$16.12 -0.23 (-1.41%) Alcoa Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 16.12
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.23 (-1.41%)
Prev Close: 16.35
Open: 16.41
Bid: 16.12
Ask: 16.13
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 AA1424J7.5 7.85 0.00 7.85 187.0 8.80 910.0 0.0 0
8.00 AA1424J8 7.45 0.00 7.45 40.0 8.30 280.0 0.0 0
8.50 AA1424J8.5 7.45 0.00 7.45 82.0 7.75 99.0 0.0 0
9.00 AA1424J9 7.00 0.00 7.00 110.0 7.25 82.0 0.0 0
9.00 AA1431J9 7.00 0.00 7.00 1429.0 7.25 2677.0 0.0 0
9.50 AA1424J9.5 6.55 0.00 6.55 113.0 6.80 82.0 0.0 0
10.00 AA1424J10 5.55 -0.50 6.05 336.0 6.35 401.0 6.0 6
10.00 AA1431J10 5.65 -0.40 6.05 1165.0 6.40 1678.0 40.0 28
10.50 AA1424J10.5 4.95 -0.60 5.55 504.0 5.75 214.0 29.0 29
11.00 AA1424J11 5.00 0.00 5.00 231.0 5.25 133.0 0.0 0
11.00 AA1431J11 5.10 0.00 5.10 113.0 5.35 1443.0 0.0 0
11.50 AA1424J11.5 3.07 -1.48 4.55 1891.0 4.80 2421.0 20.0 5
11.50 AA1431J11.5 3.60 -1.00 4.60 527.0 4.80 2857.0 5.0 40
12.00 AA1424J12 2.76 -1.29 4.05 1693.0 4.30 3380.0 31.0 31
12.00 AA1431J12 3.35 -0.70 4.05 1441.0 4.25 1776.0 40.0 42
12.50 AA1424J12.5 2.17 -1.33 3.50 2084.0 3.80 2093.0 40.0 40
12.50 AA1431J12.5 3.50 0.00 3.50 1712.0 3.75 1751.0 0.0 0
13.00 AA1424J13 3.15 0.15 3.00 2380.0 3.30 2453.0 5.0 45
13.00 AA1431J13 2.50 -0.55 3.05 1381.0 3.35 1488.0 10.0 10
13.50 AA1424J13.5 1.05 -1.48 2.53 4665.0 2.76 4670.0 114.0 144
13.50 AA1431J13.5 2.90 0.00 2.56 4814.0 2.76 4731.0 37.0 50
14.00 AA1424J14 2.10 0.06 2.04 2018.0 2.21 2044.0 40.0 287
14.00 AA1431J14 2.52 0.00 2.07 4665.0 2.29 4982.0 72.0 95
14.50 AA1424J14.5 1.68 0.00 1.57 4453.0 1.76 4672.0 205.0 641
14.50 AA1431J14.5 1.86 0.00 1.62 364.0 1.86 3619.0 3.0 2,236
15.00 AA1424J15 1.20 0.00 1.12 735.0 1.28 4786.0 332.0 1,169
15.00 AA1431J15 1.25 0.00 1.12 4597.0 1.25 2747.0 16.0 1,090
15.50 AA1424J15.5 0.63 0.00 0.63 218.0 0.73 3758.0 377.0 2,146
15.50 AA1431J15.5 0.90 0.00 0.68 5361.0 0.86 5542.0 45.0 825
16.00 AA1424J16 0.25 0.00 0.23 2519.0 0.28 2396.0 188.0 3,411
16.00 AA1431J16 0.40 0.00 0.40 96.0 0.43 436.0 191.0 1,441
16.50 AA1424J16.5 0.05 0.00 0.04 1251.0 0.06 42.0 817.0 1,867
16.50 AA1431J16.5 0.20 0.00 0.18 10.0 0.20 1778.0 192.0 1,353
17.00 AA1424J17 0.01 0.00 0.01 24.0 0.03 263.0 492.0 1,071
17.00 AA1431J17 0.08 0.00 0.06 200.0 0.08 727.0 626.0 999
17.50 AA1424J17.5 0.03 0.00 0.01 500.0 0.01 172.0 15.0 578
17.50 AA1431J17.5 0.02 0.00 0.02 124.0 0.04 1784.0 5.0 38
18.00 AA1424J18 0.01 0.00 0.01 378.0 0.01 447.0 403.0 1,565
18.00 AA1431J18 0.08 0.07 0.01 98.0 0.06 1254.0 15.0 10
18.50 AA1424J18.5 0.07 0.02 0.01 188.0 0.05 1723.0 60.0 67
18.50 AA1431J18.5 0.11 0.05 0.01 192.0 0.06 1167.0 2.0 2
19.00 AA1424J19 0.05 0.03 0.01 2075.0 0.02 201.0 40.0 50
19.00 AA1431J19 0.06 0.00 0.01 380.0 0.06 1133.0 0.0 0
19.50 AA1424J19.5 0.05 0.00 0.01 107.0 0.05 1722.0 0.0 0
19.50 AA1431J19.5 0.06 0.00 0.01 2.0 0.06 1105.0 0.0 0
20.00 AA1424J20 0.05 0.00 0.01 147.0 0.05 1722.0 0.0 0
20.00 AA1431J20 0.06 0.00 0.01 150.0 0.06 1128.0 0.0 0
20.50 AA1424J20.5 0.05 0.00 0.01 115.0 0.05 1720.0 0.0 0
20.50 AA1431J20.5 0.06 0.00 0.01 85.0 0.06 1131.0 0.0 0
21.00 AA1424J21 0.05 0.00 0.01 69.0 0.05 1722.0 0.0 0
21.00 AA1431J21 0.06 0.00 0.01 53.0 0.06 1099.0 0.0 0
21.50 AA1424J21.5 0.05 0.00 0.01 10.0 0.05 1722.0 0.0 0
21.50 AA1431J21.5 0.06 0.00 0.01 57.0 0.06 1102.0 0.0 0
22.00 AA1424J22 0.05 0.00 0.01 51.0 0.05 1722.0 0.0 0
22.00 AA1431J22 0.06 0.00 0.00 0.0 0.06 1101.0 0.0 0
22.50 AA1424J22.5 0.05 0.00 0.00 0.0 0.05 1722.0 0.0 0
22.50 AA1431J22.5 0.07 0.00 0.00 0.0 0.07 1101.0 0.0 0
23.00 AA1424J23 0.05 0.00 0.00 0.0 0.05 1482.0 0.0 0
23.00 AA1431J23 0.07 0.00 0.00 0.0 0.07 1109.0 0.0 0
23.50 AA1424J23.5 0.05 0.00 0.00 0.0 0.05 1494.0 0.0 0
23.50 AA1431J23.5 0.07 0.00 0.00 0.0 0.07 1055.0 0.0 0
24.00 AA1424J24 0.05 0.00 0.00 0.0 0.05 1491.0 0.0 0
24.00 AA1431J24 0.07 0.00 0.00 0.0 0.07 996.0 0.0 0
24.50 AA1424J24.5 0.05 0.00 0.00 0.0 0.05 1477.0 0.0 0
24.50 AA1431J24.5 0.07 0.00 0.00 0.0 0.07 1114.0 0.0 0
25.00 AA1424J25 0.05 0.00 0.00 0.0 0.05 1459.0 0.0 0
25.00 AA1431J25 0.07 0.00 0.00 0.0 0.07 1173.0 0.0 0
25.50 AA1424J25.5 0.05 0.00 0.00 0.0 0.05 1485.0 0.0 0
25.50 AA1431J25.5 0.07 0.00 0.00 0.0 0.07 1080.0 0.0 0
26.00 AA1424J26 0.05 0.00 0.00 0.0 0.05 1470.0 0.0 0
26.00 AA1431J26 0.07 0.00 0.00 0.0 0.07 1079.0 0.0 0

Put Options: AA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 AA1424V7.5 0.05 0.00 0.00 0.0 0.05 309.0 0.0 0
8.00 AA1424V8 0.05 0.00 0.00 0.0 0.05 309.0 0.0 0
8.50 AA1424V8.5 0.05 0.00 0.00 0.0 0.05 310.0 0.0 0
9.00 AA1424V9 0.05 0.00 0.00 0.0 0.05 1233.0 0.0 0
9.00 AA1431V9 0.08 0.00 0.00 0.0 0.08 1230.0 0.0 0
9.50 AA1424V9.5 0.05 0.00 0.00 0.0 0.05 1205.0 0.0 0
10.00 AA1424V10 0.05 0.00 0.00 0.0 0.05 1139.0 0.0 0
10.00 AA1431V10 0.01 -0.01 0.01 10.0 0.02 1.0 307.0 407
10.50 AA1424V10.5 0.05 0.00 0.00 0.0 0.05 1134.0 0.0 0
11.00 AA1424V11 0.05 0.00 0.01 197.0 0.05 1137.0 0.0 0
11.00 AA1431V11 0.02 -0.06 0.01 41.0 0.08 9.0 100.0 101
11.50 AA1424V11.5 0.02 0.00 0.01 245.0 0.02 361.0 420.0 420
11.50 AA1431V11.5 0.09 0.00 0.01 10.0 0.09 1181.0 0.0 0
12.00 AA1424V12 0.01 -0.05 0.01 10.0 0.06 1179.0 100.0 100
12.00 AA1431V12 0.09 0.00 0.01 10.0 0.09 1280.0 0.0 0
12.50 AA1424V12.5 0.03 0.00 0.03 9.0 0.04 1331.0 9.0 109
12.50 AA1431V12.5 0.03 0.02 0.01 10.0 0.08 859.0 30.0 39
13.00 AA1424V13 0.06 0.00 0.01 10.0 0.06 1328.0 29.0 87
13.00 AA1431V13 0.02 0.01 0.01 10.0 0.09 1142.0 1400.0 1,426
13.50 AA1424V13.5 0.02 -0.04 0.01 51.0 0.06 1449.0 10.0 313
13.50 AA1431V13.5 0.22 0.21 0.01 10.0 0.02 10.0 32.0 397
14.00 AA1424V14 0.03 0.00 0.03 4.0 0.06 1632.0 2.0 239
14.00 AA1431V14 0.02 0.00 0.02 88.0 0.03 10.0 30.0 300
14.50 AA1424V14.5 0.02 -0.04 0.02 923.0 0.06 2215.0 2.0 2,144
14.50 AA1431V14.5 0.05 0.00 0.02 2401.0 0.06 2578.0 5.0 143
15.00 AA1424V15 0.01 0.00 0.01 109.0 0.07 2229.0 61.0 1,712
15.00 AA1431V15 0.06 0.04 0.02 2979.0 0.08 1448.0 108.0 633
15.50 AA1424V15.5 0.06 0.00 0.01 2248.0 0.05 2257.0 25.0 1,054
15.50 AA1431V15.5 0.12 0.00 0.12 256.0 0.15 3368.0 497.0 461
16.00 AA1424V16 0.12 0.00 0.11 42.0 0.13 15.0 1342.0 385
16.00 AA1431V16 0.28 0.00 0.24 5437.0 0.31 3567.0 33.0 1,392
16.50 AA1424V16.5 0.39 0.00 0.35 5682.0 0.51 5685.0 216.0 653
16.50 AA1431V16.5 0.57 0.00 0.50 5589.0 0.58 970.0 188.0 288
17.00 AA1424V17 0.90 0.00 0.56 5147.0 0.94 4069.0 10.0 125
17.00 AA1431V17 0.70 0.00 0.77 5511.0 1.00 2994.0 10.0 129
17.50 AA1424V17.5 1.58 0.55 1.03 5165.0 1.48 5187.0 200.0 145
17.50 AA1431V17.5 1.53 0.51 1.02 2369.0 1.50 2189.0 15.0 15
18.00 AA1424V18 1.21 -0.32 1.53 3177.0 1.98 2540.0 10.0 10
18.00 AA1431V18 1.62 0.12 1.50 2543.0 1.98 2332.0 2.0 2
18.50 AA1424V18.5 2.02 0.00 2.02 1130.0 2.48 281.0 0.0 0
18.50 AA1431V18.5 1.97 0.00 1.97 3177.0 2.48 2148.0 0.0 0
19.00 AA1424V19 2.12 -0.39 2.51 1034.0 2.98 281.0 10.0 10
19.00 AA1431V19 3.40 0.93 2.47 3204.0 2.98 2611.0 1.0 1
19.50 AA1424V19.5 3.00 0.00 3.00 1069.0 3.50 1479.0 0.0 0
19.50 AA1431V19.5 2.96 0.00 2.96 2648.0 3.50 2187.0 0.0 0
20.00 AA1424V20 3.50 0.00 3.50 431.0 4.00 309.0 0.0 0
20.00 AA1431V20 4.16 0.76 3.40 1041.0 4.00 278.0 7.0 7
20.50 AA1424V20.5 4.00 0.00 4.00 84.0 4.50 84.0 0.0 0
20.50 AA1431V20.5 3.85 0.00 3.85 82.0 4.50 265.0 0.0 0
21.00 AA1424V21 5.25 1.00 4.50 120.0 5.00 82.0 11.0 11
21.00 AA1431V21 4.45 0.00 4.45 82.0 5.00 82.0 0.0 0
21.50 AA1424V21.5 5.75 0.75 5.00 389.0 5.50 335.0 53.0 53
21.50 AA1431V21.5 4.90 0.00 4.90 82.0 5.50 82.0 0.0 0
22.00 AA1424V22 5.50 0.00 5.25 55.0 6.00 221.0 0.0 0
22.00 AA1431V22 6.25 0.95 5.30 82.0 6.00 82.0 51.0 51
22.50 AA1424V22.5 6.00 0.00 6.00 482.0 6.50 470.0 0.0 0
22.50 AA1431V22.5 6.75 0.90 5.85 82.0 6.50 82.0 40.0 40
23.00 AA1424V23 7.25 0.80 6.45 66.0 7.00 66.0 58.0 58
23.00 AA1431V23 6.40 0.00 6.40 66.0 7.00 66.0 0.0 0
23.50 AA1424V23.5 6.95 0.00 6.95 66.0 7.50 66.0 0.0 0
23.50 AA1431V23.5 6.90 0.00 6.90 66.0 7.50 66.0 0.0 0
24.00 AA1424V24 6.35 0.00 6.35 100.0 8.75 1.0 0.0 0
24.00 AA1431V24 6.50 0.00 6.50 61.0 8.10 662.0 0.0 0
24.50 AA1424V24.5 6.85 0.00 6.85 100.0 9.25 1.0 0.0 0
24.50 AA1431V24.5 8.75 1.75 7.00 50.0 8.50 50.0 52.0 52
25.00 AA1424V25 7.50 0.00 7.50 61.0 9.15 50.0 0.0 0
25.00 AA1431V25 7.50 0.00 7.50 50.0 9.00 50.0 0.0 0
25.50 AA1424V25.5 8.00 0.00 8.00 406.0 10.35 406.0 0.0 0
25.50 AA1431V25.5 9.85 1.85 8.00 61.0 9.50 50.0 19.0 19
26.00 AA1424V26 8.50 0.00 8.50 51.0 10.40 10.0 0.0 0
26.00 AA1431V26 7.95 0.00 7.95 416.0 11.25 50.0 0.0 0