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 (2016-12-09)Premium Content

Ak Steel Holding Corp (AKS)
As of Jan 24 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 170127C00004000 C 01/27/17 4.0 4.45 7.00
AKS 170127C00005000 C 01/27/17 5.0 3.50 5.95
AKS 170127C00006000 C 01/27/17 6.0 1.85 5.00
AKS 170127C00006500 C 01/27/17 6.5 1.99 4.50
AKS 170127C00007000 C 01/27/17 7.0 1.64 1.72
AKS 170127C00007500 C 01/27/17 7.5 1.00 3.35
AKS 170127C00008000 C 01/27/17 8.0 0.70 0.76
AKS 170127C00008500 C 01/27/17 8.5 0.34 0.37
AKS 170127C00009000 C 01/27/17 9.0 0.13 0.14
AKS 170127C00009500 C 01/27/17 9.5 0.04 0.05
AKS 170127C00010000 C 01/27/17 10.0 0.02 0.03
AKS 170127C00010500 C 01/27/17 10.5 0.00 0.02
AKS 170127C00011000 C 01/27/17 11.0 0.00 0.02
AKS 170127C00011500 C 01/27/17 11.5 0.00 0.03
AKS 170127C00012000 C 01/27/17 12.0 0.00 0.02
AKS 170127C00012500 C 01/27/17 12.5 0.00 0.05
AKS 170127C00013000 C 01/27/17 13.0 0.00 0.04
AKS 170127C00013500 C 01/27/17 13.5 0.00 0.07
AKS 170127C00014000 C 01/27/17 14.0 0.00 0.08
AKS 170127C00014500 C 01/27/17 14.5 0.00 0.14
AKS 170127C00015000 C 01/27/17 15.0 0.00 0.29
AKS 170127C00015500 C 01/27/17 15.5 0.00 0.50
AKS 170127C00016000 C 01/27/17 16.0 0.00 0.17
AKS 170127C00016500 C 01/27/17 16.5 0.00 0.48
AKS 170127C00017000 C 01/27/17 17.0 0.00 0.15
AKS 170127C00017500 C 01/27/17 17.5 0.00 0.46
AKS 170127C00018000 C 01/27/17 18.0 0.00 0.06
AKS 170127C00018500 C 01/27/17 18.5 0.00 0.49
AKS 170127C00019000 C 01/27/17 19.0 0.00 0.10
AKS 170127C00019500 C 01/27/17 19.5 0.00 0.48
AKS 170127C00020000 C 01/27/17 20.0 0.00 0.49
AKS 170127C00020500 C 01/27/17 20.5 0.00 0.49
AKS 170127P00004000 P 01/27/17 4.0 0.00 0.12
AKS 170127P00005000 P 01/27/17 5.0 0.00 0.12
AKS 170127P00006000 P 01/27/17 6.0 0.00 0.13
AKS 170127P00006500 P 01/27/17 6.5 0.00 0.05
AKS 170127P00007000 P 01/27/17 7.0 0.00 0.03
AKS 170127P00007500 P 01/27/17 7.5 0.00 0.02
AKS 170127P00008000 P 01/27/17 8.0 0.04 0.05
AKS 170127P00008500 P 01/27/17 8.5 0.17 0.19
AKS 170127P00009000 P 01/27/17 9.0 0.43 0.47
AKS 170127P00009500 P 01/27/17 9.5 0.83 0.89
AKS 170127P00010000 P 01/27/17 10.0 1.31 1.37
AKS 170127P00010500 P 01/27/17 10.5 1.79 1.87
AKS 170127P00011000 P 01/27/17 11.0 2.28 2.36
AKS 170127P00011500 P 01/27/17 11.5 2.78 2.87
AKS 170127P00012000 P 01/27/17 12.0 1.17 3.55
AKS 170127P00012500 P 01/27/17 12.5 1.53 5.65
AKS 170127P00013000 P 01/27/17 13.0 2.31 4.95
AKS 170127P00013500 P 01/27/17 13.5 2.81 6.55
AKS 170127P00014000 P 01/27/17 14.0 3.35 6.65
AKS 170127P00014500 P 01/27/17 14.5 3.50 7.60
AKS 170127P00015000 P 01/27/17 15.0 4.15 7.45
AKS 170127P00015500 P 01/27/17 15.5 4.70 8.60
AKS 170127P00016000 P 01/27/17 16.0 5.15 8.50
AKS 170127P00016500 P 01/27/17 16.5 5.75 10.00
AKS 170127P00017000 P 01/27/17 17.0 6.15 9.65
AKS 170127P00017500 P 01/27/17 17.5 6.60 11.10
AKS 170127P00018000 P 01/27/17 18.0 7.25 11.10
AKS 170127P00018500 P 01/27/17 18.5 7.65 12.00
AKS 170127P00019000 P 01/27/17 19.0 8.25 12.60
AKS 170127P00019500 P 01/27/17 19.5 8.55 13.05
AKS 170127P00020000 P 01/27/17 20.0 9.15 12.05
AKS 170127P00020500 P 01/27/17 20.5 9.55 12.45
AKS 170203C00005000 C 02/03/17 5.0 3.40 6.00
AKS 170203C00006000 C 02/03/17 6.0 1.25 4.85
AKS 170203C00006500 C 02/03/17 6.5 0.85 4.50
AKS 170203C00007000 C 02/03/17 7.0 1.16 3.80
AKS 170203C00007500 C 02/03/17 7.5 0.01 2.46
AKS 170203C00008000 C 02/03/17 8.0 0.82 0.85
AKS 170203C00008500 C 02/03/17 8.5 0.44 0.51
AKS 170203C00009000 C 02/03/17 9.0 0.26 0.28
AKS 170203C00009500 C 02/03/17 9.5 0.13 0.15
AKS 170203C00010000 C 02/03/17 10.0 0.06 0.08
AKS 170203C00010500 C 02/03/17 10.5 0.02 0.04
AKS 170203C00011000 C 02/03/17 11.0 0.02 0.03
AKS 170203C00011500 C 02/03/17 11.5 0.00 0.03
AKS 170203C00012000 C 02/03/17 12.0 0.00 0.03
AKS 170203C00012500 C 02/03/17 12.5 0.00 0.03
AKS 170203C00013000 C 02/03/17 13.0 0.00 0.05
AKS 170203C00013500 C 02/03/17 13.5 0.00 0.04
AKS 170203C00014000 C 02/03/17 14.0 0.00 0.05
AKS 170203C00014500 C 02/03/17 14.5 0.00 0.05
AKS 170203C00015000 C 02/03/17 15.0 0.00 0.13
AKS 170203C00015500 C 02/03/17 15.5 0.00 0.61
AKS 170203C00016000 C 02/03/17 16.0 0.00 0.17
AKS 170203C00016500 C 02/03/17 16.5 0.00 0.31
AKS 170203C00017000 C 02/03/17 17.0 0.00 0.16
AKS 170203C00017500 C 02/03/17 17.5 0.00 0.48
AKS 170203C00018000 C 02/03/17 18.0 0.00 0.13
AKS 170203C00018500 C 02/03/17 18.5 0.00 0.55
AKS 170203C00019000 C 02/03/17 19.0 0.00 0.12
AKS 170203C00019500 C 02/03/17 19.5 0.00 0.53
AKS 170203C00020000 C 02/03/17 20.0 0.00 0.79
AKS 170203C00020500 C 02/03/17 20.5 0.00 0.55
AKS 170203P00005000 P 02/03/17 5.0 0.00 0.05
AKS 170203P00006000 P 02/03/17 6.0 0.00 0.13
AKS 170203P00006500 P 02/03/17 6.5 0.00 0.03
AKS 170203P00007000 P 02/03/17 7.0 0.02 0.04
AKS 170203P00007500 P 02/03/17 7.5 0.06 0.08
AKS 170203P00008000 P 02/03/17 8.0 0.15 0.18
AKS 170203P00008500 P 02/03/17 8.5 0.32 0.35
AKS 170203P00009000 P 02/03/17 9.0 0.59 0.62
AKS 170203P00009500 P 02/03/17 9.5 0.95 0.99
AKS 170203P00010000 P 02/03/17 10.0 1.26 1.43
AKS 170203P00010500 P 02/03/17 10.5 1.82 1.89
AKS 170203P00011000 P 02/03/17 11.0 2.30 2.37
AKS 170203P00011500 P 02/03/17 11.5 1.21 3.15
AKS 170203P00012000 P 02/03/17 12.0 1.18 3.60
AKS 170203P00012500 P 02/03/17 12.5 1.54 5.60
AKS 170203P00013000 P 02/03/17 13.0 2.22 6.00
AKS 170203P00013500 P 02/03/17 13.5 2.75 6.65
AKS 170203P00014000 P 02/03/17 14.0 3.15 7.30
AKS 170203P00014500 P 02/03/17 14.5 3.50 7.80
AKS 170203P00015000 P 02/03/17 15.0 4.20 7.80
AKS 170203P00015500 P 02/03/17 15.5 4.80 8.55
AKS 170203P00016000 P 02/03/17 16.0 5.15 9.10
AKS 170203P00016500 P 02/03/17 16.5 5.60 9.70
AKS 170203P00017000 P 02/03/17 17.0 6.20 10.50
AKS 170203P00017500 P 02/03/17 17.5 6.55 10.80
AKS 170203P00018000 P 02/03/17 18.0 7.15 11.50
AKS 170203P00018500 P 02/03/17 18.5 7.60 11.70
AKS 170203P00019000 P 02/03/17 19.0 8.15 12.30
AKS 170203P00019500 P 02/03/17 19.5 8.50 12.60
AKS 170203P00020000 P 02/03/17 20.0 9.25 13.50
AKS 170203P00020500 P 02/03/17 20.5 9.60 12.45
AKS 170210C00003500 C 02/10/17 3.5 4.85 7.35
AKS 170210C00004000 C 02/10/17 4.0 3.60 7.00
AKS 170210C00004500 C 02/10/17 4.5 3.55 6.35
AKS 170210C00005000 C 02/10/17 5.0 3.05 5.65
AKS 170210C00005500 C 02/10/17 5.5 2.62 5.30
AKS 170210C00006000 C 02/10/17 6.0 2.10 4.85
AKS 170210C00006500 C 02/10/17 6.5 1.71 4.35
AKS 170210C00007000 C 02/10/17 7.0 1.48 2.00
AKS 170210C00007500 C 02/10/17 7.5 0.32 2.30
AKS 170210C00008000 C 02/10/17 8.0 0.90 0.95
AKS 170210C00008500 C 02/10/17 8.5 0.60 0.65
AKS 170210C00009000 C 02/10/17 9.0 0.37 0.41
AKS 170210C00009500 C 02/10/17 9.5 0.22 0.25
AKS 170210C00010000 C 02/10/17 10.0 0.12 0.16
AKS 170210C00010500 C 02/10/17 10.5 0.07 0.09
AKS 170210C00011000 C 02/10/17 11.0 0.04 0.06
AKS 170210C00011500 C 02/10/17 11.5 0.02 0.04
AKS 170210C00012000 C 02/10/17 12.0 0.00 0.05
AKS 170210C00012500 C 02/10/17 12.5 0.00 0.04
AKS 170210C00013000 C 02/10/17 13.0 0.00 0.08
AKS 170210C00013500 C 02/10/17 13.5 0.00 0.09
AKS 170210C00014000 C 02/10/17 14.0 0.00 0.07
AKS 170210C00014500 C 02/10/17 14.5 0.00 0.47
AKS 170210C00015000 C 02/10/17 15.0 0.00 0.09
AKS 170210C00015500 C 02/10/17 15.5 0.00 0.49
AKS 170210C00016000 C 02/10/17 16.0 0.00 0.17
AKS 170210C00016500 C 02/10/17 16.5 0.00 0.47
AKS 170210C00017000 C 02/10/17 17.0 0.00 0.15
AKS 170210C00017500 C 02/10/17 17.5 0.00 0.55
AKS 170210C00018000 C 02/10/17 18.0 0.00 0.13
AKS 170210C00018500 C 02/10/17 18.5 0.00 0.54
AKS 170210C00019000 C 02/10/17 19.0 0.00 0.10
AKS 170210C00019500 C 02/10/17 19.5 0.00 0.48
AKS 170210C00020000 C 02/10/17 20.0 0.00 0.49
AKS 170210C00020500 C 02/10/17 20.5 0.00 0.50
AKS 170210P00003500 P 02/10/17 3.5 0.00 0.49
AKS 170210P00004000 P 02/10/17 4.0 0.00 0.65
AKS 170210P00004500 P 02/10/17 4.5 0.00 0.08
AKS 170210P00005000 P 02/10/17 5.0 0.00 0.11
AKS 170210P00005500 P 02/10/17 5.5 0.00 0.06
AKS 170210P00006000 P 02/10/17 6.0 0.00 0.06
AKS 170210P00006500 P 02/10/17 6.5 0.00 0.06
AKS 170210P00007000 P 02/10/17 7.0 0.05 0.09
AKS 170210P00007500 P 02/10/17 7.5 0.11 0.15
AKS 170210P00008000 P 02/10/17 8.0 0.22 0.27
AKS 170210P00008500 P 02/10/17 8.5 0.43 0.46
AKS 170210P00009000 P 02/10/17 9.0 0.70 0.75
AKS 170210P00009500 P 02/10/17 9.5 1.04 1.09
AKS 170210P00010000 P 02/10/17 10.0 1.43 1.50
AKS 170210P00010500 P 02/10/17 10.5 1.87 1.94
AKS 170210P00011000 P 02/10/17 11.0 2.33 2.42
AKS 170210P00011500 P 02/10/17 11.5 2.81 2.90
AKS 170210P00012000 P 02/10/17 12.0 1.81 3.65
AKS 170210P00012500 P 02/10/17 12.5 1.65 5.60
AKS 170210P00013000 P 02/10/17 13.0 2.14 6.30
AKS 170210P00013500 P 02/10/17 13.5 2.76 6.65
AKS 170210P00014000 P 02/10/17 14.0 3.15 7.30
AKS 170210P00014500 P 02/10/17 14.5 3.60 7.75
AKS 170210P00015000 P 02/10/17 15.0 4.25 8.20
AKS 170210P00015500 P 02/10/17 15.5 4.80 8.65
AKS 170210P00016000 P 02/10/17 16.0 5.20 9.30
AKS 170210P00016500 P 02/10/17 16.5 5.50 9.80
AKS 170210P00017000 P 02/10/17 17.0 6.10 10.00
AKS 170210P00017500 P 02/10/17 17.5 6.50 10.60
AKS 170210P00018000 P 02/10/17 18.0 7.15 11.05
AKS 170210P00018500 P 02/10/17 18.5 7.55 11.60
AKS 170210P00019000 P 02/10/17 19.0 8.15 12.05
AKS 170210P00019500 P 02/10/17 19.5 8.50 12.60
AKS 170210P00020000 P 02/10/17 20.0 9.20 13.10
AKS 170210P00020500 P 02/10/17 20.5 9.50 12.95
AKS 170217C00001500 C 02/17/17 1.5 6.90 9.40
AKS 170217C00002000 C 02/17/17 2.0 6.40 9.00
AKS 170217C00002500 C 02/17/17 2.5 5.15 8.30
AKS 170217C00003000 C 02/17/17 3.0 4.25 7.90
AKS 170217C00003500 C 02/17/17 3.5 4.20 7.40
AKS 170217C00004000 C 02/17/17 4.0 4.50 6.90
AKS 170217C00004500 C 02/17/17 4.5 4.00 6.30
AKS 170217C00005000 C 02/17/17 5.0 3.55 5.95
AKS 170217C00005500 C 02/17/17 5.5 2.97 5.25
AKS 170217C00006000 C 02/17/17 6.0 2.49 4.30
AKS 170217C00006500 C 02/17/17 6.5 2.08 2.61
AKS 170217C00007000 C 02/17/17 7.0 1.76 1.83
AKS 170217C00007500 C 02/17/17 7.5 1.35 1.39
AKS 170217C00008000 C 02/17/17 8.0 0.98 1.01
AKS 170217C00008500 C 02/17/17 8.5 0.68 0.70
AKS 170217C00009000 C 02/17/17 9.0 0.46 0.47
AKS 170217C00009500 C 02/17/17 9.5 0.29 0.31
AKS 170217C00010000 C 02/17/17 10.0 0.18 0.20
AKS 170217C00010500 C 02/17/17 10.5 0.11 0.14
AKS 170217C00011000 C 02/17/17 11.0 0.09 0.10
AKS 170217C00011500 C 02/17/17 11.5 0.05 0.07
AKS 170217C00012000 C 02/17/17 12.0 0.03 0.05
AKS 170217C00012500 C 02/17/17 12.5 0.02 0.04
AKS 170217C00013000 C 02/17/17 13.0 0.02 0.03
AKS 170217C00013500 C 02/17/17 13.5 0.01 0.03
AKS 170217C00014000 C 02/17/17 14.0 0.00 0.03
AKS 170217C00014500 C 02/17/17 14.5 0.00 0.03
AKS 170217C00015000 C 02/17/17 15.0 0.00 0.03
AKS 170217C00015500 C 02/17/17 15.5 0.00 0.03
AKS 170217C00016000 C 02/17/17 16.0 0.00 0.04
AKS 170217C00016500 C 02/17/17 16.5 0.00 0.04
AKS 170217C00017000 C 02/17/17 17.0 0.00 0.05
AKS 170217C00017500 C 02/17/17 17.5 0.00 0.47
AKS 170217C00018000 C 02/17/17 18.0 0.00 0.06
AKS 170217C00018500 C 02/17/17 18.5 0.00 0.48
AKS 170217C00019000 C 02/17/17 19.0 0.00 0.11
AKS 170217C00020000 C 02/17/17 20.0 0.00 0.48
AKS 170217P00001500 P 02/17/17 1.5 0.00 0.46
AKS 170217P00002000 P 02/17/17 2.0 0.00 0.48
AKS 170217P00002500 P 02/17/17 2.5 0.00 0.48
AKS 170217P00003000 P 02/17/17 3.0 0.00 0.49
AKS 170217P00003500 P 02/17/17 3.5 0.00 0.49
AKS 170217P00004000 P 02/17/17 4.0 0.00 0.48
AKS 170217P00004500 P 02/17/17 4.5 0.00 0.08
AKS 170217P00005000 P 02/17/17 5.0 0.00 0.02
AKS 170217P00005500 P 02/17/17 5.5 0.01 0.03
AKS 170217P00006000 P 02/17/17 6.0 0.02 0.04
AKS 170217P00006500 P 02/17/17 6.5 0.05 0.08
AKS 170217P00007000 P 02/17/17 7.0 0.10 0.13
AKS 170217P00007500 P 02/17/17 7.5 0.18 0.20
AKS 170217P00008000 P 02/17/17 8.0 0.32 0.34
AKS 170217P00008500 P 02/17/17 8.5 0.51 0.54
AKS 170217P00009000 P 02/17/17 9.0 0.78 0.81
AKS 170217P00009500 P 02/17/17 9.5 1.11 1.15
AKS 170217P00010000 P 02/17/17 10.0 1.49 1.55
AKS 170217P00010500 P 02/17/17 10.5 1.93 1.99
AKS 170217P00011000 P 02/17/17 11.0 2.36 2.45
AKS 170217P00011500 P 02/17/17 11.5 2.83 2.92
AKS 170217P00012000 P 02/17/17 12.0 3.15 3.40
AKS 170217P00012500 P 02/17/17 12.5 2.34 5.70
AKS 170217P00013000 P 02/17/17 13.0 4.15 4.40
AKS 170217P00013500 P 02/17/17 13.5 3.30 6.75
AKS 170217P00014000 P 02/17/17 14.0 3.85 5.65
AKS 170217P00014500 P 02/17/17 14.5 4.25 7.65
AKS 170217P00015000 P 02/17/17 15.0 4.30 6.55
AKS 170217P00015500 P 02/17/17 15.5 4.85 8.70
AKS 170217P00016000 P 02/17/17 16.0 5.25 8.20
AKS 170217P00016500 P 02/17/17 16.5 6.20 9.70
AKS 170217P00017000 P 02/17/17 17.0 6.40 9.60
AKS 170217P00017500 P 02/17/17 17.5 7.10 10.80
AKS 170217P00018000 P 02/17/17 18.0 7.25 10.70
AKS 170217P00018500 P 02/17/17 18.5 7.65 11.75
AKS 170217P00019000 P 02/17/17 19.0 8.10 12.30
AKS 170217P00020000 P 02/17/17 20.0 9.25 11.90
AKS 170224C00005000 C 02/24/17 5.0 3.60 3.75
AKS 170224C00006000 C 02/24/17 6.0 2.63 2.78
AKS 170224C00006500 C 02/24/17 6.5 2.19 2.31
AKS 170224C00007000 C 02/24/17 7.0 1.76 1.87
AKS 170224C00007500 C 02/24/17 7.5 1.38 1.45
AKS 170224C00008000 C 02/24/17 8.0 1.03 1.09
AKS 170224C00008500 C 02/24/17 8.5 0.74 0.79
AKS 170224C00009000 C 02/24/17 9.0 0.51 0.55
AKS 170224C00009500 C 02/24/17 9.5 0.34 0.39
AKS 170224C00010000 C 02/24/17 10.0 0.23 0.26
AKS 170224C00010500 C 02/24/17 10.5 0.15 0.19
AKS 170224C00011000 C 02/24/17 11.0 0.10 0.16
AKS 170224C00011500 C 02/24/17 11.5 0.07 0.12
AKS 170224C00012000 C 02/24/17 12.0 0.04 0.10
AKS 170224C00012500 C 02/24/17 12.5 0.03 0.08
AKS 170224C00013000 C 02/24/17 13.0 0.01 0.06
AKS 170224C00013500 C 02/24/17 13.5 0.00 0.06
AKS 170224C00014000 C 02/24/17 14.0 0.00 0.05
AKS 170224C00014500 C 02/24/17 14.5 0.00 0.05
AKS 170224C00015000 C 02/24/17 15.0 0.00 0.04
AKS 170224C00015500 C 02/24/17 15.5 0.00 0.05
AKS 170224C00016000 C 02/24/17 16.0 0.00 0.04
AKS 170224C00016500 C 02/24/17 16.5 0.00 0.04
AKS 170224C00017000 C 02/24/17 17.0 0.00 0.04
AKS 170224C00017500 C 02/24/17 17.5 0.00 0.04
AKS 170224C00018000 C 02/24/17 18.0 0.00 0.03
AKS 170224C00018500 C 02/24/17 18.5 0.00 0.04
AKS 170224C00019000 C 02/24/17 19.0 0.00 0.04
AKS 170224C00019500 C 02/24/17 19.5 0.00 0.04
AKS 170224C00020000 C 02/24/17 20.0 0.00 0.03
AKS 170224C00020500 C 02/24/17 20.5 0.00 0.03
AKS 170224P00005000 P 02/24/17 5.0 0.00 0.04
AKS 170224P00006000 P 02/24/17 6.0 0.01 0.07
AKS 170224P00006500 P 02/24/17 6.5 0.05 0.09
AKS 170224P00007000 P 02/24/17 7.0 0.11 0.16
AKS 170224P00007500 P 02/24/17 7.5 0.20 0.25
AKS 170224P00008000 P 02/24/17 8.0 0.34 0.40
AKS 170224P00008500 P 02/24/17 8.5 0.57 0.61
AKS 170224P00009000 P 02/24/17 9.0 0.84 0.88
AKS 170224P00009500 P 02/24/17 9.5 1.17 1.22
AKS 170224P00010000 P 02/24/17 10.0 1.54 1.60
AKS 170224P00010500 P 02/24/17 10.5 1.95 2.03
AKS 170224P00011000 P 02/24/17 11.0 2.39 2.47
AKS 170224P00011500 P 02/24/17 11.5 2.86 2.94
AKS 170224P00012000 P 02/24/17 12.0 3.30 3.45
AKS 170224P00012500 P 02/24/17 12.5 3.80 3.95
AKS 170224P00013000 P 02/24/17 13.0 4.25 4.40
AKS 170224P00013500 P 02/24/17 13.5 4.75 4.90
AKS 170224P00014000 P 02/24/17 14.0 5.25 5.40
AKS 170224P00014500 P 02/24/17 14.5 5.75 5.90
AKS 170224P00015000 P 02/24/17 15.0 6.25 6.40
AKS 170224P00015500 P 02/24/17 15.5 6.75 6.90
AKS 170224P00016000 P 02/24/17 16.0 7.25 7.40
AKS 170224P00016500 P 02/24/17 16.5 7.75 7.90
AKS 170224P00017000 P 02/24/17 17.0 8.25 8.40
AKS 170224P00017500 P 02/24/17 17.5 8.75 8.95
AKS 170224P00018000 P 02/24/17 18.0 9.25 9.45
AKS 170224P00018500 P 02/24/17 18.5 9.75 9.95
AKS 170224P00019000 P 02/24/17 19.0 10.25 10.45
AKS 170224P00019500 P 02/24/17 19.5 10.75 10.95
AKS 170224P00020000 P 02/24/17 20.0 11.25 11.45
AKS 170224P00020500 P 02/24/17 20.5 11.75 11.95
AKS 170303C00003500 C 03/03/17 3.5 5.10 5.25
AKS 170303C00004000 C 03/03/17 4.0 4.60 4.75
AKS 170303C00004500 C 03/03/17 4.5 4.10 4.25
AKS 170303C00005000 C 03/03/17 5.0 3.60 3.80
AKS 170303C00005500 C 03/03/17 5.5 3.15 3.30
AKS 170303C00006000 C 03/03/17 6.0 2.66 2.79
AKS 170303C00006500 C 03/03/17 6.5 2.22 2.34
AKS 170303C00007000 C 03/03/17 7.0 1.77 1.90
AKS 170303C00007500 C 03/03/17 7.5 1.40 1.52
AKS 170303C00008000 C 03/03/17 8.0 1.08 1.14
AKS 170303C00008500 C 03/03/17 8.5 0.80 0.85
AKS 170303C00009000 C 03/03/17 9.0 0.58 0.61
AKS 170303C00009500 C 03/03/17 9.5 0.41 0.45
AKS 170303C00010000 C 03/03/17 10.0 0.28 0.32
AKS 170303C00010500 C 03/03/17 10.5 0.20 0.23
AKS 170303C00011000 C 03/03/17 11.0 0.14 0.18
AKS 170303C00011500 C 03/03/17 11.5 0.10 0.15
AKS 170303C00012000 C 03/03/17 12.0 0.07 0.13
AKS 170303C00012500 C 03/03/17 12.5 0.05 0.09
AKS 170303C00013000 C 03/03/17 13.0 0.02 0.09
AKS 170303C00013500 C 03/03/17 13.5 0.02 0.07
AKS 170303C00014000 C 03/03/17 14.0 0.01 0.06
AKS 170303C00014500 C 03/03/17 14.5 0.00 0.05
AKS 170303C00015000 C 03/03/17 15.0 0.00 0.05
AKS 170303C00015500 C 03/03/17 15.5 0.00 0.05
AKS 170303C00016000 C 03/03/17 16.0 0.00 0.04
AKS 170303C00016500 C 03/03/17 16.5 0.00 0.05
AKS 170303C00017000 C 03/03/17 17.0 0.00 0.04
AKS 170303C00017500 C 03/03/17 17.5 0.00 0.04
AKS 170303C00018000 C 03/03/17 18.0 0.00 0.04
AKS 170303C00018500 C 03/03/17 18.5 0.00 0.04
AKS 170303C00019000 C 03/03/17 19.0 0.00 0.04
AKS 170303C00019500 C 03/03/17 19.5 0.00 0.04
AKS 170303C00020000 C 03/03/17 20.0 0.00 0.04
AKS 170303C00020500 C 03/03/17 20.5 0.00 0.04
AKS 170303P00003500 P 03/03/17 3.5 0.00 0.03
AKS 170303P00004000 P 03/03/17 4.0 0.00 0.03
AKS 170303P00004500 P 03/03/17 4.5 0.00 0.04
AKS 170303P00005000 P 03/03/17 5.0 0.00 0.05
AKS 170303P00005500 P 03/03/17 5.5 0.00 0.06
AKS 170303P00006000 P 03/03/17 6.0 0.03 0.09
AKS 170303P00006500 P 03/03/17 6.5 0.08 0.13
AKS 170303P00007000 P 03/03/17 7.0 0.14 0.19
AKS 170303P00007500 P 03/03/17 7.5 0.26 0.30
AKS 170303P00008000 P 03/03/17 8.0 0.40 0.46
AKS 170303P00008500 P 03/03/17 8.5 0.63 0.67
AKS 170303P00009000 P 03/03/17 9.0 0.90 0.95
AKS 170303P00009500 P 03/03/17 9.5 1.22 1.28
AKS 170303P00010000 P 03/03/17 10.0 1.59 1.65
AKS 170303P00010500 P 03/03/17 10.5 1.95 2.08
AKS 170303P00011000 P 03/03/17 11.0 2.38 2.53
AKS 170303P00011500 P 03/03/17 11.5 2.83 2.98
AKS 170303P00012000 P 03/03/17 12.0 3.30 3.50
AKS 170303P00012500 P 03/03/17 12.5 3.80 3.95
AKS 170303P00013000 P 03/03/17 13.0 4.30 4.45
AKS 170303P00013500 P 03/03/17 13.5 4.75 4.95
AKS 170303P00014000 P 03/03/17 14.0 5.25 5.45
AKS 170303P00014500 P 03/03/17 14.5 5.75 5.90
AKS 170303P00015000 P 03/03/17 15.0 6.25 6.40
AKS 170303P00015500 P 03/03/17 15.5 6.75 6.90
AKS 170303P00016000 P 03/03/17 16.0 7.25 7.40
AKS 170303P00016500 P 03/03/17 16.5 7.75 7.90
AKS 170303P00017000 P 03/03/17 17.0 8.25 8.40
AKS 170303P00017500 P 03/03/17 17.5 8.75 8.90
AKS 170303P00018000 P 03/03/17 18.0 9.25 9.40
AKS 170303P00018500 P 03/03/17 18.5 9.75 9.90
AKS 170303P00019000 P 03/03/17 19.0 10.25 10.45
AKS 170303P00019500 P 03/03/17 19.5 10.75 10.95
AKS 170303P00020000 P 03/03/17 20.0 11.25 11.45
AKS 170303P00020500 P 03/03/17 20.5 11.75 11.95
AKS 170317C00000500 C 03/17/17 0.5 8.05 8.25
AKS 170317C00001000 C 03/17/17 1.0 7.60 7.75
AKS 170317C00001500 C 03/17/17 1.5 7.10 7.25
AKS 170317C00002000 C 03/17/17 2.0 6.60 6.75
AKS 170317C00002500 C 03/17/17 2.5 6.10 6.25
AKS 170317C00003000 C 03/17/17 3.0 5.60 5.75
AKS 170317C00003500 C 03/17/17 3.5 5.10 5.25
AKS 170317C00004000 C 03/17/17 4.0 4.60 4.75
AKS 170317C00004500 C 03/17/17 4.5 4.10 4.25
AKS 170317C00005000 C 03/17/17 5.0 3.65 3.80
AKS 170317C00005500 C 03/17/17 5.5 3.15 3.30
AKS 170317C00006000 C 03/17/17 6.0 2.73 2.82
AKS 170317C00007000 C 03/17/17 7.0 1.88 1.94
AKS 170317C00008000 C 03/17/17 8.0 1.18 1.22
AKS 170317C00009000 C 03/17/17 9.0 0.70 0.71
AKS 170317C00010000 C 03/17/17 10.0 0.38 0.40
AKS 170317C00011000 C 03/17/17 11.0 0.22 0.23
AKS 170317C00012000 C 03/17/17 12.0 0.13 0.15
AKS 170317C00013000 C 03/17/17 13.0 0.07 0.10
AKS 170317C00014000 C 03/17/17 14.0 0.03 0.07
AKS 170317C00015000 C 03/17/17 15.0 0.01 0.06
AKS 170317C00016000 C 03/17/17 16.0 0.00 0.05
AKS 170317C00017000 C 03/17/17 17.0 0.00 0.04
AKS 170317C00018000 C 03/17/17 18.0 0.00 0.03
AKS 170317C00019000 C 03/17/17 19.0 0.00 0.04
AKS 170317C00020000 C 03/17/17 20.0 0.00 0.04
AKS 170317P00000500 P 03/17/17 0.5 0.00 0.03
AKS 170317P00001000 P 03/17/17 1.0 0.00 0.03
AKS 170317P00001500 P 03/17/17 1.5 0.00 0.03
AKS 170317P00002000 P 03/17/17 2.0 0.00 0.02
AKS 170317P00002500 P 03/17/17 2.5 0.00 0.03
AKS 170317P00003000 P 03/17/17 3.0 0.00 0.03
AKS 170317P00003500 P 03/17/17 3.5 0.00 0.04
AKS 170317P00004000 P 03/17/17 4.0 0.00 0.04
AKS 170317P00004500 P 03/17/17 4.5 0.01 0.04
AKS 170317P00005000 P 03/17/17 5.0 0.02 0.06
AKS 170317P00005500 P 03/17/17 5.5 0.04 0.06
AKS 170317P00006000 P 03/17/17 6.0 0.08 0.10
AKS 170317P00007000 P 03/17/17 7.0 0.22 0.25
AKS 170317P00008000 P 03/17/17 8.0 0.52 0.55
AKS 170317P00009000 P 03/17/17 9.0 1.02 1.04
AKS 170317P00010000 P 03/17/17 10.0 1.71 1.74
AKS 170317P00011000 P 03/17/17 11.0 2.49 2.57
AKS 170317P00012000 P 03/17/17 12.0 3.35 3.50
AKS 170317P00013000 P 03/17/17 13.0 4.30 4.45
AKS 170317P00014000 P 03/17/17 14.0 5.30 5.45
AKS 170317P00015000 P 03/17/17 15.0 6.25 6.40
AKS 170317P00016000 P 03/17/17 16.0 7.25 7.40
AKS 170317P00017000 P 03/17/17 17.0 8.25 8.40
AKS 170317P00018000 P 03/17/17 18.0 9.25 9.40
AKS 170317P00019000 P 03/17/17 19.0 10.25 10.40
AKS 170317P00020000 P 03/17/17 20.0 11.25 11.40
AKS 170616C00001000 C 06/16/17 1.0 7.60 7.75
AKS 170616C00002000 C 06/16/17 2.0 6.60 6.75
AKS 170616C00003000 C 06/16/17 3.0 5.60 5.80
AKS 170616C00004000 C 06/16/17 4.0 4.65 4.80
AKS 170616C00005000 C 06/16/17 5.0 3.75 3.90
AKS 170616C00006000 C 06/16/17 6.0 2.95 3.10
AKS 170616C00007000 C 06/16/17 7.0 2.26 2.33
AKS 170616C00008000 C 06/16/17 8.0 1.68 1.74
AKS 170616C00009000 C 06/16/17 9.0 1.25 1.28
AKS 170616C00010000 C 06/16/17 10.0 0.89 0.93
AKS 170616C00011000 C 06/16/17 11.0 0.65 0.67
AKS 170616C00012000 C 06/16/17 12.0 0.45 0.47
AKS 170616C00013000 C 06/16/17 13.0 0.32 0.34
AKS 170616C00014000 C 06/16/17 14.0 0.22 0.25
AKS 170616C00015000 C 06/16/17 15.0 0.15 0.19
AKS 170616C00016000 C 06/16/17 16.0 0.11 0.14
AKS 170616C00017000 C 06/16/17 17.0 0.08 0.10
AKS 170616C00018000 C 06/16/17 18.0 0.06 0.08
AKS 170616C00019000 C 06/16/17 19.0 0.04 0.08
AKS 170616C00020000 C 06/16/17 20.0 0.03 0.05
AKS 170616C00021000 C 06/16/17 21.0 0.01 0.04
AKS 170616C00022000 C 06/16/17 22.0 0.02 0.03
AKS 170616P00001000 P 06/16/17 1.0 0.00 0.03
AKS 170616P00002000 P 06/16/17 2.0 0.00 0.03
AKS 170616P00003000 P 06/16/17 3.0 0.00 0.05
AKS 170616P00004000 P 06/16/17 4.0 0.05 0.07
AKS 170616P00005000 P 06/16/17 5.0 0.14 0.17
AKS 170616P00006000 P 06/16/17 6.0 0.32 0.33
AKS 170616P00007000 P 06/16/17 7.0 0.62 0.64
AKS 170616P00008000 P 06/16/17 8.0 1.04 1.06
AKS 170616P00009000 P 06/16/17 9.0 1.58 1.61
AKS 170616P00010000 P 06/16/17 10.0 2.19 2.26
AKS 170616P00011000 P 06/16/17 11.0 2.93 3.05
AKS 170616P00012000 P 06/16/17 12.0 3.70 3.85
AKS 170616P00013000 P 06/16/17 13.0 4.55 4.70
AKS 170616P00014000 P 06/16/17 14.0 5.45 5.65
AKS 170616P00015000 P 06/16/17 15.0 6.40 6.55
AKS 170616P00016000 P 06/16/17 16.0 7.35 7.50
AKS 170616P00017000 P 06/16/17 17.0 8.30 8.50
AKS 170616P00018000 P 06/16/17 18.0 9.30 9.45
AKS 170616P00019000 P 06/16/17 19.0 10.30 10.45
AKS 170616P00020000 P 06/16/17 20.0 11.30 11.45
AKS 170616P00021000 P 06/16/17 21.0 12.30 12.45
AKS 170616P00022000 P 06/16/17 22.0 13.25 13.40
AKS 170915C00001000 C 09/15/17 1.0 7.60 7.75
AKS 170915C00002000 C 09/15/17 2.0 6.60 6.75
AKS 170915C00003000 C 09/15/17 3.0 5.65 5.80
AKS 170915C00004000 C 09/15/17 4.0 4.75 4.90
AKS 170915C00005000 C 09/15/17 5.0 3.90 4.10
AKS 170915C00006000 C 09/15/17 6.0 3.20 3.35
AKS 170915C00007000 C 09/15/17 7.0 2.56 2.73
AKS 170915C00008000 C 09/15/17 8.0 2.02 2.18
AKS 170915C00009000 C 09/15/17 9.0 1.58 1.70
AKS 170915C00010000 C 09/15/17 10.0 1.22 1.34
AKS 170915C00011000 C 09/15/17 11.0 0.95 1.08
AKS 170915C00012000 C 09/15/17 12.0 0.74 0.86
AKS 170915C00013000 C 09/15/17 13.0 0.57 0.69
AKS 170915C00014000 C 09/15/17 14.0 0.45 0.55
AKS 170915C00015000 C 09/15/17 15.0 0.35 0.46
AKS 170915C00016000 C 09/15/17 16.0 0.27 0.42
AKS 170915C00017000 C 09/15/17 17.0 0.19 0.36
AKS 170915C00018000 C 09/15/17 18.0 0.15 0.32
AKS 170915C00019000 C 09/15/17 19.0 0.13 0.27
AKS 170915P00001000 P 09/15/17 1.0 0.00 0.04
AKS 170915P00002000 P 09/15/17 2.0 0.01 0.07
AKS 170915P00003000 P 09/15/17 3.0 0.05 0.12
AKS 170915P00004000 P 09/15/17 4.0 0.14 0.22
AKS 170915P00005000 P 09/15/17 5.0 0.29 0.39
AKS 170915P00006000 P 09/15/17 6.0 0.58 0.61
AKS 170915P00007000 P 09/15/17 7.0 0.94 1.01
AKS 170915P00008000 P 09/15/17 8.0 1.39 1.47
AKS 170915P00009000 P 09/15/17 9.0 1.89 2.03
AKS 170915P00010000 P 09/15/17 10.0 2.51 2.67
AKS 170915P00011000 P 09/15/17 11.0 3.25 3.40
AKS 170915P00012000 P 09/15/17 12.0 4.00 4.20
AKS 170915P00013000 P 09/15/17 13.0 4.80 5.00
AKS 170915P00014000 P 09/15/17 14.0 5.70 5.95
AKS 170915P00015000 P 09/15/17 15.0 6.55 6.80
AKS 170915P00016000 P 09/15/17 16.0 7.50 7.70
AKS 170915P00017000 P 09/15/17 17.0 8.45 8.65
AKS 170915P00018000 P 09/15/17 18.0 9.40 9.65
AKS 170915P00019000 P 09/15/17 19.0 10.35 10.55
AKS 180119C00000500 C 01/19/18 0.5 8.05 8.30
AKS 180119C00001000 C 01/19/18 1.0 7.55 7.80
AKS 180119C00001500 C 01/19/18 1.5 7.05 7.40
AKS 180119C00002000 C 01/19/18 2.0 6.60 7.05
AKS 180119C00002500 C 01/19/18 2.5 6.10 6.70
AKS 180119C00003000 C 01/19/18 3.0 5.65 6.30
AKS 180119C00003500 C 01/19/18 3.5 5.30 5.90
AKS 180119C00004000 C 01/19/18 4.0 4.90 5.50
AKS 180119C00004500 C 01/19/18 4.5 4.35 5.20
AKS 180119C00005000 C 01/19/18 5.0 4.15 4.70
AKS 180119C00005500 C 01/19/18 5.5 3.80 3.95
AKS 180119C00007000 C 01/19/18 7.0 2.95 3.10
AKS 180119C00010000 C 01/19/18 10.0 1.67 1.79
AKS 180119C00012000 C 01/19/18 12.0 1.13 1.35
AKS 180119C00015000 C 01/19/18 15.0 0.62 0.82
AKS 180119C00017000 C 01/19/18 17.0 0.43 0.62
AKS 180119C00020000 C 01/19/18 20.0 0.29 0.41
AKS 180119P00000500 P 01/19/18 0.5 0.00 0.06
AKS 180119P00001000 P 01/19/18 1.0 0.01 0.07
AKS 180119P00001500 P 01/19/18 1.5 0.01 0.17
AKS 180119P00002000 P 01/19/18 2.0 0.07 0.14
AKS 180119P00002500 P 01/19/18 2.5 0.08 0.18
AKS 180119P00003000 P 01/19/18 3.0 0.16 0.25
AKS 180119P00003500 P 01/19/18 3.5 0.22 0.41
AKS 180119P00004000 P 01/19/18 4.0 0.33 0.40
AKS 180119P00004500 P 01/19/18 4.5 0.43 0.50
AKS 180119P00005000 P 01/19/18 5.0 0.56 0.60
AKS 180119P00005500 P 01/19/18 5.5 0.71 0.77
AKS 180119P00007000 P 01/19/18 7.0 1.31 1.35
AKS 180119P00010000 P 01/19/18 10.0 2.90 3.10
AKS 180119P00012000 P 01/19/18 12.0 4.45 4.55
AKS 180119P00015000 P 01/19/18 15.0 6.45 7.10
AKS 180119P00017000 P 01/19/18 17.0 8.35 8.95
AKS 180119P00020000 P 01/19/18 20.0 10.80 11.95
AKS 190118C00002000 C 01/18/19 2.0 6.50 7.45
AKS 190118C00003000 C 01/18/19 3.0 5.35 6.85
AKS 190118C00004000 C 01/18/19 4.0 4.70 6.35
AKS 190118C00005000 C 01/18/19 5.0 4.25 5.75
AKS 190118C00007000 C 01/18/19 7.0 3.50 4.40
AKS 190118C00010000 C 01/18/19 10.0 2.18 3.15
AKS 190118C00012000 C 01/18/19 12.0 1.34 2.67
AKS 190118C00015000 C 01/18/19 15.0 1.18 1.39
AKS 190118C00017000 C 01/18/19 17.0 0.60 1.11
AKS 190118C00020000 C 01/18/19 20.0 0.63 0.80
AKS 190118P00002000 P 01/18/19 2.0 0.03 0.20
AKS 190118P00003000 P 01/18/19 3.0 0.11 0.49
AKS 190118P00004000 P 01/18/19 4.0 0.47 0.72
AKS 190118P00005000 P 01/18/19 5.0 0.88 0.98
AKS 190118P00007000 P 01/18/19 7.0 1.62 1.85
AKS 190118P00010000 P 01/18/19 10.0 3.30 3.75
AKS 190118P00012000 P 01/18/19 12.0 4.30 5.60
AKS 190118P00015000 P 01/18/19 15.0 6.55 8.15
AKS 190118P00017000 P 01/18/19 17.0 8.30 9.85
AKS 190118P00020000 P 01/18/19 20.0 11.00 12.40

OPRA data is delayed 15 minutes.