Alcoa Inc $16.66

up +0.05


2/9/2014 01:31 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Last Trade: 16.66
Trade Time: Sep 02 01:31 PM Eastern Daylight Time
Change: 0.05 (0.30 %)
Prev Close: 16.61
Open: 16.64
Bid: 16.66
Ask: 16.67
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 90%
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AA1420I5 11.55 0.00 11.60 1711.0 11.75 420.0 0.0 0
6.00 AA1420I6 10.55 0.00 10.60 1615.0 10.75 453.0 0.0 0
7.00 AA1420I7 7.40 -2.15 9.60 1575.0 9.75 355.0 10.0 10
8.00 AA1420I8 7.95 -0.60 8.60 654.0 8.75 243.0 40.0 40
9.00 AA1420I9 7.20 -0.35 7.65 48.0 7.75 355.0 51.0 93
9.00 AA1426I9 7.55 0.00 7.60 861.0 7.75 150.0 0.0 0
9.50 AA1420I9.5 7.05 0.00 7.15 60.0 7.25 640.0 0.0 0
9.50 AA1426I9.5 7.05 0.00 7.10 562.0 7.20 25.0 0.0 0
10.00 AA1405I10 6.65 0.02 6.60 2765.0 6.75 719.0 37.0 174
10.00 AA1412I10 6.61 0.06 6.60 1488.0 6.75 245.0 15.0 0
10.00 AA1420I10 6.75 0.20 6.65 32.0 6.70 124.0 5.0 154
10.00 AA1426I10 6.55 0.00 6.60 1052.0 6.75 218.0 0.0 0
10.50 AA1405I10.5 6.10 0.00 6.10 2256.0 6.25 388.0 1.0 2
10.50 AA1412I10.5 6.05 0.00 6.10 242.0 6.25 147.0 0.0 0
10.50 AA1420I10.5 6.05 0.00 6.15 83.0 6.20 138.0 0.0 0
10.50 AA1426I10.5 6.00 0.00 6.10 1064.0 6.25 218.0 0.0 0
11.00 AA1405I11 5.00 -0.55 5.60 1484.0 5.75 547.0 41.0 0
11.00 AA1412I11 5.55 0.00 5.60 242.0 5.75 147.0 0.0 0
11.00 AA1420I11 5.65 0.10 5.60 1350.0 5.75 780.0 2.0 67
11.00 AA1426I11 5.55 0.00 5.60 655.0 5.75 584.0 0.0 0
11.50 AA1405I11.5 5.05 0.00 5.10 787.0 5.25 175.0 0.0 0
11.50 AA1412I11.5 5.05 0.00 5.10 689.0 5.25 147.0 0.0 0
11.50 AA1420I11.5 5.05 0.00 5.15 465.0 5.25 1492.0 0.0 0
11.50 AA1426I11.5 5.05 0.00 5.10 1686.0 5.20 25.0 0.0 0
12.00 AA1405I12 4.66 0.00 4.60 2239.0 4.75 841.0 1.0 1
12.00 AA1412I12 4.55 0.00 4.60 808.0 4.75 147.0 0.0 0
12.00 AA1420I12 4.58 0.00 4.65 573.0 4.75 1409.0 2.0 366
12.00 AA1426I12 4.55 0.00 4.60 2449.0 4.75 945.0 0.0 0
12.50 AA1405I12.5 4.05 0.00 4.10 445.0 4.25 175.0 0.0 0
12.50 AA1412I12.5 3.95 -0.10 4.15 27.0 4.20 64.0 118.0 133
12.50 AA1420I12.5 4.00 -0.05 4.15 1062.0 4.25 877.0 7.0 7
12.50 AA1426I12.5 4.05 0.00 4.10 2436.0 4.25 795.0 0.0 0
13.00 AA1405I13 3.58 0.00 3.60 2319.0 3.75 362.0 10.0 10
13.00 AA1412I13 3.55 0.00 3.60 2021.0 3.75 205.0 0.0 0
13.00 AA1420I13 3.65 0.10 3.65 95.0 3.75 1448.0 4.0 4,788
13.00 AA1426I13 3.55 0.00 3.65 70.0 3.75 776.0 0.0 0
13.50 AA1405I13.5 3.05 0.00 3.10 1757.0 3.25 221.0 0.0 0
13.50 AA1412I13.5 2.96 -0.09 3.10 2338.0 3.20 139.0 33.0 34
13.50 AA1420I13.5 3.10 0.05 3.15 727.0 3.25 1494.0 10.0 10
13.50 AA1426I13.5 3.05 0.00 3.15 72.0 3.25 734.0 0.0 0
14.00 AA1405I14 2.54 -0.02 2.64 101.0 2.71 340.0 2.0 2
14.00 AA1412I14 2.69 0.16 2.63 1870.0 2.71 583.0 1.0 58
14.00 AA1420I14 2.67 0.00 2.65 2636.0 2.71 991.0 49.0 3,584
14.00 AA1426I14 2.54 0.00 2.65 408.0 2.73 236.0 0.0 0
14.50 AA1405I14.5 2.04 0.00 2.13 2290.0 2.23 309.0 0.0 0
14.50 AA1412I14.5 2.19 0.15 2.13 2077.0 2.21 913.0 1.0 0
14.50 AA1420I14.5 2.02 -0.03 2.15 2858.0 2.22 462.0 9.0 7
14.50 AA1426I14.5 2.27 0.21 2.15 328.0 2.24 1185.0 1.0 1
15.00 AA1405I15 1.58 -0.04 1.64 1472.0 1.71 173.0 11.0 47
15.00 AA1412I15 1.70 0.15 1.63 2121.0 1.72 1167.0 75.0 178
15.00 AA1420I15 1.70 0.09 1.66 1478.0 1.73 2589.0 60.0 5,079
15.00 AA1426I15 1.67 0.05 1.67 2057.0 1.71 79.0 135.0 3,398
15.50 AA1405I15.5 1.22 0.17 1.14 205.0 1.21 1119.0 1.0 90
15.50 AA1412I15.5 1.10 0.00 1.15 100.0 1.23 1410.0 100.0 398
15.50 AA1420I15.5 1.18 0.03 1.18 1710.0 1.24 2079.0 420.0 7,913
15.50 AA1426I15.5 1.20 -0.02 1.21 1149.0 1.30 1769.0 1.0 68
16.00 AA1405I16 0.67 0.09 0.64 2928.0 0.71 446.0 26.0 399
16.00 AA1412I16 0.71 0.09 0.68 1810.0 0.77 1392.0 27.0 210
16.00 AA1420I16 0.77 0.07 0.76 681.0 0.79 768.0 281.0 20,161
16.00 AA1426I16 0.78 0.00 0.78 1912.0 0.88 2165.0 1.0 78
16.50 AA1405I16.5 0.23 0.03 0.21 565.0 0.24 148.0 159.0 1,928
16.50 AA1412I16.5 0.31 0.01 0.32 168.0 0.34 60.0 10.0 959
16.50 AA1420I16.5 0.43 0.07 0.39 321.0 0.42 1570.0 204.0 5,168
16.50 AA1426I16.5 0.45 0.05 0.44 2499.0 0.50 2043.0 3.0 359
17.00 AA1405I17 0.02 -0.02 0.01 103.0 0.02 1397.0 592.0 2,011
17.00 AA1412I17 0.10 0.01 0.09 1013.0 0.11 409.0 364.0 1,007
17.00 AA1420I17 0.15 0.00 0.16 1616.0 0.18 253.0 424.0 13,235
17.00 AA1426I17 0.22 0.02 0.21 2981.0 0.25 704.0 135.0 232
17.50 AA1405I17.5 0.01 -0.01 0.01 519.0 0.01 317.0 22.0 47
17.50 AA1412I17.5 0.03 0.02 0.02 267.0 0.04 1308.0 8.0 176
17.50 AA1420I17.5 0.06 0.01 0.06 634.0 0.07 967.0 15.0 3,328
17.50 AA1426I17.5 0.10 0.02 0.09 2175.0 0.12 1709.0 3.0 101
18.00 AA1405I18 0.05 0.03 0.01 169.0 0.02 664.0 17.0 25
18.00 AA1412I18 0.02 0.00 0.01 36.0 0.03 849.0 10.0 10
18.00 AA1420I18 0.03 0.00 0.03 104.0 0.04 193.0 5.0 2,516
18.00 AA1426I18 0.06 0.03 0.03 1659.0 0.06 1906.0 6.0 22
18.50 AA1405I18.5 0.02 0.00 0.01 1167.0 0.02 621.0 0.0 0
18.50 AA1412I18.5 0.03 0.01 0.01 470.0 0.02 386.0 2.0 6
18.50 AA1420I18.5 0.01 0.00 0.01 704.0 0.02 607.0 5.0 9
18.50 AA1426I18.5 0.01 0.00 0.01 652.0 0.04 884.0 0.0 0
19.00 AA1405I19 0.02 0.00 0.01 378.0 0.02 621.0 0.0 0
19.00 AA1412I19 0.02 0.00 0.01 113.0 0.02 1003.0 0.0 0
19.00 AA1420I19 0.01 -0.01 0.01 303.0 0.02 1044.0 10.0 6,198
19.00 AA1426I19 0.03 0.00 0.01 258.0 0.03 842.0 0.0 0
19.50 AA1405I19.5 0.02 0.00 0.01 96.0 0.02 621.0 0.0 0
19.50 AA1412I19.5 0.02 0.00 0.01 1081.0 0.02 854.0 0.0 0
19.50 AA1420I19.5 0.01 0.00 0.01 111.0 0.01 163.0 0.0 0
19.50 AA1426I19.5 0.03 0.00 0.01 52.0 0.03 1220.0 0.0 0
20.00 AA1405I20 0.02 0.00 0.01 117.0 0.02 621.0 0.0 0
20.00 AA1412I20 0.02 0.00 0.01 144.0 0.02 555.0 0.0 0
20.00 AA1420I20 0.04 0.03 0.01 3.0 0.01 204.0 30.0 659
20.00 AA1426I20 0.03 0.00 0.01 1032.0 0.03 1239.0 0.0 0
20.50 AA1420I20.5 0.01 0.00 0.00 0.0 0.01 300.0 0.0 0
20.50 AA1426I20.5 0.03 0.00 0.01 376.0 0.02 121.0 0.0 0
21.00 AA1420I21 0.02 0.01 0.01 1.0 0.01 237.0 100.0 123
21.00 AA1426I21 0.02 0.00 0.01 126.0 0.02 141.0 0.0 0
21.50 AA1420I21.5 0.01 0.00 0.00 0.0 0.01 235.0 0.0 0
21.50 AA1426I21.5 0.02 0.00 0.00 0.0 0.02 550.0 0.0 0
22.00 AA1420I22 0.01 0.00 0.01 4.0 0.01 239.0 0.0 0
22.00 AA1426I22 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
22.50 AA1420I22.5 0.01 0.00 0.00 0.0 0.01 240.0 0.0 0
22.50 AA1426I22.5 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
23.00 AA1420I23 0.01 0.00 0.00 0.0 0.01 234.0 0.0 0
23.00 AA1426I23 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
23.50 AA1420I23.5 0.01 0.00 0.00 0.0 0.01 204.0 0.0 0
23.50 AA1426I23.5 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
24.00 AA1420I24 0.01 0.00 0.00 0.0 0.01 202.0 0.0 0
24.00 AA1426I24 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
25.00 AA1426I25 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0

Put Options: AA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AA1420U5 0.03 0.02 0.01 20.0 0.01 158.0 100.0 300
6.00 AA1420U6 0.01 0.00 0.01 21.0 0.01 158.0 190.0 256
7.00 AA1420U7 0.03 0.02 0.01 24.0 0.01 205.0 42.0 58
8.00 AA1420U8 0.01 0.00 0.01 4.0 0.01 164.0 340.0 257
9.00 AA1420U9 0.02 0.01 0.01 20.0 0.01 181.0 10.0 539
9.00 AA1426U9 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
9.50 AA1420U9.5 0.01 0.00 0.00 0.0 0.01 204.0 0.0 0
9.50 AA1426U9.5 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
10.00 AA1405U10 0.02 0.00 0.00 0.0 0.02 496.0 0.0 0
10.00 AA1412U10 0.02 0.00 0.00 0.0 0.02 642.0 0.0 0
10.00 AA1420U10 0.01 0.00 0.01 40.0 0.01 300.0 40.0 1,421
10.00 AA1426U10 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
10.50 AA1405U10.5 0.02 0.00 0.00 0.0 0.02 496.0 0.0 0
10.50 AA1412U10.5 0.02 0.00 0.00 0.0 0.02 642.0 0.0 0
10.50 AA1420U10.5 0.01 0.00 0.00 0.0 0.01 319.0 0.0 0
10.50 AA1426U10.5 0.02 0.00 0.00 0.0 0.02 550.0 0.0 0
11.00 AA1405U11 0.02 0.00 0.00 0.0 0.02 713.0 0.0 0
11.00 AA1412U11 0.02 0.00 0.00 0.0 0.02 555.0 0.0 0
11.00 AA1420U11 0.02 0.01 0.01 115.0 0.01 344.0 11.0 7,275
11.00 AA1426U11 0.02 0.00 0.00 0.0 0.02 548.0 0.0 0
11.50 AA1405U11.5 0.02 0.00 0.00 0.0 0.02 621.0 0.0 0
11.50 AA1412U11.5 0.02 0.00 0.00 0.0 0.02 555.0 0.0 0
11.50 AA1420U11.5 0.01 0.00 0.00 0.0 0.01 251.0 0.0 0
11.50 AA1426U11.5 0.02 0.00 0.01 126.0 0.02 548.0 0.0 0
12.00 AA1405U12 0.02 0.00 0.00 0.0 0.02 621.0 0.0 0
12.00 AA1412U12 0.02 0.00 0.00 0.0 0.02 555.0 0.0 0
12.00 AA1420U12 0.02 0.01 0.01 40.0 0.01 232.0 2.0 2,671
12.00 AA1426U12 0.02 0.00 0.01 982.0 0.02 530.0 0.0 0
12.50 AA1405U12.5 0.02 0.00 0.00 0.0 0.02 621.0 0.0 0
12.50 AA1412U12.5 0.02 0.00 0.01 50.0 0.02 555.0 0.0 0
12.50 AA1420U12.5 0.01 0.00 0.00 0.0 0.01 132.0 0.0 0
12.50 AA1426U12.5 0.02 0.00 0.01 111.0 0.02 132.0 10.0 10
13.00 AA1405U13 0.02 0.00 0.01 92.0 0.02 621.0 0.0 0
13.00 AA1412U13 0.02 0.00 0.02 138.0 0.02 555.0 0.0 0
13.00 AA1420U13 0.01 -0.01 0.01 10.0 0.01 205.0 20.0 3,096
13.00 AA1426U13 0.03 0.00 0.01 425.0 0.03 676.0 0.0 0
13.50 AA1405U13.5 0.02 0.00 0.01 81.0 0.02 621.0 0.0 0
13.50 AA1412U13.5 0.02 0.00 0.01 66.0 0.02 578.0 0.0 0
13.50 AA1420U13.5 0.02 0.00 0.01 85.0 0.02 1334.0 0.0 0
13.50 AA1426U13.5 0.03 0.00 0.01 267.0 0.03 1243.0 0.0 0
14.00 AA1405U14 0.02 0.00 0.01 65.0 0.02 621.0 0.0 0
14.00 AA1412U14 0.02 0.00 0.01 84.0 0.02 581.0 7.0 7
14.00 AA1420U14 0.02 0.00 0.01 46.0 0.02 1346.0 5.0 5,479
14.00 AA1426U14 0.07 0.06 0.01 86.0 0.03 990.0 3.0 3
14.50 AA1405U14.5 0.02 0.00 0.01 223.0 0.02 621.0 0.0 0
14.50 AA1412U14.5 0.04 0.03 0.01 1.0 0.02 203.0 317.0 317
14.50 AA1420U14.5 0.06 0.05 0.01 2113.0 0.03 2442.0 230.0 230
14.50 AA1426U14.5 0.01 0.00 0.01 358.0 0.04 1213.0 0.0 0
15.00 AA1405U15 0.02 0.00 0.01 74.0 0.02 869.0 30.0 98
15.00 AA1412U15 0.04 0.03 0.01 36.0 0.03 1256.0 1.0 271
15.00 AA1420U15 0.04 0.01 0.02 1682.0 0.04 3353.0 21.0 4,672
15.00 AA1426U15 0.05 0.00 0.02 1484.0 0.05 1010.0 2.0 23
15.50 AA1405U15.5 0.01 -0.01 0.01 10.0 0.02 772.0 50.0 173
15.50 AA1412U15.5 0.04 0.00 0.02 3.0 0.04 1281.0 4.0 232
15.50 AA1420U15.5 0.05 0.00 0.04 1894.0 0.06 1194.0 6.0 212
15.50 AA1426U15.5 0.14 0.07 0.06 487.0 0.10 2603.0 3.0 3
16.00 AA1405U16 0.01 0.00 0.01 81.0 0.02 116.0 43.0 408
16.00 AA1412U16 0.05 -0.01 0.04 1128.0 0.07 2438.0 1.0 204
16.00 AA1420U16 0.10 -0.01 0.09 1698.0 0.11 959.0 217.0 6,610
16.00 AA1426U16 0.16 -0.03 0.13 1108.0 0.15 110.0 1.0 264
16.50 AA1405U16.5 0.06 -0.06 0.06 50.0 0.07 87.0 421.0 1,995
16.50 AA1412U16.5 0.18 -0.03 0.15 79.0 0.17 683.0 50.0 418
16.50 AA1420U16.5 0.27 0.00 0.23 100.0 0.23 102.0 20.0 1,028
16.50 AA1426U16.5 0.30 -0.02 0.28 1854.0 0.32 2442.0 20.0 322
17.00 AA1405U17 0.37 -0.07 0.32 2238.0 0.38 137.0 80.0 298
17.00 AA1412U17 0.50 0.00 0.43 312.0 0.48 1959.0 6.0 171
17.00 AA1420U17 0.50 -0.08 0.48 960.0 0.50 139.0 176.0 2,242
17.00 AA1426U17 0.56 -0.08 0.54 185.0 0.59 2297.0 1.0 113
17.50 AA1405U17.5 0.88 0.00 0.79 749.0 0.88 1401.0 0.0 0
17.50 AA1412U17.5 0.90 0.00 0.81 608.0 0.90 1148.0 0.0 0
17.50 AA1420U17.5 0.87 -0.06 0.85 2814.0 0.93 2483.0 138.0 82
17.50 AA1426U17.5 0.89 -0.08 0.89 2028.0 0.96 1223.0 1.0 0
18.00 AA1405U18 1.38 0.00 1.30 109.0 1.36 476.0 0.0 0
18.00 AA1412U18 1.43 0.05 1.30 373.0 1.38 1036.0 2.0 2
18.00 AA1420U18 1.55 0.15 1.31 3460.0 1.39 1434.0 4.0 395
18.00 AA1426U18 1.42 0.00 1.32 616.0 1.42 1042.0 0.0 0
18.50 AA1405U18.5 1.87 0.00 1.80 119.0 1.86 197.0 0.0 0
18.50 AA1412U18.5 1.87 0.00 1.80 110.0 1.87 388.0 0.0 0
18.50 AA1420U18.5 1.89 0.00 1.81 1574.0 1.88 1480.0 0.0 0
18.50 AA1426U18.5 1.89 0.00 1.80 125.0 1.89 661.0 0.0 0
19.00 AA1405U19 2.39 0.00 2.30 75.0 2.36 160.0 0.0 0
19.00 AA1412U19 2.37 0.00 2.29 296.0 2.37 665.0 0.0 0
19.00 AA1420U19 2.59 0.21 2.31 973.0 2.37 1323.0 1.0 84
19.00 AA1426U19 2.34 -0.04 2.31 1496.0 2.38 151.0 2.0 2
19.50 AA1405U19.5 2.88 0.00 2.80 75.0 2.86 192.0 0.0 0
19.50 AA1412U19.5 2.86 0.00 2.79 169.0 2.87 290.0 0.0 0
19.50 AA1420U19.5 2.88 0.00 2.80 2152.0 2.86 762.0 0.0 0
19.50 AA1426U19.5 2.88 0.00 2.80 111.0 2.88 77.0 0.0 0
20.00 AA1405U20 3.35 0.00 3.30 63.0 3.40 321.0 0.0 0
20.00 AA1412U20 3.35 0.00 3.25 256.0 3.40 217.0 0.0 0
20.00 AA1420U20 3.55 0.20 3.30 958.0 3.40 1275.0 40.0 117
20.00 AA1426U20 3.35 0.00 3.25 2453.0 3.40 1243.0 0.0 0
20.50 AA1420U20.5 4.05 0.20 3.80 124.0 3.90 810.0 48.0 48
20.50 AA1426U20.5 3.85 0.00 3.80 102.0 3.90 607.0 0.0 0
21.00 AA1420U21 6.04 1.69 4.30 273.0 4.40 618.0 2.0 2
21.00 AA1426U21 4.35 0.00 4.25 166.0 4.40 596.0 0.0 0
21.50 AA1420U21.5 4.85 0.00 4.80 132.0 4.90 874.0 0.0 0
21.50 AA1426U21.5 4.85 0.00 4.75 166.0 4.90 592.0 0.0 0
22.00 AA1420U22 5.20 -0.15 5.30 94.0 5.40 733.0 1.0 1
22.00 AA1426U22 5.35 0.00 5.25 166.0 5.40 590.0 0.0 0
22.50 AA1420U22.5 5.85 0.00 5.75 1218.0 5.90 789.0 0.0 0
22.50 AA1426U22.5 5.85 0.00 5.75 166.0 5.90 612.0 0.0 0
23.00 AA1420U23 6.35 0.00 6.30 242.0 6.40 663.0 0.0 0
23.00 AA1426U23 6.35 0.00 6.25 166.0 6.40 610.0 0.0 0
23.50 AA1420U23.5 6.85 0.00 6.80 119.0 6.90 701.0 0.0 0
23.50 AA1426U23.5 6.85 0.00 6.75 166.0 6.90 564.0 0.0 0
24.00 AA1420U24 7.40 0.05 7.25 618.0 7.40 702.0 1.0 24
24.00 AA1426U24 7.35 0.00 7.25 166.0 7.40 564.0 0.0 0
25.00 AA1426U25 8.30 0.00 8.30 25.0 8.40 194.0 0.0 0
Trading Center