Dow Up0.12% Nasdaq Up1.35%

Alcoa Inc. (AA)

-NYSE
15.69 Up 0.07(0.45%) 4:02PM EDT
|After Hours : 15.68 Down 0.01 (0.06%) 7:56PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00AA141024C000100005.55 0.005.505.7506
10.00AA141031C000100005.65Up 0.105.605.754068
10.50AA141024C000105004.95 0.005.005.252929
11.50AA141024C000115003.07 0.004.004.2505
11.50AA141031C000115003.60 0.003.954.25540
12.00AA141024C000120002.76 0.003.403.753131
12.00AA141031C000120003.35 0.003.453.754042
12.50AA141024C000125002.17 0.002.973.25040
13.00AA141024C000130002.44 0.002.462.72145
13.00AA141031C000130002.50 0.002.452.761010
13.50AA141024C000135001.05 0.001.962.23104144
13.50AA141031C000135002.03 0.001.972.263060
14.00AA141024C000140001.65Up 0.451.511.73120307
14.00AA141031C000140001.60Down 0.051.601.77498
14.50AA141024C000145001.21Up 0.161.151.24175652
14.50AA141031C000145001.27Up 0.091.251.302362,129
15.00AA141024C000150000.72 0.000.680.784121,294
15.00AA141031C000150000.82Up 0.010.820.8918883
15.50AA141024C000155000.37Down 0.010.360.378552,009
15.50AA141031C000155000.50Down 0.010.490.54561512
16.00AA141024C000160000.12Down 0.040.120.138732,038
16.00AA141031C000160000.26Down 0.020.260.271751,361
16.50AA141024C000165000.04Down 0.020.030.052081,044
16.50AA141031C000165000.10Down 0.030.110.12254856
17.00AA141024C000170000.01 0.00N/A0.03120950
17.00AA141031C000170000.07 0.000.050.06301735
17.50AA141024C000175000.01Down 0.01N/A0.063579
17.50AA141031C000175000.05 0.000.010.09338
18.00AA141024C000180000.02 0.00N/A0.061721,305
18.00AA141031C000180000.08 0.00N/A0.071510
18.50AA141024C000185000.07 0.00N/A0.066067
18.50AA141031C000185000.11 0.00N/A0.0702
19.00AA141024C000190000.05 0.00N/A0.024050
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00AA141031P000100000.01 0.00N/A0.02307100
11.00AA141031P000110000.02 0.000.010.02100101
11.50AA141024P000115000.02 0.00N/A0.02420420
12.00AA141024P000120000.01 0.00N/A0.06100100
12.50AA141024P000125000.05 0.00N/A0.070109
12.50AA141031P000125000.03Down 0.100.010.03309
13.00AA141024P000130000.06 0.00N/A0.022987
13.00AA141031P000130000.02Down 0.030.020.031,40077
13.50AA141024P000135000.06 0.00N/A0.035313
13.50AA141031P000135000.22 0.000.030.1031397
14.00AA141024P000140000.05Down 0.010.010.053242
14.00AA141031P000140000.14 0.000.050.125300
14.50AA141024P000145000.05Down 0.050.020.07382,139
14.50AA141031P000145000.13Up 0.010.080.1312144
15.00AA141024P000150000.08Down 0.080.060.081,123847
15.00AA141031P000150000.18Down 0.120.160.1967597
15.50AA141024P000155000.19Down 0.110.170.20566753
15.50AA141031P000155000.36Down 0.090.310.361378
16.00AA141024P000160000.58 0.000.430.531273
16.00AA141031P000160000.65Down 0.070.550.62151,302
16.50AA141024P000165001.92 0.000.831.1136486
16.50AA141031P000165001.04Down 0.090.911.015288
17.00AA141024P000170002.33 0.001.291.57869
17.00AA141031P000170002.41 0.001.331.4553128
17.50AA141024P000175001.58 0.001.772.08200145
17.50AA141031P000175001.53 0.001.802.04015
18.00AA141024P000180001.21 0.002.272.57010
19.00AA141024P000190002.12 0.003.253.60010
19.00AA141031P000190003.40 0.003.253.6001
20.00AA141031P000200004.16 0.004.254.6077
21.00AA141024P000210005.25 0.005.255.65011
21.50AA141024P000215005.75 0.005.756.10053
22.00AA141031P000220006.25 0.006.156.60051
22.50AA141031P000225006.75 0.006.557.15040
23.00AA141024P000230007.25 0.005.459.10058
24.50AA141031P000245008.75 0.007.2510.55052
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.