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 (2014-10-10)Premium Content

Alcoa Inc (AA)
As of Oct 22 2014 11:22AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AA 141024C00007500 C 10/24/14 7.5 7.85 8.95
AA 141024C00008000 C 10/24/14 8.0 7.45 8.45
AA 141024C00008500 C 10/24/14 8.5 7.55 7.95
AA 141024C00009000 C 10/24/14 9.0 7.15 7.55
AA 141024C00009500 C 10/24/14 9.5 6.60 7.10
AA 141024C00010000 C 10/24/14 10.0 6.15 6.60
AA 141024C00010500 C 10/24/14 10.5 5.65 6.05
AA 141024C00011000 C 10/24/14 11.0 5.15 5.55
AA 141024C00011500 C 10/24/14 11.5 4.65 5.00
AA 141024C00012000 C 10/24/14 12.0 4.15 4.55
AA 141024C00012500 C 10/24/14 12.5 3.65 4.05
AA 141024C00013000 C 10/24/14 13.0 3.15 3.50
AA 141024C00013500 C 10/24/14 13.5 2.68 2.91
AA 141024C00014000 C 10/24/14 14.0 2.20 2.50
AA 141024C00014500 C 10/24/14 14.5 1.69 1.91
AA 141024C00015000 C 10/24/14 15.0 1.32 1.47
AA 141024C00015500 C 10/24/14 15.5 0.83 0.88
AA 141024C00016000 C 10/24/14 16.0 0.39 0.50
AA 141024C00016500 C 10/24/14 16.5 0.11 0.14
AA 141024C00017000 C 10/24/14 17.0 0.02 0.04
AA 141024C00017500 C 10/24/14 17.5 0.00 0.01
AA 141024C00018000 C 10/24/14 18.0 0.00 0.01
AA 141024C00018500 C 10/24/14 18.5 0.00 0.06
AA 141024C00019000 C 10/24/14 19.0 0.00 0.02
AA 141024C00019500 C 10/24/14 19.5 0.00 0.06
AA 141024C00020000 C 10/24/14 20.0 0.00 0.06
AA 141024C00020500 C 10/24/14 20.5 0.00 0.06
AA 141024C00021000 C 10/24/14 21.0 0.00 0.07
AA 141024C00021500 C 10/24/14 21.5 0.00 0.07
AA 141024C00022000 C 10/24/14 22.0 0.00 0.07
AA 141024C00022500 C 10/24/14 22.5 0.00 0.07
AA 141024C00023000 C 10/24/14 23.0 0.00 0.07
AA 141024C00023500 C 10/24/14 23.5 0.00 0.07
AA 141024C00024000 C 10/24/14 24.0 0.00 0.07
AA 141024C00024500 C 10/24/14 24.5 0.00 0.07
AA 141024C00025000 C 10/24/14 25.0 0.00 0.07
AA 141024C00025500 C 10/24/14 25.5 0.00 0.07
AA 141024C00026000 C 10/24/14 26.0 0.00 0.07
AA 141024P00007500 P 10/24/14 7.5 0.00 0.07
AA 141024P00008000 P 10/24/14 8.0 0.00 0.07
AA 141024P00008500 P 10/24/14 8.5 0.00 0.07
AA 141024P00009000 P 10/24/14 9.0 0.00 0.07
AA 141024P00009500 P 10/24/14 9.5 0.00 0.07
AA 141024P00010000 P 10/24/14 10.0 0.00 0.07
AA 141024P00010500 P 10/24/14 10.5 0.00 0.07
AA 141024P00011000 P 10/24/14 11.0 0.00 0.07
AA 141024P00011500 P 10/24/14 11.5 0.00 0.02
AA 141024P00012000 P 10/24/14 12.0 0.00 0.07
AA 141024P00012500 P 10/24/14 12.5 0.00 0.07
AA 141024P00013000 P 10/24/14 13.0 0.00 0.08
AA 141024P00013500 P 10/24/14 13.5 0.00 0.08
AA 141024P00014000 P 10/24/14 14.0 0.00 0.08
AA 141024P00014500 P 10/24/14 14.5 0.00 0.09
AA 141024P00015000 P 10/24/14 15.0 0.00 0.09
AA 141024P00015500 P 10/24/14 15.5 0.01 0.06
AA 141024P00016000 P 10/24/14 16.0 0.06 0.09
AA 141024P00016500 P 10/24/14 16.5 0.26 0.39
AA 141024P00017000 P 10/24/14 17.0 0.56 0.83
AA 141024P00017500 P 10/24/14 17.5 1.01 1.32
AA 141024P00018000 P 10/24/14 18.0 1.53 1.82
AA 141024P00018500 P 10/24/14 18.5 2.04 2.32
AA 141024P00019000 P 10/24/14 19.0 2.54 2.85
AA 141024P00019500 P 10/24/14 19.5 3.00 3.35
AA 141024P00020000 P 10/24/14 20.0 3.45 3.85
AA 141024P00020500 P 10/24/14 20.5 3.90 4.35
AA 141024P00021000 P 10/24/14 21.0 4.40 4.85
AA 141024P00021500 P 10/24/14 21.5 4.95 5.35
AA 141024P00022000 P 10/24/14 22.0 5.40 5.85
AA 141024P00022500 P 10/24/14 22.5 5.90 6.40
AA 141024P00023000 P 10/24/14 23.0 6.45 6.85
AA 141024P00023500 P 10/24/14 23.5 6.90 7.35
AA 141024P00024000 P 10/24/14 24.0 6.55 7.90
AA 141024P00024500 P 10/24/14 24.5 7.05 8.40
AA 141024P00025000 P 10/24/14 25.0 7.50 10.05
AA 141024P00025500 P 10/24/14 25.5 8.00 10.10
AA 141024P00026000 P 10/24/14 26.0 8.50 11.05
AA 141031C00009000 C 10/31/14 9.0 7.15 7.65
AA 141031C00010000 C 10/31/14 10.0 6.15 6.65
AA 141031C00011000 C 10/31/14 11.0 5.20 5.60
AA 141031C00011500 C 10/31/14 11.5 4.70 5.00
AA 141031C00012000 C 10/31/14 12.0 4.20 4.50
AA 141031C00012500 C 10/31/14 12.5 3.70 4.00
AA 141031C00013000 C 10/31/14 13.0 3.20 3.50
AA 141031C00013500 C 10/31/14 13.5 2.71 2.99
AA 141031C00014000 C 10/31/14 14.0 2.21 2.48
AA 141031C00014500 C 10/31/14 14.5 1.72 1.98
AA 141031C00015000 C 10/31/14 15.0 1.25 1.48
AA 141031C00015500 C 10/31/14 15.5 0.86 1.06
AA 141031C00016000 C 10/31/14 16.0 0.53 0.58
AA 141031C00016500 C 10/31/14 16.5 0.25 0.29
AA 141031C00017000 C 10/31/14 17.0 0.09 0.13
AA 141031C00017500 C 10/31/14 17.5 0.03 0.06
AA 141031C00018000 C 10/31/14 18.0 0.01 0.06
AA 141031C00018500 C 10/31/14 18.5 0.00 0.06
AA 141031C00019000 C 10/31/14 19.0 0.00 0.06
AA 141031C00019500 C 10/31/14 19.5 0.00 0.06
AA 141031C00020000 C 10/31/14 20.0 0.00 0.06
AA 141031C00020500 C 10/31/14 20.5 0.00 0.06
AA 141031C00021000 C 10/31/14 21.0 0.00 0.06
AA 141031C00021500 C 10/31/14 21.5 0.00 0.06
AA 141031C00022000 C 10/31/14 22.0 0.00 0.06
AA 141031C00022500 C 10/31/14 22.5 0.00 0.08
AA 141031C00023000 C 10/31/14 23.0 0.00 0.08
AA 141031C00023500 C 10/31/14 23.5 0.00 0.08
AA 141031C00024000 C 10/31/14 24.0 0.00 0.08
AA 141031C00024500 C 10/31/14 24.5 0.00 0.08
AA 141031C00025000 C 10/31/14 25.0 0.00 0.08
AA 141031C00025500 C 10/31/14 25.5 0.00 0.08
AA 141031C00026000 C 10/31/14 26.0 0.00 0.08
AA 141031P00009000 P 10/31/14 9.0 0.00 0.08
AA 141031P00010000 P 10/31/14 10.0 0.00 0.02
AA 141031P00011000 P 10/31/14 11.0 0.00 0.09
AA 141031P00011500 P 10/31/14 11.5 0.00 0.09
AA 141031P00012000 P 10/31/14 12.0 0.00 0.09
AA 141031P00012500 P 10/31/14 12.5 0.00 0.10
AA 141031P00013000 P 10/31/14 13.0 0.00 0.10
AA 141031P00013500 P 10/31/14 13.5 0.00 0.10
AA 141031P00014000 P 10/31/14 14.0 0.01 0.11
AA 141031P00014500 P 10/31/14 14.5 0.01 0.10
AA 141031P00015000 P 10/31/14 15.0 0.02 0.07
AA 141031P00015500 P 10/31/14 15.5 0.08 0.11
AA 141031P00016000 P 10/31/14 16.0 0.20 0.25
AA 141031P00016500 P 10/31/14 16.5 0.42 0.46
AA 141031P00017000 P 10/31/14 17.0 0.65 0.86
AA 141031P00017500 P 10/31/14 17.5 1.04 1.39
AA 141031P00018000 P 10/31/14 18.0 1.56 1.83
AA 141031P00018500 P 10/31/14 18.5 2.05 2.32
AA 141031P00019000 P 10/31/14 19.0 2.54 2.83
AA 141031P00019500 P 10/31/14 19.5 3.00 3.35
AA 141031P00020000 P 10/31/14 20.0 3.40 3.85
AA 141031P00020500 P 10/31/14 20.5 3.80 4.35
AA 141031P00021000 P 10/31/14 21.0 4.45 4.90
AA 141031P00021500 P 10/31/14 21.5 4.90 5.40
AA 141031P00022000 P 10/31/14 22.0 5.30 5.85
AA 141031P00022500 P 10/31/14 22.5 5.85 6.40
AA 141031P00023000 P 10/31/14 23.0 6.40 6.85
AA 141031P00023500 P 10/31/14 23.5 6.90 7.35
AA 141031P00024000 P 10/31/14 24.0 6.50 9.25
AA 141031P00024500 P 10/31/14 24.5 7.00 9.75
AA 141031P00025000 P 10/31/14 25.0 7.50 10.25
AA 141031P00025500 P 10/31/14 25.5 8.00 10.75
AA 141031P00026000 P 10/31/14 26.0 7.95 11.25
AA 141107C00008000 C 11/07/14 8.0 8.30 8.40
AA 141107C00008500 C 11/07/14 8.5 7.80 7.90
AA 141107C00009000 C 11/07/14 9.0 7.30 7.40
AA 141107C00009500 C 11/07/14 9.5 6.80 6.90
AA 141107C00010000 C 11/07/14 10.0 6.30 6.40
AA 141107C00010500 C 11/07/14 10.5 5.80 5.90
AA 141107C00011000 C 11/07/14 11.0 5.30 5.40
AA 141107C00011500 C 11/07/14 11.5 4.80 4.90
AA 141107C00012000 C 11/07/14 12.0 4.30 4.40
AA 141107C00012500 C 11/07/14 12.5 3.80 3.90
AA 141107C00013000 C 11/07/14 13.0 3.30 3.45
AA 141107C00013500 C 11/07/14 13.5 2.81 2.95
AA 141107C00014000 C 11/07/14 14.0 2.32 2.47
AA 141107C00014500 C 11/07/14 14.5 1.83 1.98
AA 141107C00015000 C 11/07/14 15.0 1.37 1.52
AA 141107C00015500 C 11/07/14 15.5 0.96 1.08
AA 141107C00016000 C 11/07/14 16.0 0.61 0.71
AA 141107C00016500 C 11/07/14 16.5 0.34 0.39
AA 141107C00017000 C 11/07/14 17.0 0.16 0.21
AA 141107C00017500 C 11/07/14 17.5 0.06 0.12
AA 141107C00018000 C 11/07/14 18.0 0.01 0.07
AA 141107C00018500 C 11/07/14 18.5 0.01 0.04
AA 141107C00019000 C 11/07/14 19.0 0.00 0.03
AA 141107C00019500 C 11/07/14 19.5 0.00 0.03
AA 141107C00020000 C 11/07/14 20.0 0.00 0.02
AA 141107C00020500 C 11/07/14 20.5 0.00 0.02
AA 141107C00021000 C 11/07/14 21.0 0.00 0.02
AA 141107C00021500 C 11/07/14 21.5 0.00 0.02
AA 141107C00022000 C 11/07/14 22.0 0.00 0.02
AA 141107C00022500 C 11/07/14 22.5 0.00 0.02
AA 141107C00023000 C 11/07/14 23.0 0.00 0.02
AA 141107C00023500 C 11/07/14 23.5 0.00 0.02
AA 141107C00024000 C 11/07/14 24.0 0.00 0.02
AA 141107C00024500 C 11/07/14 24.5 0.00 0.02
AA 141107C00025000 C 11/07/14 25.0 0.00 0.02
AA 141107C00025500 C 11/07/14 25.5 0.00 0.02
AA 141107P00008000 P 11/07/14 8.0 0.00 0.02
AA 141107P00008500 P 11/07/14 8.5 0.00 0.02
AA 141107P00009000 P 11/07/14 9.0 0.00 0.02
AA 141107P00009500 P 11/07/14 9.5 0.00 0.02
AA 141107P00010000 P 11/07/14 10.0 0.00 0.02
AA 141107P00010500 P 11/07/14 10.5 0.00 0.02
AA 141107P00011000 P 11/07/14 11.0 0.00 0.02
AA 141107P00011500 P 11/07/14 11.5 0.00 0.03
AA 141107P00012000 P 11/07/14 12.0 0.00 0.03
AA 141107P00012500 P 11/07/14 12.5 0.01 0.03
AA 141107P00013000 P 11/07/14 13.0 0.01 0.03
AA 141107P00013500 P 11/07/14 13.5 0.01 0.05
AA 141107P00014000 P 11/07/14 14.0 0.02 0.07
AA 141107P00014500 P 11/07/14 14.5 0.03 0.09
AA 141107P00015000 P 11/07/14 15.0 0.08 0.14
AA 141107P00015500 P 11/07/14 15.5 0.16 0.24
AA 141107P00016000 P 11/07/14 16.0 0.29 0.38
AA 141107P00016500 P 11/07/14 16.5 0.50 0.58
AA 141107P00017000 P 11/07/14 17.0 0.81 0.94
AA 141107P00017500 P 11/07/14 17.5 1.20 1.34
AA 141107P00018000 P 11/07/14 18.0 1.65 1.79
AA 141107P00018500 P 11/07/14 18.5 2.11 2.26
AA 141107P00019000 P 11/07/14 19.0 2.60 2.75
AA 141107P00019500 P 11/07/14 19.5 3.10 3.25
AA 141107P00020000 P 11/07/14 20.0 3.60 3.75
AA 141107P00020500 P 11/07/14 20.5 4.10 4.25
AA 141107P00021000 P 11/07/14 21.0 4.60 4.75
AA 141107P00021500 P 11/07/14 21.5 5.10 5.25
AA 141107P00022000 P 11/07/14 22.0 5.65 5.75
AA 141107P00022500 P 11/07/14 22.5 6.10 6.25
AA 141107P00023000 P 11/07/14 23.0 6.60 6.75
AA 141107P00023500 P 11/07/14 23.5 7.10 7.25
AA 141107P00024000 P 11/07/14 24.0 7.60 7.75
AA 141107P00024500 P 11/07/14 24.5 8.10 8.25
AA 141107P00025000 P 11/07/14 25.0 8.60 8.75
AA 141107P00025500 P 11/07/14 25.5 9.10 9.25
AA 141114C00008000 C 11/14/14 8.0 8.30 8.40
AA 141114C00008500 C 11/14/14 8.5 7.80 7.90
AA 141114C00009000 C 11/14/14 9.0 7.30 7.40
AA 141114C00009500 C 11/14/14 9.5 6.80 6.90
AA 141114C00010000 C 11/14/14 10.0 6.30 6.40
AA 141114C00010500 C 11/14/14 10.5 5.80 5.90
AA 141114C00011000 C 11/14/14 11.0 5.30 5.40
AA 141114C00011500 C 11/14/14 11.5 4.80 4.90
AA 141114C00012000 C 11/14/14 12.0 4.30 4.45
AA 141114C00012500 C 11/14/14 12.5 3.80 3.95
AA 141114C00013000 C 11/14/14 13.0 3.30 3.45
AA 141114C00013500 C 11/14/14 13.5 2.82 2.96
AA 141114C00014000 C 11/14/14 14.0 2.33 2.49
AA 141114C00014500 C 11/14/14 14.5 1.86 2.01
AA 141114C00015000 C 11/14/14 15.0 1.44 1.55
AA 141114C00015500 C 11/14/14 15.5 1.04 1.14
AA 141114C00016000 C 11/14/14 16.0 0.68 0.74
AA 141114C00016500 C 11/14/14 16.5 0.40 0.49
AA 141114C00017000 C 11/14/14 17.0 0.22 0.28
AA 141114C00017500 C 11/14/14 17.5 0.12 0.15
AA 141114C00018000 C 11/14/14 18.0 0.05 0.11
AA 141114C00018500 C 11/14/14 18.5 0.02 0.06
AA 141114C00019000 C 11/14/14 19.0 0.01 0.04
AA 141114C00019500 C 11/14/14 19.5 0.00 0.03
AA 141114C00020000 C 11/14/14 20.0 0.00 0.03
AA 141114C00020500 C 11/14/14 20.5 0.00 0.02
AA 141114C00021000 C 11/14/14 21.0 0.00 0.02
AA 141114C00021500 C 11/14/14 21.5 0.00 0.02
AA 141114C00022000 C 11/14/14 22.0 0.00 0.02
AA 141114C00022500 C 11/14/14 22.5 0.00 0.02
AA 141114C00023000 C 11/14/14 23.0 0.00 0.02
AA 141114C00023500 C 11/14/14 23.5 0.00 0.02
AA 141114C00024000 C 11/14/14 24.0 0.00 0.02
AA 141114C00024500 C 11/14/14 24.5 0.00 0.02
AA 141114C00025000 C 11/14/14 25.0 0.00 0.02
AA 141114C00025500 C 11/14/14 25.5 0.00 0.02
AA 141114P00008000 P 11/14/14 8.0 0.00 0.02
AA 141114P00008500 P 11/14/14 8.5 0.00 0.02
AA 141114P00009000 P 11/14/14 9.0 0.00 0.02
AA 141114P00009500 P 11/14/14 9.5 0.00 0.02
AA 141114P00010000 P 11/14/14 10.0 0.00 0.02
AA 141114P00010500 P 11/14/14 10.5 0.00 0.02
AA 141114P00011000 P 11/14/14 11.0 0.00 0.03
AA 141114P00011500 P 11/14/14 11.5 0.00 0.03
AA 141114P00012000 P 11/14/14 12.0 0.01 0.03
AA 141114P00012500 P 11/14/14 12.5 0.01 0.04
AA 141114P00013000 P 11/14/14 13.0 0.01 0.05
AA 141114P00013500 P 11/14/14 13.5 0.02 0.07
AA 141114P00014000 P 11/14/14 14.0 0.04 0.10
AA 141114P00014500 P 11/14/14 14.5 0.07 0.14
AA 141114P00015000 P 11/14/14 15.0 0.14 0.18
AA 141114P00015500 P 11/14/14 15.5 0.22 0.30
AA 141114P00016000 P 11/14/14 16.0 0.36 0.43
AA 141114P00016500 P 11/14/14 16.5 0.58 0.72
AA 141114P00017000 P 11/14/14 17.0 0.91 1.02
AA 141114P00017500 P 11/14/14 17.5 1.26 1.36
AA 141114P00018000 P 11/14/14 18.0 1.67 1.83
AA 141114P00018500 P 11/14/14 18.5 2.14 2.28
AA 141114P00019000 P 11/14/14 19.0 2.62 2.76
AA 141114P00019500 P 11/14/14 19.5 3.15 3.25
AA 141114P00020000 P 11/14/14 20.0 3.60 3.75
AA 141114P00020500 P 11/14/14 20.5 4.10 4.25
AA 141114P00021000 P 11/14/14 21.0 4.65 4.75
AA 141114P00021500 P 11/14/14 21.5 5.10 5.25
AA 141114P00022000 P 11/14/14 22.0 5.60 5.75
AA 141114P00022500 P 11/14/14 22.5 6.15 6.25
AA 141114P00023000 P 11/14/14 23.0 6.60 6.75
AA 141114P00023500 P 11/14/14 23.5 7.15 7.25
AA 141114P00024000 P 11/14/14 24.0 7.65 7.75
AA 141114P00024500 P 11/14/14 24.5 8.15 8.25
AA 141114P00025000 P 11/14/14 25.0 8.65 8.75
AA 141114P00025500 P 11/14/14 25.5 9.15 9.25
AA 141122C00006000 C 11/22/14 6.0 10.30 10.40
AA 141122C00007000 C 11/22/14 7.0 9.30 9.40
AA 141122C00007500 C 11/22/14 7.5 8.80 8.90
AA 141122C00008000 C 11/22/14 8.0 8.30 8.40
AA 141122C00008500 C 11/22/14 8.5 7.80 7.90
AA 141122C00009000 C 11/22/14 9.0 7.30 7.40
AA 141122C00009500 C 11/22/14 9.5 6.80 6.90
AA 141122C00010000 C 11/22/14 10.0 6.30 6.40
AA 141122C00010500 C 11/22/14 10.5 5.80 5.90
AA 141122C00011000 C 11/22/14 11.0 5.30 5.40
AA 141122C00011500 C 11/22/14 11.5 4.80 4.90
AA 141122C00012000 C 11/22/14 12.0 4.30 4.40
AA 141122C00012500 C 11/22/14 12.5 3.80 3.95
AA 141122C00013000 C 11/22/14 13.0 3.30 3.45
AA 141122C00013500 C 11/22/14 13.5 2.82 2.97
AA 141122C00014000 C 11/22/14 14.0 2.34 2.50
AA 141122C00014500 C 11/22/14 14.5 1.88 2.03
AA 141122C00015000 C 11/22/14 15.0 1.45 1.58
AA 141122C00015500 C 11/22/14 15.5 1.06 1.20
AA 141122C00016000 C 11/22/14 16.0 0.76 0.80
AA 141122C00016500 C 11/22/14 16.5 0.50 0.53
AA 141122C00017000 C 11/22/14 17.0 0.30 0.33
AA 141122C00017500 C 11/22/14 17.5 0.17 0.20
AA 141122C00018000 C 11/22/14 18.0 0.10 0.12
AA 141122C00018500 C 11/22/14 18.5 0.05 0.09
AA 141122C00019000 C 11/22/14 19.0 0.03 0.06
AA 141122C00019500 C 11/22/14 19.5 0.02 0.04
AA 141122C00020000 C 11/22/14 20.0 0.01 0.03
AA 141122C00020500 C 11/22/14 20.5 0.00 0.03
AA 141122C00021000 C 11/22/14 21.0 0.00 0.03
AA 141122C00021500 C 11/22/14 21.5 0.00 0.02
AA 141122C00022000 C 11/22/14 22.0 0.00 0.02
AA 141122C00022500 C 11/22/14 22.5 0.00 0.02
AA 141122C00023000 C 11/22/14 23.0 0.00 0.02
AA 141122C00023500 C 11/22/14 23.5 0.00 0.02
AA 141122C00024000 C 11/22/14 24.0 0.00 0.02
AA 141122C00024500 C 11/22/14 24.5 0.00 0.02
AA 141122C00025000 C 11/22/14 25.0 0.00 0.02
AA 141122C00025500 C 11/22/14 25.5 0.00 0.02
AA 141122C00026000 C 11/22/14 26.0 0.00 0.02
AA 141122P00006000 P 11/22/14 6.0 0.00 0.02
AA 141122P00007000 P 11/22/14 7.0 0.00 0.02
AA 141122P00007500 P 11/22/14 7.5 0.00 0.02
AA 141122P00008000 P 11/22/14 8.0 0.00 0.02
AA 141122P00008500 P 11/22/14 8.5 0.00 0.02
AA 141122P00009000 P 11/22/14 9.0 0.00 0.02
AA 141122P00009500 P 11/22/14 9.5 0.00 0.02
AA 141122P00010000 P 11/22/14 10.0 0.00 0.02
AA 141122P00010500 P 11/22/14 10.5 0.00 0.02
AA 141122P00011000 P 11/22/14 11.0 0.00 0.03
AA 141122P00011500 P 11/22/14 11.5 0.01 0.03
AA 141122P00012000 P 11/22/14 12.0 0.01 0.04
AA 141122P00012500 P 11/22/14 12.5 0.02 0.05
AA 141122P00013000 P 11/22/14 13.0 0.04 0.07
AA 141122P00013500 P 11/22/14 13.5 0.04 0.10
AA 141122P00014000 P 11/22/14 14.0 0.06 0.11
AA 141122P00014500 P 11/22/14 14.5 0.10 0.15
AA 141122P00015000 P 11/22/14 15.0 0.19 0.21
AA 141122P00015500 P 11/22/14 15.5 0.28 0.32
AA 141122P00016000 P 11/22/14 16.0 0.43 0.48
AA 141122P00016500 P 11/22/14 16.5 0.67 0.72
AA 141122P00017000 P 11/22/14 17.0 0.97 1.03
AA 141122P00017500 P 11/22/14 17.5 1.30 1.46
AA 141122P00018000 P 11/22/14 18.0 1.72 1.87
AA 141122P00018500 P 11/22/14 18.5 2.16 2.32
AA 141122P00019000 P 11/22/14 19.0 2.64 2.78
AA 141122P00019500 P 11/22/14 19.5 3.15 3.25
AA 141122P00020000 P 11/22/14 20.0 3.65 3.75
AA 141122P00020500 P 11/22/14 20.5 4.15 4.25
AA 141122P00021000 P 11/22/14 21.0 4.65 4.75
AA 141122P00021500 P 11/22/14 21.5 5.15 5.25
AA 141122P00022000 P 11/22/14 22.0 5.65 5.75
AA 141122P00022500 P 11/22/14 22.5 6.15 6.25
AA 141122P00023000 P 11/22/14 23.0 6.65 6.75
AA 141122P00023500 P 11/22/14 23.5 7.15 7.25
AA 141122P00024000 P 11/22/14 24.0 7.60 7.75
AA 141122P00024500 P 11/22/14 24.5 8.15 8.25
AA 141122P00025000 P 11/22/14 25.0 8.65 8.75
AA 141122P00025500 P 11/22/14 25.5 9.15 9.25
AA 141122P00026000 P 11/22/14 26.0 9.65 9.75
AA 141128C00008000 C 11/28/14 8.0 8.30 8.40
AA 141128C00008500 C 11/28/14 8.5 7.80 7.90
AA 141128C00009000 C 11/28/14 9.0 7.30 7.40
AA 141128C00009500 C 11/28/14 9.5 6.80 6.90
AA 141128C00010000 C 11/28/14 10.0 6.30 6.40
AA 141128C00010500 C 11/28/14 10.5 5.80 5.90
AA 141128C00011000 C 11/28/14 11.0 5.30 5.40
AA 141128C00011500 C 11/28/14 11.5 4.80 4.95
AA 141128C00012000 C 11/28/14 12.0 4.30 4.45
AA 141128C00012500 C 11/28/14 12.5 3.80 3.95
AA 141128C00013000 C 11/28/14 13.0 3.30 3.45
AA 141128C00013500 C 11/28/14 13.5 2.82 2.98
AA 141128C00014000 C 11/28/14 14.0 2.35 2.51
AA 141128C00014500 C 11/28/14 14.5 1.90 2.06
AA 141128C00015000 C 11/28/14 15.0 1.48 1.63
AA 141128C00015500 C 11/28/14 15.5 1.13 1.23
AA 141128C00016000 C 11/28/14 16.0 0.77 0.89
AA 141128C00016500 C 11/28/14 16.5 0.51 0.63
AA 141128C00017000 C 11/28/14 17.0 0.31 0.41
AA 141128C00017500 C 11/28/14 17.5 0.19 0.27
AA 141128C00018000 C 11/28/14 18.0 0.10 0.17
AA 141128C00018500 C 11/28/14 18.5 0.05 0.12
AA 141128C00019000 C 11/28/14 19.0 0.02 0.08
AA 141128C00019500 C 11/28/14 19.5 0.02 0.05
AA 141128C00020000 C 11/28/14 20.0 0.01 0.04
AA 141128C00020500 C 11/28/14 20.5 0.00 0.03
AA 141128C00021000 C 11/28/14 21.0 0.00 0.03
AA 141128C00021500 C 11/28/14 21.5 0.00 0.03
AA 141128C00022000 C 11/28/14 22.0 0.00 0.02
AA 141128C00022500 C 11/28/14 22.5 0.00 0.02
AA 141128C00023000 C 11/28/14 23.0 0.00 0.02
AA 141128C00023500 C 11/28/14 23.5 0.00 0.02
AA 141128C00024000 C 11/28/14 24.0 0.00 0.02
AA 141128C00024500 C 11/28/14 24.5 0.00 0.02
AA 141128C00025000 C 11/28/14 25.0 0.00 0.02
AA 141128C00025500 C 11/28/14 25.5 0.00 0.02
AA 141128P00008000 P 11/28/14 8.0 0.00 0.02
AA 141128P00008500 P 11/28/14 8.5 0.00 0.02
AA 141128P00009000 P 11/28/14 9.0 0.00 0.02
AA 141128P00009500 P 11/28/14 9.5 0.00 0.02
AA 141128P00010000 P 11/28/14 10.0 0.00 0.03
AA 141128P00010500 P 11/28/14 10.5 0.00 0.03
AA 141128P00011000 P 11/28/14 11.0 0.01 0.03
AA 141128P00011500 P 11/28/14 11.5 0.01 0.04
AA 141128P00012000 P 11/28/14 12.0 0.02 0.05
AA 141128P00012500 P 11/28/14 12.5 0.02 0.06
AA 141128P00013000 P 11/28/14 13.0 0.03 0.09
AA 141128P00013500 P 11/28/14 13.5 0.05 0.11
AA 141128P00014000 P 11/28/14 14.0 0.08 0.14
AA 141128P00014500 P 11/28/14 14.5 0.12 0.18
AA 141128P00015000 P 11/28/14 15.0 0.20 0.27
AA 141128P00015500 P 11/28/14 15.5 0.32 0.41
AA 141128P00016000 P 11/28/14 16.0 0.48 0.58
AA 141128P00016500 P 11/28/14 16.5 0.70 0.84
AA 141128P00017000 P 11/28/14 17.0 0.98 1.15
AA 141128P00017500 P 11/28/14 17.5 1.34 1.50
AA 141128P00018000 P 11/28/14 18.0 1.74 1.90
AA 141128P00018500 P 11/28/14 18.5 2.18 2.34
AA 141128P00019000 P 11/28/14 19.0 2.65 2.80
AA 141128P00019500 P 11/28/14 19.5 3.15 3.30
AA 141128P00020000 P 11/28/14 20.0 3.65 3.75
AA 141128P00020500 P 11/28/14 20.5 4.10 4.25
AA 141128P00021000 P 11/28/14 21.0 4.60 4.75
AA 141128P00021500 P 11/28/14 21.5 5.10 5.25
AA 141128P00022000 P 11/28/14 22.0 5.60 5.75
AA 141128P00022500 P 11/28/14 22.5 6.15 6.25
AA 141128P00023000 P 11/28/14 23.0 6.60 6.75
AA 141128P00023500 P 11/28/14 23.5 7.15 7.25
AA 141128P00024000 P 11/28/14 24.0 7.65 7.75
AA 141128P00024500 P 11/28/14 24.5 8.15 8.25
AA 141128P00025000 P 11/28/14 25.0 8.65 8.75
AA 141128P00025500 P 11/28/14 25.5 9.15 9.25
AA 141220C00007000 C 12/20/14 7.0 9.30 9.40
AA 141220C00008000 C 12/20/14 8.0 8.30 8.40
AA 141220C00009000 C 12/20/14 9.0 7.30 7.40
AA 141220C00010000 C 12/20/14 10.0 6.30 6.40
AA 141220C00011000 C 12/20/14 11.0 5.30 5.45
AA 141220C00012000 C 12/20/14 12.0 4.35 4.50
AA 141220C00013000 C 12/20/14 13.0 3.35 3.55
AA 141220C00014000 C 12/20/14 14.0 2.42 2.60
AA 141220C00015000 C 12/20/14 15.0 1.66 1.76
AA 141220C00016000 C 12/20/14 16.0 0.99 1.04
AA 141220C00017000 C 12/20/14 17.0 0.52 0.55
AA 141220C00018000 C 12/20/14 18.0 0.25 0.28
AA 141220C00019000 C 12/20/14 19.0 0.11 0.15
AA 141220C00020000 C 12/20/14 20.0 0.05 0.09
AA 141220C00021000 C 12/20/14 21.0 0.02 0.05
AA 141220C00022000 C 12/20/14 22.0 0.01 0.04
AA 141220C00023000 C 12/20/14 23.0 0.00 0.03
AA 141220P00007000 P 12/20/14 7.0 0.00 0.02
AA 141220P00008000 P 12/20/14 8.0 0.00 0.02
AA 141220P00009000 P 12/20/14 9.0 0.01 0.03
AA 141220P00010000 P 12/20/14 10.0 0.01 0.04
AA 141220P00011000 P 12/20/14 11.0 0.03 0.06
AA 141220P00012000 P 12/20/14 12.0 0.05 0.09
AA 141220P00013000 P 12/20/14 13.0 0.09 0.14
AA 141220P00014000 P 12/20/14 14.0 0.16 0.21
AA 141220P00015000 P 12/20/14 15.0 0.34 0.38
AA 141220P00016000 P 12/20/14 16.0 0.66 0.72
AA 141220P00017000 P 12/20/14 17.0 1.19 1.25
AA 141220P00018000 P 12/20/14 18.0 1.87 2.05
AA 141220P00019000 P 12/20/14 19.0 2.73 2.89
AA 141220P00020000 P 12/20/14 20.0 3.65 3.80
AA 141220P00021000 P 12/20/14 21.0 4.65 4.75
AA 141220P00022000 P 12/20/14 22.0 5.60 5.75
AA 141220P00023000 P 12/20/14 23.0 6.60 6.75
AA 150117C00003000 C 01/17/15 3.0 13.30 13.40
AA 150117C00005000 C 01/17/15 5.0 11.25 11.40
AA 150117C00006000 C 01/17/15 6.0 10.25 10.40
AA 150117C00007000 C 01/17/15 7.0 9.30 9.40
AA 150117C00008000 C 01/17/15 8.0 8.30 8.40
AA 150117C00009000 C 01/17/15 9.0 7.30 7.40
AA 150117C00010000 C 01/17/15 10.0 6.30 6.45
AA 150117C00011000 C 01/17/15 11.0 5.30 5.50
AA 150117C00012000 C 01/17/15 12.0 4.35 4.55
AA 150117C00013000 C 01/17/15 13.0 3.40 3.60
AA 150117C00014000 C 01/17/15 14.0 2.52 2.70
AA 150117C00015000 C 01/17/15 15.0 1.77 1.93
AA 150117C00016000 C 01/17/15 16.0 1.20 1.25
AA 150117C00017000 C 01/17/15 17.0 0.74 0.77
AA 150117C00018000 C 01/17/15 18.0 0.43 0.45
AA 150117C00019000 C 01/17/15 19.0 0.23 0.26
AA 150117C00020000 C 01/17/15 20.0 0.14 0.16
AA 150117C00021000 C 01/17/15 21.0 0.07 0.10
AA 150117C00022000 C 01/17/15 22.0 0.04 0.08
AA 150117C00023000 C 01/17/15 23.0 0.02 0.06
AA 150117P00003000 P 01/17/15 3.0 0.00 0.02
AA 150117P00005000 P 01/17/15 5.0 0.00 0.02
AA 150117P00006000 P 01/17/15 6.0 0.00 0.02
AA 150117P00007000 P 01/17/15 7.0 0.00 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 0.03 0.07
AA 150117P00011000 P 01/17/15 11.0 0.06 0.09
AA 150117P00012000 P 01/17/15 12.0 0.11 0.12
AA 150117P00013000 P 01/17/15 13.0 0.17 0.20
AA 150117P00014000 P 01/17/15 14.0 0.29 0.33
AA 150117P00015000 P 01/17/15 15.0 0.51 0.56
AA 150117P00016000 P 01/17/15 16.0 0.89 0.92
AA 150117P00017000 P 01/17/15 17.0 1.42 1.45
AA 150117P00018000 P 01/17/15 18.0 2.08 2.14
AA 150117P00019000 P 01/17/15 19.0 2.86 2.97
AA 150117P00020000 P 01/17/15 20.0 3.70 3.90
AA 150117P00021000 P 01/17/15 21.0 4.65 4.85
AA 150117P00022000 P 01/17/15 22.0 5.65 5.80
AA 150117P00023000 P 01/17/15 23.0 6.60 6.75
AA 150417C00008000 C 04/17/15 8.0 8.30 8.45
AA 150417C00009000 C 04/17/15 9.0 7.30 7.50
AA 150417C00010000 C 04/17/15 10.0 6.35 6.55
AA 150417C00011000 C 04/17/15 11.0 5.35 5.60
AA 150417C00012000 C 04/17/15 12.0 4.45 4.70
AA 150417C00013000 C 04/17/15 13.0 3.65 3.80
AA 150417C00014000 C 04/17/15 14.0 2.81 3.05
AA 150417C00015000 C 04/17/15 15.0 2.22 2.28
AA 150417C00016000 C 04/17/15 16.0 1.64 1.70
AA 150417C00017000 C 04/17/15 17.0 1.18 1.23
AA 150417C00018000 C 04/17/15 18.0 0.83 0.88
AA 150417C00019000 C 04/17/15 19.0 0.57 0.61
AA 150417C00020000 C 04/17/15 20.0 0.38 0.43
AA 150417C00021000 C 04/17/15 21.0 0.26 0.31
AA 150417C00022000 C 04/17/15 22.0 0.17 0.22
AA 150417C00023000 C 04/17/15 23.0 0.11 0.16
AA 150417C00024000 C 04/17/15 24.0 0.07 0.13
AA 150417P00008000 P 04/17/15 8.0 0.02 0.06
AA 150417P00009000 P 04/17/15 9.0 0.04 0.08
AA 150417P00010000 P 04/17/15 10.0 0.08 0.14
AA 150417P00011000 P 04/17/15 11.0 0.14 0.19
AA 150417P00012000 P 04/17/15 12.0 0.23 0.28
AA 150417P00013000 P 04/17/15 13.0 0.38 0.42
AA 150417P00014000 P 04/17/15 14.0 0.59 0.64
AA 150417P00015000 P 04/17/15 15.0 0.90 0.95
AA 150417P00016000 P 04/17/15 16.0 1.32 1.37
AA 150417P00017000 P 04/17/15 17.0 1.86 1.91
AA 150417P00018000 P 04/17/15 18.0 2.49 2.56
AA 150417P00019000 P 04/17/15 19.0 3.20 3.30
AA 150417P00020000 P 04/17/15 20.0 4.05 4.15
AA 150417P00021000 P 04/17/15 21.0 4.85 5.10
AA 150417P00022000 P 04/17/15 22.0 5.75 6.00
AA 150417P00023000 P 04/17/15 23.0 6.70 6.90
AA 150417P00024000 P 04/17/15 24.0 7.65 7.90
AA 160115C00003000 C 01/15/16 3.0 13.25 13.40
AA 160115C00005000 C 01/15/16 5.0 11.25 11.45
AA 160115C00007000 C 01/15/16 7.0 9.30 9.50
AA 160115C00010000 C 01/15/16 10.0 6.55 6.80
AA 160115C00012000 C 01/15/16 12.0 4.90 5.20
AA 160115C00015000 C 01/15/16 15.0 3.05 3.25
AA 160115C00017000 C 01/15/16 17.0 2.16 2.25
AA 160115C00020000 C 01/15/16 20.0 1.20 1.27
AA 160115C00022000 C 01/15/16 22.0 0.80 0.90
AA 160115P00003000 P 01/15/16 3.0 0.00 0.04
AA 160115P00005000 P 01/15/16 5.0 0.01 0.06
AA 160115P00007000 P 01/15/16 7.0 0.07 0.15
AA 160115P00010000 P 01/15/16 10.0 0.33 0.41
AA 160115P00012000 P 01/15/16 12.0 0.72 0.80
AA 160115P00015000 P 01/15/16 15.0 1.82 1.85
AA 160115P00017000 P 01/15/16 17.0 2.87 2.90
AA 160115P00020000 P 01/15/16 20.0 4.90 4.95
AA 160115P00022000 P 01/15/16 22.0 6.50 6.55
AA 170120C00005000 C 01/20/17 5.0 10.65 12.10
AA 170120C00008000 C 01/20/17 8.0 8.30 8.90
AA 170120C00010000 C 01/20/17 10.0 6.75 7.65
AA 170120C00013000 C 01/20/17 13.0 4.80 5.10
AA 170120C00015000 C 01/20/17 15.0 3.80 4.45
AA 170120C00017000 C 01/20/17 17.0 2.83 3.50
AA 170120C00020000 C 01/20/17 20.0 1.91 2.20
AA 170120C00022000 C 01/20/17 22.0 1.46 1.96
AA 170120C00025000 C 01/20/17 25.0 0.92 1.35
AA 170120C00027000 C 01/20/17 27.0 0.70 1.17
AA 170120C00030000 C 01/20/17 30.0 0.41 0.91
AA 170120P00005000 P 01/20/17 5.0 0.01 0.35
AA 170120P00008000 P 01/20/17 8.0 0.27 0.50
AA 170120P00010000 P 01/20/17 10.0 0.60 0.90
AA 170120P00013000 P 01/20/17 13.0 1.48 1.85
AA 170120P00015000 P 01/20/17 15.0 2.55 2.74
AA 170120P00017000 P 01/20/17 17.0 3.60 3.85
AA 170120P00020000 P 01/20/17 20.0 5.60 5.90
AA 170120P00022000 P 01/20/17 22.0 7.10 7.70
AA 170120P00025000 P 01/20/17 25.0 9.60 9.95
AA 170120P00027000 P 01/20/17 27.0 11.35 12.15
AA 170120P00030000 P 01/20/17 30.0 14.10 14.45

OPRA data is delayed 15 minutes.