Alcoa Inc $13.39

down -0.04


17/4/2014 12:41 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Last Trade: 13.39
Trade Time: Apr 17 12:41 PM Eastern Daylight Time
Change: -0.04 (-0.26 %)
Prev Close: 13.42
Open: 13.50
Bid: 13.38
Ask: 13.39
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 47%
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AA1419D1 7.80 -4.55 12.30 1342.0 12.45 1175.0 1.0 1
2.00 AA1419D2 11.35 0.00 11.30 996.0 11.45 893.0 0.0 0
3.00 AA1419D3 6.65 -3.70 10.30 807.0 10.45 816.0 1.0 1
4.00 AA1419D4 9.35 0.00 9.30 996.0 9.45 893.0 0.0 0
5.00 AA1419D5 7.64 -0.71 8.30 1345.0 8.45 1174.0 2.0 10
5.50 AA1419D5.5 7.85 0.00 7.80 947.0 7.95 1296.0 0.0 0
6.00 AA1419D6 6.48 -0.87 7.30 1345.0 7.45 1174.0 1.0 78
6.00 AA1425D6 0.00 0.00 5.50 58.0 9.45 58.0 0.0 0
6.50 AA1419D6.5 6.85 0.00 6.80 947.0 6.95 1296.0 0.0 0
6.50 AA1425D6.5 0.00 0.00 5.00 105.0 7.15 60.0 0.0 0
7.00 AA1419D7 5.60 -0.75 6.35 498.0 6.45 1464.0 20.0 2,691
7.00 AA1425D7 0.00 0.00 4.50 105.0 8.45 63.0 0.0 0
7.50 AA1419D7.5 5.85 0.00 5.85 64.0 5.95 249.0 0.0 0
7.50 AA1425D7.5 0.00 0.00 4.30 50.0 7.55 50.0 0.0 0
8.00 AA1419D8 5.40 0.05 5.35 554.0 5.45 1515.0 2.0 5,966
8.00 AA1425D8 0.00 0.00 3.50 58.0 7.45 58.0 0.0 0
8.50 AA1419D8.5 4.85 0.00 4.85 140.0 4.95 194.0 0.0 0
8.50 AA1425D8.5 0.00 0.00 3.65 266.0 5.15 60.0 0.0 0
9.00 AA1419D9 4.51 0.15 4.30 2035.0 4.40 265.0 26.0 11,090
9.00 AA1425D9 0.00 0.00 3.10 272.0 4.65 104.0 0.0 0
9.50 AA1419D9.5 3.85 0.00 3.80 1567.0 3.95 1447.0 0.0 0
9.50 AA1425D9.5 0.00 0.00 3.80 126.0 4.45 284.0 0.0 0
10.00 AA1419D10 3.44 0.09 3.30 2198.0 3.40 45.0 133.0 19,666
10.00 AA1425D10 0.00 0.00 3.30 118.0 3.75 147.0 0.0 0
10.50 AA1419D10.5 2.88 0.00 2.85 77.0 2.91 800.0 0.0 0
10.50 AA1425D10.5 0.00 0.00 2.82 83.0 3.20 142.0 0.0 0
11.00 AA1419D11 2.45 0.05 2.35 212.0 2.41 2095.0 111.0 8,552
11.00 AA1425D11 2.60 0.00 2.31 174.0 2.64 149.0 1.0 0
11.50 AA1419D11.5 2.08 0.22 1.85 62.0 1.91 2081.0 56.0 0
11.50 AA1425D11.5 0.00 0.00 1.85 155.0 2.21 539.0 0.0 0
12.00 AA1419D12 1.35 -0.05 1.35 50.0 1.39 79.0 603.0 14,472
12.00 AA1425D12 0.00 0.00 1.36 67.0 1.47 393.0 0.0 0
12.50 AA1419D12.5 1.13 0.23 0.85 1068.0 0.91 2029.0 69.0 728
12.50 AA1425D12.5 0.00 0.00 0.88 102.0 1.22 924.0 0.0 0
13.00 AA1419D13 0.39 -0.05 0.37 65.0 0.39 90.0 6382.0 48,502
13.00 AA1425D13 0.46 0.00 0.44 74.0 0.47 75.0 120.0 0
13.50 AA1419D13.5 0.03 -0.04 0.01 217.0 0.02 32.0 798.0 2,731
13.50 AA1425D13.5 0.15 0.00 0.14 385.0 0.17 171.0 250.0 0
14.00 AA1419D14 0.01 0.00 0.01 1.0 0.01 100.0 58.0 25,106
14.00 AA1425D14 0.07 0.00 0.03 1194.0 0.06 920.0 242.0 0
14.50 AA1419D14.5 0.01 0.00 0.00 0.0 0.01 54.0 0.0 0
14.50 AA1425D14.5 0.02 0.00 0.01 1.0 0.03 302.0 10.0 0
15.00 AA1419D15 0.01 0.00 0.01 30.0 0.01 127.0 5.0 2,570
15.00 AA1425D15 0.00 0.00 0.00 0.0 0.02 161.0 0.0 0
15.50 AA1419D15.5 0.01 0.00 0.00 0.0 0.01 112.0 0.0 0
15.50 AA1425D15.5 0.00 0.00 0.00 0.0 0.03 1798.0 0.0 0
16.00 AA1419D16 0.01 0.00 0.01 2.0 0.01 74.0 10.0 552
16.00 AA1425D16 0.00 0.00 0.00 0.0 0.02 1549.0 0.0 0
16.50 AA1419D16.5 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
16.50 AA1425D16.5 0.00 0.00 0.00 0.0 0.02 1549.0 0.0 0
17.00 AA1419D17 0.04 0.03 0.01 262.0 0.01 106.0 3.0 714
17.00 AA1425D17 0.00 0.00 0.00 0.0 0.02 1547.0 0.0 0
17.50 AA1419D17.5 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
17.50 AA1425D17.5 0.00 0.00 0.00 0.0 0.02 1549.0 0.0 0
18.00 AA1419D18 0.01 0.00 0.01 22.0 0.01 74.0 22.0 238
18.00 AA1425D18 0.00 0.00 0.00 0.0 0.02 1549.0 0.0 0
18.50 AA1419D18.5 0.01 0.00 0.00 0.0 0.01 112.0 0.0 0
18.50 AA1425D18.5 0.00 0.00 0.00 0.0 0.02 847.0 0.0 0
19.00 AA1419D19 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
19.00 AA1425D19 0.00 0.00 0.00 0.0 0.02 794.0 0.0 0
19.50 AA1419D19.5 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
19.50 AA1425D19.5 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
20.00 AA1419D20 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
20.00 AA1425D20 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
20.50 AA1425D20.5 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0

Put Options: AA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AA1419P1 0.01 0.00 0.00 0.0 0.01 45.0 0.0 0
2.00 AA1419P2 0.01 0.00 0.00 0.0 0.02 388.0 0.0 0
3.00 AA1419P3 0.01 0.00 0.01 11.0 0.01 74.0 42.0 42
4.00 AA1419P4 0.01 0.00 0.01 11.0 0.02 388.0 0.0 0
5.00 AA1419P5 0.01 0.00 0.01 30.0 0.01 74.0 92.0 289
5.50 AA1419P5.5 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
6.00 AA1419P6 0.03 0.01 0.01 752.0 0.02 541.0 100.0 347
6.00 AA1425P6 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
6.50 AA1419P6.5 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
6.50 AA1425P6.5 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
7.00 AA1419P7 0.01 0.00 0.01 41.0 0.01 135.0 10.0 10,425
7.00 AA1425P7 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
7.50 AA1419P7.5 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
7.50 AA1425P7.5 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
8.00 AA1419P8 0.02 0.01 0.01 11.0 0.02 541.0 51.0 15,866
8.00 AA1425P8 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
8.50 AA1419P8.5 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
8.50 AA1425P8.5 0.00 0.00 0.00 0.0 0.02 1547.0 0.0 0
9.00 AA1419P9 0.01 0.00 0.01 10.0 0.02 572.0 66.0 15,468
9.00 AA1425P9 0.00 0.00 0.00 0.0 0.02 1538.0 0.0 0
9.50 AA1419P9.5 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
9.50 AA1425P9.5 0.00 0.00 0.00 0.0 0.02 1096.0 0.0 0
10.00 AA1419P10 0.01 0.00 0.01 1.0 0.01 324.0 1.0 17,773
10.00 AA1425P10 0.00 0.00 0.00 0.0 0.02 1547.0 0.0 0
10.50 AA1419P10.5 0.01 0.00 0.00 0.0 0.01 74.0 0.0 0
10.50 AA1425P10.5 0.00 0.00 0.00 0.0 0.02 1549.0 0.0 0
11.00 AA1419P11 0.01 0.00 0.01 6.0 0.02 670.0 6.0 12,600
11.00 AA1425P11 0.00 0.00 0.00 0.0 0.02 1549.0 0.0 0
11.50 AA1419P11.5 0.02 0.01 0.01 310.0 0.01 124.0 15.0 120
11.50 AA1425P11.5 0.00 0.00 0.00 0.0 0.03 1629.0 0.0 0
12.00 AA1419P12 0.01 0.00 0.01 4.0 0.01 156.0 46.0 38,542
12.00 AA1425P12 0.00 0.00 0.00 0.0 0.03 1628.0 0.0 0
12.50 AA1419P12.5 0.01 0.00 0.01 37.0 0.01 98.0 3.0 1,557
12.50 AA1425P12.5 0.00 0.00 0.00 0.0 0.04 1680.0 0.0 0
13.00 AA1419P13 0.01 0.00 0.01 205.0 0.01 151.0 2.0 16,706
13.00 AA1425P13 0.07 0.00 0.07 114.0 0.09 75.0 76.0 0
13.50 AA1419P13.5 0.13 -0.02 0.13 11.0 0.14 50.0 559.0 424
13.50 AA1425P13.5 0.27 0.00 0.26 128.0 0.29 230.0 29.0 0
14.00 AA1419P14 0.50 -0.09 0.56 1863.0 0.65 241.0 5.0 3,419
14.00 AA1425P14 0.54 0.00 0.48 3696.0 0.68 588.0 5.0 0
14.50 AA1419P14.5 1.05 -0.01 1.07 3134.0 1.16 273.0 72.0 0
14.50 AA1425P14.5 0.00 0.00 0.83 586.0 1.17 139.0 0.0 0
15.00 AA1419P15 1.83 0.00 1.58 2946.0 1.65 17.0 10.0 118
15.00 AA1425P15 0.00 0.00 1.28 921.0 1.64 25.0 0.0 0
15.50 AA1419P15.5 2.06 0.00 2.08 1868.0 2.15 99.0 0.0 0
15.50 AA1425P15.5 0.00 0.00 1.80 901.0 2.56 188.0 0.0 0
16.00 AA1419P16 4.90 2.35 2.57 2561.0 2.66 97.0 145.0 98
16.00 AA1425P16 0.00 0.00 2.29 193.0 2.67 70.0 0.0 0
16.50 AA1419P16.5 3.05 0.00 3.05 941.0 3.20 887.0 0.0 0
16.50 AA1425P16.5 0.00 0.00 2.80 174.0 3.15 76.0 0.0 0
17.00 AA1419P17 5.00 1.50 3.55 1541.0 3.70 1630.0 10.0 60
17.00 AA1425P17 0.00 0.00 3.10 165.0 3.90 137.0 0.0 0
17.50 AA1419P17.5 4.05 0.00 4.05 759.0 4.20 1073.0 0.0 0
17.50 AA1425P17.5 0.00 0.00 3.00 167.0 4.45 137.0 0.0 0
18.00 AA1419P18 5.75 1.20 4.55 999.0 4.70 958.0 10.0 90
18.00 AA1425P18 0.00 0.00 3.45 255.0 4.80 110.0 0.0 0
18.50 AA1419P18.5 5.00 0.00 5.05 810.0 5.20 1073.0 0.0 0
18.50 AA1425P18.5 0.00 0.00 3.45 176.0 6.70 176.0 0.0 0
19.00 AA1419P19 5.50 0.00 5.55 1004.0 5.65 5.0 0.0 0
19.00 AA1425P19 0.00 0.00 4.30 87.0 5.70 83.0 0.0 0
19.50 AA1419P19.5 6.00 0.00 6.05 164.0 6.15 60.0 0.0 0
19.50 AA1425P19.5 0.00 0.00 4.80 87.0 6.20 83.0 0.0 0
20.00 AA1419P20 6.50 0.00 6.55 683.0 6.70 815.0 0.0 0
20.00 AA1425P20 0.00 0.00 4.60 102.0 6.70 83.0 0.0 0
20.50 AA1425P20.5 0.00 0.00 4.75 60.0 9.00 58.0 0.0 0
Trading Center