$16.24 0.00 (0.00%) Alcoa Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 16.24
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 16.24
Open: 16.35
Bid: 16.22
Ask: 16.24
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 AA1424J7.5 8.50 0.00 8.50 280.0 9.05 40.0 0.0 0
8.00 AA1424J8 7.70 0.00 7.70 280.0 8.50 280.0 0.0 0
8.50 AA1424J8.5 7.15 0.00 7.15 280.0 8.00 40.0 0.0 0
9.00 AA1424J9 7.10 0.00 7.10 292.0 7.50 300.0 0.0 0
9.00 AA1431J9 7.10 0.00 7.10 1484.0 7.50 861.0 0.0 0
9.50 AA1424J9.5 6.60 0.00 6.60 75.0 7.00 84.0 0.0 0
10.00 AA1424J10 5.55 -0.55 6.10 292.0 6.50 300.0 6.0 6
10.00 AA1431J10 5.65 -0.45 6.10 1329.0 6.50 519.0 40.0 28
10.50 AA1424J10.5 4.95 -0.65 5.60 75.0 6.00 84.0 29.0 29
11.00 AA1424J11 5.10 0.00 5.10 75.0 5.50 84.0 0.0 0
11.00 AA1431J11 5.10 0.00 5.10 1385.0 5.50 1119.0 0.0 0
11.50 AA1424J11.5 3.07 -1.53 4.60 75.0 5.00 84.0 20.0 5
11.50 AA1431J11.5 3.60 -1.00 4.60 1407.0 5.00 1355.0 5.0 40
12.00 AA1424J12 2.76 -1.34 4.10 754.0 4.50 900.0 31.0 31
12.00 AA1431J12 3.35 -0.75 4.10 1265.0 4.50 1281.0 40.0 42
12.50 AA1424J12.5 2.17 -1.43 3.60 706.0 4.00 853.0 40.0 40
12.50 AA1431J12.5 3.60 0.00 3.60 1164.0 4.00 1258.0 0.0 0
13.00 AA1424J13 3.15 0.05 3.10 805.0 3.50 858.0 5.0 6
13.00 AA1431J13 2.50 -0.60 3.10 1268.0 3.50 1217.0 10.0 10
13.50 AA1424J13.5 1.05 -1.56 2.61 3055.0 3.00 2987.0 114.0 144
13.50 AA1431J13.5 2.90 0.26 2.64 2241.0 3.05 2364.0 37.0 87
14.00 AA1424J14 2.36 0.00 2.17 645.0 2.48 1749.0 11.0 280
14.00 AA1431J14 2.52 0.38 2.14 2944.0 2.49 3078.0 72.0 162
14.50 AA1424J14.5 1.68 0.06 1.62 3148.0 1.98 3162.0 205.0 555
14.50 AA1431J14.5 1.80 0.00 1.68 2585.0 1.90 3027.0 2.0 2,236
15.00 AA1424J15 1.41 0.00 1.19 781.0 1.46 3046.0 13.0 1,095
15.00 AA1431J15 1.25 0.00 1.22 1901.0 1.39 2996.0 518.0 1,052
15.50 AA1424J15.5 0.78 0.00 0.72 139.0 0.83 3417.0 85.0 1,885
15.50 AA1431J15.5 0.95 0.00 0.77 2480.0 0.93 2986.0 19.0 821
16.00 AA1424J16 0.26 0.00 0.23 2449.0 0.31 21.0 284.0 3,348
16.00 AA1431J16 0.47 0.00 0.42 889.0 0.47 211.0 150.0 1,556
16.50 AA1424J16.5 0.04 0.00 0.03 79.0 0.05 502.0 1401.0 3,086
16.50 AA1431J16.5 0.17 0.00 0.17 905.0 0.20 263.0 344.0 1,498
17.00 AA1424J17 0.01 0.00 0.01 485.0 0.02 98.0 808.0 1,157
17.00 AA1431J17 0.10 0.00 0.05 992.0 0.07 20.0 468.0 1,640
17.50 AA1424J17.5 0.03 -0.03 0.01 500.0 0.06 1173.0 15.0 574
17.50 AA1431J17.5 0.02 0.01 0.01 1065.0 0.10 3043.0 5.0 40
18.00 AA1424J18 0.01 -0.04 0.01 378.0 0.05 1191.0 403.0 1,565
18.00 AA1431J18 0.08 0.07 0.01 10.0 0.08 1263.0 15.0 10
18.50 AA1424J18.5 0.07 0.03 0.01 188.0 0.04 1087.0 60.0 67
18.50 AA1431J18.5 0.11 0.05 0.01 192.0 0.06 1288.0 2.0 2
19.00 AA1424J19 0.05 0.04 0.01 2075.0 0.01 168.0 40.0 50
19.00 AA1431J19 0.06 0.00 0.01 380.0 0.06 1245.0 0.0 0
19.50 AA1424J19.5 0.05 0.00 0.01 107.0 0.05 1087.0 0.0 0
19.50 AA1431J19.5 0.06 0.00 0.01 2.0 0.06 1229.0 0.0 0
20.00 AA1424J20 0.05 0.00 0.01 147.0 0.05 1095.0 0.0 0
20.00 AA1431J20 0.06 0.00 0.01 150.0 0.06 1236.0 0.0 0
20.50 AA1424J20.5 0.05 0.00 0.01 115.0 0.05 1096.0 0.0 0
20.50 AA1431J20.5 0.06 0.00 0.01 85.0 0.06 1231.0 0.0 0
21.00 AA1424J21 0.05 0.00 0.01 69.0 0.05 1085.0 0.0 0
21.00 AA1431J21 0.06 0.00 0.01 53.0 0.06 1194.0 0.0 0
21.50 AA1424J21.5 0.05 0.00 0.01 10.0 0.05 1096.0 0.0 0
21.50 AA1431J21.5 0.05 0.00 0.01 57.0 0.05 1103.0 0.0 0
22.00 AA1424J22 0.05 0.00 0.01 51.0 0.05 1091.0 0.0 0
22.00 AA1431J22 0.05 0.00 0.00 0.0 0.05 1168.0 0.0 0
22.50 AA1424J22.5 0.05 0.00 0.00 0.0 0.05 1111.0 0.0 0
22.50 AA1431J22.5 0.05 0.00 0.00 0.0 0.05 1169.0 0.0 0
23.00 AA1424J23 0.05 0.00 0.00 0.0 0.05 1085.0 0.0 0
23.00 AA1431J23 0.05 0.00 0.00 0.0 0.05 1021.0 0.0 0
23.50 AA1424J23.5 0.05 0.00 0.00 0.0 0.05 1083.0 0.0 0
23.50 AA1431J23.5 0.05 0.00 0.00 0.0 0.05 1018.0 0.0 0
24.00 AA1424J24 0.05 0.00 0.00 0.0 0.05 1093.0 0.0 0
24.00 AA1431J24 0.05 0.00 0.00 0.0 0.05 1028.0 0.0 0
24.50 AA1424J24.5 0.05 0.00 0.00 0.0 0.05 1091.0 0.0 0
24.50 AA1431J24.5 0.05 0.00 0.00 0.0 0.05 1031.0 0.0 0
25.00 AA1424J25 0.05 0.00 0.00 0.0 0.05 1074.0 0.0 0
25.00 AA1431J25 0.05 0.00 0.00 0.0 0.05 1024.0 0.0 0
25.50 AA1424J25.5 0.05 0.00 0.00 0.0 0.05 1091.0 0.0 0
25.50 AA1431J25.5 0.05 0.00 0.00 0.0 0.05 1000.0 0.0 0
26.00 AA1424J26 0.05 0.00 0.00 0.0 0.05 1103.0 0.0 0
26.00 AA1431J26 0.05 0.00 0.00 0.0 0.05 1087.0 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 0.05 950.0 0.0 0
8.00 AA1424V8 0.05 0.00 0.00 0.0 0.05 1033.0 0.0 0
8.50 AA1424V8.5 0.05 0.00 0.00 0.0 0.05 870.0 0.0 0
9.00 AA1424V9 0.05 0.00 0.00 0.0 0.05 876.0 0.0 0
9.00 AA1431V9 0.06 0.00 0.00 0.0 0.06 923.0 0.0 0
9.50 AA1424V9.5 0.05 0.00 0.00 0.0 0.05 999.0 0.0 0
10.00 AA1424V10 0.05 0.00 0.00 0.0 0.05 897.0 0.0 0
10.00 AA1431V10 0.01 -0.01 0.01 10.0 0.02 175.0 307.0 407
10.50 AA1424V10.5 0.05 0.00 0.00 0.0 0.05 881.0 0.0 0
11.00 AA1424V11 0.05 0.00 0.01 197.0 0.05 1047.0 0.0 0
11.00 AA1431V11 0.02 -0.04 0.01 41.0 0.06 814.0 100.0 101
11.50 AA1424V11.5 0.02 0.00 0.01 245.0 0.02 313.0 420.0 420
11.50 AA1431V11.5 0.06 0.00 0.01 10.0 0.06 801.0 0.0 0
12.00 AA1424V12 0.01 -0.04 0.01 10.0 0.05 919.0 100.0 100
12.00 AA1431V12 0.06 0.00 0.01 10.0 0.06 782.0 0.0 0
12.50 AA1424V12.5 0.03 -0.02 0.03 9.0 0.05 950.0 9.0 109
12.50 AA1431V12.5 0.03 0.02 0.01 10.0 0.06 910.0 30.0 39
13.00 AA1424V13 0.06 0.01 0.01 10.0 0.05 1070.0 29.0 87
13.00 AA1431V13 0.02 0.01 0.01 10.0 0.06 1064.0 1400.0 1,426
13.50 AA1424V13.5 0.02 -0.03 0.01 51.0 0.05 900.0 10.0 313
13.50 AA1431V13.5 0.22 0.21 0.01 10.0 0.06 1176.0 32.0 397
14.00 AA1424V14 0.03 -0.02 0.03 4.0 0.05 1055.0 2.0 237
14.00 AA1431V14 0.02 0.00 0.01 1.0 0.02 68.0 10.0 300
14.50 AA1424V14.5 0.02 -0.03 0.02 923.0 0.05 948.0 2.0 2,144
14.50 AA1431V14.5 0.05 0.04 0.01 432.0 0.02 10.0 5.0 143
15.00 AA1424V15 0.01 0.00 0.01 19.0 0.02 136.0 24.0 1,711
15.00 AA1431V15 0.05 0.00 0.03 896.0 0.06 1548.0 5.0 633
15.50 AA1424V15.5 0.02 0.00 0.02 1.0 0.04 1266.0 4.0 1,028
15.50 AA1431V15.5 0.08 0.00 0.06 1658.0 0.11 841.0 18.0 515
16.00 AA1424V16 0.06 0.00 0.04 317.0 0.07 574.0 113.0 1,117
16.00 AA1431V16 0.20 0.00 0.20 37.0 0.24 376.0 170.0 1,524
16.50 AA1424V16.5 0.33 0.00 0.29 96.0 0.37 3068.0 143.0 677
16.50 AA1431V16.5 0.44 0.00 0.45 10.0 0.50 490.0 67.0 369
17.00 AA1424V17 0.80 0.00 0.65 2817.0 0.82 64.0 10.0 105
17.00 AA1431V17 0.70 0.07 0.63 3114.0 0.90 2360.0 10.0 139
17.50 AA1424V17.5 1.58 0.56 1.02 3015.0 1.39 3005.0 200.0 145
17.50 AA1431V17.5 1.53 0.46 1.07 2425.0 1.43 2406.0 15.0 15
18.00 AA1424V18 1.21 -0.31 1.52 1400.0 1.90 2302.0 10.0 10
18.00 AA1431V18 1.62 0.10 1.52 2441.0 1.84 1171.0 2.0 2
18.50 AA1424V18.5 2.01 0.00 2.01 902.0 2.40 839.0 0.0 0
18.50 AA1431V18.5 2.03 0.00 2.03 2352.0 2.41 2388.0 0.0 0
19.00 AA1424V19 2.12 -0.39 2.51 904.0 2.89 706.0 10.0 10
19.00 AA1431V19 3.40 0.90 2.50 2301.0 2.90 2409.0 1.0 1
19.50 AA1424V19.5 3.00 0.00 3.00 835.0 3.40 776.0 0.0 0
19.50 AA1431V19.5 3.00 0.00 3.00 2450.0 3.45 2426.0 0.0 0
20.00 AA1424V20 3.50 0.00 3.50 929.0 3.90 227.0 0.0 0
20.00 AA1431V20 4.16 1.11 3.05 11.0 4.55 11.0 7.0 7
20.50 AA1424V20.5 4.00 0.00 4.00 806.0 4.40 252.0 0.0 0
20.50 AA1431V20.5 4.00 0.00 4.00 84.0 4.45 75.0 0.0 0
21.00 AA1424V21 5.25 0.75 4.50 792.0 4.90 237.0 11.0 11
21.00 AA1431V21 4.50 0.00 4.50 84.0 5.00 84.0 0.0 0
21.50 AA1424V21.5 5.75 0.75 5.00 867.0 5.40 515.0 53.0 53
21.50 AA1431V21.5 4.50 0.00 4.50 11.0 6.05 11.0 0.0 0
22.00 AA1424V22 5.50 0.00 5.50 816.0 5.90 267.0 0.0 0
22.00 AA1431V22 6.25 0.75 5.50 84.0 5.95 70.0 51.0 51
22.50 AA1424V22.5 6.00 0.00 6.00 84.0 6.40 75.0 0.0 0
22.50 AA1431V22.5 6.75 1.25 5.50 11.0 7.05 11.0 40.0 40
23.00 AA1424V23 7.25 0.75 6.50 52.0 6.90 52.0 58.0 58
23.00 AA1431V23 6.00 0.00 6.00 11.0 7.55 11.0 0.0 0
23.50 AA1424V23.5 6.95 0.00 6.95 52.0 7.45 52.0 0.0 0
23.50 AA1431V23.5 6.50 0.00 6.50 11.0 8.05 11.0 0.0 0
24.00 AA1424V24 7.30 0.00 7.30 50.0 7.85 50.0 0.0 0
24.00 AA1431V24 5.85 0.00 5.85 10.0 9.45 10.0 0.0 0
24.50 AA1424V24.5 7.80 0.00 7.80 50.0 8.35 50.0 0.0 0
24.50 AA1431V24.5 8.75 2.50 6.25 21.0 10.15 11.0 52.0 52
25.00 AA1424V25 8.30 0.00 8.30 50.0 9.00 50.0 0.0 0
25.00 AA1431V25 6.75 0.00 6.75 1.0 10.40 60.0 0.0 0
25.50 AA1424V25.5 8.50 0.00 8.50 280.0 9.80 280.0 0.0 0
25.50 AA1431V25.5 9.85 2.40 7.45 10.0 11.20 21.0 19.0 19
26.00 AA1424V26 8.55 0.00 8.55 280.0 10.90 280.0 0.0 0
26.00 AA1431V26 7.95 0.00 7.95 10.0 11.40 280.0 0.0 0