$16.13 -0.14 (-0.86%) Alcoa Inc - NYSE

Oct. 30, 2014 | 12:41 PM
Last Trade: 16.13
Trade Time: Oct 30 12:41 PM Eastern Daylight Time
Change: -0.14 (-0.86%)
Prev Close: 16.27
Open: 16.17
Bid: 16.13
Ask: 16.14
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AA1431J9 7.00 0.00 6.85 377.0 7.25 118.0 0.0 0
9.50 AA1431J9.5 6.50 0.00 6.35 350.0 6.75 103.0 0.0 0
10.00 AA1431J10 6.45 0.45 5.85 382.0 6.25 241.0 6.0 34
10.50 AA1431J10.5 5.50 0.00 5.35 333.0 5.70 157.0 0.0 0
11.00 AA1431J11 5.00 0.00 4.85 376.0 5.20 139.0 0.0 0
11.50 AA1431J11.5 3.60 -0.95 4.35 361.0 4.75 1802.0 5.0 40
12.00 AA1431J12 3.35 -0.70 3.85 2531.0 4.25 2386.0 40.0 42
12.50 AA1431J12.5 3.55 0.00 3.30 2625.0 3.70 2093.0 0.0 0
13.00 AA1431J13 2.50 -0.55 2.85 2548.0 3.20 2408.0 10.0 10
13.50 AA1431J13.5 2.78 0.00 2.35 2634.0 2.72 2375.0 5.0 87
14.00 AA1431J14 2.03 -0.11 1.86 3072.0 2.22 2420.0 1.0 157
14.50 AA1431J14.5 1.48 -0.40 1.37 3391.0 1.74 2772.0 1838.0 2,226
15.00 AA1431J15 1.12 -0.27 0.86 3234.0 1.20 1001.0 77.0 925
15.50 AA1431J15.5 0.64 0.00 0.43 3558.0 0.73 2759.0 567.0 1,142
16.00 AA1431J16 0.18 -0.18 0.22 21.0 0.24 192.0 568.0 1,594
16.50 AA1431J16.5 0.03 -0.06 0.03 23.0 0.05 84.0 88.0 3,227
17.00 AA1431J17 0.03 0.00 0.01 75.0 0.01 556.0 206.0 2,228
17.50 AA1431J17.5 0.01 -0.04 0.01 1.0 0.04 2184.0 23.0 56
18.00 AA1431J18 0.08 0.03 0.01 10.0 0.05 2137.0 15.0 10
18.50 AA1431J18.5 0.06 0.02 0.01 192.0 0.04 1638.0 6.0 8
19.00 AA1431J19 0.03 0.00 0.01 380.0 0.04 1662.0 0.0 0
19.50 AA1431J19.5 0.02 0.00 0.01 2.0 0.04 1673.0 0.0 0
20.00 AA1431J20 0.02 0.00 0.01 150.0 0.04 1784.0 0.0 0
20.50 AA1431J20.5 0.02 0.00 0.01 85.0 0.04 1788.0 0.0 0
21.00 AA1431J21 0.02 0.00 0.01 53.0 0.04 1711.0 0.0 0
21.50 AA1431J21.5 0.02 0.00 0.01 57.0 0.04 1677.0 0.0 0
22.00 AA1431J22 0.02 0.00 0.00 0.0 0.04 1599.0 0.0 0
22.50 AA1431J22.5 0.02 0.00 0.00 0.0 0.04 1511.0 0.0 0
23.00 AA1431J23 0.02 0.00 0.00 0.0 0.04 1507.0 0.0 0
23.50 AA1431J23.5 0.02 0.00 0.00 0.0 0.04 1512.0 0.0 0
24.00 AA1431J24 0.02 0.00 0.00 0.0 0.04 1510.0 0.0 0
24.50 AA1431J24.5 0.02 0.00 0.00 0.0 0.04 1509.0 0.0 0
25.00 AA1431J25 0.02 0.00 0.00 0.0 0.04 1503.0 0.0 0
25.50 AA1431J25.5 0.02 0.00 0.00 0.0 0.04 1530.0 0.0 0
26.00 AA1431J26 0.02 0.00 0.00 0.0 0.04 1508.0 0.0 0

Put Options: AA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AA1431V9 0.02 0.00 0.00 0.0 0.04 1384.0 0.0 0
9.50 AA1431V9.5 0.02 0.00 0.00 0.0 0.04 1368.0 0.0 0
10.00 AA1431V10 0.02 0.01 0.01 10.0 0.01 319.0 30.0 407
10.50 AA1431V10.5 0.02 0.00 0.00 0.0 0.04 1494.0 0.0 0
11.00 AA1431V11 0.02 0.00 0.01 41.0 0.04 1376.0 100.0 101
11.50 AA1431V11.5 0.02 0.00 0.01 10.0 0.04 1382.0 0.0 0
12.00 AA1431V12 0.02 0.00 0.01 10.0 0.04 1562.0 0.0 0
12.50 AA1431V12.5 0.03 0.01 0.01 10.0 0.04 1381.0 30.0 39
13.00 AA1431V13 0.03 0.01 0.01 10.0 0.04 1326.0 1.0 1,426
13.50 AA1431V13.5 0.04 0.01 0.04 3.0 0.04 9.0 3.0 394
14.00 AA1431V14 0.02 -0.02 0.02 1.0 0.04 1501.0 1.0 300
14.50 AA1431V14.5 0.01 -0.03 0.01 10.0 0.04 2017.0 8.0 136
15.00 AA1431V15 0.02 0.00 0.01 108.0 0.03 1328.0 1.0 612
15.50 AA1431V15.5 0.04 0.02 0.01 459.0 0.07 3524.0 106.0 582
16.00 AA1431V16 0.08 0.01 0.08 31.0 0.10 733.0 300.0 3,973
16.50 AA1431V16.5 0.49 0.12 0.31 2548.0 0.59 3479.0 37.0 685
17.00 AA1431V17 1.10 0.17 0.82 3626.0 1.12 4245.0 55.0 203
17.50 AA1431V17.5 1.60 0.56 1.29 3905.0 1.65 4473.0 30.0 30
18.00 AA1431V18 1.62 0.09 1.76 968.0 2.16 1046.0 2.0 2
18.50 AA1431V18.5 2.03 0.00 2.28 1118.0 2.43 815.0 0.0 0
19.00 AA1431V19 3.40 0.88 2.78 857.0 3.20 1225.0 1.0 1
19.50 AA1431V19.5 3.00 0.00 3.25 446.0 3.70 571.0 0.0 0
20.00 AA1431V20 4.16 0.66 3.75 277.0 4.15 844.0 7.0 7
20.50 AA1431V20.5 4.00 0.00 4.25 354.0 4.65 715.0 0.0 0
21.00 AA1431V21 4.45 0.00 4.75 366.0 5.20 840.0 0.0 0
21.50 AA1431V21.5 4.95 0.00 5.25 274.0 5.65 849.0 0.0 0
22.00 AA1431V22 6.25 0.80 5.75 126.0 6.15 126.0 51.0 51
22.50 AA1431V22.5 6.75 0.80 6.25 126.0 6.65 126.0 40.0 40
23.00 AA1431V23 6.50 0.00 6.75 104.0 7.15 377.0 0.0 0
23.50 AA1431V23.5 7.00 0.00 7.25 114.0 7.65 367.0 0.0 0
24.00 AA1431V24 6.10 0.00 7.75 340.0 8.15 510.0 0.0 0
24.50 AA1431V24.5 8.75 2.30 8.15 280.0 8.70 280.0 52.0 52
25.00 AA1431V25 6.90 0.00 8.75 340.0 9.15 510.0 0.0 0
25.50 AA1431V25.5 9.85 2.40 9.10 100.0 9.70 280.0 19.0 19
26.00 AA1431V26 7.80 0.00 9.60 120.0 10.35 280.0 0.0 0