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 (2016-07-08)Premium Content

Alcoa Inc (AA)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 160902C00001000 C 09/02/16 1.0 7.05 9.75
AA 160902C00002000 C 09/02/16 2.0 6.05 8.15
AA 160902C00003000 C 09/02/16 3.0 6.85 7.15
AA 160902C00003500 C 09/02/16 3.5 6.15 6.60
AA 160902C00004000 C 09/02/16 4.0 5.20 6.55
AA 160902C00004500 C 09/02/16 4.5 5.35 5.60
AA 160902C00005000 C 09/02/16 5.0 4.75 5.10
AA 160902C00005500 C 09/02/16 5.5 4.35 4.60
AA 160902C00006000 C 09/02/16 6.0 3.75 4.10
AA 160902C00006500 C 09/02/16 6.5 3.25 3.60
AA 160902C00007000 C 09/02/16 7.0 2.94 3.10
AA 160902C00007500 C 09/02/16 7.5 2.44 2.57
AA 160902C00008000 C 09/02/16 8.0 1.99 2.03
AA 160902C00008500 C 09/02/16 8.5 1.49 1.52
AA 160902C00009000 C 09/02/16 9.0 1.00 1.03
AA 160902C00009500 C 09/02/16 9.5 0.52 0.55
AA 160902C00010000 C 09/02/16 10.0 0.16 0.18
AA 160902C00010500 C 09/02/16 10.5 0.02 0.03
AA 160902C00011000 C 09/02/16 11.0 0.00 0.03
AA 160902C00011500 C 09/02/16 11.5 0.00 0.03
AA 160902C00012000 C 09/02/16 12.0 0.00 0.06
AA 160902C00012500 C 09/02/16 12.5 0.00 0.50
AA 160902C00013000 C 09/02/16 13.0 0.00 0.08
AA 160902C00013500 C 09/02/16 13.5 0.00 0.10
AA 160902C00014000 C 09/02/16 14.0 0.00 0.50
AA 160902C00014500 C 09/02/16 14.5 0.00 0.50
AA 160902C00015000 C 09/02/16 15.0 0.00 0.16
AA 160902C00015500 C 09/02/16 15.5 0.00 0.50
AA 160902C00016000 C 09/02/16 16.0 0.00 0.50
AA 160902C00016500 C 09/02/16 16.5 0.00 0.50
AA 160902C00017000 C 09/02/16 17.0 0.00 0.50
AA 160902C00017500 C 09/02/16 17.5 0.00 0.50
AA 160902C00018000 C 09/02/16 18.0 0.00 0.50
AA 160902C00018500 C 09/02/16 18.5 0.00 0.50
AA 160902C00019000 C 09/02/16 19.0 0.00 0.50
AA 160902C00019500 C 09/02/16 19.5 0.00 0.50
AA 160902C00020000 C 09/02/16 20.0 0.00 0.50
AA 160902P00001000 P 09/02/16 1.0 0.00 0.50
AA 160902P00002000 P 09/02/16 2.0 0.00 0.50
AA 160902P00003000 P 09/02/16 3.0 0.00 0.50
AA 160902P00003500 P 09/02/16 3.5 0.00 0.50
AA 160902P00004000 P 09/02/16 4.0 0.00 0.50
AA 160902P00004500 P 09/02/16 4.5 0.00 0.50
AA 160902P00005000 P 09/02/16 5.0 0.00 0.50
AA 160902P00005500 P 09/02/16 5.5 0.00 0.50
AA 160902P00006000 P 09/02/16 6.0 0.00 0.50
AA 160902P00006500 P 09/02/16 6.5 0.00 0.50
AA 160902P00007000 P 09/02/16 7.0 0.00 0.13
AA 160902P00007500 P 09/02/16 7.5 0.00 0.50
AA 160902P00008000 P 09/02/16 8.0 0.00 0.12
AA 160902P00008500 P 09/02/16 8.5 0.00 0.13
AA 160902P00009000 P 09/02/16 9.0 0.00 0.11
AA 160902P00009500 P 09/02/16 9.5 0.01 0.04
AA 160902P00010000 P 09/02/16 10.0 0.15 0.17
AA 160902P00010500 P 09/02/16 10.5 0.50 0.53
AA 160902P00011000 P 09/02/16 11.0 0.98 1.01
AA 160902P00011500 P 09/02/16 11.5 1.48 1.51
AA 160902P00012000 P 09/02/16 12.0 1.98 2.07
AA 160902P00012500 P 09/02/16 12.5 2.48 2.55
AA 160902P00013000 P 09/02/16 13.0 2.98 3.15
AA 160902P00013500 P 09/02/16 13.5 3.40 3.80
AA 160902P00014000 P 09/02/16 14.0 3.90 4.05
AA 160902P00014500 P 09/02/16 14.5 4.40 4.55
AA 160902P00015000 P 09/02/16 15.0 4.90 5.30
AA 160902P00015500 P 09/02/16 15.5 5.05 5.55
AA 160902P00016000 P 09/02/16 16.0 5.85 6.05
AA 160902P00016500 P 09/02/16 16.5 6.45 6.65
AA 160902P00017000 P 09/02/16 17.0 6.65 7.30
AA 160902P00017500 P 09/02/16 17.5 6.25 7.60
AA 160902P00018000 P 09/02/16 18.0 7.60 8.25
AA 160902P00018500 P 09/02/16 18.5 6.25 8.55
AA 160902P00019000 P 09/02/16 19.0 8.80 9.05
AA 160902P00019500 P 09/02/16 19.5 7.10 9.60
AA 160902P00020000 P 09/02/16 20.0 9.80 10.05
AA 160909C00003500 C 09/09/16 3.5 6.15 6.60
AA 160909C00004000 C 09/09/16 4.0 5.60 8.40
AA 160909C00004500 C 09/09/16 4.5 5.15 5.60
AA 160909C00005000 C 09/09/16 5.0 4.75 5.10
AA 160909C00005500 C 09/09/16 5.5 4.25 4.60
AA 160909C00006000 C 09/09/16 6.0 3.75 4.10
AA 160909C00006500 C 09/09/16 6.5 3.25 3.60
AA 160909C00007000 C 09/09/16 7.0 2.99 3.10
AA 160909C00007500 C 09/09/16 7.5 2.50 2.53
AA 160909C00008000 C 09/09/16 8.0 2.00 2.02
AA 160909C00008500 C 09/09/16 8.5 1.50 1.53
AA 160909C00009000 C 09/09/16 9.0 1.02 1.04
AA 160909C00009500 C 09/09/16 9.5 0.56 0.59
AA 160909C00010000 C 09/09/16 10.0 0.22 0.24
AA 160909C00010500 C 09/09/16 10.5 0.06 0.09
AA 160909C00011000 C 09/09/16 11.0 0.01 0.04
AA 160909C00011500 C 09/09/16 11.5 0.00 0.50
AA 160909C00012000 C 09/09/16 12.0 0.00 0.21
AA 160909C00012500 C 09/09/16 12.5 0.00 0.50
AA 160909C00013000 C 09/09/16 13.0 0.00 0.08
AA 160909C00013500 C 09/09/16 13.5 0.00 0.50
AA 160909C00014000 C 09/09/16 14.0 0.00 0.50
AA 160909C00014500 C 09/09/16 14.5 0.00 0.50
AA 160909C00015000 C 09/09/16 15.0 0.00 0.12
AA 160909C00015500 C 09/09/16 15.5 0.00 0.50
AA 160909C00016000 C 09/09/16 16.0 0.00 0.50
AA 160909C00016500 C 09/09/16 16.5 0.00 0.50
AA 160909C00017000 C 09/09/16 17.0 0.00 0.50
AA 160909C00017500 C 09/09/16 17.5 0.00 0.50
AA 160909C00018000 C 09/09/16 18.0 0.00 0.50
AA 160909C00018500 C 09/09/16 18.5 0.00 0.50
AA 160909C00019000 C 09/09/16 19.0 0.00 0.50
AA 160909C00019500 C 09/09/16 19.5 0.00 0.50
AA 160909C00020000 C 09/09/16 20.0 0.00 0.50
AA 160909P00003500 P 09/09/16 3.5 0.00 0.50
AA 160909P00004000 P 09/09/16 4.0 0.00 0.50
AA 160909P00004500 P 09/09/16 4.5 0.00 0.50
AA 160909P00005000 P 09/09/16 5.0 0.00 0.50
AA 160909P00005500 P 09/09/16 5.5 0.00 0.50
AA 160909P00006000 P 09/09/16 6.0 0.00 0.50
AA 160909P00006500 P 09/09/16 6.5 0.00 0.50
AA 160909P00007000 P 09/09/16 7.0 0.00 0.06
AA 160909P00007500 P 09/09/16 7.5 0.00 0.50
AA 160909P00008000 P 09/09/16 8.0 0.00 0.02
AA 160909P00008500 P 09/09/16 8.5 0.00 0.05
AA 160909P00009000 P 09/09/16 9.0 0.00 0.09
AA 160909P00009500 P 09/09/16 9.5 0.06 0.08
AA 160909P00010000 P 09/09/16 10.0 0.21 0.23
AA 160909P00010500 P 09/09/16 10.5 0.54 0.57
AA 160909P00011000 P 09/09/16 11.0 0.98 1.02
AA 160909P00011500 P 09/09/16 11.5 1.48 1.51
AA 160909P00012000 P 09/09/16 12.0 1.98 2.01
AA 160909P00012500 P 09/09/16 12.5 2.48 2.51
AA 160909P00013000 P 09/09/16 13.0 2.98 3.05
AA 160909P00013500 P 09/09/16 13.5 3.10 3.70
AA 160909P00014000 P 09/09/16 14.0 3.90 4.05
AA 160909P00014500 P 09/09/16 14.5 4.40 4.55
AA 160909P00015000 P 09/09/16 15.0 4.90 5.05
AA 160909P00015500 P 09/09/16 15.5 5.40 5.55
AA 160909P00016000 P 09/09/16 16.0 5.45 6.35
AA 160909P00016500 P 09/09/16 16.5 5.95 6.85
AA 160909P00017000 P 09/09/16 17.0 6.45 7.25
AA 160909P00017500 P 09/09/16 17.5 6.95 7.60
AA 160909P00018000 P 09/09/16 18.0 7.65 8.20
AA 160909P00018500 P 09/09/16 18.5 8.15 8.75
AA 160909P00019000 P 09/09/16 19.0 8.35 9.10
AA 160909P00019500 P 09/09/16 19.5 9.05 9.60
AA 160909P00020000 P 09/09/16 20.0 9.75 12.15
AA 160916C00002000 C 09/16/16 2.0 7.95 8.05
AA 160916C00003000 C 09/16/16 3.0 6.95 7.05
AA 160916C00003500 C 09/16/16 3.5 6.45 6.55
AA 160916C00004000 C 09/16/16 4.0 5.95 6.05
AA 160916C00004500 C 09/16/16 4.5 5.45 5.55
AA 160916C00005000 C 09/16/16 5.0 4.95 5.05
AA 160916C00005500 C 09/16/16 5.5 4.45 4.55
AA 160916C00006000 C 09/16/16 6.0 3.95 4.05
AA 160916C00006500 C 09/16/16 6.5 3.45 3.55
AA 160916C00007000 C 09/16/16 7.0 3.00 3.05
AA 160916C00007500 C 09/16/16 7.5 2.50 2.53
AA 160916C00008000 C 09/16/16 8.0 2.01 2.03
AA 160916C00008500 C 09/16/16 8.5 1.51 1.54
AA 160916C00009000 C 09/16/16 9.0 1.04 1.06
AA 160916C00009500 C 09/16/16 9.5 0.61 0.63
AA 160916C00010000 C 09/16/16 10.0 0.30 0.31
AA 160916C00010500 C 09/16/16 10.5 0.10 0.13
AA 160916C00011000 C 09/16/16 11.0 0.03 0.05
AA 160916C00011500 C 09/16/16 11.5 0.00 0.02
AA 160916C00012000 C 09/16/16 12.0 0.00 0.02
AA 160916C00012500 C 09/16/16 12.5 0.00 0.02
AA 160916C00013000 C 09/16/16 13.0 0.00 0.01
AA 160916C00013500 C 09/16/16 13.5 0.00 0.02
AA 160916C00014000 C 09/16/16 14.0 0.00 0.02
AA 160916C00014500 C 09/16/16 14.5 0.00 0.02
AA 160916C00015000 C 09/16/16 15.0 0.00 0.02
AA 160916C00015500 C 09/16/16 15.5 0.00 0.02
AA 160916C00016000 C 09/16/16 16.0 0.00 0.02
AA 160916C00016500 C 09/16/16 16.5 0.00 0.02
AA 160916C00017000 C 09/16/16 17.0 0.00 0.02
AA 160916C00017500 C 09/16/16 17.5 0.00 0.02
AA 160916C00018000 C 09/16/16 18.0 0.00 0.02
AA 160916C00019000 C 09/16/16 19.0 0.00 0.02
AA 160916C00020000 C 09/16/16 20.0 0.00 0.02
AA 160916P00002000 P 09/16/16 2.0 0.00 0.02
AA 160916P00003000 P 09/16/16 3.0 0.00 0.02
AA 160916P00003500 P 09/16/16 3.5 0.00 0.02
AA 160916P00004000 P 09/16/16 4.0 0.00 0.02
AA 160916P00004500 P 09/16/16 4.5 0.00 0.02
AA 160916P00005000 P 09/16/16 5.0 0.00 0.02
AA 160916P00005500 P 09/16/16 5.5 0.00 0.02
AA 160916P00006000 P 09/16/16 6.0 0.00 0.02
AA 160916P00006500 P 09/16/16 6.5 0.00 0.02
AA 160916P00007000 P 09/16/16 7.0 0.00 0.02
AA 160916P00007500 P 09/16/16 7.5 0.00 0.02
AA 160916P00008000 P 09/16/16 8.0 0.00 0.02
AA 160916P00008500 P 09/16/16 8.5 0.00 0.03
AA 160916P00009000 P 09/16/16 9.0 0.03 0.05
AA 160916P00009500 P 09/16/16 9.5 0.10 0.12
AA 160916P00010000 P 09/16/16 10.0 0.27 0.29
AA 160916P00010500 P 09/16/16 10.5 0.59 0.61
AA 160916P00011000 P 09/16/16 11.0 1.01 1.04
AA 160916P00011500 P 09/16/16 11.5 1.49 1.52
AA 160916P00012000 P 09/16/16 12.0 1.98 2.01
AA 160916P00012500 P 09/16/16 12.5 2.48 2.51
AA 160916P00013000 P 09/16/16 13.0 2.98 3.05
AA 160916P00013500 P 09/16/16 13.5 3.45 3.55
AA 160916P00014000 P 09/16/16 14.0 3.95 4.05
AA 160916P00014500 P 09/16/16 14.5 4.45 4.55
AA 160916P00015000 P 09/16/16 15.0 4.95 5.05
AA 160916P00015500 P 09/16/16 15.5 5.45 5.55
AA 160916P00016000 P 09/16/16 16.0 5.95 6.05
AA 160916P00016500 P 09/16/16 16.5 6.45 6.55
AA 160916P00017000 P 09/16/16 17.0 6.95 7.05
AA 160916P00017500 P 09/16/16 17.5 7.45 7.55
AA 160916P00018000 P 09/16/16 18.0 7.95 8.05
AA 160916P00019000 P 09/16/16 19.0 8.95 9.05
AA 160916P00020000 P 09/16/16 20.0 9.95 10.05
AA 160923C00003000 C 09/23/16 3.0 6.95 7.05
AA 160923C00003500 C 09/23/16 3.5 6.45 6.55
AA 160923C00004000 C 09/23/16 4.0 5.95 6.05
AA 160923C00004500 C 09/23/16 4.5 5.45 5.55
AA 160923C00005000 C 09/23/16 5.0 4.95 5.05
AA 160923C00005500 C 09/23/16 5.5 4.45 4.55
AA 160923C00006000 C 09/23/16 6.0 3.95 4.05
AA 160923C00006500 C 09/23/16 6.5 3.45 3.55
AA 160923C00007000 C 09/23/16 7.0 3.00 3.05
AA 160923C00007500 C 09/23/16 7.5 2.50 2.53
AA 160923C00008000 C 09/23/16 8.0 2.01 2.04
AA 160923C00008500 C 09/23/16 8.5 1.52 1.55
AA 160923C00009000 C 09/23/16 9.0 1.06 1.09
AA 160923C00009500 C 09/23/16 9.5 0.65 0.67
AA 160923C00010000 C 09/23/16 10.0 0.34 0.36
AA 160923C00010500 C 09/23/16 10.5 0.14 0.17
AA 160923C00011000 C 09/23/16 11.0 0.05 0.07
AA 160923C00011500 C 09/23/16 11.5 0.01 0.04
AA 160923C00012000 C 09/23/16 12.0 0.00 0.02
AA 160923C00012500 C 09/23/16 12.5 0.00 0.02
AA 160923C00013000 C 09/23/16 13.0 0.00 0.02
AA 160923C00013500 C 09/23/16 13.5 0.00 0.02
AA 160923C00014000 C 09/23/16 14.0 0.00 0.02
AA 160923C00014500 C 09/23/16 14.5 0.00 0.02
AA 160923C00015000 C 09/23/16 15.0 0.00 0.02
AA 160923C00015500 C 09/23/16 15.5 0.00 0.02
AA 160923C00016000 C 09/23/16 16.0 0.00 0.02
AA 160923C00016500 C 09/23/16 16.5 0.00 0.02
AA 160923C00017000 C 09/23/16 17.0 0.00 0.02
AA 160923C00017500 C 09/23/16 17.5 0.00 0.02
AA 160923C00018000 C 09/23/16 18.0 0.00 0.02
AA 160923C00018500 C 09/23/16 18.5 0.00 0.02
AA 160923C00019000 C 09/23/16 19.0 0.00 0.02
AA 160923C00019500 C 09/23/16 19.5 0.00 0.02
AA 160923P00003000 P 09/23/16 3.0 0.00 0.02
AA 160923P00003500 P 09/23/16 3.5 0.00 0.02
AA 160923P00004000 P 09/23/16 4.0 0.00 0.02
AA 160923P00004500 P 09/23/16 4.5 0.00 0.02
AA 160923P00005000 P 09/23/16 5.0 0.00 0.02
AA 160923P00005500 P 09/23/16 5.5 0.00 0.02
AA 160923P00006000 P 09/23/16 6.0 0.00 0.02
AA 160923P00006500 P 09/23/16 6.5 0.00 0.02
AA 160923P00007000 P 09/23/16 7.0 0.00 0.02
AA 160923P00007500 P 09/23/16 7.5 0.00 0.02
AA 160923P00008000 P 09/23/16 8.0 0.00 0.03
AA 160923P00008500 P 09/23/16 8.5 0.01 0.04
AA 160923P00009000 P 09/23/16 9.0 0.05 0.08
AA 160923P00009500 P 09/23/16 9.5 0.14 0.18
AA 160923P00010000 P 09/23/16 10.0 0.33 0.35
AA 160923P00010500 P 09/23/16 10.5 0.63 0.65
AA 160923P00011000 P 09/23/16 11.0 1.03 1.06
AA 160923P00011500 P 09/23/16 11.5 1.50 1.53
AA 160923P00012000 P 09/23/16 12.0 1.98 2.01
AA 160923P00012500 P 09/23/16 12.5 2.48 2.51
AA 160923P00013000 P 09/23/16 13.0 2.98 3.05
AA 160923P00013500 P 09/23/16 13.5 3.45 3.55
AA 160923P00014000 P 09/23/16 14.0 3.95 4.05
AA 160923P00014500 P 09/23/16 14.5 4.45 4.55
AA 160923P00015000 P 09/23/16 15.0 4.95 5.05
AA 160923P00015500 P 09/23/16 15.5 5.45 5.55
AA 160923P00016000 P 09/23/16 16.0 5.95 6.05
AA 160923P00016500 P 09/23/16 16.5 6.45 6.55
AA 160923P00017000 P 09/23/16 17.0 6.95 7.05
AA 160923P00017500 P 09/23/16 17.5 7.45 7.55
AA 160923P00018000 P 09/23/16 18.0 7.95 8.05
AA 160923P00018500 P 09/23/16 18.5 8.45 8.55
AA 160923P00019000 P 09/23/16 19.0 8.95 9.05
AA 160923P00019500 P 09/23/16 19.5 9.45 9.55
AA 160930C00003000 C 09/30/16 3.0 6.95 7.05
AA 160930C00003500 C 09/30/16 3.5 6.45 6.55
AA 160930C00004000 C 09/30/16 4.0 5.95 6.05
AA 160930C00004500 C 09/30/16 4.5 5.45 5.55
AA 160930C00005000 C 09/30/16 5.0 4.95 5.05
AA 160930C00005500 C 09/30/16 5.5 4.45 4.55
AA 160930C00006000 C 09/30/16 6.0 3.95 4.05
AA 160930C00006500 C 09/30/16 6.5 3.45 3.55
AA 160930C00007000 C 09/30/16 7.0 3.00 3.05
AA 160930C00007500 C 09/30/16 7.5 2.51 2.54
AA 160930C00008000 C 09/30/16 8.0 2.02 2.05
AA 160930C00008500 C 09/30/16 8.5 1.55 1.57
AA 160930C00009000 C 09/30/16 9.0 1.09 1.12
AA 160930C00009500 C 09/30/16 9.5 0.69 0.72
AA 160930C00010000 C 09/30/16 10.0 0.39 0.41
AA 160930C00010500 C 09/30/16 10.5 0.18 0.22
AA 160930C00011000 C 09/30/16 11.0 0.07 0.11
AA 160930C00011500 C 09/30/16 11.5 0.03 0.04
AA 160930C00012000 C 09/30/16 12.0 0.01 0.03
AA 160930C00012500 C 09/30/16 12.5 0.00 0.02
AA 160930C00013000 C 09/30/16 13.0 0.00 0.02
AA 160930C00013500 C 09/30/16 13.5 0.00 0.02
AA 160930C00014000 C 09/30/16 14.0 0.00 0.02
AA 160930C00014500 C 09/30/16 14.5 0.00 0.02
AA 160930C00015000 C 09/30/16 15.0 0.00 0.02
AA 160930C00015500 C 09/30/16 15.5 0.00 0.02
AA 160930C00016000 C 09/30/16 16.0 0.00 0.02
AA 160930C00016500 C 09/30/16 16.5 0.00 0.02
AA 160930C00017000 C 09/30/16 17.0 0.00 0.02
AA 160930C00017500 C 09/30/16 17.5 0.00 0.02
AA 160930C00018000 C 09/30/16 18.0 0.00 0.02
AA 160930C00018500 C 09/30/16 18.5 0.00 0.02
AA 160930C00019000 C 09/30/16 19.0 0.00 0.02
AA 160930P00003000 P 09/30/16 3.0 0.00 0.02
AA 160930P00003500 P 09/30/16 3.5 0.00 0.02
AA 160930P00004000 P 09/30/16 4.0 0.00 0.02
AA 160930P00004500 P 09/30/16 4.5 0.00 0.02
AA 160930P00005000 P 09/30/16 5.0 0.00 0.02
AA 160930P00005500 P 09/30/16 5.5 0.00 0.02
AA 160930P00006000 P 09/30/16 6.0 0.00 0.02
AA 160930P00006500 P 09/30/16 6.5 0.00 0.02
AA 160930P00007000 P 09/30/16 7.0 0.00 0.02
AA 160930P00007500 P 09/30/16 7.5 0.00 0.03
AA 160930P00008000 P 09/30/16 8.0 0.00 0.04
AA 160930P00008500 P 09/30/16 8.5 0.03 0.06
AA 160930P00009000 P 09/30/16 9.0 0.09 0.11
AA 160930P00009500 P 09/30/16 9.5 0.18 0.21
AA 160930P00010000 P 09/30/16 10.0 0.38 0.40
AA 160930P00010500 P 09/30/16 10.5 0.67 0.69
AA 160930P00011000 P 09/30/16 11.0 1.06 1.09
AA 160930P00011500 P 09/30/16 11.5 1.51 1.54
AA 160930P00012000 P 09/30/16 12.0 1.99 2.02
AA 160930P00012500 P 09/30/16 12.5 2.48 2.51
AA 160930P00013000 P 09/30/16 13.0 2.98 3.05
AA 160930P00013500 P 09/30/16 13.5 3.45 3.55
AA 160930P00014000 P 09/30/16 14.0 3.95 4.05
AA 160930P00014500 P 09/30/16 14.5 4.45 4.55
AA 160930P00015000 P 09/30/16 15.0 4.95 5.05
AA 160930P00015500 P 09/30/16 15.5 5.45 5.55
AA 160930P00016000 P 09/30/16 16.0 5.95 6.05
AA 160930P00016500 P 09/30/16 16.5 6.45 6.55
AA 160930P00017000 P 09/30/16 17.0 6.95 7.05
AA 160930P00017500 P 09/30/16 17.5 7.45 7.55
AA 160930P00018000 P 09/30/16 18.0 7.95 8.05
AA 160930P00018500 P 09/30/16 18.5 8.45 8.55
AA 160930P00019000 P 09/30/16 19.0 8.95 9.05
AA 161007C00003000 C 10/07/16 3.0 6.95 7.05
AA 161007C00003500 C 10/07/16 3.5 6.45 6.55
AA 161007C00004000 C 10/07/16 4.0 5.95 6.05
AA 161007C00004500 C 10/07/16 4.5 5.45 5.55
AA 161007C00005000 C 10/07/16 5.0 4.95 5.05
AA 161007C00005500 C 10/07/16 5.5 4.45 4.55
AA 161007C00006000 C 10/07/16 6.0 3.95 4.05
AA 161007C00006500 C 10/07/16 6.5 3.45 3.55
AA 161007C00007000 C 10/07/16 7.0 3.00 3.05
AA 161007C00007500 C 10/07/16 7.5 2.50 2.55
AA 161007C00008000 C 10/07/16 8.0 2.02 2.07
AA 161007C00008500 C 10/07/16 8.5 1.56 1.62
AA 161007C00009000 C 10/07/16 9.0 1.14 1.21
AA 161007C00009500 C 10/07/16 9.5 0.78 0.80
AA 161007C00010000 C 10/07/16 10.0 0.48 0.51
AA 161007C00010500 C 10/07/16 10.5 0.28 0.31
AA 161007C00011000 C 10/07/16 11.0 0.14 0.19
AA 161007C00011500 C 10/07/16 11.5 0.07 0.11
AA 161007C00012000 C 10/07/16 12.0 0.03 0.07
AA 161007C00012500 C 10/07/16 12.5 0.01 0.04
AA 161007C00013000 C 10/07/16 13.0 0.00 0.03
AA 161007C00013500 C 10/07/16 13.5 0.00 0.03
AA 161007C00014000 C 10/07/16 14.0 0.00 0.02
AA 161007C00014500 C 10/07/16 14.5 0.00 0.02
AA 161007C00015000 C 10/07/16 15.0 0.00 0.02
AA 161007C00015500 C 10/07/16 15.5 0.00 0.02
AA 161007C00016000 C 10/07/16 16.0 0.00 0.02
AA 161007C00016500 C 10/07/16 16.5 0.00 0.02
AA 161007C00017000 C 10/07/16 17.0 0.00 0.02
AA 161007C00017500 C 10/07/16 17.5 0.00 0.02
AA 161007C00018000 C 10/07/16 18.0 0.00 0.02
AA 161007C00018500 C 10/07/16 18.5 0.00 0.02
AA 161007C00019000 C 10/07/16 19.0 0.00 0.02
AA 161007P00003000 P 10/07/16 3.0 0.00 0.02
AA 161007P00003500 P 10/07/16 3.5 0.00 0.02
AA 161007P00004000 P 10/07/16 4.0 0.00 0.02
AA 161007P00004500 P 10/07/16 4.5 0.00 0.02
AA 161007P00005000 P 10/07/16 5.0 0.00 0.02
AA 161007P00005500 P 10/07/16 5.5 0.00 0.02
AA 161007P00006000 P 10/07/16 6.0 0.00 0.02
AA 161007P00006500 P 10/07/16 6.5 0.00 0.03
AA 161007P00007000 P 10/07/16 7.0 0.00 0.03
AA 161007P00007500 P 10/07/16 7.5 0.01 0.04
AA 161007P00008000 P 10/07/16 8.0 0.03 0.06
AA 161007P00008500 P 10/07/16 8.5 0.06 0.10
AA 161007P00009000 P 10/07/16 9.0 0.14 0.17
AA 161007P00009500 P 10/07/16 9.5 0.26 0.30
AA 161007P00010000 P 10/07/16 10.0 0.47 0.49
AA 161007P00010500 P 10/07/16 10.5 0.76 0.79
AA 161007P00011000 P 10/07/16 11.0 1.13 1.19
AA 161007P00011500 P 10/07/16 11.5 1.54 1.60
AA 161007P00012000 P 10/07/16 12.0 1.99 2.05
AA 161007P00012500 P 10/07/16 12.5 2.48 2.53
AA 161007P00013000 P 10/07/16 13.0 2.98 3.05
AA 161007P00013500 P 10/07/16 13.5 3.45 3.55
AA 161007P00014000 P 10/07/16 14.0 3.95 4.05
AA 161007P00014500 P 10/07/16 14.5 4.45 4.55
AA 161007P00015000 P 10/07/16 15.0 4.95 5.05
AA 161007P00015500 P 10/07/16 15.5 5.45 5.55
AA 161007P00016000 P 10/07/16 16.0 5.95 6.05
AA 161007P00016500 P 10/07/16 16.5 6.45 6.55
AA 161007P00017000 P 10/07/16 17.0 6.95 7.05
AA 161007P00017500 P 10/07/16 17.5 7.45 7.55
AA 161007P00018000 P 10/07/16 18.0 7.95 8.05
AA 161007P00018500 P 10/07/16 18.5 8.45 8.55
AA 161007P00019000 P 10/07/16 19.0 8.95 9.05
AA 161021C00001000 C 10/21/16 1.0 8.95 9.05
AA 161021C00002000 C 10/21/16 2.0 7.95 8.05
AA 161021C00003000 C 10/21/16 3.0 6.95 7.05
AA 161021C00004000 C 10/21/16 4.0 5.95 6.05
AA 161021C00005000 C 10/21/16 5.0 4.95 5.05
AA 161021C00006000 C 10/21/16 6.0 3.95 4.05
AA 161021C00007000 C 10/21/16 7.0 3.00 3.10
AA 161021C00008000 C 10/21/16 8.0 2.06 2.09
AA 161021C00009000 C 10/21/16 9.0 1.21 1.24
AA 161021C00010000 C 10/21/16 10.0 0.57 0.59
AA 161021C00011000 C 10/21/16 11.0 0.21 0.23
AA 161021C00012000 C 10/21/16 12.0 0.07 0.09
AA 161021C00013000 C 10/21/16 13.0 0.02 0.04
AA 161021C00014000 C 10/21/16 14.0 0.01 0.03
AA 161021C00015000 C 10/21/16 15.0 0.00 0.02
AA 161021C00016000 C 10/21/16 16.0 0.00 0.02
AA 161021C00017000 C 10/21/16 17.0 0.00 0.02
AA 161021C00018000 C 10/21/16 18.0 0.00 0.02
AA 161021P00001000 P 10/21/16 1.0 0.00 0.02
AA 161021P00002000 P 10/21/16 2.0 0.00 0.02
AA 161021P00003000 P 10/21/16 3.0 0.00 0.02
AA 161021P00004000 P 10/21/16 4.0 0.00 0.02
AA 161021P00005000 P 10/21/16 5.0 0.00 0.02
AA 161021P00006000 P 10/21/16 6.0 0.00 0.02
AA 161021P00007000 P 10/21/16 7.0 0.01 0.04
AA 161021P00008000 P 10/21/16 8.0 0.06 0.09
AA 161021P00009000 P 10/21/16 9.0 0.19 0.22
AA 161021P00010000 P 10/21/16 10.0 0.55 0.57
AA 161021P00011000 P 10/21/16 11.0 1.19 1.21
AA 161021P00012000 P 10/21/16 12.0 2.05 2.07
AA 161021P00013000 P 10/21/16 13.0 2.99 3.05
AA 161021P00014000 P 10/21/16 14.0 3.95 4.05
AA 161021P00015000 P 10/21/16 15.0 4.95 5.05
AA 161021P00016000 P 10/21/16 16.0 5.95 6.05
AA 161021P00017000 P 10/21/16 17.0 6.95 7.05
AA 161021P00018000 P 10/21/16 18.0 7.95 8.05
AA 161118C00004000 C 11/18/16 4.0 5.95 6.05
AA 161118C00005000 C 11/18/16 5.0 4.95 5.05
AA 161118C00006000 C 11/18/16 6.0 4.00 4.10
AA 161118C00007000 C 11/18/16 7.0 3.00 3.10
AA 161118C00008000 C 11/18/16 8.0 2.11 2.13
AA 161118C00009000 C 11/18/16 9.0 1.26 1.34
AA 161118C00010000 C 11/18/16 10.0 0.67 0.70
AA 161118C00011000 C 11/18/16 11.0 0.29 0.32
AA 161118C00012000 C 11/18/16 12.0 0.12 0.14
AA 161118C00013000 C 11/18/16 13.0 0.04 0.07
AA 161118C00014000 C 11/18/16 14.0 0.01 0.04
AA 161118C00015000 C 11/18/16 15.0 0.00 0.03
AA 161118C00016000 C 11/18/16 16.0 0.00 0.02
AA 161118P00004000 P 11/18/16 4.0 0.00 0.02
AA 161118P00005000 P 11/18/16 5.0 0.00 0.02
AA 161118P00006000 P 11/18/16 6.0 0.00 0.03
AA 161118P00007000 P 11/18/16 7.0 0.02 0.06
AA 161118P00008000 P 11/18/16 8.0 0.10 0.13
AA 161118P00009000 P 11/18/16 9.0 0.29 0.32
AA 161118P00010000 P 11/18/16 10.0 0.68 0.70
AA 161118P00011000 P 11/18/16 11.0 1.31 1.33
AA 161118P00012000 P 11/18/16 12.0 2.09 2.18
AA 161118P00013000 P 11/18/16 13.0 3.00 3.10
AA 161118P00014000 P 11/18/16 14.0 4.00 4.10
AA 161118P00015000 P 11/18/16 15.0 4.95 5.05
AA 161118P00016000 P 11/18/16 16.0 5.95 6.05
AA 170120C00001000 C 01/20/17 1.0 8.95 9.05
AA 170120C00002000 C 01/20/17 2.0 7.95 8.05
AA 170120C00003000 C 01/20/17 3.0 6.95 7.05
AA 170120C00004000 C 01/20/17 4.0 5.95 6.05
AA 170120C00005000 C 01/20/17 5.0 4.95 5.10
AA 170120C00006000 C 01/20/17 6.0 4.00 4.10
AA 170120C00007000 C 01/20/17 7.0 3.05 3.15
AA 170120C00008000 C 01/20/17 8.0 2.20 2.30
AA 170120C00009000 C 01/20/17 9.0 1.47 1.53
AA 170120C00010000 C 01/20/17 10.0 0.91 0.92
AA 170120C00011000 C 01/20/17 11.0 0.50 0.54
AA 170120C00012000 C 01/20/17 12.0 0.27 0.30
AA 170120C00013000 C 01/20/17 13.0 0.13 0.17
AA 170120C00014000 C 01/20/17 14.0 0.07 0.10
AA 170120C00015000 C 01/20/17 15.0 0.04 0.06
AA 170120C00016000 C 01/20/17 16.0 0.02 0.05
AA 170120C00017000 C 01/20/17 17.0 0.02 0.04
AA 170120C00018000 C 01/20/17 18.0 0.00 0.03
AA 170120C00019000 C 01/20/17 19.0 0.00 0.03
AA 170120C00020000 C 01/20/17 20.0 0.00 0.01
AA 170120C00022000 C 01/20/17 22.0 0.00 0.02
AA 170120C00025000 C 01/20/17 25.0 0.00 0.02
AA 170120C00027000 C 01/20/17 27.0 0.00 0.02
AA 170120C00030000 C 01/20/17 30.0 0.00 0.02
AA 170120P00001000 P 01/20/17 1.0 0.00 0.02
AA 170120P00002000 P 01/20/17 2.0 0.00 0.02
AA 170120P00003000 P 01/20/17 3.0 0.00 0.02
AA 170120P00004000 P 01/20/17 4.0 0.00 0.02
AA 170120P00005000 P 01/20/17 5.0 0.00 0.04
AA 170120P00006000 P 01/20/17 6.0 0.04 0.07
AA 170120P00007000 P 01/20/17 7.0 0.11 0.14
AA 170120P00008000 P 01/20/17 8.0 0.24 0.27
AA 170120P00009000 P 01/20/17 9.0 0.48 0.52
AA 170120P00010000 P 01/20/17 10.0 0.91 0.94
AA 170120P00011000 P 01/20/17 11.0 1.49 1.55
AA 170120P00012000 P 01/20/17 12.0 2.24 2.34
AA 170120P00013000 P 01/20/17 13.0 3.10 3.20
AA 170120P00014000 P 01/20/17 14.0 4.05 4.15
AA 170120P00015000 P 01/20/17 15.0 5.00 5.10
AA 170120P00016000 P 01/20/17 16.0 6.00 6.10
AA 170120P00017000 P 01/20/17 17.0 6.95 7.05
AA 170120P00018000 P 01/20/17 18.0 7.95 8.05
AA 170120P00019000 P 01/20/17 19.0 8.95 9.05
AA 170120P00020000 P 01/20/17 20.0 9.95 10.05
AA 170120P00022000 P 01/20/17 22.0 11.95 12.05
AA 170120P00025000 P 01/20/17 25.0 14.95 15.05
AA 170120P00027000 P 01/20/17 27.0 16.95 17.05
AA 170120P00030000 P 01/20/17 30.0 19.95 20.05
AA 170421C00001000 C 04/21/17 1.0 8.95 9.05
AA 170421C00002000 C 04/21/17 2.0 7.95 8.05
AA 170421C00003000 C 04/21/17 3.0 6.95 7.05
AA 170421C00004000 C 04/21/17 4.0 5.95 6.05
AA 170421C00005000 C 04/21/17 5.0 5.00 5.10
AA 170421C00006000 C 04/21/17 6.0 4.05 4.15
AA 170421C00007000 C 04/21/17 7.0 3.20 3.30
AA 170421C00008000 C 04/21/17 8.0 2.36 2.46
AA 170421C00009000 C 04/21/17 9.0 1.67 1.79
AA 170421C00010000 C 04/21/17 10.0 1.14 1.22
AA 170421C00011000 C 04/21/17 11.0 0.74 0.80
AA 170421C00012000 C 04/21/17 12.0 0.46 0.51
AA 170421C00013000 C 04/21/17 13.0 0.28 0.36
AA 170421C00014000 C 04/21/17 14.0 0.17 0.23
AA 170421C00015000 C 04/21/17 15.0 0.12 0.16
AA 170421C00016000 C 04/21/17 16.0 0.07 0.11
AA 170421C00017000 C 04/21/17 17.0 0.05 0.08
AA 170421C00018000 C 04/21/17 18.0 0.03 0.06
AA 170421C00019000 C 04/21/17 19.0 0.02 0.05
AA 170421P00001000 P 04/21/17 1.0 0.00 0.02
AA 170421P00002000 P 04/21/17 2.0 0.00 0.02
AA 170421P00003000 P 04/21/17 3.0 0.00 0.02
AA 170421P00004000 P 04/21/17 4.0 0.01 0.04
AA 170421P00005000 P 04/21/17 5.0 0.03 0.07
AA 170421P00006000 P 04/21/17 6.0 0.09 0.13
AA 170421P00007000 P 04/21/17 7.0 0.19 0.25
AA 170421P00008000 P 04/21/17 8.0 0.40 0.44
AA 170421P00009000 P 04/21/17 9.0 0.71 0.76
AA 170421P00010000 P 04/21/17 10.0 1.16 1.22
AA 170421P00011000 P 04/21/17 11.0 1.71 1.82
AA 170421P00012000 P 04/21/17 12.0 2.43 2.55
AA 170421P00013000 P 04/21/17 13.0 3.25 3.35
AA 170421P00014000 P 04/21/17 14.0 4.15 4.25
AA 170421P00015000 P 04/21/17 15.0 5.05 5.20
AA 170421P00016000 P 04/21/17 16.0 6.05 6.15
AA 170421P00017000 P 04/21/17 17.0 7.00 7.10
AA 170421P00018000 P 04/21/17 18.0 8.00 8.10
AA 170421P00019000 P 04/21/17 19.0 9.00 9.10
AA 180119C00003000 C 01/19/18 3.0 6.90 7.25
AA 180119C00005000 C 01/19/18 5.0 5.05 5.35
AA 180119C00007000 C 01/19/18 7.0 3.40 3.70
AA 180119C00010000 C 01/19/18 10.0 1.70 1.79
AA 180119C00012000 C 01/19/18 12.0 0.98 1.08
AA 180119C00015000 C 01/19/18 15.0 0.45 0.51
AA 180119C00017000 C 01/19/18 17.0 0.24 0.39
AA 180119C00020000 C 01/19/18 20.0 0.07 0.22
AA 180119P00003000 P 01/19/18 3.0 0.00 0.10
AA 180119P00005000 P 01/19/18 5.0 0.14 0.25
AA 180119P00007000 P 01/19/18 7.0 0.48 0.57
AA 180119P00010000 P 01/19/18 10.0 1.70 1.77
AA 180119P00012000 P 01/19/18 12.0 2.93 3.10
AA 180119P00015000 P 01/19/18 15.0 5.15 5.55
AA 180119P00017000 P 01/19/18 17.0 6.90 7.35
AA 180119P00020000 P 01/19/18 20.0 9.70 10.40

OPRA data is delayed 15 minutes.