Alcoa Inc $16.57

down -0.14


28/8/2014 04:02 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Last Trade: 16.57
Trade Time: Aug 28 04:02 PM Eastern Daylight Time
Change: -0.14 (-0.84 %)
Prev Close: 16.71
Open: 16.62
Bid: 16.56
Ask: 16.58
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 87%
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.50 AA1429H9.5 7.15 0.00 6.80 1.0 7.15 318.0 0.0 0
10.00 AA1429H10 6.64 -0.03 6.55 116.0 6.65 314.0 32.0 235
10.50 AA1429H10.5 5.50 -0.65 5.80 1.0 6.15 318.0 46.0 0
11.00 AA1429H11 5.27 -0.38 5.30 1.0 5.65 318.0 1.0 1
11.50 AA1429H11.5 5.15 0.00 5.00 94.0 5.15 99.0 0.0 0
12.00 AA1429H12 4.65 0.00 4.55 82.0 4.65 318.0 2.0 2
12.50 AA1429H12.5 4.15 0.00 4.00 94.0 4.15 84.0 0.0 0
13.00 AA1429H13 3.60 0.00 3.55 82.0 3.65 225.0 1.0 4
13.50 AA1429H13.5 3.15 0.00 3.00 94.0 3.15 84.0 0.0 0
14.00 AA1429H14 2.58 -0.09 2.55 82.0 2.61 77.0 3.0 18
14.50 AA1429H14.5 1.91 -0.26 2.05 82.0 2.11 75.0 37.0 40
15.00 AA1429H15 1.64 0.03 1.55 82.0 1.61 142.0 9.0 42
15.50 AA1429H15.5 1.17 -0.02 1.05 104.0 1.11 184.0 13.0 70
16.00 AA1429H16 0.66 -0.05 0.56 69.0 0.61 971.0 85.0 508
16.50 AA1429H16.5 0.13 -0.10 0.09 353.0 0.14 1506.0 535.0 4,008
17.00 AA1429H17 0.01 0.00 0.01 1.0 0.01 1432.0 87.0 2,211
17.50 AA1429H17.5 0.01 -0.01 0.01 679.0 0.02 915.0 199.0 234
18.00 AA1429H18 0.11 0.09 0.01 155.0 0.02 701.0 2.0 3
18.50 AA1429H18.5 0.02 0.00 0.01 174.0 0.02 642.0 0.0 0
19.00 AA1429H19 0.02 0.00 0.01 86.0 0.02 642.0 0.0 0
19.50 AA1429H19.5 0.02 0.00 0.01 1.0 0.02 642.0 0.0 0
20.00 AA1429H20 0.02 0.00 0.00 0.0 0.02 642.0 0.0 0
20.50 AA1429H20.5 0.02 0.00 0.00 0.0 0.02 962.0 0.0 0
21.00 AA1429H21 0.02 0.00 0.00 0.0 0.02 915.0 0.0 0
21.50 AA1429H21.5 0.02 0.00 0.00 0.0 0.02 918.0 0.0 0
22.00 AA1429H22 0.02 0.00 0.00 0.0 0.02 918.0 0.0 0
22.50 AA1429H22.5 0.02 0.00 0.00 0.0 0.02 962.0 0.0 0
23.00 AA1429H23 0.02 0.00 0.00 0.0 0.02 915.0 0.0 0
23.50 AA1429H23.5 0.02 0.00 0.00 0.0 0.02 895.0 0.0 0
24.00 AA1429H24 0.02 0.00 0.00 0.0 0.02 941.0 0.0 0
24.50 AA1429H24.5 0.02 0.00 0.00 0.0 0.02 895.0 0.0 0
25.00 AA1429H25 0.02 0.00 0.00 0.0 0.02 895.0 0.0 0
25.50 AA1429H25.5 0.02 0.00 0.00 0.0 0.02 895.0 0.0 0
26.00 AA1429H26 0.02 0.00 0.00 0.0 0.02 898.0 0.0 0

Put Options: AA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.50 AA1429T9.5 0.02 0.00 0.00 0.0 0.02 941.0 0.0 0
10.00 AA1429T10 0.02 0.00 0.00 0.0 0.02 689.0 0.0 0
10.50 AA1429T10.5 0.02 0.00 0.00 0.0 0.02 633.0 0.0 0
11.00 AA1429T11 0.02 0.00 0.00 0.0 0.02 715.0 0.0 0
11.50 AA1429T11.5 0.02 0.00 0.00 0.0 0.02 715.0 0.0 0
12.00 AA1429T12 0.01 -0.01 0.00 0.0 0.02 917.0 17.0 17
12.50 AA1429T12.5 0.02 0.00 0.00 0.0 0.02 633.0 0.0 0
13.00 AA1429T13 0.02 0.00 0.00 0.0 0.02 633.0 0.0 0
13.50 AA1429T13.5 0.02 0.00 0.01 189.0 0.02 715.0 0.0 0
14.00 AA1429T14 0.04 0.02 0.01 10.0 0.02 917.0 5.0 5
14.50 AA1429T14.5 0.01 -0.01 0.01 2.0 0.02 918.0 2.0 215
15.00 AA1429T15 0.03 0.01 0.01 79.0 0.02 918.0 12.0 303
15.50 AA1429T15.5 0.04 0.03 0.01 2.0 0.02 918.0 20.0 345
16.00 AA1429T16 0.01 0.00 0.01 4.0 0.02 734.0 9.0 772
16.50 AA1429T16.5 0.05 0.00 0.02 2161.0 0.05 499.0 33.0 1,042
17.00 AA1429T17 0.39 0.08 0.39 1809.0 0.45 113.0 235.0 529
17.50 AA1429T17.5 1.18 0.41 0.89 850.0 0.96 204.0 1.0 1
18.00 AA1429T18 1.26 0.00 1.39 84.0 1.46 52.0 0.0 0
18.50 AA1429T18.5 1.76 0.00 1.89 84.0 1.96 52.0 0.0 0
19.00 AA1429T19 2.26 0.00 2.39 88.0 2.46 52.0 0.0 0
19.50 AA1429T19.5 2.76 0.00 2.89 94.0 2.95 12.0 0.0 0
20.00 AA1429T20 3.25 0.00 3.35 94.0 3.50 59.0 0.0 0
20.50 AA1429T20.5 3.75 0.00 3.85 245.0 3.95 50.0 0.0 0
21.00 AA1429T21 4.25 0.00 4.35 225.0 4.45 50.0 0.0 0
21.50 AA1429T21.5 4.75 0.00 4.85 245.0 4.95 50.0 0.0 0
22.00 AA1429T22 5.25 0.00 5.35 245.0 5.50 162.0 0.0 0
22.50 AA1429T22.5 5.75 0.00 5.85 226.0 6.00 162.0 0.0 0
23.00 AA1429T23 6.25 0.00 6.35 245.0 6.50 162.0 0.0 0
23.50 AA1429T23.5 6.75 0.00 6.85 225.0 7.00 212.0 0.0 0
24.00 AA1429T24 7.25 0.00 7.35 245.0 7.50 212.0 0.0 0
24.50 AA1429T24.5 7.75 0.00 7.85 140.0 8.00 120.0 0.0 0
25.00 AA1429T25 8.25 0.00 8.35 140.0 8.50 180.0 0.0 0
25.50 AA1429T25.5 8.75 0.00 8.85 88.0 9.00 120.0 0.0 0
26.00 AA1429T26 9.25 0.00 9.35 88.0 9.50 120.0 0.0 0
Trading Center