Alcoa Inc $16.72

down -0.19


30/7/2014 04:00 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Last Trade: 16.72
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.19 (-1.12 %)
Prev Close: 16.91
Open: 17.00
Bid: 16.71
Ask: 16.72
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 91%
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AA1416H5 11.85 0.00 11.70 70.0 11.80 761.0 1.0 1
7.00 AA1416H7 9.85 0.00 9.65 714.0 9.80 908.0 0.0 0
8.00 AA1416H8 8.85 0.00 8.65 714.0 8.80 906.0 0.0 0
9.00 AA1416H9 7.15 -0.70 7.70 80.0 7.80 796.0 6.0 28
10.00 AA1401H10 6.85 0.00 6.70 40.0 6.80 667.0 0.0 0
10.00 AA1416H10 6.65 -0.20 6.70 81.0 6.80 860.0 40.0 63
10.50 AA1401H10.5 6.35 0.00 6.20 40.0 6.30 791.0 0.0 0
11.00 AA1401H11 5.85 0.00 5.70 40.0 5.80 736.0 0.0 0
11.00 AA1416H11 5.45 -0.40 5.70 40.0 5.80 1002.0 1.0 49
11.50 AA1401H11.5 5.35 0.00 5.20 40.0 5.30 660.0 0.0 0
11.50 AA1416H11.5 5.35 0.00 5.20 50.0 5.30 783.0 0.0 0
12.00 AA1401H12 4.85 0.00 4.70 40.0 4.80 855.0 0.0 0
12.00 AA1416H12 4.60 -0.25 4.70 50.0 4.80 998.0 2.0 274
12.50 AA1401H12.5 4.35 0.00 4.20 40.0 4.30 694.0 0.0 0
12.50 AA1416H12.5 4.35 0.00 4.20 50.0 4.30 941.0 0.0 0
13.00 AA1401H13 3.85 0.00 3.70 40.0 3.80 739.0 0.0 0
13.00 AA1416H13 3.84 -0.01 3.70 64.0 3.80 2527.0 13.0 1,215
13.50 AA1401H13.5 3.35 0.00 3.20 40.0 3.30 722.0 0.0 0
13.50 AA1416H13.5 3.50 0.15 3.20 42.0 3.30 798.0 1.0 1
14.00 AA1401H14 2.89 0.00 2.70 95.0 2.76 523.0 0.0 0
14.00 AA1416H14 2.70 -0.25 2.70 171.0 2.76 2275.0 63.0 2,727
14.50 AA1401H14.5 2.17 -0.22 2.20 78.0 2.26 385.0 13.0 1
14.50 AA1416H14.5 2.56 0.17 2.20 93.0 2.26 546.0 3.0 5
15.00 AA1401H15 1.69 -0.20 1.70 164.0 1.76 464.0 33.0 1
15.00 AA1416H15 1.72 -0.19 1.71 128.0 1.77 2192.0 124.0 11,973
15.50 AA1401H15.5 1.10 -0.30 1.20 104.0 1.26 682.0 30.0 24
15.50 AA1416H15.5 1.39 -0.18 1.23 51.0 1.29 864.0 1.0 66
16.00 AA1401H16 0.79 -0.27 0.71 462.0 0.77 938.0 15.0 58
16.00 AA1416H16 0.82 -0.23 0.79 96.0 0.83 2428.0 385.0 11,164
16.50 AA1401H16.5 0.32 -0.17 0.29 12.0 0.30 58.0 1966.0 1,330
16.50 AA1416H16.5 0.45 -0.14 0.44 141.0 0.45 21.0 1121.0 1,881
17.00 AA1401H17 0.06 -0.08 0.05 1459.0 0.07 421.0 749.0 2,270
17.00 AA1416H17 0.21 -0.10 0.20 905.0 0.22 526.0 1264.0 8,672
17.50 AA1401H17.5 0.01 0.00 0.01 61.0 0.02 307.0 50.0 966
17.50 AA1416H17.5 0.10 -0.04 0.08 1230.0 0.10 1119.0 674.0 2,311
18.00 AA1401H18 0.02 0.00 0.01 183.0 0.02 768.0 150.0 150
18.00 AA1416H18 0.04 -0.03 0.03 1383.0 0.05 1397.0 132.0 7,172
18.50 AA1401H18.5 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
18.50 AA1416H18.5 0.04 0.00 0.01 896.0 0.03 346.0 87.0 520
19.00 AA1401H19 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
19.00 AA1416H19 0.02 0.01 0.01 28.0 0.01 331.0 111.0 1,600
19.50 AA1401H19.5 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
19.50 AA1416H19.5 0.01 0.00 0.01 2.0 0.01 688.0 10.0 235
20.00 AA1401H20 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
20.00 AA1416H20 0.01 0.00 0.00 0.0 0.01 112.0 0.0 0
20.50 AA1401H20.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
20.50 AA1416H20.5 0.01 0.00 0.00 0.0 0.01 105.0 0.0 0
21.00 AA1401H21 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
21.00 AA1416H21 0.01 0.00 0.00 0.0 0.01 118.0 0.0 0
21.50 AA1401H21.5 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
22.00 AA1401H22 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
22.00 AA1416H22 0.01 0.00 0.00 0.0 0.01 133.0 15.0 15
22.50 AA1401H22.5 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
23.00 AA1401H23 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
23.00 AA1416H23 0.01 0.00 0.00 0.0 0.01 129.0 0.0 0
23.50 AA1401H23.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
24.00 AA1401H24 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
24.50 AA1401H24.5 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
25.00 AA1401H25 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
25.50 AA1401H25.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
26.00 AA1401H26 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0

Put Options: AA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AA1416T5 0.01 0.00 0.00 0.0 0.01 137.0 1.0 1
7.00 AA1416T7 0.01 0.00 0.00 0.0 0.01 129.0 0.0 0
8.00 AA1416T8 0.01 0.00 0.00 0.0 0.01 117.0 0.0 0
9.00 AA1416T9 0.01 0.00 0.01 27.0 0.01 123.0 7.0 7
10.00 AA1401T10 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
10.00 AA1416T10 0.02 0.01 0.01 10.0 0.01 133.0 70.0 75
10.50 AA1401T10.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
11.00 AA1401T11 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
11.00 AA1416T11 0.01 0.00 0.01 12.0 0.01 544.0 300.0 656
11.50 AA1401T11.5 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
11.50 AA1416T11.5 0.01 0.00 0.00 0.0 0.01 543.0 0.0 0
12.00 AA1401T12 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
12.00 AA1416T12 0.01 0.00 0.01 10.0 0.01 541.0 1.0 383
12.50 AA1401T12.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
12.50 AA1416T12.5 0.01 0.00 0.00 0.0 0.01 537.0 0.0 0
13.00 AA1401T13 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
13.00 AA1416T13 0.01 0.00 0.01 1.0 0.01 531.0 1.0 1,086
13.50 AA1401T13.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
13.50 AA1416T13.5 0.02 0.00 0.00 0.0 0.02 590.0 0.0 0
14.00 AA1401T14 0.01 0.00 0.00 0.0 0.02 232.0 33.0 33
14.00 AA1416T14 0.02 0.01 0.01 95.0 0.02 1812.0 355.0 3,226
14.50 AA1401T14.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
14.50 AA1416T14.5 0.02 0.01 0.01 3.0 0.02 1825.0 72.0 72
15.00 AA1401T15 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
15.00 AA1416T15 0.02 0.00 0.01 1060.0 0.03 1821.0 36.0 10,789
15.50 AA1401T15.5 0.02 0.00 0.01 2.0 0.02 135.0 20.0 20
15.50 AA1416T15.5 0.06 0.03 0.04 963.0 0.05 456.0 1.0 530
16.00 AA1401T16 0.01 0.00 0.01 6.0 0.02 60.0 25.0 105
16.00 AA1416T16 0.11 0.03 0.11 13.0 0.12 985.0 461.0 4,701
16.50 AA1401T16.5 0.07 0.04 0.07 884.0 0.09 17.0 8653.0 2,015
16.50 AA1416T16.5 0.25 0.07 0.25 351.0 0.26 41.0 306.0 4,397
17.00 AA1401T17 0.31 0.12 0.34 57.0 0.35 95.0 239.0 501
17.00 AA1416T17 0.52 0.11 0.51 13.0 0.53 68.0 502.0 4,302
17.50 AA1401T17.5 0.80 0.24 0.75 1823.0 0.80 2.0 70.0 126
17.50 AA1416T17.5 0.85 0.13 0.88 1346.0 0.92 398.0 138.0 535
18.00 AA1401T18 0.99 0.00 1.24 1379.0 1.31 245.0 3.0 3
18.00 AA1416T18 1.10 -0.08 1.31 1617.0 1.37 281.0 13.0 291
18.50 AA1401T18.5 1.55 0.00 1.74 472.0 1.80 56.0 0.0 0
18.50 AA1416T18.5 1.84 0.24 1.79 2114.0 1.85 234.0 12.0 1
19.00 AA1401T19 2.05 0.00 2.24 599.0 2.30 78.0 0.0 0
19.00 AA1416T19 2.92 0.84 2.28 501.0 2.34 190.0 1.0 2
19.50 AA1401T19.5 2.55 0.00 2.74 606.0 2.80 84.0 0.0 0
19.50 AA1416T19.5 2.77 0.19 2.78 817.0 2.84 640.0 95.0 98
20.00 AA1401T20 2.97 0.00 3.20 768.0 3.30 40.0 1.0 1
20.00 AA1416T20 2.96 -0.09 3.25 2199.0 3.35 719.0 20.0 27
20.50 AA1401T20.5 3.55 0.00 3.70 691.0 3.80 40.0 0.0 0
20.50 AA1416T20.5 3.55 0.00 3.75 763.0 3.85 367.0 0.0 0
21.00 AA1401T21 4.05 0.00 4.20 691.0 4.30 40.0 0.0 0
21.00 AA1416T21 4.30 0.25 4.25 755.0 4.35 326.0 18.0 39
21.50 AA1401T21.5 4.55 0.00 4.70 721.0 4.80 40.0 0.0 0
22.00 AA1401T22 5.05 0.00 5.20 711.0 5.30 40.0 0.0 0
22.00 AA1416T22 5.00 0.00 5.25 478.0 5.35 267.0 40.0 40
22.50 AA1401T22.5 5.55 0.00 5.70 691.0 5.80 40.0 0.0 0
23.00 AA1401T23 6.05 0.00 6.20 691.0 6.30 40.0 0.0 0
23.00 AA1416T23 6.05 0.00 6.25 345.0 6.35 260.0 0.0 0
23.50 AA1401T23.5 6.55 0.00 6.70 763.0 6.85 640.0 0.0 0
24.00 AA1401T24 7.05 0.00 7.20 670.0 7.30 40.0 0.0 0
24.50 AA1401T24.5 7.55 0.00 7.70 664.0 7.80 40.0 0.0 0
25.00 AA1401T25 8.05 0.00 8.20 602.0 8.30 40.0 0.0 0
25.50 AA1401T25.5 8.55 0.00 8.70 664.0 8.80 40.0 0.0 0
26.00 AA1401T26 9.05 0.00 9.20 602.0 9.30 40.0 0.0 0
Trading Center