Alcoa Inc $15.83

down -0.38


22/9/2014 04:00 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Last Trade: 15.83
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.38 (-2.34 %)
Prev Close: 16.21
Open: 16.17
Bid: 15.79
Ask: 15.83
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AA Trend Analysis - it has outperformed the S&P 500 by 75%
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AA1426I9 7.05 0.00 6.70 112.0 6.90 76.0 0.0 0
9.50 AA1426I9.5 6.55 0.00 6.20 177.0 6.45 77.0 0.0 0
10.00 AA1426I10 5.90 -0.36 5.70 1555.0 5.90 1350.0 47.0 276
10.50 AA1426I10.5 5.60 0.00 5.20 267.0 5.40 1093.0 0.0 0
11.00 AA1426I11 5.15 0.00 4.70 267.0 4.90 51.0 0.0 0
11.50 AA1426I11.5 4.55 0.00 3.95 159.0 4.40 55.0 0.0 0
12.00 AA1426I12 4.35 0.30 3.70 97.0 3.90 60.0 1.0 1
12.50 AA1426I12.5 3.65 0.00 3.20 97.0 3.45 61.0 0.0 0
13.00 AA1426I13 3.10 0.00 2.72 501.0 2.87 412.0 0.0 0
13.50 AA1426I13.5 2.65 0.00 2.22 2463.0 2.39 626.0 0.0 0
14.00 AA1426I14 2.15 0.00 1.71 291.0 1.92 324.0 0.0 0
14.50 AA1426I14.5 2.13 0.47 1.22 864.0 1.39 563.0 1.0 2
15.00 AA1426I15 0.77 -0.48 0.77 1676.0 0.85 50.0 176.0 1,533
15.50 AA1426I15.5 0.45 -0.35 0.38 445.0 0.41 184.0 168.0 105
16.00 AA1426I16 0.09 -0.24 0.10 43.0 0.11 20.0 2086.0 267
16.50 AA1426I16.5 0.03 -0.08 0.01 1332.0 0.03 926.0 651.0 3,403
17.00 AA1426I17 0.01 -0.03 0.02 163.0 0.01 150.0 256.0 1,952
17.50 AA1426I17.5 0.02 0.00 0.01 95.0 0.04 1481.0 876.0 1,393
18.00 AA1426I18 0.02 -0.02 0.01 211.0 0.04 1529.0 19.0 144
18.50 AA1426I18.5 0.04 0.00 0.01 48.0 0.01 226.0 0.0 0
19.00 AA1426I19 0.04 0.00 0.01 55.0 0.04 938.0 0.0 0
19.50 AA1426I19.5 0.04 0.00 0.01 52.0 0.04 914.0 0.0 0
20.00 AA1426I20 0.04 0.00 0.01 1032.0 0.04 918.0 0.0 0
20.50 AA1426I20.5 0.04 0.00 0.01 376.0 0.04 937.0 0.0 0
21.00 AA1426I21 0.04 0.00 0.01 126.0 0.04 926.0 0.0 0
21.50 AA1426I21.5 0.04 0.00 0.00 0.0 0.04 926.0 0.0 0
22.00 AA1426I22 0.04 0.00 0.00 0.0 0.04 932.0 0.0 0
22.50 AA1426I22.5 0.04 0.00 0.00 0.0 0.04 936.0 0.0 0
23.00 AA1426I23 0.03 0.00 0.00 0.0 0.04 900.0 0.0 0
23.50 AA1426I23.5 0.03 0.00 0.00 0.0 0.04 904.0 0.0 0
24.00 AA1426I24 0.03 0.00 0.00 0.0 0.04 909.0 0.0 0
24.50 AA1426I24.5 0.04 0.00 0.00 0.0 0.04 908.0 0.0 0
25.00 AA1426I25 0.03 0.00 0.00 0.0 0.04 908.0 0.0 0
25.50 AA1426I25.5 0.04 0.00 0.00 0.0 0.04 906.0 0.0 0
26.00 AA1426I26 0.03 0.00 0.00 0.0 0.04 904.0 0.0 0

Put Options: AA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AA1426U9 0.04 0.00 0.00 0.0 0.01 153.0 0.0 0
9.50 AA1426U9.5 0.03 0.00 0.00 0.0 0.04 901.0 0.0 0
10.00 AA1426U10 0.01 0.00 0.01 15.0 0.04 907.0 0.0 0
10.50 AA1426U10.5 0.03 0.00 0.00 0.0 0.04 931.0 0.0 0
11.00 AA1426U11 0.03 0.00 0.00 0.0 0.04 926.0 0.0 0
11.50 AA1426U11.5 0.03 0.00 0.01 126.0 0.04 929.0 0.0 0
12.00 AA1426U12 0.04 0.00 0.01 982.0 0.04 920.0 0.0 0
12.50 AA1426U12.5 0.02 -0.02 0.01 111.0 0.04 829.0 10.0 10
13.00 AA1426U13 0.04 0.00 0.01 425.0 0.04 870.0 0.0 0
13.50 AA1426U13.5 0.04 0.00 0.01 267.0 0.04 852.0 0.0 0
14.00 AA1426U14 0.07 0.00 0.01 86.0 0.04 691.0 3.0 3
14.50 AA1426U14.5 0.01 -0.03 0.01 85.0 0.04 1443.0 2.0 2
15.00 AA1426U15 0.02 0.01 0.01 53.0 0.02 72.0 45.0 214
15.50 AA1426U15.5 0.08 0.07 0.06 1563.0 0.08 10.0 123.0 35
16.00 AA1426U16 0.26 0.15 0.27 1408.0 0.31 1942.0 459.0 472
16.50 AA1426U16.5 0.70 0.34 0.61 3337.0 0.80 2014.0 201.0 1,084
17.00 AA1426U17 1.10 0.36 1.12 2897.0 1.29 1935.0 50.0 754
17.50 AA1426U17.5 0.88 -0.29 1.55 3064.0 1.79 1731.0 185.0 207
18.00 AA1426U18 1.66 0.00 2.05 478.0 2.28 335.0 0.0 0
18.50 AA1426U18.5 1.87 -0.28 2.55 316.0 2.79 53.0 15.0 3
19.00 AA1426U19 2.77 0.12 3.05 250.0 3.30 52.0 40.0 2
19.50 AA1426U19.5 3.15 0.00 3.55 550.0 3.80 52.0 0.0 0
20.00 AA1426U20 2.87 -0.73 4.05 565.0 4.30 53.0 10.0 10
20.50 AA1426U20.5 4.10 0.00 4.55 442.0 4.80 146.0 0.0 0
21.00 AA1426U21 4.80 0.20 5.05 103.0 5.30 90.0 2.0 0
21.50 AA1426U21.5 5.10 0.00 5.55 255.0 5.80 246.0 0.0 0
22.00 AA1426U22 5.60 0.00 6.05 182.0 6.30 147.0 0.0 0
22.50 AA1426U22.5 6.10 0.00 6.55 173.0 6.80 147.0 0.0 0
23.00 AA1426U23 6.60 0.00 7.05 231.0 7.30 137.0 0.0 0
23.50 AA1426U23.5 7.05 0.00 7.55 231.0 7.80 137.0 0.0 0
24.00 AA1426U24 7.25 0.00 7.50 183.0 8.30 122.0 0.0 0
24.50 AA1426U24.5 7.85 0.00 8.00 183.0 8.80 122.0 0.0 0
25.00 AA1426U25 8.35 0.00 8.50 50.0 9.30 50.0 0.0 0
25.50 AA1426U25.5 8.85 0.00 8.85 50.0 9.80 50.0 0.0 0
26.00 AA1426U26 8.25 0.00 8.35 50.0 10.50 280.0 0.0 0
Trading Center