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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 170303C00002500 C 03/03/17 2.5 3.85 7.20
AKS 170303C00003500 C 03/03/17 3.5 4.30 5.85
AKS 170303C00004000 C 03/03/17 4.0 3.35 5.35
AKS 170303C00004500 C 03/03/17 4.5 3.35 4.80
AKS 170303C00005000 C 03/03/17 5.0 2.81 4.35
AKS 170303C00005500 C 03/03/17 5.5 2.30 3.90
AKS 170303C00006000 C 03/03/17 6.0 1.81 3.30
AKS 170303C00006500 C 03/03/17 6.5 1.32 2.89
AKS 170303C00007000 C 03/03/17 7.0 0.84 1.26
AKS 170303C00007500 C 03/03/17 7.5 0.58 0.62
AKS 170303C00008000 C 03/03/17 8.0 0.27 0.28
AKS 170303C00008500 C 03/03/17 8.5 0.10 0.11
AKS 170303C00009000 C 03/03/17 9.0 0.02 0.04
AKS 170303C00009500 C 03/03/17 9.5 0.01 0.02
AKS 170303C00010000 C 03/03/17 10.0 0.00 0.02
AKS 170303C00010500 C 03/03/17 10.5 0.00 0.02
AKS 170303C00011000 C 03/03/17 11.0 0.00 0.04
AKS 170303C00011500 C 03/03/17 11.5 0.00 0.25
AKS 170303C00012000 C 03/03/17 12.0 0.00 0.05
AKS 170303C00012500 C 03/03/17 12.5 0.00 0.48
AKS 170303C00013000 C 03/03/17 13.0 0.00 0.26
AKS 170303C00013500 C 03/03/17 13.5 0.00 0.49
AKS 170303C00014000 C 03/03/17 14.0 0.00 0.16
AKS 170303C00014500 C 03/03/17 14.5 0.00 0.48
AKS 170303C00015000 C 03/03/17 15.0 0.00 0.49
AKS 170303C00015500 C 03/03/17 15.5 0.00 0.49
AKS 170303C00016000 C 03/03/17 16.0 0.00 0.49
AKS 170303C00016500 C 03/03/17 16.5 0.00 0.50
AKS 170303C00017000 C 03/03/17 17.0 0.00 0.49
AKS 170303C00017500 C 03/03/17 17.5 0.00 0.50
AKS 170303C00018000 C 03/03/17 18.0 0.00 0.48
AKS 170303C00018500 C 03/03/17 18.5 0.00 0.50
AKS 170303C00019000 C 03/03/17 19.0 0.00 0.49
AKS 170303C00019500 C 03/03/17 19.5 0.00 0.49
AKS 170303C00020000 C 03/03/17 20.0 0.00 0.48
AKS 170303C00020500 C 03/03/17 20.5 0.00 0.49
AKS 170303P00002500 P 03/03/17 2.5 0.00 0.48
AKS 170303P00003500 P 03/03/17 3.5 0.00 0.25
AKS 170303P00004000 P 03/03/17 4.0 0.00 0.24
AKS 170303P00004500 P 03/03/17 4.5 0.00 0.46
AKS 170303P00005000 P 03/03/17 5.0 0.00 0.02
AKS 170303P00005500 P 03/03/17 5.5 0.00 0.03
AKS 170303P00006000 P 03/03/17 6.0 0.00 0.02
AKS 170303P00006500 P 03/03/17 6.5 0.00 0.02
AKS 170303P00007000 P 03/03/17 7.0 0.02 0.03
AKS 170303P00007500 P 03/03/17 7.5 0.08 0.09
AKS 170303P00008000 P 03/03/17 8.0 0.25 0.26
AKS 170303P00008500 P 03/03/17 8.5 0.57 0.60
AKS 170303P00009000 P 03/03/17 9.0 0.98 1.04
AKS 170303P00009500 P 03/03/17 9.5 1.46 1.52
AKS 170303P00010000 P 03/03/17 10.0 1.76 2.20
AKS 170303P00010500 P 03/03/17 10.5 2.27 4.00
AKS 170303P00011000 P 03/03/17 11.0 2.70 4.45
AKS 170303P00011500 P 03/03/17 11.5 3.25 5.05
AKS 170303P00012000 P 03/03/17 12.0 3.75 5.45
AKS 170303P00012500 P 03/03/17 12.5 4.30 6.00
AKS 170303P00013000 P 03/03/17 13.0 4.75 6.50
AKS 170303P00013500 P 03/03/17 13.5 5.25 6.95
AKS 170303P00014000 P 03/03/17 14.0 5.75 7.55
AKS 170303P00014500 P 03/03/17 14.5 6.25 7.95
AKS 170303P00015000 P 03/03/17 15.0 5.25 8.85
AKS 170303P00015500 P 03/03/17 15.5 5.80 9.40
AKS 170303P00016000 P 03/03/17 16.0 6.10 9.90
AKS 170303P00016500 P 03/03/17 16.5 6.25 10.45
AKS 170303P00017000 P 03/03/17 17.0 7.05 10.95
AKS 170303P00017500 P 03/03/17 17.5 7.20 11.40
AKS 170303P00018000 P 03/03/17 18.0 8.00 11.95
AKS 170303P00018500 P 03/03/17 18.5 8.20 12.40
AKS 170303P00019000 P 03/03/17 19.0 9.05 12.90
AKS 170303P00019500 P 03/03/17 19.5 9.30 13.40
AKS 170303P00020000 P 03/03/17 20.0 10.10 13.95
AKS 170303P00020500 P 03/03/17 20.5 10.50 14.45
AKS 170310C00003000 C 03/10/17 3.0 3.40 6.45
AKS 170310C00003500 C 03/10/17 3.5 2.95 5.90
AKS 170310C00004000 C 03/10/17 4.0 2.46 5.45
AKS 170310C00004500 C 03/10/17 4.5 1.97 4.85
AKS 170310C00005000 C 03/10/17 5.0 2.79 4.45
AKS 170310C00005500 C 03/10/17 5.5 2.31 3.85
AKS 170310C00006000 C 03/10/17 6.0 1.81 3.30
AKS 170310C00006500 C 03/10/17 6.5 1.34 1.77
AKS 170310C00007000 C 03/10/17 7.0 1.05 1.20
AKS 170310C00007500 C 03/10/17 7.5 0.68 0.72
AKS 170310C00008000 C 03/10/17 8.0 0.38 0.42
AKS 170310C00008500 C 03/10/17 8.5 0.19 0.22
AKS 170310C00009000 C 03/10/17 9.0 0.09 0.11
AKS 170310C00009500 C 03/10/17 9.5 0.03 0.06
AKS 170310C00010000 C 03/10/17 10.0 0.01 0.03
AKS 170310C00010500 C 03/10/17 10.5 0.00 0.06
AKS 170310C00011000 C 03/10/17 11.0 0.00 0.06
AKS 170310C00011500 C 03/10/17 11.5 0.00 0.27
AKS 170310C00012000 C 03/10/17 12.0 0.00 0.06
AKS 170310C00012500 C 03/10/17 12.5 0.00 0.26
AKS 170310C00013000 C 03/10/17 13.0 0.00 0.25
AKS 170310C00013500 C 03/10/17 13.5 0.00 0.24
AKS 170310C00014000 C 03/10/17 14.0 0.00 0.19
AKS 170310C00014500 C 03/10/17 14.5 0.00 0.48
AKS 170310C00015000 C 03/10/17 15.0 0.00 0.47
AKS 170310P00003000 P 03/10/17 3.0 0.00 0.47
AKS 170310P00003500 P 03/10/17 3.5 0.00 0.49
AKS 170310P00004000 P 03/10/17 4.0 0.00 0.49
AKS 170310P00004500 P 03/10/17 4.5 0.00 0.49
AKS 170310P00005000 P 03/10/17 5.0 0.00 0.09
AKS 170310P00005500 P 03/10/17 5.5 0.00 0.26
AKS 170310P00006000 P 03/10/17 6.0 0.00 0.05
AKS 170310P00006500 P 03/10/17 6.5 0.02 0.04
AKS 170310P00007000 P 03/10/17 7.0 0.06 0.09
AKS 170310P00007500 P 03/10/17 7.5 0.16 0.19
AKS 170310P00008000 P 03/10/17 8.0 0.36 0.39
AKS 170310P00008500 P 03/10/17 8.5 0.66 0.70
AKS 170310P00009000 P 03/10/17 9.0 1.05 1.11
AKS 170310P00009500 P 03/10/17 9.5 1.47 1.59
AKS 170310P00010000 P 03/10/17 10.0 0.88 2.34
AKS 170310P00010500 P 03/10/17 10.5 0.99 3.90
AKS 170310P00011000 P 03/10/17 11.0 1.65 4.50
AKS 170310P00011500 P 03/10/17 11.5 2.22 4.95
AKS 170310P00012000 P 03/10/17 12.0 2.55 5.50
AKS 170310P00012500 P 03/10/17 12.5 2.88 6.00
AKS 170310P00013000 P 03/10/17 13.0 3.55 6.55
AKS 170310P00013500 P 03/10/17 13.5 4.15 7.00
AKS 170310P00014000 P 03/10/17 14.0 4.55 7.55
AKS 170310P00014500 P 03/10/17 14.5 5.05 8.10
AKS 170310P00015000 P 03/10/17 15.0 5.65 8.45
AKS 170317C00000500 C 03/17/17 0.5 5.75 9.25
AKS 170317C00001000 C 03/17/17 1.0 5.40 8.70
AKS 170317C00001500 C 03/17/17 1.5 6.30 6.75
AKS 170317C00002000 C 03/17/17 2.0 5.75 6.30
AKS 170317C00002500 C 03/17/17 2.5 5.25 5.80
AKS 170317C00003000 C 03/17/17 3.0 4.80 5.25
AKS 170317C00003500 C 03/17/17 3.5 4.30 4.75
AKS 170317C00004000 C 03/17/17 4.0 3.80 4.20
AKS 170317C00004500 C 03/17/17 4.5 3.35 3.75
AKS 170317C00005000 C 03/17/17 5.0 2.94 3.20
AKS 170317C00005500 C 03/17/17 5.5 2.46 2.70
AKS 170317C00006000 C 03/17/17 6.0 2.01 2.08
AKS 170317C00006500 C 03/17/17 6.5 1.38 1.77
AKS 170317C00007000 C 03/17/17 7.0 1.11 1.16
AKS 170317C00007500 C 03/17/17 7.5 0.75 0.78
AKS 170317C00008000 C 03/17/17 8.0 0.47 0.49
AKS 170317C00008500 C 03/17/17 8.5 0.27 0.28
AKS 170317C00009000 C 03/17/17 9.0 0.15 0.16
AKS 170317C00009500 C 03/17/17 9.5 0.08 0.10
AKS 170317C00010000 C 03/17/17 10.0 0.06 0.07
AKS 170317C00010500 C 03/17/17 10.5 0.03 0.05
AKS 170317C00011000 C 03/17/17 11.0 0.02 0.03
AKS 170317C00011500 C 03/17/17 11.5 0.01 0.03
AKS 170317C00012000 C 03/17/17 12.0 0.01 0.03
AKS 170317C00012500 C 03/17/17 12.5 0.00 0.03
AKS 170317C00013000 C 03/17/17 13.0 0.00 0.03
AKS 170317C00013500 C 03/17/17 13.5 0.00 0.27
AKS 170317C00014000 C 03/17/17 14.0 0.00 0.04
AKS 170317C00014500 C 03/17/17 14.5 0.00 0.25
AKS 170317C00015000 C 03/17/17 15.0 0.00 0.02
AKS 170317C00015500 C 03/17/17 15.5 0.00 0.24
AKS 170317C00016000 C 03/17/17 16.0 0.00 0.25
AKS 170317C00016500 C 03/17/17 16.5 0.00 0.26
AKS 170317C00017000 C 03/17/17 17.0 0.00 0.02
AKS 170317C00017500 C 03/17/17 17.5 0.00 0.25
AKS 170317C00018000 C 03/17/17 18.0 0.00 0.01
AKS 170317C00019000 C 03/17/17 19.0 0.00 0.06
AKS 170317C00020000 C 03/17/17 20.0 0.00 0.02
AKS 170317P00000500 P 03/17/17 0.5 0.00 0.26
AKS 170317P00001000 P 03/17/17 1.0 0.00 0.24
AKS 170317P00001500 P 03/17/17 1.5 0.00 0.24
AKS 170317P00002000 P 03/17/17 2.0 0.00 0.25
AKS 170317P00002500 P 03/17/17 2.5 0.00 0.27
AKS 170317P00003000 P 03/17/17 3.0 0.00 0.16
AKS 170317P00003500 P 03/17/17 3.5 0.00 0.20
AKS 170317P00004000 P 03/17/17 4.0 0.00 0.25
AKS 170317P00004500 P 03/17/17 4.5 0.00 0.24
AKS 170317P00005000 P 03/17/17 5.0 0.00 0.09
AKS 170317P00005500 P 03/17/17 5.5 0.00 0.03
AKS 170317P00006000 P 03/17/17 6.0 0.02 0.03
AKS 170317P00006500 P 03/17/17 6.5 0.05 0.06
AKS 170317P00007000 P 03/17/17 7.0 0.12 0.13
AKS 170317P00007500 P 03/17/17 7.5 0.24 0.26
AKS 170317P00008000 P 03/17/17 8.0 0.45 0.47
AKS 170317P00008500 P 03/17/17 8.5 0.75 0.78
AKS 170317P00009000 P 03/17/17 9.0 1.13 1.17
AKS 170317P00009500 P 03/17/17 9.5 1.54 1.59
AKS 170317P00010000 P 03/17/17 10.0 2.00 2.07
AKS 170317P00010500 P 03/17/17 10.5 2.48 2.54
AKS 170317P00011000 P 03/17/17 11.0 2.96 3.10
AKS 170317P00011500 P 03/17/17 11.5 3.25 3.60
AKS 170317P00012000 P 03/17/17 12.0 3.70 4.15
AKS 170317P00012500 P 03/17/17 12.5 4.25 4.65
AKS 170317P00013000 P 03/17/17 13.0 4.95 5.05
AKS 170317P00013500 P 03/17/17 13.5 5.25 5.70
AKS 170317P00014000 P 03/17/17 14.0 4.45 6.25
AKS 170317P00014500 P 03/17/17 14.5 6.25 6.70
AKS 170317P00015000 P 03/17/17 15.0 6.70 7.25
AKS 170317P00015500 P 03/17/17 15.5 7.25 9.05
AKS 170317P00016000 P 03/17/17 16.0 6.40 9.50
AKS 170317P00016500 P 03/17/17 16.5 6.80 10.10
AKS 170317P00017000 P 03/17/17 17.0 7.40 10.50
AKS 170317P00017500 P 03/17/17 17.5 7.80 11.10
AKS 170317P00018000 P 03/17/17 18.0 8.35 11.55
AKS 170317P00019000 P 03/17/17 19.0 9.35 12.55
AKS 170317P00020000 P 03/17/17 20.0 10.40 13.50
AKS 170324C00002500 C 03/24/17 2.5 5.45 5.60
AKS 170324C00003000 C 03/24/17 3.0 4.95 5.10
AKS 170324C00003500 C 03/24/17 3.5 4.45 4.60
AKS 170324C00004000 C 03/24/17 4.0 3.95 4.10
AKS 170324C00004500 C 03/24/17 4.5 3.45 3.60
AKS 170324C00005000 C 03/24/17 5.0 2.97 3.10
AKS 170324C00005500 C 03/24/17 5.5 2.48 2.59
AKS 170324C00006000 C 03/24/17 6.0 2.01 2.11
AKS 170324C00006500 C 03/24/17 6.5 1.55 1.66
AKS 170324C00007000 C 03/24/17 7.0 1.16 1.22
AKS 170324C00007500 C 03/24/17 7.5 0.81 0.86
AKS 170324C00008000 C 03/24/17 8.0 0.53 0.58
AKS 170324C00008500 C 03/24/17 8.5 0.34 0.37
AKS 170324C00009000 C 03/24/17 9.0 0.20 0.23
AKS 170324C00009500 C 03/24/17 9.5 0.12 0.15
AKS 170324C00010000 C 03/24/17 10.0 0.07 0.10
AKS 170324C00010500 C 03/24/17 10.5 0.04 0.08
AKS 170324C00011000 C 03/24/17 11.0 0.01 0.06
AKS 170324C00011500 C 03/24/17 11.5 0.00 0.05
AKS 170324C00012000 C 03/24/17 12.0 0.00 0.05
AKS 170324C00012500 C 03/24/17 12.5 0.00 0.04
AKS 170324C00013000 C 03/24/17 13.0 0.00 0.04
AKS 170324C00013500 C 03/24/17 13.5 0.00 0.03
AKS 170324C00014000 C 03/24/17 14.0 0.00 0.03
AKS 170324C00014500 C 03/24/17 14.5 0.00 0.03
AKS 170324P00002500 P 03/24/17 2.5 0.00 0.01
AKS 170324P00003000 P 03/24/17 3.0 0.00 0.01
AKS 170324P00003500 P 03/24/17 3.5 0.00 0.02
AKS 170324P00004000 P 03/24/17 4.0 0.00 0.02
AKS 170324P00004500 P 03/24/17 4.5 0.00 0.02
AKS 170324P00005000 P 03/24/17 5.0 0.00 0.03
AKS 170324P00005500 P 03/24/17 5.5 0.00 0.04
AKS 170324P00006000 P 03/24/17 6.0 0.03 0.06
AKS 170324P00006500 P 03/24/17 6.5 0.06 0.11
AKS 170324P00007000 P 03/24/17 7.0 0.16 0.19
AKS 170324P00007500 P 03/24/17 7.5 0.30 0.34
AKS 170324P00008000 P 03/24/17 8.0 0.51 0.55
AKS 170324P00008500 P 03/24/17 8.5 0.81 0.85
AKS 170324P00009000 P 03/24/17 9.0 1.17 1.22
AKS 170324P00009500 P 03/24/17 9.5 1.57 1.67
AKS 170324P00010000 P 03/24/17 10.0 2.02 2.09
AKS 170324P00010500 P 03/24/17 10.5 2.47 2.60
AKS 170324P00011000 P 03/24/17 11.0 2.96 3.10
AKS 170324P00011500 P 03/24/17 11.5 3.45 3.55
AKS 170324P00012000 P 03/24/17 12.0 3.90 4.10
AKS 170324P00012500 P 03/24/17 12.5 4.40 4.55
AKS 170324P00013000 P 03/24/17 13.0 4.90 5.05
AKS 170324P00013500 P 03/24/17 13.5 5.40 5.55
AKS 170324P00014000 P 03/24/17 14.0 5.90 6.05
AKS 170324P00014500 P 03/24/17 14.5 6.40 6.55
AKS 170331C00003000 C 03/31/17 3.0 4.95 5.10
AKS 170331C00003500 C 03/31/17 3.5 4.45 4.60
AKS 170331C00004000 C 03/31/17 4.0 3.95 4.10
AKS 170331C00004500 C 03/31/17 4.5 3.45 3.60
AKS 170331C00005000 C 03/31/17 5.0 2.97 3.10
AKS 170331C00005500 C 03/31/17 5.5 2.50 2.60
AKS 170331C00006000 C 03/31/17 6.0 2.02 2.15
AKS 170331C00006500 C 03/31/17 6.5 1.58 1.69
AKS 170331C00007000 C 03/31/17 7.0 1.18 1.29
AKS 170331C00007500 C 03/31/17 7.5 0.87 0.93
AKS 170331C00008000 C 03/31/17 8.0 0.60 0.64
AKS 170331C00008500 C 03/31/17 8.5 0.39 0.44
AKS 170331C00009000 C 03/31/17 9.0 0.25 0.29
AKS 170331C00009500 C 03/31/17 9.5 0.16 0.19
AKS 170331C00010000 C 03/31/17 10.0 0.10 0.14
AKS 170331C00010500 C 03/31/17 10.5 0.07 0.10
AKS 170331C00011000 C 03/31/17 11.0 0.04 0.08
AKS 170331C00011500 C 03/31/17 11.5 0.02 0.06
AKS 170331C00012000 C 03/31/17 12.0 0.00 0.06
AKS 170331C00012500 C 03/31/17 12.5 0.00 0.05
AKS 170331C00013000 C 03/31/17 13.0 0.00 0.05
AKS 170331C00013500 C 03/31/17 13.5 0.00 0.04
AKS 170331C00014000 C 03/31/17 14.0 0.00 0.04
AKS 170331C00014500 C 03/31/17 14.5 0.00 0.04
AKS 170331P00003000 P 03/31/17 3.0 0.00 0.02
AKS 170331P00003500 P 03/31/17 3.5 0.00 0.02
AKS 170331P00004000 P 03/31/17 4.0 0.00 0.03
AKS 170331P00004500 P 03/31/17 4.5 0.00 0.03
AKS 170331P00005000 P 03/31/17 5.0 0.00 0.05
AKS 170331P00005500 P 03/31/17 5.5 0.01 0.05
AKS 170331P00006000 P 03/31/17 6.0 0.05 0.08
AKS 170331P00006500 P 03/31/17 6.5 0.10 0.14
AKS 170331P00007000 P 03/31/17 7.0 0.20 0.24
AKS 170331P00007500 P 03/31/17 7.5 0.36 0.40
AKS 170331P00008000 P 03/31/17 8.0 0.58 0.62
AKS 170331P00008500 P 03/31/17 8.5 0.86 0.91
AKS 170331P00009000 P 03/31/17 9.0 1.20 1.30
AKS 170331P00009500 P 03/31/17 9.5 1.60 1.70
AKS 170331P00010000 P 03/31/17 10.0 2.05 2.12
AKS 170331P00010500 P 03/31/17 10.5 2.49 2.63
AKS 170331P00011000 P 03/31/17 11.0 2.97 3.10
AKS 170331P00011500 P 03/31/17 11.5 3.45 3.55
AKS 170331P00012000 P 03/31/17 12.0 3.95 4.10
AKS 170331P00012500 P 03/31/17 12.5 4.40 4.60
AKS 170331P00013000 P 03/31/17 13.0 4.90 5.05
AKS 170331P00013500 P 03/31/17 13.5 5.40 5.55
AKS 170331P00014000 P 03/31/17 14.0 5.90 6.05
AKS 170331P00014500 P 03/31/17 14.5 6.40 6.55
AKS 170407C00003000 C 04/07/17 3.0 4.95 5.10
AKS 170407C00003500 C 04/07/17 3.5 4.45 4.60
AKS 170407C00004000 C 04/07/17 4.0 3.95 4.10
AKS 170407C00004500 C 04/07/17 4.5 3.45 3.60
AKS 170407C00005000 C 04/07/17 5.0 2.98 3.10
AKS 170407C00005500 C 04/07/17 5.5 2.50 2.63
AKS 170407C00006000 C 04/07/17 6.0 2.04 2.17
AKS 170407C00006500 C 04/07/17 6.5 1.61 1.73
AKS 170407C00007000 C 04/07/17 7.0 1.24 1.34
AKS 170407C00007500 C 04/07/17 7.5 0.93 0.99
AKS 170407C00008000 C 04/07/17 8.0 0.66 0.71
AKS 170407C00008500 C 04/07/17 8.5 0.45 0.50
AKS 170407C00009000 C 04/07/17 9.0 0.30 0.36
AKS 170407C00009500 C 04/07/17 9.5 0.20 0.24
AKS 170407C00010000 C 04/07/17 10.0 0.13 0.17
AKS 170407C00010500 C 04/07/17 10.5 0.09 0.14
AKS 170407C00011000 C 04/07/17 11.0 0.06 0.10
AKS 170407C00011500 C 04/07/17 11.5 0.03 0.08
AKS 170407C00012000 C 04/07/17 12.0 0.02 0.07
AKS 170407C00012500 C 04/07/17 12.5 0.00 0.06
AKS 170407C00013000 C 04/07/17 13.0 0.00 0.06
AKS 170407C00013500 C 04/07/17 13.5 0.00 0.05
AKS 170407C00014000 C 04/07/17 14.0 0.00 0.05
AKS 170407C00014500 C 04/07/17 14.5 0.00 0.04
AKS 170407C00015000 C 04/07/17 15.0 0.00 0.04
AKS 170407C00015500 C 04/07/17 15.5 0.00 0.04
AKS 170407C00016000 C 04/07/17 16.0 0.00 0.03
AKS 170407C00016500 C 04/07/17 16.5 0.00 0.04
AKS 170407P00003000 P 04/07/17 3.0 0.00 0.02
AKS 170407P00003500 P 04/07/17 3.5 0.00 0.02
AKS 170407P00004000 P 04/07/17 4.0 0.00 0.03
AKS 170407P00004500 P 04/07/17 4.5 0.00 0.03
AKS 170407P00005000 P 04/07/17 5.0 0.00 0.05
AKS 170407P00005500 P 04/07/17 5.5 0.03 0.07
AKS 170407P00006000 P 04/07/17 6.0 0.06 0.11
AKS 170407P00006500 P 04/07/17 6.5 0.14 0.18
AKS 170407P00007000 P 04/07/17 7.0 0.26 0.29
AKS 170407P00007500 P 04/07/17 7.5 0.41 0.44
AKS 170407P00008000 P 04/07/17 8.0 0.65 0.68
AKS 170407P00008500 P 04/07/17 8.5 0.92 0.98
AKS 170407P00009000 P 04/07/17 9.0 1.25 1.36
AKS 170407P00009500 P 04/07/17 9.5 1.65 1.75
AKS 170407P00010000 P 04/07/17 10.0 2.08 2.17
AKS 170407P00010500 P 04/07/17 10.5 2.53 2.61
AKS 170407P00011000 P 04/07/17 11.0 2.97 3.15
AKS 170407P00011500 P 04/07/17 11.5 3.45 3.60
AKS 170407P00012000 P 04/07/17 12.0 3.95 4.10
AKS 170407P00012500 P 04/07/17 12.5 4.45 4.60
AKS 170407P00013000 P 04/07/17 13.0 4.90 5.10
AKS 170407P00013500 P 04/07/17 13.5 5.40 5.55
AKS 170407P00014000 P 04/07/17 14.0 5.90 6.05
AKS 170407P00014500 P 04/07/17 14.5 6.40 6.55
AKS 170407P00015000 P 04/07/17 15.0 6.90 7.05
AKS 170407P00015500 P 04/07/17 15.5 7.40 7.55
AKS 170407P00016000 P 04/07/17 16.0 7.90 8.05
AKS 170407P00016500 P 04/07/17 16.5 8.40 8.55
AKS 170421C00001000 C 04/21/17 1.0 6.95 7.10
AKS 170421C00002000 C 04/21/17 2.0 5.95 6.10
AKS 170421C00003000 C 04/21/17 3.0 4.95 5.10
AKS 170421C00004000 C 04/21/17 4.0 3.95 4.10
AKS 170421C00005000 C 04/21/17 5.0 3.00 3.15
AKS 170421C00006000 C 04/21/17 6.0 2.11 2.19
AKS 170421C00007000 C 04/21/17 7.0 1.35 1.40
AKS 170421C00008000 C 04/21/17 8.0 0.76 0.80
AKS 170421C00009000 C 04/21/17 9.0 0.40 0.43
AKS 170421C00010000 C 04/21/17 10.0 0.20 0.22
AKS 170421C00011000 C 04/21/17 11.0 0.11 0.13
AKS 170421C00012000 C 04/21/17 12.0 0.06 0.08
AKS 170421C00013000 C 04/21/17 13.0 0.04 0.06
AKS 170421C00014000 C 04/21/17 14.0 0.03 0.06
AKS 170421C00015000 C 04/21/17 15.0 0.02 0.04
AKS 170421C00016000 C 04/21/17 16.0 0.01 0.04
AKS 170421C00017000 C 04/21/17 17.0 0.00 0.04
AKS 170421P00001000 P 04/21/17 1.0 0.00 0.03
AKS 170421P00002000 P 04/21/17 2.0 0.00 0.02
AKS 170421P00003000 P 04/21/17 3.0 0.00 0.03
AKS 170421P00004000 P 04/21/17 4.0 0.00 0.03
AKS 170421P00005000 P 04/21/17 5.0 0.03 0.05
AKS 170421P00006000 P 04/21/17 6.0 0.12 0.16
AKS 170421P00007000 P 04/21/17 7.0 0.36 0.37
AKS 170421P00008000 P 04/21/17 8.0 0.74 0.78
AKS 170421P00009000 P 04/21/17 9.0 1.38 1.42
AKS 170421P00010000 P 04/21/17 10.0 2.18 2.23
AKS 170421P00011000 P 04/21/17 11.0 3.05 3.15
AKS 170421P00012000 P 04/21/17 12.0 3.95 4.10
AKS 170421P00013000 P 04/21/17 13.0 4.95 5.10
AKS 170421P00014000 P 04/21/17 14.0 5.95 6.10
AKS 170421P00015000 P 04/21/17 15.0 6.90 7.05
AKS 170421P00016000 P 04/21/17 16.0 7.90 8.05
AKS 170421P00017000 P 04/21/17 17.0 8.90 9.05
AKS 170616C00001000 C 06/16/17 1.0 6.95 7.10
AKS 170616C00002000 C 06/16/17 2.0 5.95 6.10
AKS 170616C00003000 C 06/16/17 3.0 4.95 5.10
AKS 170616C00004000 C 06/16/17 4.0 4.00 4.15
AKS 170616C00005000 C 06/16/17 5.0 3.05 3.20
AKS 170616C00006000 C 06/16/17 6.0 2.28 2.37
AKS 170616C00007000 C 06/16/17 7.0 1.60 1.69
AKS 170616C00008000 C 06/16/17 8.0 1.10 1.12
AKS 170616C00009000 C 06/16/17 9.0 0.72 0.76
AKS 170616C00010000 C 06/16/17 10.0 0.47 0.50
AKS 170616C00011000 C 06/16/17 11.0 0.30 0.33
AKS 170616C00012000 C 06/16/17 12.0 0.19 0.23
AKS 170616C00013000 C 06/16/17 13.0 0.13 0.16
AKS 170616C00014000 C 06/16/17 14.0 0.09 0.12
AKS 170616C00015000 C 06/16/17 15.0 0.06 0.08
AKS 170616C00016000 C 06/16/17 16.0 0.05 0.07
AKS 170616C00017000 C 06/16/17 17.0 0.03 0.06
AKS 170616C00018000 C 06/16/17 18.0 0.03 0.05
AKS 170616C00019000 C 06/16/17 19.0 0.02 0.05
AKS 170616C00020000 C 06/16/17 20.0 0.01 0.03
AKS 170616C00021000 C 06/16/17 21.0 0.01 0.03
AKS 170616C00022000 C 06/16/17 22.0 0.00 0.04
AKS 170616P00001000 P 06/16/17 1.0 0.00 0.01
AKS 170616P00002000 P 06/16/17 2.0 0.00 0.02
AKS 170616P00003000 P 06/16/17 3.0 0.00 0.04
AKS 170616P00004000 P 06/16/17 4.0 0.03 0.05
AKS 170616P00005000 P 06/16/17 5.0 0.11 0.13
AKS 170616P00006000 P 06/16/17 6.0 0.28 0.32
AKS 170616P00007000 P 06/16/17 7.0 0.61 0.64
AKS 170616P00008000 P 06/16/17 8.0 1.09 1.11
AKS 170616P00009000 P 06/16/17 9.0 1.67 1.74
AKS 170616P00010000 P 06/16/17 10.0 2.41 2.48
AKS 170616P00011000 P 06/16/17 11.0 3.20 3.35
AKS 170616P00012000 P 06/16/17 12.0 4.10 4.25
AKS 170616P00013000 P 06/16/17 13.0 5.05 5.15
AKS 170616P00014000 P 06/16/17 14.0 6.00 6.15
AKS 170616P00015000 P 06/16/17 15.0 6.95 7.10
AKS 170616P00016000 P 06/16/17 16.0 7.95 8.10
AKS 170616P00017000 P 06/16/17 17.0 8.90 9.10
AKS 170616P00018000 P 06/16/17 18.0 9.90 10.10
AKS 170616P00019000 P 06/16/17 19.0 10.90 11.10
AKS 170616P00020000 P 06/16/17 20.0 11.90 12.05
AKS 170616P00021000 P 06/16/17 21.0 12.90 13.10
AKS 170616P00022000 P 06/16/17 22.0 13.90 14.05
AKS 170915C00001000 C 09/15/17 1.0 6.95 7.10
AKS 170915C00002000 C 09/15/17 2.0 5.95 6.10
AKS 170915C00003000 C 09/15/17 3.0 5.00 5.15
AKS 170915C00004000 C 09/15/17 4.0 4.05 4.25
AKS 170915C00005000 C 09/15/17 5.0 3.25 3.40
AKS 170915C00006000 C 09/15/17 6.0 2.51 2.68
AKS 170915C00007000 C 09/15/17 7.0 1.93 2.06
AKS 170915C00008000 C 09/15/17 8.0 1.46 1.52
AKS 170915C00009000 C 09/15/17 9.0 1.08 1.13
AKS 170915C00010000 C 09/15/17 10.0 0.79 0.85
AKS 170915C00011000 C 09/15/17 11.0 0.58 0.63
AKS 170915C00012000 C 09/15/17 12.0 0.43 0.47
AKS 170915C00013000 C 09/15/17 13.0 0.30 0.36
AKS 170915C00014000 C 09/15/17 14.0 0.22 0.29
AKS 170915C00015000 C 09/15/17 15.0 0.17 0.23
AKS 170915C00016000 C 09/15/17 16.0 0.13 0.19
AKS 170915C00017000 C 09/15/17 17.0 0.10 0.16
AKS 170915C00018000 C 09/15/17 18.0 0.08 0.14
AKS 170915C00019000 C 09/15/17 19.0 0.05 0.12
AKS 170915P00001000 P 09/15/17 1.0 0.00 0.02
AKS 170915P00002000 P 09/15/17 2.0 0.00 0.05
AKS 170915P00003000 P 09/15/17 3.0 0.04 0.08
AKS 170915P00004000 P 09/15/17 4.0 0.12 0.16
AKS 170915P00005000 P 09/15/17 5.0 0.28 0.33
AKS 170915P00006000 P 09/15/17 6.0 0.54 0.60
AKS 170915P00007000 P 09/15/17 7.0 0.91 0.99
AKS 170915P00008000 P 09/15/17 8.0 1.42 1.49
AKS 170915P00009000 P 09/15/17 9.0 2.00 2.12
AKS 170915P00010000 P 09/15/17 10.0 2.72 2.83
AKS 170915P00011000 P 09/15/17 11.0 3.50 3.60
AKS 170915P00012000 P 09/15/17 12.0 4.35 4.50
AKS 170915P00013000 P 09/15/17 13.0 5.20 5.40
AKS 170915P00014000 P 09/15/17 14.0 6.15 6.30
AKS 170915P00015000 P 09/15/17 15.0 7.05 7.25
AKS 170915P00016000 P 09/15/17 16.0 8.00 8.15
AKS 170915P00017000 P 09/15/17 17.0 9.00 9.15
AKS 170915P00018000 P 09/15/17 18.0 9.95 10.15
AKS 170915P00019000 P 09/15/17 19.0 10.95 11.10
AKS 180119C00000500 C 01/19/18 0.5 7.40 7.65
AKS 180119C00001000 C 01/19/18 1.0 6.90 7.15
AKS 180119C00001500 C 01/19/18 1.5 6.40 6.70
AKS 180119C00002000 C 01/19/18 2.0 5.95 6.25
AKS 180119C00002500 C 01/19/18 2.5 5.45 5.85
AKS 180119C00003000 C 01/19/18 3.0 4.95 5.35
AKS 180119C00003500 C 01/19/18 3.5 4.50 4.90
AKS 180119C00004000 C 01/19/18 4.0 4.00 4.55
AKS 180119C00004500 C 01/19/18 4.5 3.85 4.10
AKS 180119C00005000 C 01/19/18 5.0 3.50 3.75
AKS 180119C00005500 C 01/19/18 5.5 3.15 3.35
AKS 180119C00007000 C 01/19/18 7.0 2.32 2.47
AKS 180119C00010000 C 01/19/18 10.0 1.19 1.28
AKS 180119C00012000 C 01/19/18 12.0 0.76 0.85
AKS 180119C00015000 C 01/19/18 15.0 0.40 0.50
AKS 180119C00017000 C 01/19/18 17.0 0.27 0.34
AKS 180119C00020000 C 01/19/18 20.0 0.18 0.24
AKS 180119P00000500 P 01/19/18 0.5 0.00 0.03
AKS 180119P00001000 P 01/19/18 1.0 0.00 0.05
AKS 180119P00001500 P 01/19/18 1.5 0.00 0.10
AKS 180119P00002000 P 01/19/18 2.0 0.05 0.10
AKS 180119P00002500 P 01/19/18 2.5 0.05 0.23
AKS 180119P00003000 P 01/19/18 3.0 0.12 0.24
AKS 180119P00003500 P 01/19/18 3.5 0.21 0.28
AKS 180119P00004000 P 01/19/18 4.0 0.26 0.43
AKS 180119P00004500 P 01/19/18 4.5 0.42 0.48
AKS 180119P00005000 P 01/19/18 5.0 0.56 0.60
AKS 180119P00005500 P 01/19/18 5.5 0.62 0.75
AKS 180119P00007000 P 01/19/18 7.0 1.32 1.43
AKS 180119P00010000 P 01/19/18 10.0 3.10 3.20
AKS 180119P00012000 P 01/19/18 12.0 4.70 4.80
AKS 180119P00015000 P 01/19/18 15.0 7.15 7.70
AKS 180119P00017000 P 01/19/18 17.0 9.00 9.60
AKS 180119P00020000 P 01/19/18 20.0 11.85 12.40
AKS 190118C00002000 C 01/18/19 2.0 5.45 6.95
AKS 190118C00003000 C 01/18/19 3.0 4.65 5.95
AKS 190118C00004000 C 01/18/19 4.0 4.25 5.15
AKS 190118C00005000 C 01/18/19 5.0 3.80 4.85
AKS 190118C00007000 C 01/18/19 7.0 2.91 3.30
AKS 190118C00010000 C 01/18/19 10.0 1.90 2.19
AKS 190118C00012000 C 01/18/19 12.0 1.31 1.88
AKS 190118C00015000 C 01/18/19 15.0 0.96 1.11
AKS 190118C00017000 C 01/18/19 17.0 0.74 0.88
AKS 190118C00020000 C 01/18/19 20.0 0.43 0.65
AKS 190118P00002000 P 01/18/19 2.0 0.06 0.28
AKS 190118P00003000 P 01/18/19 3.0 0.19 0.52
AKS 190118P00004000 P 01/18/19 4.0 0.54 0.70
AKS 190118P00005000 P 01/18/19 5.0 0.88 1.03
AKS 190118P00007000 P 01/18/19 7.0 1.79 1.95
AKS 190118P00010000 P 01/18/19 10.0 3.70 4.10
AKS 190118P00012000 P 01/18/19 12.0 5.10 5.70
AKS 190118P00015000 P 01/18/19 15.0 7.45 8.20
AKS 190118P00017000 P 01/18/19 17.0 9.15 10.05
AKS 190118P00020000 P 01/18/19 20.0 11.90 12.75

OPRA data is delayed 15 minutes.