Send me a link:

*Text messaging rates may apply.

 Dow Down0.58% Nasdaq Down0.32%

Alcoa Inc. (AA)

-NYSE
16.80 Down 0.20(1.18%) 10:24AM EDT - NYSE Real Time Price
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00AA150117C0000300012.71 0.0013.8013.90774
5.00AA150117C0000500012.00 0.0011.8011.90493,784
7.00AA150117C0000700010.02 0.009.859.95587,923
8.00AA150117C000080008.05 0.008.808.951522
9.00AA150117C000090006.05 0.007.807.951043
10.00AA150117C000100007.05 0.006.856.9555108,505
11.00AA150117C000110006.20 0.005.856.002256
12.00AA150117C000120005.10 0.004.855.0573243,560
13.00AA150117C000130004.05Down 0.114.004.10167,330
14.00AA150117C000140003.20Down 0.053.103.25711,580
15.00AA150117C000150002.35Down 0.142.382.421573,186
16.00AA150117C000160001.74Down 0.081.741.771319,186
17.00AA150117C000170001.22Down 0.071.211.252338,454
18.00AA150117C000180000.85Down 0.040.820.8415615,223
19.00AA150117C000190000.53Down 0.070.540.5621,032
20.00AA150117C000200000.33Down 0.070.350.37225,927
21.00AA150117C000210000.28 0.000.220.261401,928
22.00AA150117C000220000.15Down 0.030.140.1715680
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00AA150117P000030000.01 0.00N/A0.0131,510
5.00AA150117P000050000.01 0.00N/A0.022410,818
6.00AA150117P000060000.02 0.00N/A0.02100100
7.00AA150117P000070000.02 0.00N/A0.025042,297
8.00AA150117P000080000.03 0.00N/A0.03250320
9.00AA150117P000090000.02 0.000.020.041072
10.00AA150117P000100000.05 0.000.050.0612256,814
11.00AA150117P000110000.07 0.000.050.0841,639
12.00AA150117P000120000.13Up 0.010.100.13166,921
13.00AA150117P000130000.18 0.000.180.2116019,183
14.00AA150117P000140000.33Up 0.020.320.352049,320
15.00AA150117P000150000.53 0.000.550.577514,695
16.00AA150117P000160000.85 0.000.890.924225,601
17.00AA150117P000170001.38Up 0.051.361.39235823
18.00AA150117P000180001.95Up 0.031.962.00222532
19.00AA150117P000190002.58 0.002.692.7310181
20.00AA150117P000200003.40 0.003.453.5510171
21.00AA150117P000210004.20 0.004.304.45212
22.00AA150117P000220005.15 0.005.255.40319
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.