Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 141107C00000500 C 11/07/14 0.5 6.70 7.20
AKS 141107C00001000 C 11/07/14 1.0 5.90 6.90
AKS 141107C00001500 C 11/07/14 1.5 5.20 6.25
AKS 141107C00002000 C 11/07/14 2.0 4.65 5.90
AKS 141107C00002500 C 11/07/14 2.5 4.30 5.30
AKS 141107C00003000 C 11/07/14 3.0 3.95 4.75
AKS 141107C00003500 C 11/07/14 3.5 3.20 4.45
AKS 141107C00004000 C 11/07/14 4.0 3.25 3.60
AKS 141107C00004500 C 11/07/14 4.5 2.74 3.10
AKS 141107C00005000 C 11/07/14 5.0 2.26 2.52
AKS 141107C00005500 C 11/07/14 5.5 1.76 2.11
AKS 141107C00006000 C 11/07/14 6.0 1.28 1.56
AKS 141107C00006500 C 11/07/14 6.5 0.94 1.08
AKS 141107C00007000 C 11/07/14 7.0 0.57 0.65
AKS 141107C00007500 C 11/07/14 7.5 0.31 0.32
AKS 141107C00008000 C 11/07/14 8.0 0.15 0.18
AKS 141107C00008500 C 11/07/14 8.5 0.04 0.08
AKS 141107C00009000 C 11/07/14 9.0 0.01 0.10
AKS 141107C00009500 C 11/07/14 9.5 0.00 0.14
AKS 141107C00010000 C 11/07/14 10.0 0.00 0.14
AKS 141107C00010500 C 11/07/14 10.5 0.00 0.14
AKS 141107C00011000 C 11/07/14 11.0 0.00 0.14
AKS 141107C00011500 C 11/07/14 11.5 0.00 0.14
AKS 141107C00012000 C 11/07/14 12.0 0.00 0.14
AKS 141107C00012500 C 11/07/14 12.5 0.00 0.14
AKS 141107C00013000 C 11/07/14 13.0 0.00 0.14
AKS 141107C00013500 C 11/07/14 13.5 0.00 0.14
AKS 141107C00014000 C 11/07/14 14.0 0.00 0.14
AKS 141107C00014500 C 11/07/14 14.5 0.00 0.14
AKS 141107C00015000 C 11/07/14 15.0 0.00 0.14
AKS 141107C00015500 C 11/07/14 15.5 0.00 0.14
AKS 141107C00016000 C 11/07/14 16.0 0.00 0.14
AKS 141107C00016500 C 11/07/14 16.5 0.00 0.14
AKS 141107C00017000 C 11/07/14 17.0 0.00 0.14
AKS 141107C00017500 C 11/07/14 17.5 0.00 0.21
AKS 141107C00018000 C 11/07/14 18.0 0.00 0.21
AKS 141107P00000500 P 11/07/14 0.5 0.00 0.14
AKS 141107P00001000 P 11/07/14 1.0 0.00 0.09
AKS 141107P00001500 P 11/07/14 1.5 0.00 0.14
AKS 141107P00002000 P 11/07/14 2.0 0.00 0.14
AKS 141107P00002500 P 11/07/14 2.5 0.00 0.04
AKS 141107P00003000 P 11/07/14 3.0 0.00 0.10
AKS 141107P00003500 P 11/07/14 3.5 0.00 0.04
AKS 141107P00004000 P 11/07/14 4.0 0.00 0.14
AKS 141107P00004500 P 11/07/14 4.5 0.00 0.10
AKS 141107P00005000 P 11/07/14 5.0 0.00 0.14
AKS 141107P00005500 P 11/07/14 5.5 0.01 0.14
AKS 141107P00006000 P 11/07/14 6.0 0.02 0.14
AKS 141107P00006500 P 11/07/14 6.5 0.05 0.14
AKS 141107P00007000 P 11/07/14 7.0 0.18 0.21
AKS 141107P00007500 P 11/07/14 7.5 0.39 0.41
AKS 141107P00008000 P 11/07/14 8.0 0.68 0.77
AKS 141107P00008500 P 11/07/14 8.5 1.07 1.33
AKS 141107P00009000 P 11/07/14 9.0 1.54 1.81
AKS 141107P00009500 P 11/07/14 9.5 2.00 2.31
AKS 141107P00010000 P 11/07/14 10.0 2.49 2.80
AKS 141107P00010500 P 11/07/14 10.5 3.00 3.30
AKS 141107P00011000 P 11/07/14 11.0 3.45 3.80
AKS 141107P00011500 P 11/07/14 11.5 3.90 4.35
AKS 141107P00012000 P 11/07/14 12.0 4.40 4.80
AKS 141107P00012500 P 11/07/14 12.5 4.65 5.70
AKS 141107P00013000 P 11/07/14 13.0 5.45 5.85
AKS 141107P00013500 P 11/07/14 13.5 5.60 6.70
AKS 141107P00014000 P 11/07/14 14.0 6.35 6.90
AKS 141107P00014500 P 11/07/14 14.5 6.85 7.35
AKS 141107P00015000 P 11/07/14 15.0 6.90 8.45
AKS 141107P00015500 P 11/07/14 15.5 7.65 8.75
AKS 141107P00016000 P 11/07/14 16.0 8.25 8.90
AKS 141107P00016500 P 11/07/14 16.5 8.50 10.00
AKS 141107P00017000 P 11/07/14 17.0 9.25 9.90
AKS 141107P00017500 P 11/07/14 17.5 7.95 12.50
AKS 141107P00018000 P 11/07/14 18.0 8.90 12.35
AKS 141114C00000500 C 11/14/14 0.5 6.70 7.20
AKS 141114C00001000 C 11/14/14 1.0 6.05 6.85
AKS 141114C00001500 C 11/14/14 1.5 5.70 6.10
AKS 141114C00002000 C 11/14/14 2.0 5.20 5.55
AKS 141114C00002500 C 11/14/14 2.5 4.75 5.10
AKS 141114C00003000 C 11/14/14 3.0 4.20 4.55
AKS 141114C00003500 C 11/14/14 3.5 3.75 4.10
AKS 141114C00004000 C 11/14/14 4.0 3.25 3.55
AKS 141114C00004500 C 11/14/14 4.5 2.74 3.05
AKS 141114C00005000 C 11/14/14 5.0 2.28 2.55
AKS 141114C00005500 C 11/14/14 5.5 1.79 2.06
AKS 141114C00006000 C 11/14/14 6.0 1.33 1.59
AKS 141114C00006500 C 11/14/14 6.5 1.03 1.11
AKS 141114C00007000 C 11/14/14 7.0 0.65 0.74
AKS 141114C00007500 C 11/14/14 7.5 0.38 0.48
AKS 141114C00008000 C 11/14/14 8.0 0.20 0.28
AKS 141114C00008500 C 11/14/14 8.5 0.12 0.16
AKS 141114C00009000 C 11/14/14 9.0 0.05 0.14
AKS 141114C00009500 C 11/14/14 9.5 0.02 0.14
AKS 141114C00010000 C 11/14/14 10.0 0.01 0.14
AKS 141114C00010500 C 11/14/14 10.5 0.00 0.14
AKS 141114C00011000 C 11/14/14 11.0 0.00 0.14
AKS 141114C00011500 C 11/14/14 11.5 0.00 0.14
AKS 141114C00012000 C 11/14/14 12.0 0.00 0.14
AKS 141114C00012500 C 11/14/14 12.5 0.00 0.14
AKS 141114C00013000 C 11/14/14 13.0 0.00 0.06
AKS 141114C00013500 C 11/14/14 13.5 0.00 0.14
AKS 141114C00014000 C 11/14/14 14.0 0.00 0.14
AKS 141114C00014500 C 11/14/14 14.5 0.00 0.14
AKS 141114C00015000 C 11/14/14 15.0 0.00 0.14
AKS 141114C00015500 C 11/14/14 15.5 0.00 0.14
AKS 141114P00000500 P 11/14/14 0.5 0.00 0.14
AKS 141114P00001000 P 11/14/14 1.0 0.00 0.14
AKS 141114P00001500 P 11/14/14 1.5 0.00 0.14
AKS 141114P00002000 P 11/14/14 2.0 0.00 0.14
AKS 141114P00002500 P 11/14/14 2.5 0.00 0.05
AKS 141114P00003000 P 11/14/14 3.0 0.00 0.05
AKS 141114P00003500 P 11/14/14 3.5 0.00 0.14
AKS 141114P00004000 P 11/14/14 4.0 0.00 0.14
AKS 141114P00004500 P 11/14/14 4.5 0.01 0.14
AKS 141114P00005000 P 11/14/14 5.0 0.01 0.14
AKS 141114P00005500 P 11/14/14 5.5 0.02 0.14
AKS 141114P00006000 P 11/14/14 6.0 0.06 0.13
AKS 141114P00006500 P 11/14/14 6.5 0.14 0.21
AKS 141114P00007000 P 11/14/14 7.0 0.27 0.31
AKS 141114P00007500 P 11/14/14 7.5 0.48 0.53
AKS 141114P00008000 P 11/14/14 8.0 0.78 0.88
AKS 141114P00008500 P 11/14/14 8.5 1.15 1.26
AKS 141114P00009000 P 11/14/14 9.0 1.58 1.84
AKS 141114P00009500 P 11/14/14 9.5 2.04 2.31
AKS 141114P00010000 P 11/14/14 10.0 2.51 2.81
AKS 141114P00010500 P 11/14/14 10.5 3.00 3.30
AKS 141114P00011000 P 11/14/14 11.0 3.50 3.80
AKS 141114P00011500 P 11/14/14 11.5 3.95 4.30
AKS 141114P00012000 P 11/14/14 12.0 4.45 4.80
AKS 141114P00012500 P 11/14/14 12.5 4.90 5.35
AKS 141114P00013000 P 11/14/14 13.0 5.30 5.90
AKS 141114P00013500 P 11/14/14 13.5 5.65 6.40
AKS 141114P00014000 P 11/14/14 14.0 6.15 7.00
AKS 141114P00014500 P 11/14/14 14.5 6.90 7.35
AKS 141114P00015000 P 11/14/14 15.0 7.10 8.05
AKS 141114P00015500 P 11/14/14 15.5 7.85 8.35
AKS 141122C00000500 C 11/22/14 0.5 6.70 7.25
AKS 141122C00001000 C 11/22/14 1.0 6.25 6.75
AKS 141122C00001500 C 11/22/14 1.5 5.50 6.35
AKS 141122C00002000 C 11/22/14 2.0 5.25 5.70
AKS 141122C00002500 C 11/22/14 2.5 4.75 5.05
AKS 141122C00003000 C 11/22/14 3.0 4.25 4.55
AKS 141122C00003500 C 11/22/14 3.5 3.75 4.15
AKS 141122C00004000 C 11/22/14 4.0 3.25 3.55
AKS 141122C00004500 C 11/22/14 4.5 2.80 3.10
AKS 141122C00005000 C 11/22/14 5.0 2.32 2.53
AKS 141122C00005500 C 11/22/14 5.5 1.85 2.11
AKS 141122C00006000 C 11/22/14 6.0 1.41 1.62
AKS 141122C00006500 C 11/22/14 6.5 1.11 1.18
AKS 141122C00007000 C 11/22/14 7.0 0.78 0.84
AKS 141122C00007500 C 11/22/14 7.5 0.49 0.55
AKS 141122C00008000 C 11/22/14 8.0 0.28 0.35
AKS 141122C00008500 C 11/22/14 8.5 0.17 0.21
AKS 141122C00009000 C 11/22/14 9.0 0.10 0.15
AKS 141122C00009500 C 11/22/14 9.5 0.06 0.12
AKS 141122C00010000 C 11/22/14 10.0 0.03 0.10
AKS 141122C00010500 C 11/22/14 10.5 0.01 0.12
AKS 141122C00011000 C 11/22/14 11.0 0.01 0.10
AKS 141122C00011500 C 11/22/14 11.5 0.00 0.07
AKS 141122C00012000 C 11/22/14 12.0 0.00 0.10
AKS 141122C00012500 C 11/22/14 12.5 0.00 0.11
AKS 141122C00013000 C 11/22/14 13.0 0.00 0.07
AKS 141122C00013500 C 11/22/14 13.5 0.00 0.10
AKS 141122C00014000 C 11/22/14 14.0 0.00 0.09
AKS 141122C00015000 C 11/22/14 15.0 0.00 0.11
AKS 141122C00016000 C 11/22/14 16.0 0.00 0.08
AKS 141122C00017000 C 11/22/14 17.0 0.00 0.08
AKS 141122C00018000 C 11/22/14 18.0 0.00 0.05
AKS 141122P00000500 P 11/22/14 0.5 0.00 0.02
AKS 141122P00001000 P 11/22/14 1.0 0.00 0.02
AKS 141122P00001500 P 11/22/14 1.5 0.00 0.02
AKS 141122P00002000 P 11/22/14 2.0 0.00 0.02
AKS 141122P00002500 P 11/22/14 2.5 0.00 0.03
AKS 141122P00003000 P 11/22/14 3.0 0.00 0.05
AKS 141122P00003500 P 11/22/14 3.5 0.00 0.10
AKS 141122P00004000 P 11/22/14 4.0 0.01 0.07
AKS 141122P00004500 P 11/22/14 4.5 0.02 0.10
AKS 141122P00005000 P 11/22/14 5.0 0.03 0.15
AKS 141122P00005500 P 11/22/14 5.5 0.06 0.13
AKS 141122P00006000 P 11/22/14 6.0 0.12 0.17
AKS 141122P00006500 P 11/22/14 6.5 0.21 0.24
AKS 141122P00007000 P 11/22/14 7.0 0.35 0.42
AKS 141122P00007500 P 11/22/14 7.5 0.57 0.62
AKS 141122P00008000 P 11/22/14 8.0 0.85 0.98
AKS 141122P00008500 P 11/22/14 8.5 1.23 1.31
AKS 141122P00009000 P 11/22/14 9.0 1.64 1.84
AKS 141122P00009500 P 11/22/14 9.5 2.10 2.29
AKS 141122P00010000 P 11/22/14 10.0 2.57 2.77
AKS 141122P00010500 P 11/22/14 10.5 3.05 3.25
AKS 141122P00011000 P 11/22/14 11.0 3.45 3.75
AKS 141122P00011500 P 11/22/14 11.5 4.00 4.25
AKS 141122P00012000 P 11/22/14 12.0 4.50 4.80
AKS 141122P00012500 P 11/22/14 12.5 5.00 5.30
AKS 141122P00013000 P 11/22/14 13.0 5.50 5.80
AKS 141122P00013500 P 11/22/14 13.5 6.00 6.30
AKS 141122P00014000 P 11/22/14 14.0 6.50 6.85
AKS 141122P00015000 P 11/22/14 15.0 7.50 8.00
AKS 141122P00016000 P 11/22/14 16.0 8.35 8.85
AKS 141122P00017000 P 11/22/14 17.0 9.30 9.90
AKS 141122P00018000 P 11/22/14 18.0 10.20 11.00
AKS 141128C00000500 C 11/28/14 0.5 6.50 7.35
AKS 141128C00001000 C 11/28/14 1.0 5.80 6.90
AKS 141128C00001500 C 11/28/14 1.5 5.35 6.60
AKS 141128C00002000 C 11/28/14 2.0 4.90 5.80
AKS 141128C00002500 C 11/28/14 2.5 4.70 5.25
AKS 141128C00003000 C 11/28/14 3.0 4.20 4.65
AKS 141128C00003500 C 11/28/14 3.5 3.70 4.15
AKS 141128C00004000 C 11/28/14 4.0 3.10 3.65
AKS 141128C00004500 C 11/28/14 4.5 2.77 3.15
AKS 141128C00005000 C 11/28/14 5.0 2.30 2.62
AKS 141128C00005500 C 11/28/14 5.5 1.84 2.15
AKS 141128C00006000 C 11/28/14 6.0 1.41 1.68
AKS 141128C00006500 C 11/28/14 6.5 1.02 1.28
AKS 141128C00007000 C 11/28/14 7.0 0.83 0.92
AKS 141128C00007500 C 11/28/14 7.5 0.56 0.63
AKS 141128C00008000 C 11/28/14 8.0 0.30 0.44
AKS 141128C00008500 C 11/28/14 8.5 0.17 0.31
AKS 141128C00009000 C 11/28/14 9.0 0.14 0.21
AKS 141128C00009500 C 11/28/14 9.5 0.07 0.15
AKS 141128C00010000 C 11/28/14 10.0 0.04 0.15
AKS 141128C00010500 C 11/28/14 10.5 0.01 0.14
AKS 141128C00011000 C 11/28/14 11.0 0.02 0.14
AKS 141128C00011500 C 11/28/14 11.5 0.01 0.14
AKS 141128C00012000 C 11/28/14 12.0 0.00 0.14
AKS 141128C00012500 C 11/28/14 12.5 0.00 0.14
AKS 141128C00013000 C 11/28/14 13.0 0.00 0.14
AKS 141128C00013500 C 11/28/14 13.5 0.00 0.14
AKS 141128C00014000 C 11/28/14 14.0 0.00 0.12
AKS 141128P00000500 P 11/28/14 0.5 0.00 0.14
AKS 141128P00001000 P 11/28/14 1.0 0.00 0.04
AKS 141128P00001500 P 11/28/14 1.5 0.00 0.04
AKS 141128P00002000 P 11/28/14 2.0 0.00 0.14
AKS 141128P00002500 P 11/28/14 2.5 0.00 0.05
AKS 141128P00003000 P 11/28/14 3.0 0.00 0.14
AKS 141128P00003500 P 11/28/14 3.5 0.00 0.14
AKS 141128P00004000 P 11/28/14 4.0 0.01 0.15
AKS 141128P00004500 P 11/28/14 4.5 0.02 0.14
AKS 141128P00005000 P 11/28/14 5.0 0.04 0.17
AKS 141128P00005500 P 11/28/14 5.5 0.08 0.16
AKS 141128P00006000 P 11/28/14 6.0 0.14 0.22
AKS 141128P00006500 P 11/28/14 6.5 0.26 0.34
AKS 141128P00007000 P 11/28/14 7.0 0.41 0.52
AKS 141128P00007500 P 11/28/14 7.5 0.61 0.70
AKS 141128P00008000 P 11/28/14 8.0 0.93 1.09
AKS 141128P00008500 P 11/28/14 8.5 1.29 1.49
AKS 141128P00009000 P 11/28/14 9.0 1.63 1.92
AKS 141128P00009500 P 11/28/14 9.5 2.10 2.38
AKS 141128P00010000 P 11/28/14 10.0 2.53 2.85
AKS 141128P00010500 P 11/28/14 10.5 3.00 3.35
AKS 141128P00011000 P 11/28/14 11.0 3.50 3.90
AKS 141128P00011500 P 11/28/14 11.5 3.95 4.35
AKS 141128P00012000 P 11/28/14 12.0 4.45 4.85
AKS 141128P00012500 P 11/28/14 12.5 4.95 5.35
AKS 141128P00013000 P 11/28/14 13.0 5.45 5.80
AKS 141128P00013500 P 11/28/14 13.5 5.95 6.35
AKS 141128P00014000 P 11/28/14 14.0 6.45 6.85
AKS 141205C00000500 C 12/05/14 0.5 6.65 7.15
AKS 141205C00001000 C 12/05/14 1.0 6.15 6.60
AKS 141205C00001500 C 12/05/14 1.5 5.45 6.15
AKS 141205C00002000 C 12/05/14 2.0 5.15 5.55
AKS 141205C00002500 C 12/05/14 2.5 4.70 5.05
AKS 141205C00003000 C 12/05/14 3.0 4.20 4.55
AKS 141205C00003500 C 12/05/14 3.5 3.70 4.10
AKS 141205C00004000 C 12/05/14 4.0 3.25 3.60
AKS 141205C00004500 C 12/05/14 4.5 2.79 3.10
AKS 141205C00005000 C 12/05/14 5.0 2.32 2.65
AKS 141205C00005500 C 12/05/14 5.5 1.88 2.15
AKS 141205C00006000 C 12/05/14 6.0 1.47 1.72
AKS 141205C00006500 C 12/05/14 6.5 1.08 1.34
AKS 141205C00007000 C 12/05/14 7.0 0.79 1.01
AKS 141205C00007500 C 12/05/14 7.5 0.56 0.73
AKS 141205C00008000 C 12/05/14 8.0 0.37 0.53
AKS 141205C00008500 C 12/05/14 8.5 0.24 0.38
AKS 141205C00009000 C 12/05/14 9.0 0.16 0.26
AKS 141205C00009500 C 12/05/14 9.5 0.09 0.21
AKS 141205C00010000 C 12/05/14 10.0 0.06 0.16
AKS 141205C00010500 C 12/05/14 10.5 0.04 0.14
AKS 141205C00011000 C 12/05/14 11.0 0.03 0.11
AKS 141205C00011500 C 12/05/14 11.5 0.01 0.14
AKS 141205C00012000 C 12/05/14 12.0 0.01 0.14
AKS 141205C00012500 C 12/05/14 12.5 0.00 0.13
AKS 141205C00013000 C 12/05/14 13.0 0.00 0.14
AKS 141205C00013500 C 12/05/14 13.5 0.00 0.11
AKS 141205C00014000 C 12/05/14 14.0 0.00 0.14
AKS 141205P00000500 P 12/05/14 0.5 0.00 0.14
AKS 141205P00001000 P 12/05/14 1.0 0.00 0.14
AKS 141205P00001500 P 12/05/14 1.5 0.00 0.14
AKS 141205P00002000 P 12/05/14 2.0 0.00 0.14
AKS 141205P00002500 P 12/05/14 2.5 0.00 0.14
AKS 141205P00003000 P 12/05/14 3.0 0.00 0.10
AKS 141205P00003500 P 12/05/14 3.5 0.00 0.14
AKS 141205P00004000 P 12/05/14 4.0 0.02 0.15
AKS 141205P00004500 P 12/05/14 4.5 0.04 0.15
AKS 141205P00005000 P 12/05/14 5.0 0.07 0.15
AKS 141205P00005500 P 12/05/14 5.5 0.13 0.21
AKS 141205P00006000 P 12/05/14 6.0 0.18 0.28
AKS 141205P00006500 P 12/05/14 6.5 0.31 0.41
AKS 141205P00007000 P 12/05/14 7.0 0.45 0.60
AKS 141205P00007500 P 12/05/14 7.5 0.70 0.79
AKS 141205P00008000 P 12/05/14 8.0 0.97 1.17
AKS 141205P00008500 P 12/05/14 8.5 1.31 1.57
AKS 141205P00009000 P 12/05/14 9.0 1.70 1.98
AKS 141205P00009500 P 12/05/14 9.5 2.12 2.43
AKS 141205P00010000 P 12/05/14 10.0 2.58 2.89
AKS 141205P00010500 P 12/05/14 10.5 3.05 3.40
AKS 141205P00011000 P 12/05/14 11.0 3.50 3.90
AKS 141205P00011500 P 12/05/14 11.5 3.95 4.35
AKS 141205P00012000 P 12/05/14 12.0 4.45 4.85
AKS 141205P00012500 P 12/05/14 12.5 4.90 5.35
AKS 141205P00013000 P 12/05/14 13.0 5.40 5.90
AKS 141205P00013500 P 12/05/14 13.5 5.90 6.30
AKS 141205P00014000 P 12/05/14 14.0 6.40 6.80
AKS 141212C00000500 C 12/12/14 0.5 6.65 7.10
AKS 141212C00001000 C 12/12/14 1.0 6.15 6.60
AKS 141212C00001500 C 12/12/14 1.5 5.65 6.15
AKS 141212C00002000 C 12/12/14 2.0 5.20 5.55
AKS 141212C00002500 C 12/12/14 2.5 4.75 5.10
AKS 141212C00003000 C 12/12/14 3.0 4.25 4.60
AKS 141212C00003500 C 12/12/14 3.5 3.75 4.10
AKS 141212C00004000 C 12/12/14 4.0 3.20 3.70
AKS 141212C00004500 C 12/12/14 4.5 2.83 3.15
AKS 141212C00005000 C 12/12/14 5.0 2.36 2.65
AKS 141212C00005500 C 12/12/14 5.5 1.93 2.21
AKS 141212C00006000 C 12/12/14 6.0 1.52 1.76
AKS 141212C00006500 C 12/12/14 6.5 1.17 1.39
AKS 141212C00007000 C 12/12/14 7.0 0.87 1.05
AKS 141212C00007500 C 12/12/14 7.5 0.63 0.78
AKS 141212C00008000 C 12/12/14 8.0 0.44 0.59
AKS 141212C00008500 C 12/12/14 8.5 0.30 0.44
AKS 141212C00009000 C 12/12/14 9.0 0.19 0.33
AKS 141212C00009500 C 12/12/14 9.5 0.14 0.25
AKS 141212C00010000 C 12/12/14 10.0 0.10 0.17
AKS 141212C00010500 C 12/12/14 10.5 0.06 0.15
AKS 141212C00011000 C 12/12/14 11.0 0.05 0.13
AKS 141212C00011500 C 12/12/14 11.5 0.03 0.14
AKS 141212C00012000 C 12/12/14 12.0 0.02 0.10
AKS 141212C00012500 C 12/12/14 12.5 0.01 0.09
AKS 141212C00013000 C 12/12/14 13.0 0.01 0.14
AKS 141212C00013500 C 12/12/14 13.5 0.01 0.13
AKS 141212C00014000 C 12/12/14 14.0 0.01 0.07
AKS 141212C00014500 C 12/12/14 14.5 0.00 0.12
AKS 141212C00015000 C 12/12/14 15.0 0.00 0.12
AKS 141212P00000500 P 12/12/14 0.5 0.00 0.15
AKS 141212P00001000 P 12/12/14 1.0 0.00 0.09
AKS 141212P00001500 P 12/12/14 1.5 0.00 0.09
AKS 141212P00002000 P 12/12/14 2.0 0.00 0.06
AKS 141212P00002500 P 12/12/14 2.5 0.00 0.07
AKS 141212P00003000 P 12/12/14 3.0 0.00 0.14
AKS 141212P00003500 P 12/12/14 3.5 0.02 0.10
AKS 141212P00004000 P 12/12/14 4.0 0.02 0.14
AKS 141212P00004500 P 12/12/14 4.5 0.06 0.14
AKS 141212P00005000 P 12/12/14 5.0 0.09 0.18
AKS 141212P00005500 P 12/12/14 5.5 0.15 0.24
AKS 141212P00006000 P 12/12/14 6.0 0.23 0.33
AKS 141212P00006500 P 12/12/14 6.5 0.32 0.47
AKS 141212P00007000 P 12/12/14 7.0 0.54 0.66
AKS 141212P00007500 P 12/12/14 7.5 0.79 0.84
AKS 141212P00008000 P 12/12/14 8.0 1.04 1.23
AKS 141212P00008500 P 12/12/14 8.5 1.37 1.59
AKS 141212P00009000 P 12/12/14 9.0 1.76 2.02
AKS 141212P00009500 P 12/12/14 9.5 2.18 2.46
AKS 141212P00010000 P 12/12/14 10.0 2.63 2.91
AKS 141212P00010500 P 12/12/14 10.5 3.00 3.40
AKS 141212P00011000 P 12/12/14 11.0 3.50 3.90
AKS 141212P00011500 P 12/12/14 11.5 4.00 4.35
AKS 141212P00012000 P 12/12/14 12.0 4.50 4.85
AKS 141212P00012500 P 12/12/14 12.5 4.95 5.35
AKS 141212P00013000 P 12/12/14 13.0 5.40 5.90
AKS 141212P00013500 P 12/12/14 13.5 5.90 6.40
AKS 141212P00014000 P 12/12/14 14.0 6.40 6.90
AKS 141212P00014500 P 12/12/14 14.5 7.00 7.30
AKS 141212P00015000 P 12/12/14 15.0 7.30 7.95
AKS 141220C00001000 C 12/20/14 1.0 6.20 6.55
AKS 141220C00002000 C 12/20/14 2.0 5.25 5.60
AKS 141220C00003000 C 12/20/14 3.0 4.25 4.55
AKS 141220C00004000 C 12/20/14 4.0 3.30 3.60
AKS 141220C00005000 C 12/20/14 5.0 2.40 2.64
AKS 141220C00006000 C 12/20/14 6.0 1.59 1.80
AKS 141220C00007000 C 12/20/14 7.0 0.95 1.09
AKS 141220C00008000 C 12/20/14 8.0 0.55 0.62
AKS 141220C00009000 C 12/20/14 9.0 0.26 0.35
AKS 141220C00010000 C 12/20/14 10.0 0.14 0.20
AKS 141220C00011000 C 12/20/14 11.0 0.08 0.15
AKS 141220C00012000 C 12/20/14 12.0 0.05 0.14
AKS 141220C00013000 C 12/20/14 13.0 0.02 0.12
AKS 141220C00014000 C 12/20/14 14.0 0.02 0.12
AKS 141220C00015000 C 12/20/14 15.0 0.01 0.14
AKS 141220C00016000 C 12/20/14 16.0 0.01 0.11
AKS 141220C00017000 C 12/20/14 17.0 0.01 0.14
AKS 141220C00018000 C 12/20/14 18.0 0.01 0.08
AKS 141220C00019000 C 12/20/14 19.0 0.01 0.14
AKS 141220C00020000 C 12/20/14 20.0 0.00 0.07
AKS 141220P00001000 P 12/20/14 1.0 0.00 0.03
AKS 141220P00002000 P 12/20/14 2.0 0.00 0.08
AKS 141220P00003000 P 12/20/14 3.0 0.01 0.08
AKS 141220P00004000 P 12/20/14 4.0 0.04 0.16
AKS 141220P00005000 P 12/20/14 5.0 0.13 0.24
AKS 141220P00006000 P 12/20/14 6.0 0.27 0.35
AKS 141220P00007000 P 12/20/14 7.0 0.60 0.68
AKS 141220P00008000 P 12/20/14 8.0 1.12 1.21
AKS 141220P00009000 P 12/20/14 9.0 1.83 2.03
AKS 141220P00010000 P 12/20/14 10.0 2.70 2.91
AKS 141220P00011000 P 12/20/14 11.0 3.60 3.85
AKS 141220P00012000 P 12/20/14 12.0 4.55 4.80
AKS 141220P00013000 P 12/20/14 13.0 5.55 5.80
AKS 141220P00014000 P 12/20/14 14.0 6.55 6.80
AKS 141220P00015000 P 12/20/14 15.0 7.40 7.80
AKS 141220P00016000 P 12/20/14 16.0 8.35 8.85
AKS 141220P00017000 P 12/20/14 17.0 9.30 9.90
AKS 141220P00018000 P 12/20/14 18.0 10.20 10.85
AKS 141220P00019000 P 12/20/14 19.0 11.20 11.85
AKS 141220P00020000 P 12/20/14 20.0 12.20 13.00
AKS 150117C00000500 C 01/17/15 0.5 6.75 7.05
AKS 150117C00001000 C 01/17/15 1.0 6.25 6.55
AKS 150117C00001500 C 01/17/15 1.5 5.75 6.05
AKS 150117C00002000 C 01/17/15 2.0 5.20 5.70
AKS 150117C00002500 C 01/17/15 2.5 4.75 5.10
AKS 150117C00003000 C 01/17/15 3.0 4.30 4.60
AKS 150117C00003500 C 01/17/15 3.5 3.85 4.10
AKS 150117C00004000 C 01/17/15 4.0 3.35 3.70
AKS 150117C00004500 C 01/17/15 4.5 2.92 3.20
AKS 150117C00005000 C 01/17/15 5.0 2.52 2.74
AKS 150117C00005500 C 01/17/15 5.5 2.20 2.33
AKS 150117C00006000 C 01/17/15 6.0 1.83 1.96
AKS 150117C00007000 C 01/17/15 7.0 1.24 1.30
AKS 150117C00008000 C 01/17/15 8.0 0.79 0.85
AKS 150117C00009000 C 01/17/15 9.0 0.47 0.53
AKS 150117C00010000 C 01/17/15 10.0 0.27 0.35
AKS 150117C00011000 C 01/17/15 11.0 0.17 0.24
AKS 150117C00012000 C 01/17/15 12.0 0.10 0.18
AKS 150117C00013000 C 01/17/15 13.0 0.07 0.15
AKS 150117C00014000 C 01/17/15 14.0 0.04 0.16
AKS 150117C00015000 C 01/17/15 15.0 0.03 0.17
AKS 150117C00016000 C 01/17/15 16.0 0.02 0.15
AKS 150117C00017000 C 01/17/15 17.0 0.01 0.11
AKS 150117C00018000 C 01/17/15 18.0 0.01 0.12
AKS 150117C00019000 C 01/17/15 19.0 0.02 0.09
AKS 150117C00020000 C 01/17/15 20.0 0.01 0.10
AKS 150117P00000500 P 01/17/15 0.5 0.00 0.02
AKS 150117P00001000 P 01/17/15 1.0 0.00 0.06
AKS 150117P00001500 P 01/17/15 1.5 0.00 0.12
AKS 150117P00002000 P 01/17/15 2.0 0.02 0.14
AKS 150117P00002500 P 01/17/15 2.5 0.02 0.11
AKS 150117P00003000 P 01/17/15 3.0 0.04 0.12
AKS 150117P00003500 P 01/17/15 3.5 0.04 0.14
AKS 150117P00004000 P 01/17/15 4.0 0.09 0.18
AKS 150117P00004500 P 01/17/15 4.5 0.15 0.24
AKS 150117P00005000 P 01/17/15 5.0 0.23 0.30
AKS 150117P00005500 P 01/17/15 5.5 0.32 0.40
AKS 150117P00006000 P 01/17/15 6.0 0.46 0.53
AKS 150117P00007000 P 01/17/15 7.0 0.82 0.88
AKS 150117P00008000 P 01/17/15 8.0 1.35 1.43
AKS 150117P00009000 P 01/17/15 9.0 2.04 2.13
AKS 150117P00010000 P 01/17/15 10.0 2.84 3.05
AKS 150117P00011000 P 01/17/15 11.0 3.65 3.95
AKS 150117P00012000 P 01/17/15 12.0 4.60 4.90
AKS 150117P00013000 P 01/17/15 13.0 5.60 5.85
AKS 150117P00014000 P 01/17/15 14.0 6.55 6.85
AKS 150117P00015000 P 01/17/15 15.0 7.55 7.85
AKS 150117P00016000 P 01/17/15 16.0 8.40 8.80
AKS 150117P00017000 P 01/17/15 17.0 9.40 9.85
AKS 150117P00018000 P 01/17/15 18.0 10.40 10.80
AKS 150117P00019000 P 01/17/15 19.0 11.35 11.85
AKS 150117P00020000 P 01/17/15 20.0 12.25 12.85
AKS 150320C00001000 C 03/20/15 1.0 6.20 6.60
AKS 150320C00002000 C 03/20/15 2.0 5.25 5.65
AKS 150320C00003000 C 03/20/15 3.0 4.35 4.70
AKS 150320C00004000 C 03/20/15 4.0 3.45 3.85
AKS 150320C00005000 C 03/20/15 5.0 2.68 2.98
AKS 150320C00006000 C 03/20/15 6.0 2.00 2.26
AKS 150320C00007000 C 03/20/15 7.0 1.46 1.66
AKS 150320C00008000 C 03/20/15 8.0 1.11 1.18
AKS 150320C00009000 C 03/20/15 9.0 0.71 0.89
AKS 150320C00010000 C 03/20/15 10.0 0.50 0.63
AKS 150320C00011000 C 03/20/15 11.0 0.35 0.47
AKS 150320C00012000 C 03/20/15 12.0 0.22 0.42
AKS 150320C00013000 C 03/20/15 13.0 0.14 0.29
AKS 150320C00014000 C 03/20/15 14.0 0.13 0.24
AKS 150320C00015000 C 03/20/15 15.0 0.09 0.25
AKS 150320C00016000 C 03/20/15 16.0 0.06 0.17
AKS 150320C00017000 C 03/20/15 17.0 0.05 0.15
AKS 150320C00018000 C 03/20/15 18.0 0.03 0.15
AKS 150320C00019000 C 03/20/15 19.0 0.03 0.15
AKS 150320C00020000 C 03/20/15 20.0 0.02 0.14
AKS 150320P00001000 P 03/20/15 1.0 0.00 0.10
AKS 150320P00002000 P 03/20/15 2.0 0.00 0.20
AKS 150320P00003000 P 03/20/15 3.0 0.07 0.23
AKS 150320P00004000 P 03/20/15 4.0 0.17 0.36
AKS 150320P00005000 P 03/20/15 5.0 0.38 0.49
AKS 150320P00006000 P 03/20/15 6.0 0.69 0.81
AKS 150320P00007000 P 03/20/15 7.0 1.11 1.26
AKS 150320P00008000 P 03/20/15 8.0 1.67 1.75
AKS 150320P00009000 P 03/20/15 9.0 2.31 2.52
AKS 150320P00010000 P 03/20/15 10.0 3.00 3.30
AKS 150320P00011000 P 03/20/15 11.0 3.85 4.20
AKS 150320P00012000 P 03/20/15 12.0 4.80 5.10
AKS 150320P00013000 P 03/20/15 13.0 5.65 6.05
AKS 150320P00014000 P 03/20/15 14.0 6.60 6.95
AKS 150320P00015000 P 03/20/15 15.0 7.55 7.95
AKS 150320P00016000 P 03/20/15 16.0 8.50 8.90
AKS 150320P00017000 P 03/20/15 17.0 9.45 9.90
AKS 150320P00018000 P 03/20/15 18.0 10.50 10.90
AKS 150320P00019000 P 03/20/15 19.0 11.40 11.90
AKS 150320P00020000 P 03/20/15 20.0 12.35 12.90
AKS 150619C00001000 C 06/19/15 1.0 6.20 6.75
AKS 150619C00002000 C 06/19/15 2.0 5.20 5.70
AKS 150619C00003000 C 06/19/15 3.0 4.40 4.85
AKS 150619C00004000 C 06/19/15 4.0 3.60 3.95
AKS 150619C00005000 C 06/19/15 5.0 2.90 3.25
AKS 150619C00006000 C 06/19/15 6.0 2.28 2.64
AKS 150619C00007000 C 06/19/15 7.0 1.76 2.05
AKS 150619C00008000 C 06/19/15 8.0 1.36 1.60
AKS 150619C00009000 C 06/19/15 9.0 1.03 1.27
AKS 150619C00010000 C 06/19/15 10.0 0.79 1.01
AKS 150619C00011000 C 06/19/15 11.0 0.63 0.77
AKS 150619C00012000 C 06/19/15 12.0 0.49 0.60
AKS 150619C00013000 C 06/19/15 13.0 0.36 0.58
AKS 150619P00001000 P 06/19/15 1.0 0.00 0.15
AKS 150619P00002000 P 06/19/15 2.0 0.09 0.25
AKS 150619P00003000 P 06/19/15 3.0 0.14 0.37
AKS 150619P00004000 P 06/19/15 4.0 0.33 0.54
AKS 150619P00005000 P 06/19/15 5.0 0.61 0.75
AKS 150619P00006000 P 06/19/15 6.0 0.99 1.16
AKS 150619P00007000 P 06/19/15 7.0 1.43 1.59
AKS 150619P00008000 P 06/19/15 8.0 1.99 2.18
AKS 150619P00009000 P 06/19/15 9.0 2.62 2.87
AKS 150619P00010000 P 06/19/15 10.0 3.35 3.65
AKS 150619P00011000 P 06/19/15 11.0 4.15 4.45
AKS 150619P00012000 P 06/19/15 12.0 5.00 5.35
AKS 150619P00013000 P 06/19/15 13.0 5.85 6.25
AKS 160115C00001000 C 01/15/16 1.0 6.05 7.05
AKS 160115C00002000 C 01/15/16 2.0 5.20 6.40
AKS 160115C00002500 C 01/15/16 2.5 4.85 5.70
AKS 160115C00003000 C 01/15/16 3.0 4.50 5.30
AKS 160115C00004000 C 01/15/16 4.0 3.80 4.55
AKS 160115C00005000 C 01/15/16 5.0 3.15 3.75
AKS 160115C00007000 C 01/15/16 7.0 2.22 2.75
AKS 160115C00010000 C 01/15/16 10.0 1.20 1.60
AKS 160115C00012000 C 01/15/16 12.0 0.84 1.25
AKS 160115C00015000 C 01/15/16 15.0 0.48 0.85
AKS 160115C00017000 C 01/15/16 17.0 0.29 0.76
AKS 160115C00020000 C 01/15/16 20.0 0.16 0.62
AKS 160115P00001000 P 01/15/16 1.0 0.03 0.21
AKS 160115P00002000 P 01/15/16 2.0 0.15 0.36
AKS 160115P00002500 P 01/15/16 2.5 0.22 0.46
AKS 160115P00003000 P 01/15/16 3.0 0.34 0.55
AKS 160115P00004000 P 01/15/16 4.0 0.60 0.83
AKS 160115P00005000 P 01/15/16 5.0 0.95 1.18
AKS 160115P00007000 P 01/15/16 7.0 1.87 2.18
AKS 160115P00010000 P 01/15/16 10.0 3.80 4.20
AKS 160115P00012000 P 01/15/16 12.0 5.35 5.80
AKS 160115P00015000 P 01/15/16 15.0 7.85 8.30
AKS 160115P00017000 P 01/15/16 17.0 9.80 10.40
AKS 160115P00020000 P 01/15/16 20.0 12.65 13.25

OPRA data is delayed 15 minutes.