Alcoa Inc $13.56

up +0.14


17/4/2014 06:40 PM  |  NYSE : AA  
Industries : Metals & Mining / Aluminum
Last Trade: 13.56
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.14 (1.04 %)
Prev Close: 13.42
Open: 13.50
Bid: 13.51
Ask: 13.53
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 50%
Options:

Call Options: AA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AA1419D1 7.80 -4.55 12.50 10.0 12.60 16.0 1.0 1
2.00 AA1419D2 11.35 0.00 11.45 10.0 11.60 10.0 0.0 0
3.00 AA1419D3 6.65 -3.70 10.50 10.0 10.60 89.0 1.0 1
4.00 AA1419D4 9.35 0.00 9.45 159.0 9.60 189.0 0.0 0
5.00 AA1419D5 7.64 -0.71 8.45 23.0 8.60 177.0 2.0 10
5.50 AA1419D5.5 7.85 0.00 8.00 38.0 8.10 813.0 0.0 0
6.00 AA1419D6 6.48 -0.87 7.45 23.0 7.60 175.0 1.0 78
6.00 AA1425D6 0.00 0.00 5.50 69.0 9.45 68.0 0.0 0
6.50 AA1419D6.5 6.85 0.00 7.00 38.0 7.10 813.0 0.0 0
6.50 AA1425D6.5 0.00 0.00 5.00 23.0 7.20 60.0 0.0 0
7.00 AA1419D7 5.60 -0.75 6.50 134.0 6.60 1367.0 20.0 2,691
7.00 AA1425D7 0.00 0.00 4.50 69.0 8.45 68.0 0.0 0
7.50 AA1419D7.5 5.85 0.00 6.00 38.0 6.10 813.0 0.0 0
7.50 AA1425D7.5 0.00 0.00 4.30 63.0 7.55 59.0 0.0 0
8.00 AA1419D8 5.40 0.05 5.50 122.0 5.60 740.0 2.0 5,966
8.00 AA1425D8 0.00 0.00 3.50 69.0 7.45 68.0 0.0 0
8.50 AA1419D8.5 4.85 0.00 5.00 38.0 5.10 820.0 0.0 0
8.50 AA1425D8.5 0.00 0.00 3.65 19.0 5.20 60.0 0.0 0
9.00 AA1419D9 4.50 0.14 4.50 168.0 4.60 729.0 83.0 11,090
9.00 AA1425D9 0.00 0.00 3.10 19.0 4.70 60.0 0.0 0
9.50 AA1419D9.5 3.85 0.00 4.00 38.0 4.10 820.0 0.0 0
9.50 AA1425D9.5 0.00 0.00 3.80 60.0 4.25 60.0 0.0 0
10.00 AA1419D10 3.54 0.19 3.50 201.0 3.60 2050.0 319.0 19,666
10.00 AA1425D10 0.00 0.00 3.30 60.0 3.75 60.0 0.0 0
10.50 AA1419D10.5 2.88 0.00 3.00 50.0 3.10 380.0 0.0 0
10.50 AA1425D10.5 0.00 0.00 2.82 13.0 3.20 56.0 0.0 0
11.00 AA1419D11 2.54 0.14 2.50 195.0 2.57 333.0 245.0 8,552
11.00 AA1425D11 2.60 0.00 2.31 147.0 2.64 147.0 1.0 0
11.50 AA1419D11.5 2.08 0.22 2.00 75.0 2.07 130.0 56.0 0
11.50 AA1425D11.5 0.00 0.00 1.85 84.0 2.21 103.0 0.0 0
12.00 AA1419D12 1.53 0.13 1.50 229.0 1.57 335.0 1113.0 14,472
12.00 AA1425D12 1.49 0.00 1.51 50.0 1.58 100.0 2.0 0
12.50 AA1419D12.5 1.03 0.13 1.00 456.0 1.07 816.0 99.0 728
12.50 AA1425D12.5 1.03 0.00 1.04 100.0 1.06 72.0 14.0 0
13.00 AA1419D13 0.53 0.09 0.53 2.0 0.55 66.0 8170.0 48,502
13.00 AA1425D13 0.53 0.00 0.55 1090.0 0.60 735.0 340.0 0
13.50 AA1419D13.5 0.06 -0.01 0.01 227.0 0.05 33.0 2466.0 2,731
13.50 AA1425D13.5 0.21 0.00 0.20 865.0 0.25 141.0 292.0 0
14.00 AA1419D14 0.01 0.00 0.01 1.0 0.01 100.0 58.0 25,106
14.00 AA1425D14 0.05 0.00 0.04 754.0 0.10 1.0 357.0 0
14.50 AA1419D14.5 0.01 0.00 0.00 0.0 0.02 213.0 0.0 0
14.50 AA1425D14.5 0.02 0.00 0.01 1.0 0.03 541.0 10.0 0
15.00 AA1419D15 0.01 0.00 0.01 30.0 0.01 142.0 33.0 2,570
15.00 AA1425D15 0.00 0.00 0.00 0.0 0.02 1010.0 0.0 0
15.50 AA1419D15.5 0.01 0.00 0.00 0.0 0.01 142.0 0.0 0
15.50 AA1425D15.5 0.00 0.00 0.00 0.0 0.03 1528.0 0.0 0
16.00 AA1419D16 0.01 0.00 0.01 2.0 0.01 56.0 10.0 552
16.00 AA1425D16 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
16.50 AA1419D16.5 0.01 0.00 0.00 0.0 0.01 150.0 0.0 0
16.50 AA1425D16.5 0.00 0.00 0.00 0.0 0.02 1520.0 0.0 0
17.00 AA1419D17 0.04 0.03 0.01 262.0 0.01 56.0 3.0 714
17.00 AA1425D17 0.00 0.00 0.00 0.0 0.02 1520.0 0.0 0
17.50 AA1419D17.5 0.01 0.00 0.00 0.0 0.02 211.0 0.0 0
17.50 AA1425D17.5 0.00 0.00 0.00 0.0 0.02 1520.0 0.0 0
18.00 AA1419D18 0.01 0.00 0.01 22.0 0.01 56.0 22.0 238
18.00 AA1425D18 0.00 0.00 0.00 0.0 0.02 1520.0 0.0 0
18.50 AA1419D18.5 0.01 0.00 0.00 0.0 0.01 148.0 0.0 0
18.50 AA1425D18.5 0.00 0.00 0.00 0.0 0.02 772.0 0.0 0
19.00 AA1419D19 0.01 0.00 0.00 0.0 0.01 54.0 0.0 0
19.00 AA1425D19 0.00 0.00 0.00 0.0 0.02 794.0 0.0 0
19.50 AA1419D19.5 0.01 0.00 0.00 0.0 0.01 54.0 0.0 0
19.50 AA1425D19.5 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
20.00 AA1419D20 0.01 0.00 0.00 0.0 0.01 54.0 0.0 0
20.00 AA1425D20 0.00 0.00 0.00 0.0 0.02 1534.0 0.0 0
20.50 AA1425D20.5 0.00 0.00 0.00 0.0 0.02 1534.0 0.0 0

Put Options: AA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 AA1419P1 0.01 0.00 0.00 0.0 0.02 51.0 0.0 0
2.00 AA1419P2 0.01 0.00 0.00 0.0 0.02 51.0 0.0 0
3.00 AA1419P3 0.01 0.00 0.01 11.0 0.01 56.0 42.0 42
4.00 AA1419P4 0.01 0.00 0.01 11.0 0.02 51.0 0.0 0
5.00 AA1419P5 0.01 0.00 0.01 30.0 0.01 56.0 92.0 289
5.50 AA1419P5.5 0.01 0.00 0.00 0.0 0.01 56.0 0.0 0
6.00 AA1419P6 0.03 0.01 0.01 752.0 0.01 150.0 100.0 347
6.00 AA1425P6 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
6.50 AA1419P6.5 0.01 0.00 0.00 0.0 0.01 56.0 0.0 0
6.50 AA1425P6.5 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
7.00 AA1419P7 0.01 0.00 0.01 41.0 0.01 160.0 10.0 10,425
7.00 AA1425P7 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
7.50 AA1419P7.5 0.01 0.00 0.00 0.0 0.02 211.0 0.0 0
7.50 AA1425P7.5 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
8.00 AA1419P8 0.02 0.01 0.01 11.0 0.02 215.0 51.0 15,866
8.00 AA1425P8 0.00 0.00 0.00 0.0 0.02 1529.0 0.0 0
8.50 AA1419P8.5 0.01 0.00 0.00 0.0 0.01 56.0 0.0 0
8.50 AA1425P8.5 0.00 0.00 0.00 0.0 0.02 1515.0 0.0 0
9.00 AA1419P9 0.01 0.00 0.01 10.0 0.02 211.0 66.0 15,468
9.00 AA1425P9 0.00 0.00 0.00 0.0 0.02 1515.0 0.0 0
9.50 AA1419P9.5 0.01 0.00 0.00 0.0 0.02 211.0 0.0 0
9.50 AA1425P9.5 0.00 0.00 0.00 0.0 0.02 1515.0 0.0 0
10.00 AA1419P10 0.01 0.00 0.01 1.0 0.01 310.0 1.0 17,773
10.00 AA1425P10 0.00 0.00 0.00 0.0 0.02 1515.0 0.0 0
10.50 AA1419P10.5 0.01 0.00 0.00 0.0 0.02 211.0 0.0 0
10.50 AA1425P10.5 0.00 0.00 0.00 0.0 0.02 1515.0 0.0 0
11.00 AA1419P11 0.01 0.00 0.01 6.0 0.01 156.0 6.0 12,600
11.00 AA1425P11 0.00 0.00 0.00 0.0 0.02 1515.0 0.0 0
11.50 AA1419P11.5 0.02 0.01 0.01 310.0 0.01 149.0 15.0 120
11.50 AA1425P11.5 0.00 0.00 0.00 0.0 0.02 936.0 0.0 0
12.00 AA1419P12 0.01 0.00 0.01 4.0 0.01 230.0 12.0 38,542
12.00 AA1425P12 0.00 0.00 0.00 0.0 0.03 1527.0 0.0 0
12.50 AA1419P12.5 0.01 0.00 0.01 37.0 0.01 338.0 3.0 1,557
12.50 AA1425P12.5 0.03 0.00 0.01 110.0 0.03 727.0 200.0 0
13.00 AA1419P13 0.01 0.00 0.01 205.0 0.01 98.0 2.0 16,706
13.00 AA1425P13 0.06 0.00 0.04 70.0 0.06 11.0 79.0 0
13.50 AA1419P13.5 0.03 -0.12 0.01 39.0 0.01 111.0 847.0 424
13.50 AA1425P13.5 0.20 0.00 0.17 793.0 0.21 120.0 392.0 0
14.00 AA1419P14 0.50 -0.09 0.43 637.0 0.50 1108.0 10.0 3,419
14.00 AA1425P14 0.54 0.00 0.50 928.0 0.69 1955.0 15.0 0
14.50 AA1419P14.5 1.05 -0.01 0.93 200.0 1.00 591.0 72.0 0
14.50 AA1425P14.5 0.00 0.00 0.83 109.0 1.17 100.0 0.0 0
15.00 AA1419P15 1.49 -0.34 1.43 57.0 1.50 278.0 5.0 118
15.00 AA1425P15 0.00 0.00 1.28 28.0 1.67 28.0 0.0 0
15.50 AA1419P15.5 2.06 0.00 1.89 10.0 2.00 42.0 0.0 0
15.50 AA1425P15.5 0.00 0.00 1.80 153.0 2.15 48.0 0.0 0
16.00 AA1419P16 4.90 2.35 2.42 51.0 2.51 55.0 145.0 98
16.00 AA1425P16 0.00 0.00 2.29 19.0 2.62 56.0 0.0 0
16.50 AA1419P16.5 3.05 0.00 2.93 50.0 3.00 40.0 0.0 0
16.50 AA1425P16.5 0.00 0.00 2.80 13.0 3.15 56.0 0.0 0
17.00 AA1419P17 5.00 1.50 3.40 10.0 3.50 42.0 10.0 60
17.00 AA1425P17 0.00 0.00 3.10 50.0 3.90 52.0 0.0 0
17.50 AA1419P17.5 4.05 0.00 3.90 50.0 4.00 38.0 0.0 0
17.50 AA1425P17.5 0.00 0.00 3.00 61.0 4.45 52.0 0.0 0
18.00 AA1419P18 5.75 1.20 4.40 10.0 4.50 42.0 10.0 90
18.00 AA1425P18 0.00 0.00 3.45 52.0 4.80 50.0 0.0 0
18.50 AA1419P18.5 5.00 0.00 4.90 50.0 5.00 38.0 0.0 0
18.50 AA1425P18.5 0.00 0.00 3.45 60.0 6.70 65.0 0.0 0
19.00 AA1419P19 5.50 0.00 5.40 10.0 5.50 42.0 0.0 0
19.00 AA1425P19 0.00 0.00 4.30 17.0 5.65 60.0 0.0 0
19.50 AA1419P19.5 6.00 0.00 5.90 50.0 6.00 38.0 0.0 0
19.50 AA1425P19.5 0.00 0.00 4.80 52.0 6.40 52.0 0.0 0
20.00 AA1419P20 6.50 0.00 6.40 50.0 6.50 38.0 0.0 0
20.00 AA1425P20 0.00 0.00 4.60 10.0 6.90 60.0 0.0 0
20.50 AA1425P20.5 0.00 0.00 4.75 76.0 9.00 75.0 0.0 0
Trading Center