ALCOA $8.17

down -0.04


19/6/2013 10:19 AM  |  NYSE : AA  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Last Trade: 8.17
Trade Time: Jun 19 10:19 AM Eastern Daylight Time
Change: -0.04 (-0.48 %)
Prev Close: 8.21
Open: 8.17
Bid: 8.17
Ask: 8.18
Get Trend Analysis Icon Get AA Trend Analysis - it has underperformed the S&P 500 by 29%
Options:

Call Options: AA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AA1322F1 0.00 0.00 7.15 331 7.25 1800 0 0
2.00 AA1322F2 0.00 0.00 6.15 297 6.25 1802 0 0
3.00 AA1322F3 0.00 0.00 5.15 308 5.25 1841 0 0
4.00 AA1322F4 4.00 0.00 4.15 1037 4.25 2621 0 0
5.00 AA1322F5 0.00 0.00 3.15 990 3.25 2618 0 0
6.00 AA1314F6 2.20 0.00 2.11 295 2.14 296 0 0
6.00 AA1322F6 2.36 0.00 2.15 1054 2.21 1545 0 76
6.50 AA1314F6.5 0.00 0.00 1.61 137 1.64 101 0 0
6.50 AA1322F6.5 0.00 0.00 1.65 1096 1.71 703 0 0
7.00 AA1314F7 0.00 0.00 1.11 224 1.14 103 0 0
7.00 AA1322F7 1.12 0.00 1.17 245 1.20 511 0 883
7.50 AA1314F7.5 0.00 0.00 0.61 136 0.64 101 0 0
7.50 AA1322F7.5 0.66 0.00 0.67 406 0.70 118 0 43
8.00 AA1314F8 0.15 0.00 0.11 943 0.14 744 0 0
8.00 AA1322F8 0.21 -0.03 0.20 82 0.22 324 117 11,009
8.50 AA1314F8.5 0.01 0.00 0.00 0 0.01 204 0 4,314
8.50 AA1322F8.5 0.02 0.01 0.00 0 0.01 2 20 4,058
9.00 AA1314F9 0.00 0.00 0.00 0 0.01 63 0 0
9.00 AA1322F9 0.01 0.00 0.00 0 0.01 11 0 27,336
9.50 AA1314F9.5 0.00 0.00 0.00 0 0.01 63 0 0
9.50 AA1322F9.5 0.01 0.00 0.00 0 0.01 11 0 2
10.00 AA1314F10 0.00 0.00 0.00 0 0.01 65 0 0
10.00 AA1322F10 0.01 0.00 0.00 0 0.01 86 0 6,513
10.50 AA1314F10.5 0.00 0.00 0.00 0 0.01 65 0 0
10.50 AA1322F10.5 0.00 0.00 0.00 0 0.01 108 0 0
11.00 AA1322F11 0.01 0.00 0.00 0 0.01 143 0 19
12.00 AA1322F12 0.00 0.00 0.00 0 0.01 11 0 0
13.00 AA1322F13 0.00 0.00 0.00 0 0.01 11 0 0
14.00 AA1322F14 0.00 0.00 0.00 0 0.01 11 0 0
15.00 AA1322F15 0.00 0.00 0.00 0 0.01 108 0 0
16.00 AA1322F16 0.00 0.00 0.00 0 0.01 108 0 0

Put Options: AA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AA1322R1 0.01 0.00 0.00 0 0.01 138 0 1
2.00 AA1322R2 0.00 0.00 0.00 0 0.01 138 0 0
3.00 AA1322R3 0.00 0.00 0.00 0 0.01 138 0 0
4.00 AA1322R4 0.00 0.00 0.00 0 0.01 108 0 0
5.00 AA1322R5 0.00 0.00 0.00 0 0.01 148 0 0
6.00 AA1314R6 0.00 0.00 0.00 0 0.01 60 0 0
6.00 AA1322R6 0.00 0.00 0.00 0 0.01 108 0 0
6.50 AA1314R6.5 0.00 0.00 0.00 0 0.01 63 0 0
6.50 AA1322R6.5 0.00 0.00 0.00 0 0.01 108 0 0
7.00 AA1314R7 0.00 0.00 0.00 0 0.01 63 0 0
7.00 AA1322R7 0.02 0.00 0.00 0 0.01 186 0 1,756
7.50 AA1314R7.5 0.00 0.00 0.00 0 0.01 63 0 0
7.50 AA1322R7.5 0.00 0.00 0.00 0 0.01 11 0 0
8.00 AA1314R8 0.01 0.00 0.00 0 0.01 109 0 1,041
8.00 AA1322R8 0.01 -0.02 0.02 179 0.03 280 20 18,615
8.50 AA1314R8.5 0.36 0.00 0.36 317 0.39 332 0 0
8.50 AA1322R8.5 0.39 0.00 0.31 118 0.34 104 0 90
9.00 AA1314R9 0.00 0.00 0.86 277 0.89 157 0 0
9.00 AA1322R9 0.81 0.00 0.81 70 0.83 118 0 5,749
9.50 AA1314R9.5 0.00 0.00 1.36 101 1.39 114 0 0
9.50 AA1322R9.5 0.00 0.00 1.28 789 1.35 740 0 0
10.00 AA1314R10 0.00 0.00 1.86 188 1.89 197 0 0
10.00 AA1322R10 1.80 0.00 1.80 236 1.83 83 0 1,388
10.50 AA1314R10.5 0.00 0.00 2.36 101 2.39 126 0 0
10.50 AA1322R10.5 0.00 0.00 2.29 406 2.35 939 0 0
11.00 AA1322R11 2.15 0.00 2.79 442 2.85 2261 0 222
12.00 AA1322R12 3.75 0.00 3.75 1733 3.85 2565 0 148
13.00 AA1322R13 4.46 0.00 4.75 1601 4.85 2322 0 122
14.00 AA1322R14 5.49 0.00 5.80 126 5.85 436 0 4
15.00 AA1322R15 0.00 0.00 6.75 789 6.85 1017 0 0
16.00 AA1322R16 0.00 0.00 7.75 792 7.85 1017 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center