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 (2016-04-08)Premium Content

Alcoa Inc (AA)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 160701C00001000 C 07/01/16 1.0 8.20 8.65
AA 160701C00002000 C 07/01/16 2.0 5.70 9.05
AA 160701C00002500 C 07/01/16 2.5 6.80 7.35
AA 160701C00003000 C 07/01/16 3.0 6.25 6.60
AA 160701C00003500 C 07/01/16 3.5 4.50 6.70
AA 160701C00004000 C 07/01/16 4.0 5.30 5.50
AA 160701C00004500 C 07/01/16 4.5 4.80 5.00
AA 160701C00005000 C 07/01/16 5.0 4.30 4.55
AA 160701C00005500 C 07/01/16 5.5 3.75 4.00
AA 160701C00006000 C 07/01/16 6.0 3.20 3.50
AA 160701C00006500 C 07/01/16 6.5 2.56 3.50
AA 160701C00007000 C 07/01/16 7.0 2.32 2.48
AA 160701C00007500 C 07/01/16 7.5 1.80 2.09
AA 160701C00008000 C 07/01/16 8.0 1.33 1.48
AA 160701C00008500 C 07/01/16 8.5 0.85 1.01
AA 160701C00009000 C 07/01/16 9.0 0.46 0.55
AA 160701C00009500 C 07/01/16 9.5 0.19 0.21
AA 160701C00010000 C 07/01/16 10.0 0.05 0.08
AA 160701C00010500 C 07/01/16 10.5 0.01 0.04
AA 160701C00011000 C 07/01/16 11.0 0.00 0.05
AA 160701C00011500 C 07/01/16 11.5 0.00 0.08
AA 160701C00012000 C 07/01/16 12.0 0.00 0.08
AA 160701C00012500 C 07/01/16 12.5 0.00 0.50
AA 160701C00013000 C 07/01/16 13.0 0.00 0.17
AA 160701C00013500 C 07/01/16 13.5 0.00 0.50
AA 160701C00014000 C 07/01/16 14.0 0.00 0.34
AA 160701C00014500 C 07/01/16 14.5 0.00 0.50
AA 160701C00015000 C 07/01/16 15.0 0.00 0.17
AA 160701C00015500 C 07/01/16 15.5 0.00 0.50
AA 160701C00016000 C 07/01/16 16.0 0.00 0.50
AA 160701C00016500 C 07/01/16 16.5 0.00 0.50
AA 160701C00017000 C 07/01/16 17.0 0.00 0.50
AA 160701C00017500 C 07/01/16 17.5 0.00 0.50
AA 160701C00018000 C 07/01/16 18.0 0.00 0.50
AA 160701C00018500 C 07/01/16 18.5 0.00 0.50
AA 160701P00001000 P 07/01/16 1.0 0.00 0.50
AA 160701P00002000 P 07/01/16 2.0 0.00 0.51
AA 160701P00002500 P 07/01/16 2.5 0.00 0.69
AA 160701P00003000 P 07/01/16 3.0 0.00 0.50
AA 160701P00003500 P 07/01/16 3.5 0.00 0.50
AA 160701P00004000 P 07/01/16 4.0 0.00 0.51
AA 160701P00004500 P 07/01/16 4.5 0.00 0.50
AA 160701P00005000 P 07/01/16 5.0 0.00 0.51
AA 160701P00005500 P 07/01/16 5.5 0.00 0.50
AA 160701P00006000 P 07/01/16 6.0 0.00 0.11
AA 160701P00006500 P 07/01/16 6.5 0.00 0.50
AA 160701P00007000 P 07/01/16 7.0 0.00 0.07
AA 160701P00007500 P 07/01/16 7.5 0.00 0.06
AA 160701P00008000 P 07/01/16 8.0 0.00 0.05
AA 160701P00008500 P 07/01/16 8.5 0.02 0.06
AA 160701P00009000 P 07/01/16 9.0 0.10 0.13
AA 160701P00009500 P 07/01/16 9.5 0.30 0.34
AA 160701P00010000 P 07/01/16 10.0 0.61 0.73
AA 160701P00010500 P 07/01/16 10.5 0.85 1.22
AA 160701P00011000 P 07/01/16 11.0 1.46 1.69
AA 160701P00011500 P 07/01/16 11.5 1.54 2.32
AA 160701P00012000 P 07/01/16 12.0 2.16 2.73
AA 160701P00012500 P 07/01/16 12.5 2.96 3.35
AA 160701P00013000 P 07/01/16 13.0 3.15 3.75
AA 160701P00013500 P 07/01/16 13.5 3.50 4.20
AA 160701P00014000 P 07/01/16 14.0 4.15 4.75
AA 160701P00014500 P 07/01/16 14.5 4.65 5.25
AA 160701P00015000 P 07/01/16 15.0 4.70 7.15
AA 160701P00015500 P 07/01/16 15.5 5.60 6.25
AA 160701P00016000 P 07/01/16 16.0 5.55 7.20
AA 160701P00016500 P 07/01/16 16.5 7.00 7.25
AA 160701P00017000 P 07/01/16 17.0 7.50 7.70
AA 160701P00017500 P 07/01/16 17.5 8.00 8.25
AA 160701P00018000 P 07/01/16 18.0 7.95 8.75
AA 160701P00018500 P 07/01/16 18.5 8.35 9.70
AA 160708C00002500 C 07/08/16 2.5 6.80 7.00
AA 160708C00003000 C 07/08/16 3.0 6.25 6.50
AA 160708C00003500 C 07/08/16 3.5 5.80 6.20
AA 160708C00004000 C 07/08/16 4.0 5.25 5.55
AA 160708C00004500 C 07/08/16 4.5 4.75 5.05
AA 160708C00005000 C 07/08/16 5.0 4.30 4.55
AA 160708C00005500 C 07/08/16 5.5 3.80 4.05
AA 160708C00006000 C 07/08/16 6.0 3.30 3.55
AA 160708C00006500 C 07/08/16 6.5 2.80 3.10
AA 160708C00007000 C 07/08/16 7.0 2.29 2.61
AA 160708C00007500 C 07/08/16 7.5 1.79 2.22
AA 160708C00008000 C 07/08/16 8.0 1.35 1.58
AA 160708C00008500 C 07/08/16 8.5 0.90 1.02
AA 160708C00009000 C 07/08/16 9.0 0.53 0.65
AA 160708C00009500 C 07/08/16 9.5 0.26 0.29
AA 160708C00010000 C 07/08/16 10.0 0.10 0.14
AA 160708C00010500 C 07/08/16 10.5 0.04 0.08
AA 160708C00011000 C 07/08/16 11.0 0.00 0.05
AA 160708C00011500 C 07/08/16 11.5 0.00 0.05
AA 160708C00012000 C 07/08/16 12.0 0.00 0.09
AA 160708C00012500 C 07/08/16 12.5 0.00 0.12
AA 160708C00013000 C 07/08/16 13.0 0.00 0.12
AA 160708C00013500 C 07/08/16 13.5 0.00 0.12
AA 160708C00014000 C 07/08/16 14.0 0.00 0.12
AA 160708C00014500 C 07/08/16 14.5 0.00 0.12
AA 160708C00015000 C 07/08/16 15.0 0.00 0.12
AA 160708C00015500 C 07/08/16 15.5 0.00 0.12
AA 160708C00016000 C 07/08/16 16.0 0.00 0.12
AA 160708C00016500 C 07/08/16 16.5 0.00 0.13
AA 160708C00017000 C 07/08/16 17.0 0.00 0.12
AA 160708C00017500 C 07/08/16 17.5 0.00 0.12
AA 160708C00018000 C 07/08/16 18.0 0.00 0.13
AA 160708C00018500 C 07/08/16 18.5 0.00 0.50
AA 160708P00002500 P 07/08/16 2.5 0.00 0.11
AA 160708P00003000 P 07/08/16 3.0 0.00 0.22
AA 160708P00003500 P 07/08/16 3.5 0.00 0.11
AA 160708P00004000 P 07/08/16 4.0 0.00 0.27
AA 160708P00004500 P 07/08/16 4.5 0.00 0.11
AA 160708P00005000 P 07/08/16 5.0 0.00 0.19
AA 160708P00005500 P 07/08/16 5.5 0.00 0.11
AA 160708P00006000 P 07/08/16 6.0 0.00 0.11
AA 160708P00006500 P 07/08/16 6.5 0.00 0.11
AA 160708P00007000 P 07/08/16 7.0 0.00 0.04
AA 160708P00007500 P 07/08/16 7.5 0.00 0.05
AA 160708P00008000 P 07/08/16 8.0 0.00 0.08
AA 160708P00008500 P 07/08/16 8.5 0.05 0.10
AA 160708P00009000 P 07/08/16 9.0 0.17 0.20
AA 160708P00009500 P 07/08/16 9.5 0.38 0.43
AA 160708P00010000 P 07/08/16 10.0 0.67 0.79
AA 160708P00010500 P 07/08/16 10.5 0.73 1.24
AA 160708P00011000 P 07/08/16 11.0 1.23 1.78
AA 160708P00011500 P 07/08/16 11.5 1.63 2.21
AA 160708P00012000 P 07/08/16 12.0 2.00 2.91
AA 160708P00012500 P 07/08/16 12.5 2.71 3.25
AA 160708P00013000 P 07/08/16 13.0 3.10 3.75
AA 160708P00013500 P 07/08/16 13.5 3.60 4.75
AA 160708P00014000 P 07/08/16 14.0 4.10 5.85
AA 160708P00014500 P 07/08/16 14.5 4.55 5.25
AA 160708P00015000 P 07/08/16 15.0 5.05 7.65
AA 160708P00015500 P 07/08/16 15.5 5.50 8.40
AA 160708P00016000 P 07/08/16 16.0 6.00 7.05
AA 160708P00016500 P 07/08/16 16.5 6.50 7.25
AA 160708P00017000 P 07/08/16 17.0 7.00 7.75
AA 160708P00017500 P 07/08/16 17.5 5.90 10.25
AA 160708P00018000 P 07/08/16 18.0 6.45 10.70
AA 160708P00018500 P 07/08/16 18.5 7.50 10.50
AA 160715C00001000 C 07/15/16 1.0 8.05 8.65
AA 160715C00002000 C 07/15/16 2.0 6.00 7.50
AA 160715C00003000 C 07/15/16 3.0 6.30 6.90
AA 160715C00003500 C 07/15/16 3.5 5.80 6.50
AA 160715C00004000 C 07/15/16 4.0 5.25 5.80
AA 160715C00004500 C 07/15/16 4.5 4.70 5.35
AA 160715C00005000 C 07/15/16 5.0 4.30 4.50
AA 160715C00005500 C 07/15/16 5.5 3.80 4.00
AA 160715C00006000 C 07/15/16 6.0 3.30 3.80
AA 160715C00006500 C 07/15/16 6.5 2.83 3.30
AA 160715C00007000 C 07/15/16 7.0 2.36 2.56
AA 160715C00007500 C 07/15/16 7.5 1.85 2.09
AA 160715C00008000 C 07/15/16 8.0 1.45 1.50
AA 160715C00008500 C 07/15/16 8.5 1.04 1.10
AA 160715C00009000 C 07/15/16 9.0 0.69 0.73
AA 160715C00009500 C 07/15/16 9.5 0.42 0.45
AA 160715C00010000 C 07/15/16 10.0 0.24 0.27
AA 160715C00010500 C 07/15/16 10.5 0.13 0.15
AA 160715C00011000 C 07/15/16 11.0 0.07 0.10
AA 160715C00011500 C 07/15/16 11.5 0.04 0.06
AA 160715C00012000 C 07/15/16 12.0 0.01 0.07
AA 160715C00012500 C 07/15/16 12.5 0.00 0.04
AA 160715C00013000 C 07/15/16 13.0 0.00 0.02
AA 160715C00013500 C 07/15/16 13.5 0.00 0.13
AA 160715C00014000 C 07/15/16 14.0 0.00 0.12
AA 160715C00014500 C 07/15/16 14.5 0.00 0.13
AA 160715C00015000 C 07/15/16 15.0 0.00 0.05
AA 160715C00015500 C 07/15/16 15.5 0.00 0.13
AA 160715C00016000 C 07/15/16 16.0 0.00 0.13
AA 160715C00016500 C 07/15/16 16.5 0.00 0.13
AA 160715C00017000 C 07/15/16 17.0 0.00 0.12
AA 160715C00017500 C 07/15/16 17.5 0.00 0.12
AA 160715C00018000 C 07/15/16 18.0 0.00 0.12
AA 160715C00019000 C 07/15/16 19.0 0.00 0.12
AA 160715P00001000 P 07/15/16 1.0 0.00 0.13
AA 160715P00002000 P 07/15/16 2.0 0.00 0.13
AA 160715P00003000 P 07/15/16 3.0 0.00 0.11
AA 160715P00003500 P 07/15/16 3.5 0.00 0.21
AA 160715P00004000 P 07/15/16 4.0 0.00 0.11
AA 160715P00004500 P 07/15/16 4.5 0.00 0.13
AA 160715P00005000 P 07/15/16 5.0 0.00 0.10
AA 160715P00005500 P 07/15/16 5.5 0.00 0.11
AA 160715P00006000 P 07/15/16 6.0 0.00 0.03
AA 160715P00006500 P 07/15/16 6.5 0.00 0.13
AA 160715P00007000 P 07/15/16 7.0 0.01 0.04
AA 160715P00007500 P 07/15/16 7.5 0.00 0.06
AA 160715P00008000 P 07/15/16 8.0 0.08 0.10
AA 160715P00008500 P 07/15/16 8.5 0.17 0.20
AA 160715P00009000 P 07/15/16 9.0 0.30 0.34
AA 160715P00009500 P 07/15/16 9.5 0.53 0.59
AA 160715P00010000 P 07/15/16 10.0 0.83 0.89
AA 160715P00010500 P 07/15/16 10.5 1.22 1.30
AA 160715P00011000 P 07/15/16 11.0 1.64 1.74
AA 160715P00011500 P 07/15/16 11.5 1.77 2.29
AA 160715P00012000 P 07/15/16 12.0 2.26 2.71
AA 160715P00012500 P 07/15/16 12.5 2.73 3.20
AA 160715P00013000 P 07/15/16 13.0 3.20 3.70
AA 160715P00013500 P 07/15/16 13.5 3.70 4.25
AA 160715P00014000 P 07/15/16 14.0 4.20 4.70
AA 160715P00014500 P 07/15/16 14.5 4.70 5.20
AA 160715P00015000 P 07/15/16 15.0 5.20 5.70
AA 160715P00015500 P 07/15/16 15.5 5.70 7.20
AA 160715P00016000 P 07/15/16 16.0 6.20 6.75
AA 160715P00016500 P 07/15/16 16.5 6.65 7.20
AA 160715P00017000 P 07/15/16 17.0 7.20 7.80
AA 160715P00017500 P 07/15/16 17.5 7.40 8.85
AA 160715P00018000 P 07/15/16 18.0 7.00 10.05
AA 160715P00019000 P 07/15/16 19.0 8.85 10.00
AA 160722C00001000 C 07/22/16 1.0 8.30 8.45
AA 160722C00002000 C 07/22/16 2.0 7.30 7.45
AA 160722C00002500 C 07/22/16 2.5 6.80 6.95
AA 160722C00003000 C 07/22/16 3.0 6.30 6.45
AA 160722C00003500 C 07/22/16 3.5 5.80 5.95
AA 160722C00004000 C 07/22/16 4.0 5.30 5.45
AA 160722C00004500 C 07/22/16 4.5 4.80 4.95
AA 160722C00005000 C 07/22/16 5.0 4.30 4.45
AA 160722C00005500 C 07/22/16 5.5 3.80 3.95
AA 160722C00006000 C 07/22/16 6.0 3.35 3.45
AA 160722C00006500 C 07/22/16 6.5 2.85 2.93
AA 160722C00007000 C 07/22/16 7.0 2.37 2.45
AA 160722C00007500 C 07/22/16 7.5 1.89 1.98
AA 160722C00008000 C 07/22/16 8.0 1.46 1.53
AA 160722C00008500 C 07/22/16 8.5 1.06 1.12
AA 160722C00009000 C 07/22/16 9.0 0.72 0.78
AA 160722C00009500 C 07/22/16 9.5 0.45 0.49
AA 160722C00010000 C 07/22/16 10.0 0.26 0.30
AA 160722C00010500 C 07/22/16 10.5 0.15 0.18
AA 160722C00011000 C 07/22/16 11.0 0.08 0.11
AA 160722C00011500 C 07/22/16 11.5 0.03 0.07
AA 160722C00012000 C 07/22/16 12.0 0.01 0.05
AA 160722C00012500 C 07/22/16 12.5 0.00 0.04
AA 160722C00013000 C 07/22/16 13.0 0.00 0.03
AA 160722C00013500 C 07/22/16 13.5 0.00 0.02
AA 160722C00014000 C 07/22/16 14.0 0.00 0.02
AA 160722C00014500 C 07/22/16 14.5 0.00 0.02
AA 160722C00015000 C 07/22/16 15.0 0.00 0.02
AA 160722C00015500 C 07/22/16 15.5 0.00 0.02
AA 160722C00016000 C 07/22/16 16.0 0.00 0.02
AA 160722C00016500 C 07/22/16 16.5 0.00 0.02
AA 160722C00017000 C 07/22/16 17.0 0.00 0.02
AA 160722C00017500 C 07/22/16 17.5 0.00 0.02
AA 160722C00018000 C 07/22/16 18.0 0.00 0.02
AA 160722C00018500 C 07/22/16 18.5 0.00 0.02
AA 160722P00001000 P 07/22/16 1.0 0.00 0.02
AA 160722P00002000 P 07/22/16 2.0 0.00 0.02
AA 160722P00002500 P 07/22/16 2.5 0.00 0.02
AA 160722P00003000 P 07/22/16 3.0 0.00 0.02
AA 160722P00003500 P 07/22/16 3.5 0.00 0.02
AA 160722P00004000 P 07/22/16 4.0 0.00 0.02
AA 160722P00004500 P 07/22/16 4.5 0.00 0.02
AA 160722P00005000 P 07/22/16 5.0 0.00 0.02
AA 160722P00005500 P 07/22/16 5.5 0.00 0.02
AA 160722P00006000 P 07/22/16 6.0 0.00 0.03
AA 160722P00006500 P 07/22/16 6.5 0.00 0.04
AA 160722P00007000 P 07/22/16 7.0 0.02 0.05
AA 160722P00007500 P 07/22/16 7.5 0.05 0.08
AA 160722P00008000 P 07/22/16 8.0 0.10 0.13
AA 160722P00008500 P 07/22/16 8.5 0.20 0.23
AA 160722P00009000 P 07/22/16 9.0 0.34 0.38
AA 160722P00009500 P 07/22/16 9.5 0.56 0.61
AA 160722P00010000 P 07/22/16 10.0 0.86 0.92
AA 160722P00010500 P 07/22/16 10.5 1.23 1.32
AA 160722P00011000 P 07/22/16 11.0 1.66 1.75
AA 160722P00011500 P 07/22/16 11.5 2.13 2.22
AA 160722P00012000 P 07/22/16 12.0 2.61 2.70
AA 160722P00012500 P 07/22/16 12.5 3.10 3.20
AA 160722P00013000 P 07/22/16 13.0 3.60 3.70
AA 160722P00013500 P 07/22/16 13.5 4.05 4.20
AA 160722P00014000 P 07/22/16 14.0 4.55 4.70
AA 160722P00014500 P 07/22/16 14.5 5.05 5.20
AA 160722P00015000 P 07/22/16 15.0 5.55 5.70
AA 160722P00015500 P 07/22/16 15.5 6.05 6.20
AA 160722P00016000 P 07/22/16 16.0 6.55 6.70
AA 160722P00016500 P 07/22/16 16.5 7.05 7.20
AA 160722P00017000 P 07/22/16 17.0 7.55 7.70
AA 160722P00017500 P 07/22/16 17.5 8.05 8.20
AA 160722P00018000 P 07/22/16 18.0 8.55 8.70
AA 160722P00018500 P 07/22/16 18.5 9.05 9.20
AA 160729C00003000 C 07/29/16 3.0 6.30 6.45
AA 160729C00004000 C 07/29/16 4.0 5.30 5.45
AA 160729C00005000 C 07/29/16 5.0 4.30 4.45
AA 160729C00005500 C 07/29/16 5.5 3.80 3.95
AA 160729C00006000 C 07/29/16 6.0 3.35 3.45
AA 160729C00006500 C 07/29/16 6.5 2.85 2.94
AA 160729C00007000 C 07/29/16 7.0 2.37 2.46
AA 160729C00007500 C 07/29/16 7.5 1.91 2.00
AA 160729C00008000 C 07/29/16 8.0 1.48 1.56
AA 160729C00008500 C 07/29/16 8.5 1.09 1.15
AA 160729C00009000 C 07/29/16 9.0 0.76 0.82
AA 160729C00009500 C 07/29/16 9.5 0.48 0.52
AA 160729C00010000 C 07/29/16 10.0 0.30 0.34
AA 160729C00010500 C 07/29/16 10.5 0.17 0.21
AA 160729C00011000 C 07/29/16 11.0 0.09 0.13
AA 160729C00011500 C 07/29/16 11.5 0.05 0.08
AA 160729C00012000 C 07/29/16 12.0 0.02 0.05
AA 160729C00012500 C 07/29/16 12.5 0.01 0.04
AA 160729C00013000 C 07/29/16 13.0 0.00 0.03
AA 160729C00013500 C 07/29/16 13.5 0.00 0.03
AA 160729C00014000 C 07/29/16 14.0 0.00 0.02
AA 160729C00014500 C 07/29/16 14.5 0.00 0.02
AA 160729C00015000 C 07/29/16 15.0 0.00 0.02
AA 160729C00015500 C 07/29/16 15.5 0.00 0.02
AA 160729C00016000 C 07/29/16 16.0 0.00 0.02
AA 160729C00016500 C 07/29/16 16.5 0.00 0.02
AA 160729C00017000 C 07/29/16 17.0 0.00 0.02
AA 160729C00017500 C 07/29/16 17.5 0.00 0.02
AA 160729C00018000 C 07/29/16 18.0 0.00 0.02
AA 160729C00018500 C 07/29/16 18.5 0.00 0.02
AA 160729C00019000 C 07/29/16 19.0 0.00 0.02
AA 160729P00003000 P 07/29/16 3.0 0.00 0.02
AA 160729P00004000 P 07/29/16 4.0 0.00 0.02
AA 160729P00005000 P 07/29/16 5.0 0.00 0.02
AA 160729P00005500 P 07/29/16 5.5 0.00 0.02
AA 160729P00006000 P 07/29/16 6.0 0.00 0.03
AA 160729P00006500 P 07/29/16 6.5 0.01 0.04
AA 160729P00007000 P 07/29/16 7.0 0.03 0.06
AA 160729P00007500 P 07/29/16 7.5 0.06 0.10
AA 160729P00008000 P 07/29/16 8.0 0.12 0.16
AA 160729P00008500 P 07/29/16 8.5 0.22 0.25
AA 160729P00009000 P 07/29/16 9.0 0.37 0.42
AA 160729P00009500 P 07/29/16 9.5 0.60 0.65
AA 160729P00010000 P 07/29/16 10.0 0.89 0.95
AA 160729P00010500 P 07/29/16 10.5 1.26 1.33
AA 160729P00011000 P 07/29/16 11.0 1.68 1.76
AA 160729P00011500 P 07/29/16 11.5 2.14 2.22
AA 160729P00012000 P 07/29/16 12.0 2.62 2.70
AA 160729P00012500 P 07/29/16 12.5 3.10 3.20
AA 160729P00013000 P 07/29/16 13.0 3.60 3.70
AA 160729P00013500 P 07/29/16 13.5 4.05 4.20
AA 160729P00014000 P 07/29/16 14.0 4.55 4.70
AA 160729P00014500 P 07/29/16 14.5 5.05 5.20
AA 160729P00015000 P 07/29/16 15.0 5.55 5.70
AA 160729P00015500 P 07/29/16 15.5 6.05 6.20
AA 160729P00016000 P 07/29/16 16.0 6.55 6.70
AA 160729P00016500 P 07/29/16 16.5 7.05 7.20
AA 160729P00017000 P 07/29/16 17.0 7.55 7.70
AA 160729P00017500 P 07/29/16 17.5 8.05 8.20
AA 160729P00018000 P 07/29/16 18.0 8.55 8.70
AA 160729P00018500 P 07/29/16 18.5 9.05 9.20
AA 160729P00019000 P 07/29/16 19.0 9.55 9.70
AA 160805C00001000 C 08/05/16 1.0 8.30 8.45
AA 160805C00002000 C 08/05/16 2.0 7.30 7.45
AA 160805C00003000 C 08/05/16 3.0 6.30 6.45
AA 160805C00003500 C 08/05/16 3.5 5.80 5.95
AA 160805C00004000 C 08/05/16 4.0 5.30 5.45
AA 160805C00004500 C 08/05/16 4.5 4.80 4.95
AA 160805C00005000 C 08/05/16 5.0 4.30 4.45
AA 160805C00005500 C 08/05/16 5.5 3.80 3.95
AA 160805C00006000 C 08/05/16 6.0 3.35 3.45
AA 160805C00006500 C 08/05/16 6.5 2.86 2.95
AA 160805C00007000 C 08/05/16 7.0 2.38 2.47
AA 160805C00007500 C 08/05/16 7.5 1.93 2.01
AA 160805C00008000 C 08/05/16 8.0 1.49 1.58
AA 160805C00008500 C 08/05/16 8.5 1.11 1.18
AA 160805C00009000 C 08/05/16 9.0 0.78 0.84
AA 160805C00009500 C 08/05/16 9.5 0.51 0.55
AA 160805C00010000 C 08/05/16 10.0 0.32 0.36
AA 160805C00010500 C 08/05/16 10.5 0.19 0.23
AA 160805C00011000 C 08/05/16 11.0 0.11 0.15
AA 160805C00011500 C 08/05/16 11.5 0.06 0.09
AA 160805C00012000 C 08/05/16 12.0 0.03 0.06
AA 160805C00012500 C 08/05/16 12.5 0.01 0.04
AA 160805C00013000 C 08/05/16 13.0 0.00 0.03
AA 160805C00013500 C 08/05/16 13.5 0.00 0.03
AA 160805C00014000 C 08/05/16 14.0 0.00 0.03
AA 160805C00014500 C 08/05/16 14.5 0.00 0.02
AA 160805C00015000 C 08/05/16 15.0 0.00 0.02
AA 160805C00015500 C 08/05/16 15.5 0.00 0.02
AA 160805C00016000 C 08/05/16 16.0 0.00 0.02
AA 160805C00016500 C 08/05/16 16.5 0.00 0.02
AA 160805C00017000 C 08/05/16 17.0 0.00 0.02
AA 160805C00017500 C 08/05/16 17.5 0.00 0.02
AA 160805C00018000 C 08/05/16 18.0 0.00 0.02
AA 160805C00018500 C 08/05/16 18.5 0.00 0.02
AA 160805C00019000 C 08/05/16 19.0 0.00 0.02
AA 160805P00001000 P 08/05/16 1.0 0.00 0.02
AA 160805P00002000 P 08/05/16 2.0 0.00 0.02
AA 160805P00003000 P 08/05/16 3.0 0.00 0.02
AA 160805P00003500 P 08/05/16 3.5 0.00 0.02
AA 160805P00004000 P 08/05/16 4.0 0.00 0.02
AA 160805P00004500 P 08/05/16 4.5 0.00 0.02
AA 160805P00005000 P 08/05/16 5.0 0.00 0.02
AA 160805P00005500 P 08/05/16 5.5 0.00 0.03
AA 160805P00006000 P 08/05/16 6.0 0.00 0.04
AA 160805P00006500 P 08/05/16 6.5 0.02 0.05
AA 160805P00007000 P 08/05/16 7.0 0.04 0.08
AA 160805P00007500 P 08/05/16 7.5 0.08 0.12
AA 160805P00008000 P 08/05/16 8.0 0.15 0.18
AA 160805P00008500 P 08/05/16 8.5 0.26 0.29
AA 160805P00009000 P 08/05/16 9.0 0.42 0.46
AA 160805P00009500 P 08/05/16 9.5 0.64 0.70
AA 160805P00010000 P 08/05/16 10.0 0.94 1.00
AA 160805P00010500 P 08/05/16 10.5 1.30 1.38
AA 160805P00011000 P 08/05/16 11.0 1.72 1.81
AA 160805P00011500 P 08/05/16 11.5 2.17 2.27
AA 160805P00012000 P 08/05/16 12.0 2.65 2.74
AA 160805P00012500 P 08/05/16 12.5 3.10 3.25
AA 160805P00013000 P 08/05/16 13.0 3.60 3.75
AA 160805P00013500 P 08/05/16 13.5 4.10 4.25
AA 160805P00014000 P 08/05/16 14.0 4.60 4.70
AA 160805P00014500 P 08/05/16 14.5 5.10 5.20
AA 160805P00015000 P 08/05/16 15.0 5.60 5.70
AA 160805P00015500 P 08/05/16 15.5 6.10 6.20
AA 160805P00016000 P 08/05/16 16.0 6.60 6.70
AA 160805P00016500 P 08/05/16 16.5 7.10 7.20
AA 160805P00017000 P 08/05/16 17.0 7.60 7.70
AA 160805P00017500 P 08/05/16 17.5 8.10 8.20
AA 160805P00018000 P 08/05/16 18.0 8.60 8.70
AA 160805P00018500 P 08/05/16 18.5 9.10 9.20
AA 160805P00019000 P 08/05/16 19.0 9.60 9.70
AA 160819C00001000 C 08/19/16 1.0 8.30 8.45
AA 160819C00002000 C 08/19/16 2.0 7.30 7.45
AA 160819C00003000 C 08/19/16 3.0 6.30 6.45
AA 160819C00004000 C 08/19/16 4.0 5.30 5.45
AA 160819C00005000 C 08/19/16 5.0 4.30 4.45
AA 160819C00006000 C 08/19/16 6.0 3.35 3.45
AA 160819C00007000 C 08/19/16 7.0 2.41 2.49
AA 160819C00008000 C 08/19/16 8.0 1.54 1.61
AA 160819C00009000 C 08/19/16 9.0 0.85 0.89
AA 160819C00010000 C 08/19/16 10.0 0.38 0.41
AA 160819C00011000 C 08/19/16 11.0 0.15 0.18
AA 160819C00012000 C 08/19/16 12.0 0.05 0.07
AA 160819C00013000 C 08/19/16 13.0 0.01 0.04
AA 160819C00014000 C 08/19/16 14.0 0.00 0.03
AA 160819C00015000 C 08/19/16 15.0 0.00 0.02
AA 160819C00016000 C 08/19/16 16.0 0.00 0.02
AA 160819C00017000 C 08/19/16 17.0 0.00 0.02
AA 160819C00018000 C 08/19/16 18.0 0.00 0.02
AA 160819P00001000 P 08/19/16 1.0 0.00 0.02
AA 160819P00002000 P 08/19/16 2.0 0.00 0.02
AA 160819P00003000 P 08/19/16 3.0 0.00 0.02
AA 160819P00004000 P 08/19/16 4.0 0.00 0.02
AA 160819P00005000 P 08/19/16 5.0 0.00 0.03
AA 160819P00006000 P 08/19/16 6.0 0.01 0.04
AA 160819P00007000 P 08/19/16 7.0 0.06 0.08
AA 160819P00008000 P 08/19/16 8.0 0.19 0.22
AA 160819P00009000 P 08/19/16 9.0 0.49 0.53
AA 160819P00010000 P 08/19/16 10.0 1.02 1.07
AA 160819P00011000 P 08/19/16 11.0 1.76 1.85
AA 160819P00012000 P 08/19/16 12.0 2.67 2.75
AA 160819P00013000 P 08/19/16 13.0 3.60 3.75
AA 160819P00014000 P 08/19/16 14.0 4.60 4.70
AA 160819P00015000 P 08/19/16 15.0 5.60 5.70
AA 160819P00016000 P 08/19/16 16.0 6.60 6.70
AA 160819P00017000 P 08/19/16 17.0 7.60 7.70
AA 160819P00018000 P 08/19/16 18.0 8.60 8.70
AA 161021C00001000 C 10/21/16 1.0 8.30 8.45
AA 161021C00002000 C 10/21/16 2.0 7.30 7.45
AA 161021C00003000 C 10/21/16 3.0 6.30 6.45
AA 161021C00004000 C 10/21/16 4.0 5.30 5.45
AA 161021C00005000 C 10/21/16 5.0 4.35 4.45
AA 161021C00006000 C 10/21/16 6.0 3.40 3.50
AA 161021C00007000 C 10/21/16 7.0 2.51 2.60
AA 161021C00008000 C 10/21/16 8.0 1.73 1.81
AA 161021C00009000 C 10/21/16 9.0 1.09 1.17
AA 161021C00010000 C 10/21/16 10.0 0.64 0.70
AA 161021C00011000 C 10/21/16 11.0 0.35 0.39
AA 161021C00012000 C 10/21/16 12.0 0.19 0.21
AA 161021C00013000 C 10/21/16 13.0 0.08 0.12
AA 161021C00014000 C 10/21/16 14.0 0.04 0.07
AA 161021C00015000 C 10/21/16 15.0 0.02 0.05
AA 161021C00016000 C 10/21/16 16.0 0.00 0.04
AA 161021C00017000 C 10/21/16 17.0 0.00 0.03
AA 161021C00018000 C 10/21/16 18.0 0.00 0.03
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 0.03
AA 161021P00005000 P 10/21/16 5.0 0.02 0.05
AA 161021P00006000 P 10/21/16 6.0 0.07 0.11
AA 161021P00007000 P 10/21/16 7.0 0.18 0.22
AA 161021P00008000 P 10/21/16 8.0 0.38 0.43
AA 161021P00009000 P 10/21/16 9.0 0.72 0.77
AA 161021P00010000 P 10/21/16 10.0 1.25 1.33
AA 161021P00011000 P 10/21/16 11.0 1.94 2.03
AA 161021P00012000 P 10/21/16 12.0 2.77 2.88
AA 161021P00013000 P 10/21/16 13.0 3.70 3.80
AA 161021P00014000 P 10/21/16 14.0 4.65 4.75
AA 161021P00015000 P 10/21/16 15.0 5.60 5.75
AA 161021P00016000 P 10/21/16 16.0 6.60 6.75
AA 161021P00017000 P 10/21/16 17.0 7.60 7.75
AA 161021P00018000 P 10/21/16 18.0 8.60 8.70
AA 170120C00001000 C 01/20/17 1.0 8.30 8.45
AA 170120C00002000 C 01/20/17 2.0 7.30 7.45
AA 170120C00003000 C 01/20/17 3.0 6.30 6.45
AA 170120C00004000 C 01/20/17 4.0 5.35 5.45
AA 170120C00005000 C 01/20/17 5.0 4.40 4.50
AA 170120C00006000 C 01/20/17 6.0 3.45 3.60
AA 170120C00007000 C 01/20/17 7.0 2.65 2.76
AA 170120C00008000 C 01/20/17 8.0 1.95 2.03
AA 170120C00009000 C 01/20/17 9.0 1.36 1.41
AA 170120C00010000 C 01/20/17 10.0 0.94 0.99
AA 170120C00011000 C 01/20/17 11.0 0.60 0.67
AA 170120C00012000 C 01/20/17 12.0 0.39 0.44
AA 170120C00013000 C 01/20/17 13.0 0.27 0.29
AA 170120C00014000 C 01/20/17 14.0 0.16 0.20
AA 170120C00015000 C 01/20/17 15.0 0.10 0.14
AA 170120C00016000 C 01/20/17 16.0 0.07 0.10
AA 170120C00017000 C 01/20/17 17.0 0.04 0.07
AA 170120C00018000 C 01/20/17 18.0 0.03 0.06
AA 170120C00019000 C 01/20/17 19.0 0.02 0.05
AA 170120C00020000 C 01/20/17 20.0 0.02 0.04
AA 170120C00022000 C 01/20/17 22.0 0.01 0.03
AA 170120C00025000 C 01/20/17 25.0 0.00 0.03
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 0.01 0.03
AA 170120P00004000 P 01/20/17 4.0 0.03 0.06
AA 170120P00005000 P 01/20/17 5.0 0.08 0.12
AA 170120P00006000 P 01/20/17 6.0 0.18 0.22
AA 170120P00007000 P 01/20/17 7.0 0.35 0.40
AA 170120P00008000 P 01/20/17 8.0 0.64 0.69
AA 170120P00009000 P 01/20/17 9.0 1.04 1.10
AA 170120P00010000 P 01/20/17 10.0 1.56 1.65
AA 170120P00011000 P 01/20/17 11.0 2.26 2.32
AA 170120P00012000 P 01/20/17 12.0 3.00 3.10
AA 170120P00013000 P 01/20/17 13.0 3.85 4.00
AA 170120P00014000 P 01/20/17 14.0 4.75 4.90
AA 170120P00015000 P 01/20/17 15.0 5.70 5.85
AA 170120P00016000 P 01/20/17 16.0 6.70 6.80
AA 170120P00017000 P 01/20/17 17.0 7.65 7.80
AA 170120P00018000 P 01/20/17 18.0 8.65 8.75
AA 170120P00019000 P 01/20/17 19.0 9.65 9.75
AA 170120P00020000 P 01/20/17 20.0 10.60 10.75
AA 170120P00022000 P 01/20/17 22.0 12.60 12.75
AA 170120P00025000 P 01/20/17 25.0 15.60 15.70
AA 170120P00027000 P 01/20/17 27.0 17.60 17.70
AA 170120P00030000 P 01/20/17 30.0 20.60 20.70
AA 180119C00003000 C 01/19/18 3.0 6.25 6.65
AA 180119C00005000 C 01/19/18 5.0 4.55 4.75
AA 180119C00007000 C 01/19/18 7.0 3.05 3.45
AA 180119C00010000 C 01/19/18 10.0 1.65 1.79
AA 180119C00012000 C 01/19/18 12.0 0.99 1.18
AA 180119C00015000 C 01/19/18 15.0 0.51 0.63
AA 180119C00017000 C 01/19/18 17.0 0.25 0.45
AA 180119C00020000 C 01/19/18 20.0 0.23 0.39
AA 180119P00003000 P 01/19/18 3.0 0.01 0.18
AA 180119P00005000 P 01/19/18 5.0 0.20 0.46
AA 180119P00007000 P 01/19/18 7.0 0.80 0.94
AA 180119P00010000 P 01/19/18 10.0 2.22 2.40
AA 180119P00012000 P 01/19/18 12.0 3.35 3.80
AA 180119P00015000 P 01/19/18 15.0 6.15 6.40
AA 180119P00017000 P 01/19/18 17.0 7.60 8.20
AA 180119P00020000 P 01/19/18 20.0 10.40 11.00

OPRA data is delayed 15 minutes.