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 (2016-06-10)Premium Content

Ak Steel Holding Corp (AKS)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 160902C00000500 C 09/02/16 0.5 3.90 4.15
AKS 160902C00001000 C 09/02/16 1.0 3.40 3.65
AKS 160902C00001500 C 09/02/16 1.5 3.00 3.15
AKS 160902C00002000 C 09/02/16 2.0 2.56 2.73
AKS 160902C00002500 C 09/02/16 2.5 2.05 2.11
AKS 160902C00003000 C 09/02/16 3.0 1.55 1.61
AKS 160902C00003500 C 09/02/16 3.5 1.06 1.11
AKS 160902C00004000 C 09/02/16 4.0 0.58 0.61
AKS 160902C00004500 C 09/02/16 4.5 0.19 0.24
AKS 160902C00005000 C 09/02/16 5.0 0.03 0.06
AKS 160902C00005500 C 09/02/16 5.5 0.00 0.02
AKS 160902C00006000 C 09/02/16 6.0 0.00 0.07
AKS 160902C00006500 C 09/02/16 6.5 0.00 0.50
AKS 160902C00007000 C 09/02/16 7.0 0.00 0.50
AKS 160902C00007500 C 09/02/16 7.5 0.00 0.30
AKS 160902C00008000 C 09/02/16 8.0 0.00 0.06
AKS 160902C00008500 C 09/02/16 8.5 0.00 0.50
AKS 160902C00009000 C 09/02/16 9.0 0.00 0.13
AKS 160902C00009500 C 09/02/16 9.5 0.00 0.50
AKS 160902C00010000 C 09/02/16 10.0 0.00 0.50
AKS 160902C00010500 C 09/02/16 10.5 0.00 0.50
AKS 160902C00011000 C 09/02/16 11.0 0.00 0.50
AKS 160902C00011500 C 09/02/16 11.5 0.00 0.50
AKS 160902C00012000 C 09/02/16 12.0 0.00 0.50
AKS 160902C00012500 C 09/02/16 12.5 0.00 0.50
AKS 160902C00013000 C 09/02/16 13.0 0.00 0.50
AKS 160902P00000500 P 09/02/16 0.5 0.00 0.50
AKS 160902P00001000 P 09/02/16 1.0 0.00 0.50
AKS 160902P00001500 P 09/02/16 1.5 0.00 0.50
AKS 160902P00002000 P 09/02/16 2.0 0.00 0.11
AKS 160902P00002500 P 09/02/16 2.5 0.00 0.50
AKS 160902P00003000 P 09/02/16 3.0 0.00 0.50
AKS 160902P00003500 P 09/02/16 3.5 0.00 0.12
AKS 160902P00004000 P 09/02/16 4.0 0.00 0.05
AKS 160902P00004500 P 09/02/16 4.5 0.10 0.14
AKS 160902P00005000 P 09/02/16 5.0 0.43 0.48
AKS 160902P00005500 P 09/02/16 5.5 0.91 0.95
AKS 160902P00006000 P 09/02/16 6.0 1.40 1.44
AKS 160902P00006500 P 09/02/16 6.5 1.90 1.96
AKS 160902P00007000 P 09/02/16 7.0 2.40 2.44
AKS 160902P00007500 P 09/02/16 7.5 2.90 2.99
AKS 160902P00008000 P 09/02/16 8.0 3.05 3.45
AKS 160902P00008500 P 09/02/16 8.5 3.40 3.95
AKS 160902P00009000 P 09/02/16 9.0 3.90 4.45
AKS 160902P00009500 P 09/02/16 9.5 4.40 4.95
AKS 160902P00010000 P 09/02/16 10.0 4.90 5.45
AKS 160902P00010500 P 09/02/16 10.5 5.30 5.95
AKS 160902P00011000 P 09/02/16 11.0 5.80 6.50
AKS 160902P00011500 P 09/02/16 11.5 6.30 7.00
AKS 160902P00012000 P 09/02/16 12.0 6.80 7.50
AKS 160902P00012500 P 09/02/16 12.5 5.50 9.85
AKS 160902P00013000 P 09/02/16 13.0 6.10 8.45
AKS 160909C00000500 C 09/09/16 0.5 3.90 4.15
AKS 160909C00001000 C 09/09/16 1.0 3.40 3.65
AKS 160909C00001500 C 09/09/16 1.5 3.00 3.15
AKS 160909C00002000 C 09/09/16 2.0 2.56 2.73
AKS 160909C00002500 C 09/09/16 2.5 2.05 2.11
AKS 160909C00003000 C 09/09/16 3.0 1.56 1.60
AKS 160909C00003500 C 09/09/16 3.5 1.07 1.11
AKS 160909C00004000 C 09/09/16 4.0 0.61 0.64
AKS 160909C00004500 C 09/09/16 4.5 0.25 0.30
AKS 160909C00005000 C 09/09/16 5.0 0.06 0.11
AKS 160909C00005500 C 09/09/16 5.5 0.00 0.05
AKS 160909C00006000 C 09/09/16 6.0 0.00 0.02
AKS 160909C00006500 C 09/09/16 6.5 0.00 0.50
AKS 160909C00007000 C 09/09/16 7.0 0.00 0.50
AKS 160909C00007500 C 09/09/16 7.5 0.00 0.50
AKS 160909C00008000 C 09/09/16 8.0 0.00 0.23
AKS 160909C00008500 C 09/09/16 8.5 0.00 0.50
AKS 160909C00009000 C 09/09/16 9.0 0.00 0.13
AKS 160909C00009500 C 09/09/16 9.5 0.00 0.50
AKS 160909C00010000 C 09/09/16 10.0 0.00 0.50
AKS 160909C00010500 C 09/09/16 10.5 0.00 0.50
AKS 160909C00011000 C 09/09/16 11.0 0.00 0.50
AKS 160909C00011500 C 09/09/16 11.5 0.00 0.50
AKS 160909C00012000 C 09/09/16 12.0 0.00 0.50
AKS 160909C00012500 C 09/09/16 12.5 0.00 0.50
AKS 160909C00013000 C 09/09/16 13.0 0.00 0.50
AKS 160909P00000500 P 09/09/16 0.5 0.00 0.50
AKS 160909P00001000 P 09/09/16 1.0 0.00 0.50
AKS 160909P00001500 P 09/09/16 1.5 0.00 0.50
AKS 160909P00002000 P 09/09/16 2.0 0.00 0.11
AKS 160909P00002500 P 09/09/16 2.5 0.00 0.50
AKS 160909P00003000 P 09/09/16 3.0 0.00 0.50
AKS 160909P00003500 P 09/09/16 3.5 0.00 0.12
AKS 160909P00004000 P 09/09/16 4.0 0.00 0.06
AKS 160909P00004500 P 09/09/16 4.5 0.16 0.20
AKS 160909P00005000 P 09/09/16 5.0 0.48 0.52
AKS 160909P00005500 P 09/09/16 5.5 0.92 0.96
AKS 160909P00006000 P 09/09/16 6.0 1.41 1.45
AKS 160909P00006500 P 09/09/16 6.5 1.91 1.95
AKS 160909P00007000 P 09/09/16 7.0 2.40 2.45
AKS 160909P00007500 P 09/09/16 7.5 2.91 3.10
AKS 160909P00008000 P 09/09/16 8.0 3.05 3.45
AKS 160909P00008500 P 09/09/16 8.5 3.45 3.95
AKS 160909P00009000 P 09/09/16 9.0 3.90 4.45
AKS 160909P00009500 P 09/09/16 9.5 4.40 4.95
AKS 160909P00010000 P 09/09/16 10.0 4.90 5.45
AKS 160909P00010500 P 09/09/16 10.5 5.30 5.95
AKS 160909P00011000 P 09/09/16 11.0 5.80 6.70
AKS 160909P00011500 P 09/09/16 11.5 6.30 7.20
AKS 160909P00012000 P 09/09/16 12.0 6.80 7.70
AKS 160909P00012500 P 09/09/16 12.5 5.50 9.85
AKS 160909P00013000 P 09/09/16 13.0 6.00 8.50
AKS 160916C00000500 C 09/16/16 0.5 4.00 4.15
AKS 160916C00001000 C 09/16/16 1.0 3.55 3.65
AKS 160916C00001500 C 09/16/16 1.5 3.05 3.15
AKS 160916C00002000 C 09/16/16 2.0 2.57 2.61
AKS 160916C00002500 C 09/16/16 2.5 2.07 2.11
AKS 160916C00003000 C 09/16/16 3.0 1.56 1.61
AKS 160916C00003500 C 09/16/16 3.5 1.09 1.12
AKS 160916C00004000 C 09/16/16 4.0 0.65 0.68
AKS 160916C00004500 C 09/16/16 4.5 0.30 0.35
AKS 160916C00005000 C 09/16/16 5.0 0.11 0.13
AKS 160916C00005500 C 09/16/16 5.5 0.03 0.06
AKS 160916C00006000 C 09/16/16 6.0 0.01 0.03
AKS 160916C00006500 C 09/16/16 6.5 0.00 0.05
AKS 160916C00007000 C 09/16/16 7.0 0.00 0.02
AKS 160916C00007500 C 09/16/16 7.5 0.00 0.04
AKS 160916C00008000 C 09/16/16 8.0 0.00 0.04
AKS 160916C00008500 C 09/16/16 8.5 0.00 0.04
AKS 160916C00009000 C 09/16/16 9.0 0.00 0.04
AKS 160916C00009500 C 09/16/16 9.5 0.00 0.03
AKS 160916C00010000 C 09/16/16 10.0 0.00 0.03
AKS 160916C00011000 C 09/16/16 11.0 0.00 0.03
AKS 160916P00000500 P 09/16/16 0.5 0.00 0.03
AKS 160916P00001000 P 09/16/16 1.0 0.00 0.03
AKS 160916P00001500 P 09/16/16 1.5 0.00 0.03
AKS 160916P00002000 P 09/16/16 2.0 0.00 0.03
AKS 160916P00002500 P 09/16/16 2.5 0.00 0.03
AKS 160916P00003000 P 09/16/16 3.0 0.01 0.04
AKS 160916P00003500 P 09/16/16 3.5 0.00 0.04
AKS 160916P00004000 P 09/16/16 4.0 0.07 0.10
AKS 160916P00004500 P 09/16/16 4.5 0.24 0.26
AKS 160916P00005000 P 09/16/16 5.0 0.52 0.56
AKS 160916P00005500 P 09/16/16 5.5 0.94 0.99
AKS 160916P00006000 P 09/16/16 6.0 1.42 1.47
AKS 160916P00006500 P 09/16/16 6.5 1.91 1.95
AKS 160916P00007000 P 09/16/16 7.0 2.40 2.45
AKS 160916P00007500 P 09/16/16 7.5 2.91 2.95
AKS 160916P00008000 P 09/16/16 8.0 3.35 3.50
AKS 160916P00008500 P 09/16/16 8.5 3.85 4.00
AKS 160916P00009000 P 09/16/16 9.0 4.35 4.50
AKS 160916P00009500 P 09/16/16 9.5 4.85 5.00
AKS 160916P00010000 P 09/16/16 10.0 5.35 5.50
AKS 160916P00011000 P 09/16/16 11.0 6.35 6.50
AKS 160923C00000500 C 09/23/16 0.5 4.00 4.15
AKS 160923C00001000 C 09/23/16 1.0 3.50 3.65
AKS 160923C00001500 C 09/23/16 1.5 3.05 3.15
AKS 160923C00002000 C 09/23/16 2.0 2.55 2.61
AKS 160923C00002500 C 09/23/16 2.5 2.06 2.11
AKS 160923C00003000 C 09/23/16 3.0 1.57 1.62
AKS 160923C00003500 C 09/23/16 3.5 1.10 1.14
AKS 160923C00004000 C 09/23/16 4.0 0.66 0.72
AKS 160923C00004500 C 09/23/16 4.5 0.35 0.37
AKS 160923C00005000 C 09/23/16 5.0 0.15 0.19
AKS 160923C00005500 C 09/23/16 5.5 0.05 0.10
AKS 160923C00006000 C 09/23/16 6.0 0.02 0.07
AKS 160923C00006500 C 09/23/16 6.5 0.00 0.05
AKS 160923C00007000 C 09/23/16 7.0 0.00 0.04
AKS 160923C00007500 C 09/23/16 7.5 0.00 0.04
AKS 160923C00008000 C 09/23/16 8.0 0.00 0.04
AKS 160923C00008500 C 09/23/16 8.5 0.00 0.04
AKS 160923C00009000 C 09/23/16 9.0 0.00 0.04
AKS 160923C00009500 C 09/23/16 9.5 0.00 0.04
AKS 160923C00010000 C 09/23/16 10.0 0.00 0.04
AKS 160923C00010500 C 09/23/16 10.5 0.00 0.03
AKS 160923C00011000 C 09/23/16 11.0 0.00 0.03
AKS 160923C00011500 C 09/23/16 11.5 0.00 0.03
AKS 160923C00012000 C 09/23/16 12.0 0.00 0.03
AKS 160923P00000500 P 09/23/16 0.5 0.00 0.03
AKS 160923P00001000 P 09/23/16 1.0 0.00 0.03
AKS 160923P00001500 P 09/23/16 1.5 0.00 0.03
AKS 160923P00002000 P 09/23/16 2.0 0.00 0.03
AKS 160923P00002500 P 09/23/16 2.5 0.00 0.04
AKS 160923P00003000 P 09/23/16 3.0 0.00 0.05
AKS 160923P00003500 P 09/23/16 3.5 0.01 0.07
AKS 160923P00004000 P 09/23/16 4.0 0.10 0.14
AKS 160923P00004500 P 09/23/16 4.5 0.27 0.31
AKS 160923P00005000 P 09/23/16 5.0 0.56 0.61
AKS 160923P00005500 P 09/23/16 5.5 0.97 1.02
AKS 160923P00006000 P 09/23/16 6.0 1.43 1.48
AKS 160923P00006500 P 09/23/16 6.5 1.91 1.96
AKS 160923P00007000 P 09/23/16 7.0 2.41 2.46
AKS 160923P00007500 P 09/23/16 7.5 2.90 2.95
AKS 160923P00008000 P 09/23/16 8.0 3.35 3.50
AKS 160923P00008500 P 09/23/16 8.5 3.85 4.00
AKS 160923P00009000 P 09/23/16 9.0 4.35 4.50
AKS 160923P00009500 P 09/23/16 9.5 4.85 5.00
AKS 160923P00010000 P 09/23/16 10.0 5.35 5.50
AKS 160923P00010500 P 09/23/16 10.5 5.85 6.00
AKS 160923P00011000 P 09/23/16 11.0 6.35 6.50
AKS 160923P00011500 P 09/23/16 11.5 6.85 7.00
AKS 160923P00012000 P 09/23/16 12.0 7.35 7.50
AKS 160930C00000500 C 09/30/16 0.5 4.00 4.15
AKS 160930C00001000 C 09/30/16 1.0 3.50 3.65
AKS 160930C00001500 C 09/30/16 1.5 3.00 3.15
AKS 160930C00002000 C 09/30/16 2.0 2.56 2.61
AKS 160930C00002500 C 09/30/16 2.5 2.07 2.11
AKS 160930C00003000 C 09/30/16 3.0 1.58 1.62
AKS 160930C00003500 C 09/30/16 3.5 1.11 1.15
AKS 160930C00004000 C 09/30/16 4.0 0.69 0.75
AKS 160930C00004500 C 09/30/16 4.5 0.38 0.43
AKS 160930C00005000 C 09/30/16 5.0 0.18 0.22
AKS 160930C00005500 C 09/30/16 5.5 0.08 0.12
AKS 160930C00006000 C 09/30/16 6.0 0.03 0.08
AKS 160930C00006500 C 09/30/16 6.5 0.01 0.06
AKS 160930C00007000 C 09/30/16 7.0 0.00 0.05
AKS 160930C00007500 C 09/30/16 7.5 0.00 0.04
AKS 160930C00008000 C 09/30/16 8.0 0.00 0.04
AKS 160930C00008500 C 09/30/16 8.5 0.00 0.04
AKS 160930C00009000 C 09/30/16 9.0 0.00 0.04
AKS 160930C00009500 C 09/30/16 9.5 0.00 0.04
AKS 160930C00010000 C 09/30/16 10.0 0.00 0.04
AKS 160930C00010500 C 09/30/16 10.5 0.00 0.04
AKS 160930P00000500 P 09/30/16 0.5 0.00 0.03
AKS 160930P00001000 P 09/30/16 1.0 0.00 0.03
AKS 160930P00001500 P 09/30/16 1.5 0.00 0.03
AKS 160930P00002000 P 09/30/16 2.0 0.00 0.04
AKS 160930P00002500 P 09/30/16 2.5 0.00 0.05
AKS 160930P00003000 P 09/30/16 3.0 0.00 0.05
AKS 160930P00003500 P 09/30/16 3.5 0.03 0.08
AKS 160930P00004000 P 09/30/16 4.0 0.13 0.17
AKS 160930P00004500 P 09/30/16 4.5 0.31 0.35
AKS 160930P00005000 P 09/30/16 5.0 0.61 0.65
AKS 160930P00005500 P 09/30/16 5.5 0.99 1.04
AKS 160930P00006000 P 09/30/16 6.0 1.44 1.50
AKS 160930P00006500 P 09/30/16 6.5 1.92 1.97
AKS 160930P00007000 P 09/30/16 7.0 2.41 2.46
AKS 160930P00007500 P 09/30/16 7.5 2.91 2.96
AKS 160930P00008000 P 09/30/16 8.0 3.35 3.50
AKS 160930P00008500 P 09/30/16 8.5 3.85 4.00
AKS 160930P00009000 P 09/30/16 9.0 4.35 4.50
AKS 160930P00009500 P 09/30/16 9.5 4.85 5.00
AKS 160930P00010000 P 09/30/16 10.0 5.35 5.50
AKS 160930P00010500 P 09/30/16 10.5 5.85 6.00
AKS 161007C00000500 C 10/07/16 0.5 4.00 4.15
AKS 161007C00001000 C 10/07/16 1.0 3.50 3.65
AKS 161007C00001500 C 10/07/16 1.5 3.00 3.20
AKS 161007C00002000 C 10/07/16 2.0 2.55 2.62
AKS 161007C00002500 C 10/07/16 2.5 2.07 2.11
AKS 161007C00003000 C 10/07/16 3.0 1.58 1.62
AKS 161007C00003500 C 10/07/16 3.5 1.13 1.17
AKS 161007C00004000 C 10/07/16 4.0 0.73 0.78
AKS 161007C00004500 C 10/07/16 4.5 0.41 0.46
AKS 161007C00005000 C 10/07/16 5.0 0.22 0.26
AKS 161007C00005500 C 10/07/16 5.5 0.10 0.15
AKS 161007C00006000 C 10/07/16 6.0 0.04 0.10
AKS 161007C00006500 C 10/07/16 6.5 0.01 0.07
AKS 161007C00007000 C 10/07/16 7.0 0.00 0.06
AKS 161007C00007500 C 10/07/16 7.5 0.00 0.05
AKS 161007C00008000 C 10/07/16 8.0 0.00 0.05
AKS 161007C00008500 C 10/07/16 8.5 0.00 0.04
AKS 161007C00009000 C 10/07/16 9.0 0.00 0.04
AKS 161007P00000500 P 10/07/16 0.5 0.00 0.03
AKS 161007P00001000 P 10/07/16 1.0 0.00 0.03
AKS 161007P00001500 P 10/07/16 1.5 0.00 0.03
AKS 161007P00002000 P 10/07/16 2.0 0.00 0.04
AKS 161007P00002500 P 10/07/16 2.5 0.00 0.05
AKS 161007P00003000 P 10/07/16 3.0 0.00 0.06
AKS 161007P00003500 P 10/07/16 3.5 0.05 0.10
AKS 161007P00004000 P 10/07/16 4.0 0.16 0.20
AKS 161007P00004500 P 10/07/16 4.5 0.35 0.39
AKS 161007P00005000 P 10/07/16 5.0 0.64 0.69
AKS 161007P00005500 P 10/07/16 5.5 1.02 1.07
AKS 161007P00006000 P 10/07/16 6.0 1.45 1.51
AKS 161007P00006500 P 10/07/16 6.5 1.92 1.98
AKS 161007P00007000 P 10/07/16 7.0 2.41 2.47
AKS 161007P00007500 P 10/07/16 7.5 2.91 2.96
AKS 161007P00008000 P 10/07/16 8.0 3.35 3.50
AKS 161007P00008500 P 10/07/16 8.5 3.85 4.00
AKS 161007P00009000 P 10/07/16 9.0 4.35 4.50
AKS 161021C00000500 C 10/21/16 0.5 4.00 4.15
AKS 161021C00001000 C 10/21/16 1.0 3.55 3.65
AKS 161021C00001500 C 10/21/16 1.5 3.05 3.15
AKS 161021C00002000 C 10/21/16 2.0 2.56 2.61
AKS 161021C00002500 C 10/21/16 2.5 2.07 2.12
AKS 161021C00003000 C 10/21/16 3.0 1.59 1.64
AKS 161021C00003500 C 10/21/16 3.5 1.16 1.20
AKS 161021C00004000 C 10/21/16 4.0 0.78 0.82
AKS 161021C00004500 C 10/21/16 4.5 0.48 0.52
AKS 161021C00005000 C 10/21/16 5.0 0.28 0.29
AKS 161021C00005500 C 10/21/16 5.5 0.15 0.18
AKS 161021C00006000 C 10/21/16 6.0 0.08 0.11
AKS 161021C00007000 C 10/21/16 7.0 0.02 0.07
AKS 161021C00008000 C 10/21/16 8.0 0.00 0.05
AKS 161021C00009000 C 10/21/16 9.0 0.00 0.05
AKS 161021C00010000 C 10/21/16 10.0 0.00 0.05
AKS 161021P00000500 P 10/21/16 0.5 0.00 0.03
AKS 161021P00001000 P 10/21/16 1.0 0.00 0.03
AKS 161021P00001500 P 10/21/16 1.5 0.00 0.03
AKS 161021P00002000 P 10/21/16 2.0 0.00 0.04
AKS 161021P00002500 P 10/21/16 2.5 0.00 0.05
AKS 161021P00003000 P 10/21/16 3.0 0.02 0.08
AKS 161021P00003500 P 10/21/16 3.5 0.08 0.13
AKS 161021P00004000 P 10/21/16 4.0 0.22 0.25
AKS 161021P00004500 P 10/21/16 4.5 0.42 0.44
AKS 161021P00005000 P 10/21/16 5.0 0.71 0.74
AKS 161021P00005500 P 10/21/16 5.5 1.07 1.12
AKS 161021P00006000 P 10/21/16 6.0 1.49 1.55
AKS 161021P00007000 P 10/21/16 7.0 2.42 2.49
AKS 161021P00008000 P 10/21/16 8.0 3.40 3.50
AKS 161021P00009000 P 10/21/16 9.0 4.35 4.50
AKS 161021P00010000 P 10/21/16 10.0 5.35 5.50
AKS 161216C00000500 C 12/16/16 0.5 4.00 4.15
AKS 161216C00001000 C 12/16/16 1.0 3.50 3.65
AKS 161216C00001500 C 12/16/16 1.5 3.00 3.20
AKS 161216C00002000 C 12/16/16 2.0 2.55 2.67
AKS 161216C00002500 C 12/16/16 2.5 2.07 2.19
AKS 161216C00003000 C 12/16/16 3.0 1.64 1.75
AKS 161216C00003500 C 12/16/16 3.5 1.25 1.35
AKS 161216C00004000 C 12/16/16 4.0 0.93 0.99
AKS 161216C00004500 C 12/16/16 4.5 0.67 0.72
AKS 161216C00005000 C 12/16/16 5.0 0.46 0.50
AKS 161216C00005500 C 12/16/16 5.5 0.31 0.35
AKS 161216C00006000 C 12/16/16 6.0 0.21 0.25
AKS 161216C00007000 C 12/16/16 7.0 0.10 0.16
AKS 161216C00008000 C 12/16/16 8.0 0.04 0.08
AKS 161216C00009000 C 12/16/16 9.0 0.02 0.05
AKS 161216C00010000 C 12/16/16 10.0 0.00 0.06
AKS 161216C00011000 C 12/16/16 11.0 0.00 0.06
AKS 161216P00000500 P 12/16/16 0.5 0.00 0.03
AKS 161216P00001000 P 12/16/16 1.0 0.00 0.04
AKS 161216P00001500 P 12/16/16 1.5 0.00 0.05
AKS 161216P00002000 P 12/16/16 2.0 0.00 0.06
AKS 161216P00002500 P 12/16/16 2.5 0.04 0.09
AKS 161216P00003000 P 12/16/16 3.0 0.10 0.15
AKS 161216P00003500 P 12/16/16 3.5 0.23 0.26
AKS 161216P00004000 P 12/16/16 4.0 0.39 0.42
AKS 161216P00004500 P 12/16/16 4.5 0.61 0.65
AKS 161216P00005000 P 12/16/16 5.0 0.90 0.95
AKS 161216P00005500 P 12/16/16 5.5 1.24 1.32
AKS 161216P00006000 P 12/16/16 6.0 1.63 1.72
AKS 161216P00007000 P 12/16/16 7.0 2.51 2.57
AKS 161216P00008000 P 12/16/16 8.0 3.45 3.60
AKS 161216P00009000 P 12/16/16 9.0 4.40 4.55
AKS 161216P00010000 P 12/16/16 10.0 5.40 5.55
AKS 161216P00011000 P 12/16/16 11.0 6.40 6.55
AKS 170120C00000500 C 01/20/17 0.5 4.00 4.15
AKS 170120C00001000 C 01/20/17 1.0 3.50 3.65
AKS 170120C00001500 C 01/20/17 1.5 3.00 3.20
AKS 170120C00002000 C 01/20/17 2.0 2.57 2.68
AKS 170120C00002500 C 01/20/17 2.5 2.11 2.21
AKS 170120C00003000 C 01/20/17 3.0 1.68 1.78
AKS 170120C00003500 C 01/20/17 3.5 1.31 1.41
AKS 170120C00004000 C 01/20/17 4.0 0.97 1.08
AKS 170120C00004500 C 01/20/17 4.5 0.74 0.81
AKS 170120C00005000 C 01/20/17 5.0 0.55 0.60
AKS 170120C00005500 C 01/20/17 5.5 0.40 0.45
AKS 170120C00006000 C 01/20/17 6.0 0.29 0.34
AKS 170120C00007000 C 01/20/17 7.0 0.17 0.20
AKS 170120C00008000 C 01/20/17 8.0 0.09 0.13
AKS 170120C00009000 C 01/20/17 9.0 0.06 0.09
AKS 170120C00010000 C 01/20/17 10.0 0.02 0.08
AKS 170120C00011000 C 01/20/17 11.0 0.01 0.07
AKS 170120C00012000 C 01/20/17 12.0 0.00 0.06
AKS 170120P00000500 P 01/20/17 0.5 0.00 0.03
AKS 170120P00001000 P 01/20/17 1.0 0.00 0.04
AKS 170120P00001500 P 01/20/17 1.5 0.01 0.05
AKS 170120P00002000 P 01/20/17 2.0 0.03 0.07
AKS 170120P00002500 P 01/20/17 2.5 0.08 0.12
AKS 170120P00003000 P 01/20/17 3.0 0.15 0.20
AKS 170120P00003500 P 01/20/17 3.5 0.29 0.32
AKS 170120P00004000 P 01/20/17 4.0 0.46 0.50
AKS 170120P00004500 P 01/20/17 4.5 0.70 0.74
AKS 170120P00005000 P 01/20/17 5.0 0.99 1.04
AKS 170120P00005500 P 01/20/17 5.5 1.33 1.39
AKS 170120P00006000 P 01/20/17 6.0 1.72 1.78
AKS 170120P00007000 P 01/20/17 7.0 2.56 2.67
AKS 170120P00008000 P 01/20/17 8.0 3.50 3.60
AKS 170120P00009000 P 01/20/17 9.0 4.45 4.60
AKS 170120P00010000 P 01/20/17 10.0 5.45 5.55
AKS 170120P00011000 P 01/20/17 11.0 6.40 6.55
AKS 170120P00012000 P 01/20/17 12.0 7.40 7.55
AKS 170317C00000500 C 03/17/17 0.5 4.00 4.15
AKS 170317C00001000 C 03/17/17 1.0 3.50 3.65
AKS 170317C00001500 C 03/17/17 1.5 3.05 3.20
AKS 170317C00002000 C 03/17/17 2.0 2.59 2.70
AKS 170317C00002500 C 03/17/17 2.5 2.13 2.25
AKS 170317C00003000 C 03/17/17 3.0 1.75 1.86
AKS 170317C00003500 C 03/17/17 3.5 1.42 1.51
AKS 170317C00004000 C 03/17/17 4.0 1.12 1.21
AKS 170317C00004500 C 03/17/17 4.5 0.87 0.94
AKS 170317C00005000 C 03/17/17 5.0 0.68 0.74
AKS 170317C00005500 C 03/17/17 5.5 0.53 0.58
AKS 170317C00006000 C 03/17/17 6.0 0.40 0.46
AKS 170317C00007000 C 03/17/17 7.0 0.25 0.29
AKS 170317C00008000 C 03/17/17 8.0 0.15 0.21
AKS 170317C00009000 C 03/17/17 9.0 0.08 0.15
AKS 170317C00010000 C 03/17/17 10.0 0.05 0.11
AKS 170317C00011000 C 03/17/17 11.0 0.03 0.08
AKS 170317P00000500 P 03/17/17 0.5 0.00 0.03
AKS 170317P00001000 P 03/17/17 1.0 0.00 0.05
AKS 170317P00001500 P 03/17/17 1.5 0.02 0.08
AKS 170317P00002000 P 03/17/17 2.0 0.06 0.11
AKS 170317P00002500 P 03/17/17 2.5 0.13 0.18
AKS 170317P00003000 P 03/17/17 3.0 0.25 0.28
AKS 170317P00003500 P 03/17/17 3.5 0.40 0.44
AKS 170317P00004000 P 03/17/17 4.0 0.60 0.64
AKS 170317P00004500 P 03/17/17 4.5 0.85 0.89
AKS 170317P00005000 P 03/17/17 5.0 1.13 1.19
AKS 170317P00005500 P 03/17/17 5.5 1.47 1.55
AKS 170317P00006000 P 03/17/17 6.0 1.83 1.96
AKS 170317P00007000 P 03/17/17 7.0 2.66 2.75
AKS 170317P00008000 P 03/17/17 8.0 3.55 3.65
AKS 170317P00009000 P 03/17/17 9.0 4.50 4.65
AKS 170317P00010000 P 03/17/17 10.0 5.45 5.60
AKS 170317P00011000 P 03/17/17 11.0 6.45 6.60
AKS 180119C00000500 C 01/19/18 0.5 4.00 4.20
AKS 180119C00001000 C 01/19/18 1.0 3.50 3.70
AKS 180119C00001500 C 01/19/18 1.5 3.05 3.40
AKS 180119C00002000 C 01/19/18 2.0 2.64 3.00
AKS 180119C00002500 C 01/19/18 2.5 2.31 2.72
AKS 180119C00003000 C 01/19/18 3.0 1.95 2.38
AKS 180119C00003500 C 01/19/18 3.5 1.66 2.09
AKS 180119C00004000 C 01/19/18 4.0 1.39 1.83
AKS 180119C00004500 C 01/19/18 4.5 1.28 1.39
AKS 180119C00005000 C 01/19/18 5.0 1.05 1.25
AKS 180119C00005500 C 01/19/18 5.5 0.92 1.05
AKS 180119C00007000 C 01/19/18 7.0 0.57 0.68
AKS 180119C00010000 C 01/19/18 10.0 0.23 0.33
AKS 180119P00000500 P 01/19/18 0.5 0.00 0.06
AKS 180119P00001000 P 01/19/18 1.0 0.06 0.13
AKS 180119P00001500 P 01/19/18 1.5 0.09 0.24
AKS 180119P00002000 P 01/19/18 2.0 0.18 0.40
AKS 180119P00002500 P 01/19/18 2.5 0.39 0.48
AKS 180119P00003000 P 01/19/18 3.0 0.60 0.66
AKS 180119P00003500 P 01/19/18 3.5 0.81 0.88
AKS 180119P00004000 P 01/19/18 4.0 1.06 1.14
AKS 180119P00004500 P 01/19/18 4.5 1.33 1.40
AKS 180119P00005000 P 01/19/18 5.0 1.47 1.80
AKS 180119P00005500 P 01/19/18 5.5 1.77 2.15
AKS 180119P00007000 P 01/19/18 7.0 2.84 3.35
AKS 180119P00010000 P 01/19/18 10.0 5.40 6.05

OPRA data is delayed 15 minutes.