/15 12.5 0.01 0.04
AA 150529P00013000 P 05/29/15 13.0 0.15 0.17
AA 150529P00013500 P 05/29/15 13.5 0.52 0.59
AA 150529P00014000 P 05/29/15 14.0 0.94 1.08
AA 150529P00014500 P 05/29/15 14.5 1.44 1.58
AA 150529P00015000 P 05/29/15 15.0 1.95 2.08
AA 150529P00015500 P 05/29/15 15.5 2.44 2.59
AA 150529P00016000 P 05/29/15 16.0 2.94 3.10
AA 150529P00016500 P 05/29/15 16.5 3.10 3.85
AA 150529P00017000 P 05/29/15 17.0 3.60 4.35
AA 150529P00017500 P 05/29/15 17.5 4.10 4.85
AA 150529P00018000 P 05/29/15 18.0 4.90 5.10
AA 150529P00018500 P 05/29/15 18.5 5.40 5.60
AA 150529P00019000 P 05/29/15 19.0 5.50 6.50
AA 150529P00019500 P 05/29/15 19.5 6.00 6.95
AA 150529P00020000 P 05/29/15 20.0 6.50 7.50
AA 150529P00020500 P 05/29/15 20.5 7.40 7.65
AA 150529P00021000 P 05/29/15 21.0 7.90 8.15
AA 150529P00021500 P 05/29/15 21.5 8.20 8.75
AA 150529P00022000 P 05/29/15 22.0 8.75 9.25
AA 150529P00022500 P 05/29/15 22.5 9.15 9.75
AA 150529P00023000 P 05/29/15 23.0 9.75 10.30
AA 150529P00023500 P 05/29/15 23.5 10.20 10.80
AA 150529P00024000 P 05/29/15 24.0 10.70 11.30
AA 150529P00024500 P 05/29/15 24.5 11.25 11.80
AA 150529P00025000 P 05/29/15 25.0 11.80 12.25
AA 150605C00006000 C 06/05/15 6.0 6.90 7.00
AA 150605C00006500 C 06/05/15 6.5 6.40 6.50
AA 150605C00007000 C 06/05/15 7.0 5.90 6.00
AA 150605C00007500 C 06/05/15 7.5 5.40 5.50
AA 150605C00008000 C 06/05/15 8.0 4.90 5.00
AA 150605C00008500 C 06/05/15 8.5 4.40 4.50
AA 150605C00009000 C 06/05/15 9.0 3.90 4.00
AA 150605C00009500 C 06/05/15 9.5 3.40 3.50
AA 150605C00010000 C 06/05/15 10.0 2.92 2.99
AA 150605C00010500 C 06/05/15 10.5 2.43 2.49
AA 150605C00011000 C 06/05/15 11.0 1.93 2.00
AA 150605C00011500 C 06/05/15 11.5 1.43 1.51
AA 150605C00012000 C 06/05/15 12.0 0.95 1.02
AA 150605C00012500 C 06/05/15 12.5 0.50 0.55
AA 150605C00013000 C 06/05/15 13.0 0.17 0.19
AA 150605C00013500 C 06/05/15 13.5 0.04 0.05
AA 150605C00014000 C 06/05/15 14.0 0.00 0.03
AA 150605C00014500 C 06/05/15 14.5 0.00 0.02
AA 150605C00015000 C 06/05/15 15.0 0.00 0.02
AA 150605C00015500 C 06/05/15 15.5 0.00 0.02
AA 150605C00016000 C 06/05/15 16.0 0.00 0.02
AA 150605C00016500 C 06/05/15 16.5 0.00 0.02
AA 150605C00017000 C 06/05/15 17.0 0.00 0.02
AA 150605C00017500 C 06/05/15 17.5 0.00 0.02
AA 150605C00018000 C 06/05/15 18.0 0.00 0.02
AA 150605C00018500 C 06/05/15 18.5 0.00 0.02
AA 150605C00019000 C 06/05/15 19.0 0.00 0.02
AA 150605C00019500 C 06/05/15 19.5 0.00 0.02
AA 150605C00020000 C 06/05/15 20.0 0.00 0.02
AA 150605C00020500 C 06/05/15 20.5 0.00 0.02
AA 150605C00021000 C 06/05/15 21.0 0.00 0.02
AA 150605C00021500 C 06/05/15 21.5 0.00 0.02
AA 150605C00022000 C 06/05/15 22.0 0.00 0.02
AA 150605C00022500 C 06/05/15 22.5 0.00 0.02
AA 150605C00023000 C 06/05/15 23.0 0.00 0.02
AA 150605C00023500 C 06/05/15 23.5 0.00 0.02
AA 150605C00024000 C 06/05/15 24.0 0.00 0.02
AA 150605C00024500 C 06/05/15 24.5 0.00 0.02
AA 150605P00006000 P 06/05/15 6.0 0.00 0.02
AA 150605P00006500 P 06/05/15 6.5 0.00 0.02
AA 150605P00007000 P 06/05/15 7.0 0.00 0.02
AA 150605P00007500 P 06/05/15 7.5 0.00 0.02
AA 150605P00008000 P 06/05/15 8.0 0.00 0.02
AA 150605P00008500 P 06/05/15 8.5 0.00 0.02
AA 150605P00009000 P 06/05/15 9.0 0.00 0.02
AA 150605P00009500 P 06/05/15 9.5 0.00 0.02
AA 150605P00010000 P 06/05/15 10.0 0.00 0.02
AA 150605P00010500 P 06/05/15 10.5 0.00 0.02
AA 150605P00011000 P 06/05/15 11.0 0.00 0.02
AA 150605P00011500 P 06/05/15 11.5 0.00 0.03
AA 150605P00012000 P 06/05/15 12.0 0.00 0.04
AA 150605P00012500 P 06/05/15 12.5 0.05 0.08
AA 150605P00013000 P 06/05/15 13.0 0.22 0.25
AA 150605P00013500 P 06/05/15 13.5 0.55 0.61
AA 150605P00014000 P 06/05/15 14.0 1.02 1.08
AA 150605P00014500 P 06/05/15 14.5 1.52 1.58
AA 150605P00015000 P 06/05/15 15.0 2.02 2.08
AA 150605P00015500 P 06/05/15 15.5 2.52 2.58
AA 150605P00016000 P 06/05/15 16.0 3.00 3.10
AA 150605P00016500 P 06/05/15 16.5 3.50 3.60
AA 150605P00017000 P 06/05/15 17.0 4.00 4.10
AA 150605P00017500 P 06/05/15 17.5 4.50 4.60
AA 150605P00018000 P 06/05/15 18.0 5.00 5.10
AA 150605P00018500 P 06/05/15 18.5 5.50 5.60
AA 150605P00019000 P 06/05/15 19.0 6.00 6.10
AA 150605P00019500 P 06/05/15 19.5 6.50 6.60
AA 150605P00020000 P 06/05/15 20.0 7.00 7.10
AA 150605P00020500 P 06/05/15 20.5 7.50 7.60
AA 150605P00021000 P 06/05/15 21.0 8.00 8.10
AA 150605P00021500 P 06/05/15 21.5 8.50 8.60
AA 150605P00022000 P 06/05/15 22.0 9.00 9.10
AA 150605P00022500 P 06/05/15 22.5 9.50 9.60
AA 150605P00023000 P 06/05/15 23.0 10.00 10.35
AA 150605P00023500 P 06/05/15 23.5 10.50 10.85
AA 150605P00024000 P 06/05/15 24.0 11.00 11.35
AA 150605P00024500 P 06/05/15 24.5 11.50 11.65
AA 150612C00006000 C 06/12/15 6.0 6.90 7.00
AA 150612C00006500 C 06/12/15 6.5 6.40 6.50
AA 150612C00007000 C 06/12/15 7.0 5.90 6.00
AA 150612C00007500 C 06/12/15 7.5 5.40 5.50
AA 150612C00008000 C 06/12/15 8.0 4.90 5.00
AA 150612C00008500 C 06/12/15 8.5 4.40 4.50
AA 150612C00009000 C 06/12/15 9.0 3.90 4.00
AA 150612C00009500 C 06/12/15 9.5 3.40 3.50
AA 150612C00010000 C 06/12/15 10.0 2.92 2.99
AA 150612C00010500 C 06/12/15 10.5 2.43 2.50
AA 150612C00011000 C 06/12/15 11.0 1.93 2.01
AA 150612C00011500 C 06/12/15 11.5 1.44 1.52
AA 150612C00012000 C 06/12/15 12.0 0.97 1.05
AA 150612C00012500 C 06/12/15 12.5 0.54 0.61
AA 150612C00013000 C 06/12/15 13.0 0.24 0.25
AA 150612C00013500 C 06/12/15 13.5 0.07 0.09
AA 150612C00014000 C 06/12/15 14.0 0.02 0.04
AA 150612C00014500 C 06/12/15 14.5 0.00 0.03
AA 150612C00015000 C 06/12/15 15.0 0.00 0.02
AA 150612C00015500 C 06/12/15 15.5 0.00 0.02
AA 150612C00016000 C 06/12/15 16.0 0.00 0.02
AA 150612C00016500 C 06/12/15 16.5 0.00 0.02
AA 150612C00017000 C 06/12/15 17.0 0.00 0.02
AA 150612C00017500 C 06/12/15 17.5 0.00 0.02
AA 150612C00018000 C 06/12/15 18.0 0.00 0.02
AA 150612C00018500 C 06/12/15 18.5 0.00 0.02
AA 150612C00019000 C 06/12/15 19.0 0.00 0.02
AA 150612C00019500 C 06/12/15 19.5 0.00 0.02
AA 150612C00020000 C 06/12/15 20.0 0.00 0.02
AA 150612C00020500 C 06/12/15 20.5 0.00 0.02
AA 150612C00021000 C 06/12/15 21.0 0.00 0.02
AA 150612C00021500 C 06/12/15 21.5 0.00 0.02
AA 150612C00022000 C 06/12/15 22.0 0.00 0.02
AA 150612C00022500 C 06/12/15 22.5 0.00 0.02
AA 150612C00023000 C 06/12/15 23.0 0.00 0.02
AA 150612C00023500 C 06/12/15 23.5 0.00 0.02
AA 150612C00024000 C 06/12/15 24.0 0.00 0.02
AA 150612C00024500 C 06/12/15 24.5 0.00 0.02
AA 150612P00006000 P 06/12/15 6.0 0.00 0.02
AA 150612P00006500 P 06/12/15 6.5 0.00 0.02
AA 150612P00007000 P 06/12/15 7.0 0.00 0.02
AA 150612P00007500 P 06/12/15 7.5 0.00 0.02
AA 150612P00008000 P 06/12/15 8.0 0.00 0.02
AA 150612P00008500 P 06/12/15 8.5 0.00 0.02
AA 150612P00009000 P 06/12/15 9.0 0.00 0.02
AA 150612P00009500 P 06/12/15 9.5 0.00 0.02
AA 150612P00010000 P 06/12/15 10.0 0.00 0.02
AA 150612P00010500 P 06/12/15 10.5 0.00 0.02
AA 150612P00011000 P 06/12/15 11.0 0.00 0.01
AA 150612P00011500 P 06/12/15 11.5 0.00 0.03
AA 150612P00012000 P 06/12/15 12.0 0.03 0.05
AA 150612P00012500 P 06/12/15 12.5 0.09 0.12
AA 150612P00013000 P 06/12/15 13.0 0.27 0.30
AA 150612P00013500 P 06/12/15 13.5 0.61 0.65
AA 150612P00014000 P 06/12/15 14.0 1.02 1.10
AA 150612P00014500 P 06/12/15 14.5 1.52 1.58
AA 150612P00015000 P 06/12/15 15.0 2.02 2.08
AA 150612P00015500 P 06/12/15 15.5 2.52 2.58
AA 150612P00016000 P 06/12/15 16.0 3.00 3.10
AA 150612P00016500 P 06/12/15 16.5 3.50 3.60
AA 150612P00017000 P 06/12/15 17.0 4.00 4.10
AA 150612P00017500 P 06/12/15 17.5 4.50 4.60
AA 150612P00018000 P 06/12/15 18.0 5.00 5.10
AA 150612P00018500 P 06/12/15 18.5 5.50 5.60
AA 150612P00019000 P 06/12/15 19.0 6.00 6.10
AA 150612P00019500 P 06/12/15 19.5 6.50 6.60
AA 150612P00020000 P 06/12/15 20.0 7.00 7.10
AA 150612P00020500 P 06/12/15 20.5 7.50 7.60
AA 150612P00021000 P 06/12/15 21.0 8.00 8.10
AA 150612P00021500 P 06/12/15 21.5 8.50 8.60
AA 150612P00022000 P 06/12/15 22.0 9.00 9.10
AA 150612P00022500 P 06/12/15 22.5 9.50 9.60
AA 150612P00023000 P 06/12/15 23.0 10.00 10.10
AA 150612P00023500 P 06/12/15 23.5 10.50 10.60
AA 150612P00024000 P 06/12/15 24.0 11.00 11.10
AA 150612P00024500 P 06/12/15 24.5 11.50 11.60
AA 150619C00005000 C 06/19/15 5.0 7.90 8.00
AA 150619C00006000 C 06/19/15 6.0 6.90 7.00
AA 150619C00006500 C 06/19/15 6.5 6.40 6.50
AA 150619C00007000 C 06/19/15 7.0 5.90 6.00
AA 150619C00007500 C 06/19/15 7.5 5.40 5.50
AA 150619C00008000 C 06/19/15 8.0 4.90 5.00
AA 150619C00008500 C 06/19/15 8.5 4.40 4.50
AA 150619C00009000 C 06/19/15 9.0 3.90 4.00
AA 150619C00009500 C 06/19/15 9.5 3.40 3.50
AA 150619C00010000 C 06/19/15 10.0 2.93 3.00
AA 150619C00010500 C 06/19/15 10.5 2.44 2.51
AA 150619C00011000 C 06/19/15 11.0 1.94 2.02
AA 150619C00011500 C 06/19/15 11.5 1.46 1.54
AA 150619C00012000 C 06/19/15 12.0 0.99 1.08
AA 150619C00012500 C 06/19/15 12.5 0.58 0.62
AA 150619C00013000 C 06/19/15 13.0 0.28 0.29
AA 150619C00013500 C 06/19/15 13.5 0.11 0.12
AA 150619C00014000 C 06/19/15 14.0 0.04 0.05
AA 150619C00014500 C 06/19/15 14.5 0.01 0.02
AA 150619C00015000 C 06/19/15 15.0 0.00 0.01
AA 150619C00015500 C 06/19/15 15.5 0.00 0.01
AA 150619C00016000 C 06/19/15 16.0 0.00 0.01
AA 150619C00016500 C 06/19/15 16.5 0.00 0.01
AA 150619C00017000 C 06/19/15 17.0 0.00 0.01
AA 150619C00017500 C 06/19/15 17.5 0.00 0.01
AA 150619C00018000 C 06/19/15 18.0 0.00 0.01
AA 150619C00018500 C 06/19/15 18.5 0.00 0.01
AA 150619C00019000 C 06/19/15 19.0 0.00 0.01
AA 150619C00019500 C 06/19/15 19.5 0.00 0.01
AA 150619C00020000 C 06/19/15 20.0 0.00 0.01
AA 150619C00020500 C 06/19/15 20.5 0.00 0.01
AA 150619C00021000 C 06/19/15 21.0 0.00 0.01
AA 150619C00021500 C 06/19/15 21.5 0.00 0.01
AA 150619C00022000 C 06/19/15 22.0 0.00 0.01
AA 150619C00022500 C 06/19/15 22.5 0.00 0.01
AA 150619C00023000 C 06/19/15 23.0 0.00 0.01
AA 150619C00024000 C 06/19/15 24.0 0.00 0.01
AA 150619C00025000 C 06/19/15 25.0 0.00 0.01
AA 150619P00005000 P 06/19/15 5.0 0.00 0.01
AA 150619P00006000 P 06/19/15 6.0 0.00 0.01
AA 150619P00006500 P 06/19/15 6.5 0.00 0.01
AA 150619P00007000 P 06/19/15 7.0 0.00 0.01
AA 150619P00007500 P 06/19/15 7.5 0.00 0.01
AA 150619P00008000 P 06/19/15 8.0 0.00 0.01
AA 150619P00008500 P 06/19/15 8.5 0.00 0.01
AA 150619P00009000 P 06/19/15 9.0 0.00 0.01
AA 150619P00009500 P 06/19/15 9.5 0.00 0.02
AA 150619P00010000 P 06/19/15 10.0 0.00 0.02
AA 150619P00010500 P 06/19/15 10.5 0.00 0.02
AA 150619P00011000 P 06/19/15 11.0 0.00 0.03
AA 150619P00011500 P 06/19/15 11.5 0.02 0.04
AA 150619P00012000 P 06/19/15 12.0 0.05 0.07
AA 150619P00012500 P 06/19/15 12.5 0.14 0.15
AA 150619P00013000 P 06/19/15 13.0 0.32 0.34
AA 150619P00013500 P 06/19/15 13.5 0.65 0.67
AA 150619P00014000 P 06/19/15 14.0 1.04 1.11
AA 150619P00014500 P 06/19/15 14.5 1.52 1.58
AA 150619P00015000 P 06/19/15 15.0 2.02 2.08
AA 150619P00015500 P 06/19/15 15.5 2.52 2.58
AA 150619P00016000 P 06/19/15 16.0 3.00 3.10
AA 150619P00016500 P 06/19/15 16.5 3.50 3.60
AA 150619P00017000 P 06/19/15 17.0 4.00 4.10
AA 150619P00017500 P 06/19/15 17.5 4.50 4.60
AA 150619P00018000 P 06/19/15 18.0 5.00 5.10
AA 150619P00018500 P 06/19/15 18.5 5.50 5.60
AA 150619P00019000 P 06/19/15 19.0 6.00 6.10
AA 150619P00019500 P 06/19/15 19.5 6.50 6.60
AA 150619P00020000 P 06/19/15 20.0 7.00 7.10
AA 150619P00020500 P 06/19/15 20.5 7.50 7.60
AA 150619P00021000 P 06/19/15 21.0 8.00 8.10
AA 150619P00021500 P 06/19/15 21.5 8.50 8.60
AA 150619P00022000 P 06/19/15 22.0 9.00 9.10
AA 150619P00022500 P 06/19/15 22.5 9.50 9.60
AA 150619P00023000 P 06/19/15 23.0 10.00 10.10
AA 150619P00024000 P 06/19/15 24.0 11.00 11.10
AA 150619P00025000 P 06/19/15 25.0 12.00 12.10
AA 150626C00006000 C 06/26/15 6.0 6.90 7.00
AA 150626C00006500 C 06/26/15 6.5 6.40 6.50
AA 150626C00007000 C 06/26/15 7.0 5.90 6.00
AA 150626C00007500 C 06/26/15 7.5 5.40 5.50
AA 150626C00008000 C 06/26/15 8.0 4.90 5.00
AA 150626C00008500 C 06/26/15 8.5 4.40 4.50
AA 150626C00009000 C 06/26/15 9.0 3.90 4.00
AA 150626C00009500 C 06/26/15 9.5 3.40 3.50
AA 150626C00010000 C 06/26/15 10.0 2.93 3.00
AA 150626C00010500 C 06/26/15 10.5 2.44 2.52
AA 150626C00011000 C 06/26/15 11.0 1.95 2.03
AA 150626C00011500 C 06/26/15 11.5 1.47 1.55
AA 150626C00012000 C 06/26/15 12.0 1.01 1.10
AA 150626C00012500 C 06/26/15 12.5 0.62 0.69
AA 150626C00013000 C 06/26/15 13.0 0.32 0.34
AA 150626C00013500 C 06/26/15 13.5 0.14 0.16
AA 150626C00014000 C 06/26/15 14.0 0.05 0.09
AA 150626C00014500 C 06/26/15 14.5 0.02 0.05
AA 150626C00015000 C 06/26/15 15.0 0.01 0.03
AA 150626C00015500 C 06/26/15 15.5 0.00 0.02
AA 150626C00016000 C 06/26/15 16.0 0.00 0.02
AA 150626C00016500 C 06/26/15 16.5 0.00 0.02
AA 150626C00017000 C 06/26/15 17.0 0.00 0.02
AA 150626C00017500 C 06/26/15 17.5 0.00 0.02
AA 150626C00018000 C 06/26/15 18.0 0.00 0.02
AA 150626C00018500 C 06/26/15 18.5 0.00 0.02
AA 150626C00019000 C 06/26/15 19.0 0.00 0.02
AA 150626C00019500 C 06/26/15 19.5 0.00 0.02
AA 150626C00020000 C 06/26/15 20.0 0.00 0.02
AA 150626C00020500 C 06/26/15 20.5 0.00 0.02
AA 150626C00021000 C 06/26/15 21.0 0.00 0.02
AA 150626C00021500 C 06/26/15 21.5 0.00 0.02
AA 150626C00022000 C 06/26/15 22.0 0.00 0.02
AA 150626C00022500 C 06/26/15 22.5 0.00 0.02
AA 150626C00023000 C 06/26/15 23.0 0.00 0.02
AA 150626C00023500 C 06/26/15 23.5 0.00 0.02
AA 150626C00024000 C 06/26/15 24.0 0.00 0.02
AA 150626C00024500 C 06/26/15 24.5 0.00 0.02
AA 150626P00006000 P 06/26/15 6.0 0.00 0.02
AA 150626P00006500 P 06/26/15 6.5 0.00 0.02
AA 150626P00007000 P 06/26/15 7.0 0.00 0.02
AA 150626P00007500 P 06/26/15 7.5 0.00 0.02
AA 150626P00008000 P 06/26/15 8.0 0.00 0.02
AA 150626P00008500 P 06/26/15 8.5 0.00 0.02
AA 150626P00009000 P 06/26/15 9.0 0.00 0.02
AA 150626P00009500 P 06/26/15 9.5 0.00 0.02
AA 150626P00010000 P 06/26/15 10.0 0.00 0.02
AA 150626P00010500 P 06/26/15 10.5 0.00 0.03
AA 150626P00011000 P 06/26/15 11.0 0.01 0.04
AA 150626P00011500 P 06/26/15 11.5 0.03 0.05
AA 150626P00012000 P 06/26/15 12.0 0.06 0.10
AA 150626P00012500 P 06/26/15 12.5 0.17 0.19
AA 150626P00013000 P 06/26/15 13.0 0.37 0.39
AA 150626P00013500 P 06/26/15 13.5 0.66 0.71
AA 150626P00014000 P 06/26/15 14.0 1.05 1.13
AA 150626P00014500 P 06/26/15 14.5 1.52 1.60
AA 150626P00015000 P 06/26/15 15.0 2.01 2.08
AA 150626P00015500 P 06/26/15 15.5 2.52 2.58
AA 150626P00016000 P 06/26/15 16.0 3.00 3.10
AA 150626P00016500 P 06/26/15 16.5 3.50 3.60
AA 150626P00017000 P 06/26/15 17.0 4.00 4.10
AA 150626P00017500 P 06/26/15 17.5 4.50 4.60
AA 150626P00018000 P 06/26/15 18.0 5.00 5.10
AA 150626P00018500 P 06/26/15 18.5 5.50 5.60
AA 150626P00019000 P 06/26/15 19.0 6.00 6.10
AA 150626P00019500 P 06/26/15 19.5 6.50 6.60
AA 150626P00020000 P 06/26/15 20.0 7.00 7.10
AA 150626P00020500 P 06/26/15 20.5 7.50 7.60
AA 150626P00021000 P 06/26/15 21.0 8.00 8.10
AA 150626P00021500 P 06/26/15 21.5 8.50 8.60
AA 150626P00022000 P 06/26/15 22.0 9.00 9.10
AA 150626P00022500 P 06/26/15 22.5 9.50 9.60
AA 150626P00023000 P 06/26/15 23.0 10.00 10.10
AA 150626P00023500 P 06/26/15 23.5 10.50 10.60
AA 150626P00024000 P 06/26/15 24.0 11.00 11.10
AA 150626P00024500 P 06/26/15 24.5 11.50 11.60
AA 150702C00006000 C 07/02/15 6.0 6.90 7.00
AA 150702C00006500 C 07/02/15 6.5 6.40 6.50
AA 150702C00007000 C 07/02/15 7.0 5.90 6.00
AA 150702C00007500 C 07/02/15 7.5 5.40 5.50
AA 150702C00008000 C 07/02/15 8.0 4.90 5.00
AA 150702C00008500 C 07/02/15 8.5 4.40 4.50
AA 150702C00009000 C 07/02/15 9.0 3.90 4.00
AA 150702C00009500 C 07/02/15 9.5 3.40 3.50
AA 150702C00010000 C 07/02/15 10.0 2.94 3.00
AA 150702C00010500 C 07/02/15 10.5 2.45 2.53
AA 150702C00011000 C 07/02/15 11.0 1.96 2.04
AA 150702C00011500 C 07/02/15 11.5 1.48 1.57
AA 150702C00012000 C 07/02/15 12.0 1.03 1.13
AA 150702C00012500 C 07/02/15 12.5 0.65 0.72
AA 150702C00013000 C 07/02/15 13.0 0.35 0.41
AA 150702C00013500 C 07/02/15 13.5 0.17 0.19
AA 150702C00014000 C 07/02/15 14.0 0.07 0.09
AA 150702C00014500 C 07/02/15 14.5 0.03 0.05
AA 150702C00015000 C 07/02/15 15.0 0.01 0.03
AA 150702C00015500 C 07/02/15 15.5 0.00 0.03
AA 150702C00016000 C 07/02/15 16.0 0.00 0.02
AA 150702C00016500 C 07/02/15 16.5 0.00 0.02
AA 150702C00017000 C 07/02/15 17.0 0.00 0.02
AA 150702C00017500 C 07/02/15 17.5 0.00 0.02
AA 150702C00018000 C 07/02/15 18.0 0.00 0.02
AA 150702C00018500 C 07/02/15 18.5 0.00 0.02
AA 150702C00019000 C 07/02/15 19.0 0.00 0.02
AA 150702C00019500 C 07/02/15 19.5 0.00 0.02
AA 150702C00020000 C 07/02/15 20.0 0.00 0.02
AA 150702C00020500 C 07/02/15 20.5 0.00 0.02
AA 150702C00021000 C 07/02/15 21.0 0.00 0.02
AA 150702C00021500 C 07/02/15 21.5 0.00 0.02
AA 150702C00022000 C 07/02/15 22.0 0.00 0.02
AA 150702C00022500 C 07/02/15 22.5 0.00 0.02
AA 150702C00023000 C 07/02/15 23.0 0.00 0.02
AA 150702C00023500 C 07/02/15 23.5 0.00 0.02
AA 150702C00024000 C 07/02/15 24.0 0.00 0.02
AA 150702C00024500 C 07/02/15 24.5 0.00 0.02
AA 150702P00006000 P 07/02/15 6.0 0.00 0.02
AA 150702P00006500 P 07/02/15 6.5 0.00 0.02
AA 150702P00007000 P 07/02/15 7.0 0.00 0.02
AA 150702P00007500 P 07/02/15 7.5 0.00 0.02
AA 150702P00008000 P 07/02/15 8.0 0.00 0.02
AA 150702P00008500 P 07/02/15 8.5 0.00 0.02
AA 150702P00009000 P 07/02/15 9.0 0.00 0.02
AA 150702P00009500 P 07/02/15 9.5 0.00 0.02
AA 150702P00010000 P 07/02/15 10.0 0.00 0.02
AA 150702P00010500 P 07/02/15 10.5 0.01 0.03
AA 150702P00011000 P 07/02/15 11.0 0.01 0.04
AA 150702P00011500 P 07/02/15 11.5 0.03 0.07
AA 150702P00012000 P 07/02/15 12.0 0.08 0.11
AA 150702P00012500 P 07/02/15 12.5 0.20 0.23
AA 150702P00013000 P 07/02/15 13.0 0.39 0.43
AA 150702P00013500 P 07/02/15 13.5 0.67 0.74
AA 150702P00014000 P 07/02/15 14.0 1.07 1.14
AA 150702P00014500 P 07/02/15 14.5 1.53 1.60
AA 150702P00015000 P 07/02/15 15.0 2.01 2.09
AA 150702P00015500 P 07/02/15 15.5 2.52 2.59
AA 150702P00016000 P 07/02/15 16.0 3.00 3.10
AA 150702P00016500 P 07/02/15 16.5 3.50 3.60
AA 150702P00017000 P 07/02/15 17.0 4.00 4.10
AA 150702P00017500 P 07/02/15 17.5 4.50 4.60
AA 150702P00018000 P 07/02/15 18.0 5.00 5.10
AA 150702P00018500 P 07/02/15 18.5 5.50 5.60
AA 150702P00019000 P 07/02/15 19.0 6.00 6.10
AA 150702P00019500 P 07/02/15 19.5 6.50 6.60
AA 150702P00020000 P 07/02/15 20.0 7.00 7.10
AA 150702P00020500 P 07/02/15 20.5 7.50 7.60
AA 150702P00021000 P 07/02/15 21.0 8.00 8.10
AA 150702P00021500 P 07/02/15 21.5 8.50 8.60
AA 150702P00022000 P 07/02/15 22.0 9.00 9.10
AA 150702P00022500 P 07/02/15 22.5 9.50 9.60
AA 150702P00023000 P 07/02/15 23.0 10.00 10.10
AA 150702P00023500 P 07/02/15 23.5 10.50 10.60
AA 150702P00024000 P 07/02/15 24.0 11.00 11.10
AA 150702P00024500 P 07/02/15 24.5 11.50 11.60
AA 150717C00007000 C 07/17/15 7.0 5.90 6.00
AA 150717C00008000 C 07/17/15 8.0 4.90 5.00
AA 150717C00009000 C 07/17/15 9.0 3.90 4.00
AA 150717C00010000 C 07/17/15 10.0 2.96 3.05
AA 150717C00011000 C 07/17/15 11.0 2.00 2.09
AA 150717C00012000 C 07/17/15 12.0 1.15 1.21
AA 150717C00013000 C 07/17/15 13.0 0.49 0.51
AA 150717C00014000 C 07/17/15 14.0 0.16 0.17
AA 150717C00015000 C 07/17/15 15.0 0.05 0.06
AA 150717C00016000 C 07/17/15 16.0 0.01 0.03
AA 150717C00017000 C 07/17/15 17.0 0.00 0.01
AA 150717C00018000 C 07/17/15 18.0 0.00 0.01
AA 150717C00019000 C 07/17/15 19.0 0.00 0.01
AA 150717C00020000 C 07/17/15 20.0 0.00 0.01
AA 150717C00021000 C 07/17/15 21.0 0.00 0.01
AA 150717C00022000 C 07/17/15 22.0 0.00 0.01
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 0.00 0.01
AA 150717P00008000 P 07/17/15 8.0 0.00 0.01
AA 150717P00009000 P 07/17/15 9.0 0.00 0.02
AA 150717P00010000 P 07/17/15 10.0 0.01 0.03
AA 150717P00011000 P 07/17/15 11.0 0.05 0.06
AA 150717P00012000 P 07/17/15 12.0 0.18 0.19
AA 150717P00013000 P 07/17/15 13.0 0.53 0.54
AA 150717P00014000 P 07/17/15 14.0 1.19 1.22
AA 150717P00015000 P 07/17/15 15.0 2.03 2.11
AA 150717P00016000 P 07/17/15 16.0 3.00 3.10
AA 150717P00017000 P 07/17/15 17.0 4.00 4.10
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 7.95 8.15
AA 150717P00022000 P 07/17/15 22.0 9.00 9.10
AA 150717P00023000 P 07/17/15 23.0 8.75 11.40
AA 150717P00024000 P 07/17/15 24.0 9.75 12.40
AA 150717P00025000 P 07/17/15 25.0 10.75 13.35
AA 150717P00026000 P 07/17/15 26.0 13.00 13.10
AA 150821C00007000 C 08/21/15 7.0 5.90 6.00
AA 150821C00008000 C 08/21/15 8.0 4.90 5.00
AA 150821C00009000 C 08/21/15 9.0 3.95 4.05
AA 150821C00010000 C 08/21/15 10.0 2.98 3.05
AA 150821C00011000 C 08/21/15 11.0 2.07 2.16
AA 150821C00012000 C 08/21/15 12.0 1.23 1.34
AA 150821C00013000 C 08/21/15 13.0 0.63 0.65
AA 150821C00014000 C 08/21/15 14.0 0.26 0.28
AA 150821C00015000 C 08/21/15 15.0 0.10 0.11
AA 150821C00016000 C 08/21/15 16.0 0.03 0.05
AA 150821C00017000 C 08/21/15 17.0 0.01 0.04
AA 150821C00018000 C 08/21/15 18.0 0.00 0.02
AA 150821C00019000 C 08/21/15 19.0 0.00 0.01
AA 150821P00007000 P 08/21/15 7.0 0.00 0.01
AA 150821P00008000 P 08/21/15 8.0 0.00 0.02
AA 150821P00009000 P 08/21/15 9.0 0.01 0.02
AA 150821P00010000 P 08/21/15 10.0 0.03 0.05
AA 150821P00011000 P 08/21/15 11.0 0.10 0.12
AA 150821P00012000 P 08/21/15 12.0 0.29 0.31
AA 150821P00013000 P 08/21/15 13.0 0.68 0.70
AA 150821P00014000 P 08/21/15 14.0 1.31 1.34
AA 150821P00015000 P 08/21/15 15.0 2.09 2.19
AA 150821P00016000 P 08/21/15 16.0 3.05 3.15
AA 150821P00017000 P 08/21/15 17.0 4.05 4.10
AA 150821P00018000 P 08/21/15 18.0 5.00 5.10
AA 150821P00019000 P 08/21/15 19.0 6.00 6.10
AA 151016C00007000 C 10/16/15 7.0 5.90 6.00
AA 151016C00008000 C 10/16/15 8.0 4.95 5.05
AA 151016C00009000 C 10/16/15 9.0 3.95 4.05
AA 151016C00010000 C 10/16/15 10.0 3.00 3.15
AA 151016C00011000 C 10/16/15 11.0 2.19 2.29
AA 151016C00012000 C 10/16/15 12.0 1.42 1.45
AA 151016C00013000 C 10/16/15 13.0 0.85 0.87
AA 151016C00014000 C 10/16/15 14.0 0.46 0.47
AA 151016C00015000 C 10/16/15 15.0 0.22 0.24
AA 151016C00016000 C 10/16/15 16.0 0.11 0.13
AA 151016C00017000 C 10/16/15 17.0 0.05 0.07
AA 151016C00018000 C 10/16/15 18.0 0.02 0.05
AA 151016C00019000 C 10/16/15 19.0 0.01 0.04
AA 151016C00020000 C 10/16/15 20.0 0.00 0.03
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 151016P00007000 P 10/16/15 7.0 0.00 0.02
AA 151016P00008000 P 10/16/15 8.0 0.01 0.03
AA 151016P00009000 P 10/16/15 9.0 0.04 0.05
AA 151016P00010000 P 10/16/15 10.0 0.08 0.11
AA 151016P00011000 P 10/16/15 11.0 0.21 0.24
AA 151016P00012000 P 10/16/15 12.0 0.46 0.48
AA 151016P00013000 P 10/16/15 13.0 0.88 0.90
AA 151016P00014000 P 10/16/15 14.0 1.49 1.52
AA 151016P00015000 P 10/16/15 15.0 2.20 2.30
AA 151016P00016000 P 10/16/15 16.0 3.10 3.20
AA 151016P00017000 P 10/16/15 17.0 4.05 4.15
AA 151016P00018000 P 10/16/15 18.0 5.05 5.15
AA 151016P00019000 P 10/16/15 19.0 6.00 6.10
AA 151016P00020000 P 10/16/15 20.0 7.00 7.10
AA 151016P00021000 P 10/16/15 21.0 8.00 8.15
AA 151016P00022000 P 10/16/15 22.0 9.00 9.20
AA 151016P00023000 P 10/16/15 23.0 9.15 11.35
AA 151016P00024000 P 10/16/15 24.0 10.90 11.55
AA 160115C00003000 C 01/15/16 3.0 9.90 10.00
AA 160115C00005000 C 01/15/16 5.0 7.90 8.00
AA 160115C00006000 C 01/15/16 6.0 6.90 7.00
AA 160115C00007000 C 01/15/16 7.0 5.95 6.05
AA 160115C00008000 C 01/15/16 8.0 4.95 5.05
AA 160115C00009000 C 01/15/16 9.0 4.00 4.15
AA 160115C00010000 C 01/15/16 10.0 3.15 3.20
AA 160115C00011000 C 01/15/16 11.0 2.35 2.45
AA 160115C00012000 C 01/15/16 12.0 1.68 1.70
AA 160115C00013000 C 01/15/16 13.0 1.11 1.15
AA 160115C00014000 C 01/15/16 14.0 0.70 0.74
AA 160115C00015000 C 01/15/16 15.0 0.43 0.46
AA 160115C00016000 C 01/15/16 16.0 0.26 0.28
AA 160115C00017000 C 01/15/16 17.0 0.16 0.17
AA 160115C00018000 C 01/15/16 18.0 0.09 0.12
AA 160115C00019000 C 01/15/16 19.0 0.05 0.09
AA 160115C00020000 C 01/15/16 20.0 0.05 0.06
AA 160115C00021000 C 01/15/16 21.0 0.02 0.04
AA 160115C00022000 C 01/15/16 22.0 0.01 0.04
AA 160115C00023000 C 01/15/16 23.0 0.00 0.03
AA 160115C00025000 C 01/15/16 25.0 0.01 0.02
AA 160115P00003000 P 01/15/16 3.0 0.00 0.01
AA 160115P00005000 P 01/15/16 5.0 0.00 0.02
AA 160115P00006000 P 01/15/16 6.0 0.01 0.03
AA 160115P00007000 P 01/15/16 7.0 0.01 0.04
AA 160115P00008000 P 01/15/16 8.0 0.03 0.06
AA 160115P00009000 P 01/15/16 9.0 0.11 0.12
AA 160115P00010000 P 01/15/16 10.0 0.18 0.23
AA 160115P00011000 P 01/15/16 11.0 0.38 0.42
AA 160115P00012000 P 01/15/16 12.0 0.68 0.73
AA 160115P00013000 P 01/15/16 13.0 1.15 1.18
AA 160115P00014000 P 01/15/16 14.0 1.74 1.77
AA 160115P00015000 P 01/15/16 15.0 2.46 2.50
AA 160115P00016000 P 01/15/16 16.0 3.25 3.35
AA 160115P00017000 P 01/15/16 17.0 4.15 4.25
AA 160115P00018000 P 01/15/16 18.0 5.10 5.20
AA 160115P00019000 P 01/15/16 19.0 6.05 6.15
AA 160115P00020000 P 01/15/16 20.0 7.05 7.15
AA 160115P00021000 P 01/15/16 21.0 8.00 8.10
AA 160115P00022000 P 01/15/16 22.0 9.00 9.10
AA 160115P00023000 P 01/15/16 23.0 10.00 10.10
AA 160115P00025000 P 01/15/16 25.0 12.00 12.10
AA 170120C00005000 C 01/20/17 5.0 8.00 8.15
AA 170120C00008000 C 01/20/17 8.0 5.30 5.45
AA 170120C00010000 C 01/20/17 10.0 3.80 3.95
AA 170120C00013000 C 01/20/17 13.0 2.08 2.21
AA 170120C00015000 C 01/20/17 15.0 1.36 1.46
AA 170120C00017000 C 01/20/17 17.0 0.82 0.90
AA 170120C00020000 C 01/20/17 20.0 0.45 0.56
AA 170120C00022000 C 01/20/17 22.0 0.22 0.34
AA 170120C00025000 C 01/20/17 25.0 0.10 0.23
AA 170120C00027000 C 01/20/17 27.0 0.07 0.17
AA 170120C00030000 C 01/20/17 30.0 0.04 0.11
AA 170120P00005000 P 01/20/17 5.0 0.04 0.09
AA 170120P00008000 P 01/20/17 8.0 0.29 0.40
AA 170120P00010000 P 01/20/17 10.0 0.73 0.85
AA 170120P00013000 P 01/20/17 13.0 1.97 2.05
AA 170120P00015000 P 01/20/17 15.0 3.20 3.30
AA 170120P00017000 P 01/20/17 17.0 4.70 4.90
AA 170120P00020000 P 01/20/17 20.0 7.25 7.45
AA 170120P00022000 P 01/20/17 22.0 9.10 9.30
AA 170120P00025000 P 01/20/17 25.0 12.00 12.20
AA 170120P00027000 P 01/20/17 27.0 13.95 14.15
AA 170120P00030000 P 01/20/17 30.0 16.95 17.10

OPRA data is delayed 15 minutes.