Alcoa Inc $17.00

down -0.05


24/7/2014 04:00 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Last Trade: 17.00
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.29 %)
Prev Close: 17.05
Open: 17.06
Bid: 16.99
Ask: 17.00
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 93%
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AA1416H5 12.00 0.00 11.95 2261.0 12.05 2221.0 1.0 1
7.00 AA1416H7 10.00 0.00 9.95 192.0 10.05 422.0 0.0 0
8.00 AA1416H8 9.00 0.00 8.95 197.0 9.05 592.0 0.0 0
9.00 AA1416H9 7.15 -0.85 7.95 197.0 8.05 592.0 6.0 28
10.00 AA1416H10 6.50 -0.50 6.95 1529.0 7.05 2847.0 31.0 108
11.00 AA1416H11 5.45 -0.55 5.95 96.0 6.05 232.0 1.0 49
12.00 AA1416H12 5.00 0.00 4.95 2395.0 5.05 2777.0 7.0 378
13.00 AA1416H13 4.10 0.00 3.95 2415.0 4.05 2767.0 1.0 1,339
14.00 AA1416H14 3.00 -0.08 2.95 147.0 3.05 4799.0 35.0 3,368
15.00 AA1416H15 2.00 -0.09 1.98 600.0 2.03 1155.0 199.0 13,381
16.00 AA1416H16 1.07 -0.09 1.05 837.0 1.08 300.0 176.0 11,335
17.00 AA1416H17 0.36 -0.08 0.37 64.0 0.38 138.0 769.0 6,360
18.00 AA1416H18 0.08 -0.02 0.08 523.0 0.09 1282.0 467.0 4,779
19.00 AA1416H19 0.03 0.00 0.01 3137.0 0.03 1460.0 30.0 1,507
20.00 AA1416H20 0.01 0.00 0.00 0.0 0.01 399.0 0.0 0
21.00 AA1416H21 0.02 0.00 0.00 0.0 0.01 313.0 0.0 0
22.00 AA1416H22 0.01 0.00 0.00 0.0 0.01 398.0 15.0 15
23.00 AA1416H23 0.01 0.00 0.00 0.0 0.01 469.0 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 2102.0 1.0 1
7.00 AA1416T7 0.01 0.00 0.00 0.0 0.01 268.0 0.0 0
8.00 AA1416T8 0.01 0.00 0.00 0.0 0.01 285.0 0.0 0
9.00 AA1416T9 0.01 0.00 0.01 27.0 0.01 2022.0 7.0 7
10.00 AA1416T10 0.02 0.01 0.01 10.0 0.01 132.0 70.0 75
11.00 AA1416T11 0.01 0.00 0.01 12.0 0.01 132.0 300.0 656
12.00 AA1416T12 0.01 0.00 0.01 10.0 0.01 897.0 6.0 383
13.00 AA1416T13 0.01 0.00 0.01 1.0 0.02 2025.0 121.0 1,086
14.00 AA1416T14 0.01 0.00 0.01 76.0 0.01 202.0 50.0 3,289
15.00 AA1416T15 0.01 -0.02 0.01 332.0 0.03 2245.0 41.0 10,974
16.00 AA1416T16 0.10 0.01 0.09 1248.0 0.10 1042.0 520.0 4,557
17.00 AA1416T17 0.40 0.01 0.41 5.0 0.42 272.0 1246.0 2,292
18.00 AA1416T18 1.08 0.09 1.09 5163.0 1.15 2927.0 30.0 271
19.00 AA1416T19 2.92 0.96 2.03 265.0 2.09 1152.0 1.0 2
20.00 AA1416T20 2.96 0.02 3.00 1582.0 3.10 2644.0 20.0 7
21.00 AA1416T21 3.95 0.05 4.00 680.0 4.10 1491.0 15.0 6
22.00 AA1416T22 4.90 0.00 5.00 233.0 5.10 150.0 0.0 0
23.00 AA1416T23 5.90 0.00 6.00 2691.0 6.10 2668.0 0.0 0
Trading Center