AA: Alcoa Inc - Options Chain

Enter Ticker:

ALCOA INC  AA (NYSE)

Last 12.92 Change  -0.14 Volume  31,708,399 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'AA' Symbol Expiration Strike Last Open High Low Change Volume AALH 12/2009 8.0000 5.45 0.00 0.00 0.00 0.00 0 AALK 12/2009 9.0000 4.50 0.00 0.00 0.00 0.00 0 AALB 12/2009 10.0000 2.89 2.90 2.90 2.80 -0.56 356 AALL 12/2009 11.0000 1.92 2.05 2.05 1.86 -0.20 255 AALM 12/2009 12.0000 1.08 1.22 1.22 0.99 -0.17 2285 AALO 12/2009 13.0000 0.44 0.53 0.55 0.41 -0.14 3353 AALN 12/2009 14.0000 0.14 0.17 0.19 0.12 -0.06 1848 AALC 12/2009 15.0000 0.04 0.03 0.06 0.03 -0.02 218 AALP 12/2009 16.0000 0.01 0.02 0.02 0.01 -0.02 109 AALZ 12/2009 17.0000 0.02 0.00 0.00 0.00 0.00 0 AALF 12/2009 18.0000 0.01 0.01 0.01 0.01 0.00 50 AAAQ 01/2010 2.5000 11.30 0.00 0.00 0.00 0.00 0 AAAR 01/2010 5.0000 7.80 7.80 7.80 7.80 -0.55 5 AAAS 01/2010 7.5000 5.34 5.37 5.37 5.34 -0.35 24 AAAK 01/2010 9.0000 3.95 3.95 3.95 3.95 -0.40 6 AAAB 01/2010 10.0000 3.01 2.96 3.10 2.95 -0.19 454 AAAL 01/2010 11.0000 2.13 2.29 2.29 2.05 -0.23 1041 AAAA 01/2010 12.5000 1.07 1.18 1.20 1.02 -0.17 1006 AAAN 01/2010 14.0000 0.43 0.50 0.51 0.43 -0.09 1287 AAAC 01/2010 15.0000 0.22 0.28 0.29 0.22 -0.08 2701 AAAP 01/2010 16.0000 0.11 0.11 0.13 0.11 -0.06 50 AAAT 01/2010 17.5000 0.08 0.00 0.00 0.00 0.00 0 AAAU 01/2010 19.0000 0.03 0.03 0.03 0.03 -0.04 44 AAAD 01/2010 20.0000 0.02 0.03 0.04 0.02 -0.03 189 AAAX 01/2010 22.5000 0.04 0.00 0.00 0.00 0.00 0 AAAE 01/2010 25.0000 0.01 0.00 0.00 0.00 0.00 0 AAAY 01/2010 27.5000 0.01 0.00 0.00 0.00 0.00 0 AJIAF 01/2010 30.0000 0.02 0.00 0.00 0.00 0.00 0 AJIAG 01/2010 35.0000 0.02 0.00 0.00 0.00 0.00 0 AJIAH 01/2010 40.0000 0.01 0.00 0.00 0.00 0.00 0 AJIAI 01/2010 45.0000 0.05 0.00 0.00 0.00 0.00 0 AJIAJ 01/2010 50.0000 0.03 0.00 0.00 0.00 0.00 0 AJIAK 01/2010 55.0000 0.02 0.00 0.00 0.00 0.00 0 AJIAL 01/2010 60.0000 0.01 0.00 0.00 0.00 0.00 0 AJIAM 01/2010 65.0000 0.01 0.00 0.00 0.00 0.00 0 AJIAN 01/2010 70.0000 0.01 0.00 0.00 0.00 0.00 0 AADR 04/2010 5.0000 8.80 0.00 0.00 0.00 0.00 0 AADH 04/2010 8.0000 5.05 5.05 5.05 5.05 -0.25 2 AADK 04/2010 9.0000 4.47 0.00 0.00 0.00 0.00 0 AADB 04/2010 10.0000 3.25 3.35 3.35 3.25 -0.20 33 AADL 04/2010 11.0000 2.65 2.65 2.65 2.65 -0.22 15 AADM 04/2010 12.0000 1.93 1.94 1.96 1.91 -0.19 84 AADO 04/2010 13.0000 1.40 1.51 1.51 1.40 -0.13 186 AADN 04/2010 14.0000 1.00 1.00 1.03 0.99 -0.12 200 AADC 04/2010 15.0000 0.71 0.70 0.73 0.70 -0.11 123 AADP 04/2010 16.0000 0.49 0.53 0.53 0.48 -0.08 135 AADZ 04/2010 17.0000 0.34 0.39 0.39 0.33 -0.08 277 AADF 04/2010 18.0000 0.24 0.24 0.24 0.24 -0.06 10 AADU 04/2010 19.0000 0.25 0.00 0.00 0.00 0.00 0 AADD 04/2010 20.0000 0.17 0.00 0.00 0.00 0.00 0 AADX 04/2010 22.5000 0.12 0.00 0.00 0.00 0.00 0 AADE 04/2010 25.0000 0.08 0.00 0.00 0.00 0.00 0 AAGB 07/2010 10.0000 3.60 3.60 3.60 3.60 0.00 8 AAGL 07/2010 11.0000 0.00 0.00 0.00 0.00 0.00 0 AAGM 07/2010 12.0000 2.37 2.32 2.37 2.32 -0.28 161 AAGO 07/2010 13.0000 1.85 1.82 1.85 1.82 -0.20 30 AAGN 07/2010 14.0000 1.45 1.45 1.45 1.45 -0.12 20 AAGC 07/2010 15.0000 1.12 1.09 1.12 1.09 -0.10 9 AAGP 07/2010 16.0000 0.93 0.00 0.00 0.00 0.00 0 AAGZ 07/2010 17.0000 0.63 0.66 0.66 0.63 -0.21 33 AAGF 07/2010 18.0000 0.00 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for AA
Back to Top