Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Alcoa Inc. (AA)

8.61+0.11 (+1.29%) 7:21P EDT (NYSE)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 24 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
3.00 AAE24135300000 Call 0.00 0.00 0.00 0 0 0
4.00 AAE24135400000 Call 3.05 6.25 3.00 0 0 0
4.50 AAE24135450000 Call 2.59 5.90 2.54 0 0 0
5.00 AAE24135500000 Call 2.09 5.25 2.01 0 0 0
5.50 AAE24135550000 Call 1.59 4.90 1.54 0 0 0
6.00 AAE24135600000 Call 2.50 2.72 2.46 0 0 0
6.50 AAE24135650000 Call 2.00 2.29 1.96 0 0 0
7.00 AAE24135700000 Call 1.51 1.68 1.47 0 0 0
7.50 AAE24135750000 Call 1.01 1.18 0.97 0 0 0
8.00 AAE24135800000 Call 0.61 0.63 0.58 +0.09 6 0
8.50 AAE24135850000 Call 0.17 0.18 0.17 +0.02 371 1483
9.00 AAE24135900000 Call 0.01 0.02 0.02 0 95 0
9.50 AAE24135950000 Call 0.00 0.02 0.02 0 0 0
10.00 AAE24134100000 Call 0.00 0.02 0.02 0 0 0
10.50 AAE24134105000 Call 0.00 0.02 0.01 0 0 0
11.00 AAE24134110000 Call 0.00 0.02 0.01 0 0 0
11.50 AAE24134115000 Call 0.00 0.02 1.66 0 0 0
12.00 AAE24134120000 Call 0.00 0.02 0.05 0 0 0
12.50 AAE24134125000 Call 0.00 0.02 1.66 0 0 0
13.00 AAE24134130000 Call 0.00 0.02 1.66 0 0 0
14.00 AAE24134140000 Call 0.00 0.00 0.00 0 0 0
15.00 AAE24134150000 Call 0.00 0.00 0.00 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
3.00 AAQ24135300000 Put 0.00 0.00 0.00 0 0 0
4.00 AAQ24135400000 Put 0.00 0.02 1.66 0 0 0
4.50 AAQ24135450000 Put 0.00 0.02 0.05 0 0 0
5.00 AAQ24135500000 Put 0.00 0.02 0.05 0 0 0
5.50 AAQ24135550000 Put 0.00 0.02 1.66 0 0 0
6.00 AAQ24135600000 Put 0.00 0.02 0.01 0 0 0
6.50 AAQ24135650000 Put 0.00 0.02 0.01 0 0 0
7.00 AAQ24135700000 Put 0.00 0.02 0.01 0 0 0
7.50 AAQ24135750000 Put 0.00 0.02 0.01 0 0 0
8.00 AAQ24135800000 Put 0.01 0.02 0.01 0 0 0
8.50 AAQ24135850000 Put 0.04 0.06 0.05 -0.1 1045 15
9.00 AAQ24135900000 Put 0.38 0.41 0.37 -0.15 10 1
9.50 AAQ24135950000 Put 0.82 0.96 0.99 0 0 0
10.00 AAQ24134100000 Put 1.33 1.50 1.49 0 0 0
10.50 AAQ24134105000 Put 1.34 2.00 1.98 0 0 0
11.00 AAQ24134110000 Put 2.24 2.49 2.48 0 0 0
11.50 AAQ24134115000 Put 1.18 4.50 1.44 0 0 0
12.00 AAQ24134120000 Put 1.79 4.95 1.91 0 0 0
12.50 AAQ24134125000 Put 2.34 5.45 2.41 0 0 0
13.00 AAQ24134130000 Put 2.79 5.95 2.91 0 0 0
14.00 AAQ24134140000 Put 0.00 0.00 0.00 0 0 0
15.00 AAQ24134150000 Put 0.00 0.00 0.00 0 0 0