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 (2017-09-08)Premium Content

Ak Steel Holding Corp (AKS)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 170922C00000500 C 09/22/17 0.5 5.05 5.15
AKS 170922C00001000 C 09/22/17 1.0 4.55 5.15
AKS 170922C00001500 C 09/22/17 1.5 4.10 4.20
AKS 170922C00002000 C 09/22/17 2.0 3.35 3.80
AKS 170922C00002500 C 09/22/17 2.5 2.97 3.25
AKS 170922C00003000 C 09/22/17 3.0 2.44 2.75
AKS 170922C00003500 C 09/22/17 3.5 2.10 2.16
AKS 170922C00004000 C 09/22/17 4.0 1.59 1.64
AKS 170922C00004500 C 09/22/17 4.5 1.10 1.13
AKS 170922C00005000 C 09/22/17 5.0 0.60 0.63
AKS 170922C00005500 C 09/22/17 5.5 0.15 0.18
AKS 170922C00006000 C 09/22/17 6.0 0.00 0.01
AKS 170922C00006500 C 09/22/17 6.5 0.00 0.01
AKS 170922C00007000 C 09/22/17 7.0 0.00 0.01
AKS 170922C00007500 C 09/22/17 7.5 0.00 0.24
AKS 170922C00008000 C 09/22/17 8.0 0.00 0.01
AKS 170922C00008500 C 09/22/17 8.5 0.00 0.22
AKS 170922C00009000 C 09/22/17 9.0 0.00 0.01
AKS 170922C00009500 C 09/22/17 9.5 0.00 0.01
AKS 170922C00010000 C 09/22/17 10.0 0.00 0.01
AKS 170922C00010500 C 09/22/17 10.5 0.00 0.01
AKS 170922P00000500 P 09/22/17 0.5 0.00 0.31
AKS 170922P00001000 P 09/22/17 1.0 0.00 0.24
AKS 170922P00001500 P 09/22/17 1.5 0.00 0.01
AKS 170922P00002000 P 09/22/17 2.0 0.00 0.01
AKS 170922P00002500 P 09/22/17 2.5 0.00 0.01
AKS 170922P00003000 P 09/22/17 3.0 0.00 0.24
AKS 170922P00003500 P 09/22/17 3.5 0.00 0.22
AKS 170922P00004000 P 09/22/17 4.0 0.00 0.02
AKS 170922P00004500 P 09/22/17 4.5 0.00 0.01
AKS 170922P00005000 P 09/22/17 5.0 0.00 0.01
AKS 170922P00005500 P 09/22/17 5.5 0.04 0.06
AKS 170922P00006000 P 09/22/17 6.0 0.38 0.41
AKS 170922P00006500 P 09/22/17 6.5 0.87 0.91
AKS 170922P00007000 P 09/22/17 7.0 1.32 1.42
AKS 170922P00007500 P 09/22/17 7.5 1.86 1.91
AKS 170922P00008000 P 09/22/17 8.0 2.32 2.49
AKS 170922P00008500 P 09/22/17 8.5 2.79 2.91
AKS 170922P00009000 P 09/22/17 9.0 3.30 3.40
AKS 170922P00009500 P 09/22/17 9.5 3.70 3.90
AKS 170922P00010000 P 09/22/17 10.0 4.15 4.45
AKS 170922P00010500 P 09/22/17 10.5 4.80 4.95
AKS 170929C00000500 C 09/29/17 0.5 5.05 5.15
AKS 170929C00001000 C 09/29/17 1.0 4.55 4.65
AKS 170929C00001500 C 09/29/17 1.5 4.05 4.15
AKS 170929C00002000 C 09/29/17 2.0 3.60 3.70
AKS 170929C00002500 C 09/29/17 2.5 2.93 3.15
AKS 170929C00003000 C 09/29/17 3.0 2.47 2.75
AKS 170929C00003500 C 09/29/17 3.5 2.10 2.15
AKS 170929C00004000 C 09/29/17 4.0 1.59 1.64
AKS 170929C00004500 C 09/29/17 4.5 1.09 1.17
AKS 170929C00005000 C 09/29/17 5.0 0.62 0.69
AKS 170929C00005500 C 09/29/17 5.5 0.22 0.25
AKS 170929C00006000 C 09/29/17 6.0 0.04 0.05
AKS 170929C00006500 C 09/29/17 6.5 0.00 0.02
AKS 170929C00007000 C 09/29/17 7.0 0.00 0.01
AKS 170929C00007500 C 09/29/17 7.5 0.00 0.01
AKS 170929C00008000 C 09/29/17 8.0 0.00 0.01
AKS 170929C00008500 C 09/29/17 8.5 0.00 0.20
AKS 170929C00009000 C 09/29/17 9.0 0.00 0.01
AKS 170929C00009500 C 09/29/17 9.5 0.00 0.01
AKS 170929C00010000 C 09/29/17 10.0 0.00 0.01
AKS 170929C00010500 C 09/29/17 10.5 0.00 0.21
AKS 170929C00011000 C 09/29/17 11.0 0.00 0.01
AKS 170929C00011500 C 09/29/17 11.5 0.00 0.01
AKS 170929P00000500 P 09/29/17 0.5 0.00 0.27
AKS 170929P00001000 P 09/29/17 1.0 0.00 0.02
AKS 170929P00001500 P 09/29/17 1.5 0.00 0.02
AKS 170929P00002000 P 09/29/17 2.0 0.00 0.01
AKS 170929P00002500 P 09/29/17 2.5 0.00 0.25
AKS 170929P00003000 P 09/29/17 3.0 0.00 0.25
AKS 170929P00003500 P 09/29/17 3.5 0.00 0.01
AKS 170929P00004000 P 09/29/17 4.0 0.00 0.01
AKS 170929P00004500 P 09/29/17 4.5 0.00 0.01
AKS 170929P00005000 P 09/29/17 5.0 0.01 0.02
AKS 170929P00005500 P 09/29/17 5.5 0.10 0.12
AKS 170929P00006000 P 09/29/17 6.0 0.41 0.48
AKS 170929P00006500 P 09/29/17 6.5 0.87 0.91
AKS 170929P00007000 P 09/29/17 7.0 1.35 1.42
AKS 170929P00007500 P 09/29/17 7.5 1.82 1.93
AKS 170929P00008000 P 09/29/17 8.0 2.28 2.53
AKS 170929P00008500 P 09/29/17 8.5 2.81 2.91
AKS 170929P00009000 P 09/29/17 9.0 3.35 3.45
AKS 170929P00009500 P 09/29/17 9.5 3.85 3.95
AKS 170929P00010000 P 09/29/17 10.0 4.35 4.45
AKS 170929P00010500 P 09/29/17 10.5 4.85 4.95
AKS 170929P00011000 P 09/29/17 11.0 5.35 5.45
AKS 170929P00011500 P 09/29/17 11.5 5.85 5.95
AKS 171006C00000500 C 10/06/17 0.5 4.70 5.75
AKS 171006C00001000 C 10/06/17 1.0 4.60 5.25
AKS 171006C00001500 C 10/06/17 1.5 4.10 4.70
AKS 171006C00002000 C 10/06/17 2.0 3.55 3.65
AKS 171006C00002500 C 10/06/17 2.5 2.91 3.15
AKS 171006C00003000 C 10/06/17 3.0 2.48 2.72
AKS 171006C00003500 C 10/06/17 3.5 2.09 2.17
AKS 171006C00004000 C 10/06/17 4.0 1.56 1.66
AKS 171006C00004500 C 10/06/17 4.5 1.10 1.17
AKS 171006C00005000 C 10/06/17 5.0 0.64 0.67
AKS 171006C00005500 C 10/06/17 5.5 0.22 0.28
AKS 171006C00006000 C 10/06/17 6.0 0.06 0.08
AKS 171006C00006500 C 10/06/17 6.5 0.01 0.03
AKS 171006C00007000 C 10/06/17 7.0 0.00 0.03
AKS 171006C00007500 C 10/06/17 7.5 0.00 0.02
AKS 171006C00008000 C 10/06/17 8.0 0.00 0.01
AKS 171006C00008500 C 10/06/17 8.5 0.00 0.02
AKS 171006C00009000 C 10/06/17 9.0 0.00 0.01
AKS 171006C00009500 C 10/06/17 9.5 0.00 0.02
AKS 171006C00010000 C 10/06/17 10.0 0.00 0.03
AKS 171006C00010500 C 10/06/17 10.5 0.00 0.02
AKS 171006P00000500 P 10/06/17 0.5 0.00 0.03
AKS 171006P00001000 P 10/06/17 1.0 0.00 0.02
AKS 171006P00001500 P 10/06/17 1.5 0.00 0.03
AKS 171006P00002000 P 10/06/17 2.0 0.00 0.02
AKS 171006P00002500 P 10/06/17 2.5 0.00 0.02
AKS 171006P00003000 P 10/06/17 3.0 0.00 0.03
AKS 171006P00003500 P 10/06/17 3.5 0.00 0.32
AKS 171006P00004000 P 10/06/17 4.0 0.00 0.02
AKS 171006P00004500 P 10/06/17 4.5 0.00 0.03
AKS 171006P00005000 P 10/06/17 5.0 0.03 0.04
AKS 171006P00005500 P 10/06/17 5.5 0.14 0.21
AKS 171006P00006000 P 10/06/17 6.0 0.44 0.52
AKS 171006P00006500 P 10/06/17 6.5 0.83 0.92
AKS 171006P00007000 P 10/06/17 7.0 1.35 1.40
AKS 171006P00007500 P 10/06/17 7.5 1.86 1.91
AKS 171006P00008000 P 10/06/17 8.0 2.21 2.57
AKS 171006P00008500 P 10/06/17 8.5 2.79 2.90
AKS 171006P00009000 P 10/06/17 9.0 3.35 3.45
AKS 171006P00009500 P 10/06/17 9.5 3.85 3.95
AKS 171006P00010000 P 10/06/17 10.0 4.35 4.45
AKS 171006P00010500 P 10/06/17 10.5 4.85 4.95
AKS 171013C00001000 C 10/13/17 1.0 4.55 5.15
AKS 171013C00001500 C 10/13/17 1.5 4.10 4.75
AKS 171013C00002000 C 10/13/17 2.0 3.60 4.25
AKS 171013C00002500 C 10/13/17 2.5 2.95 3.20
AKS 171013C00003000 C 10/13/17 3.0 2.47 2.80
AKS 171013C00003500 C 10/13/17 3.5 2.08 2.18
AKS 171013C00004000 C 10/13/17 4.0 1.57 1.67
AKS 171013C00004500 C 10/13/17 4.5 1.11 1.20
AKS 171013C00005000 C 10/13/17 5.0 0.66 0.72
AKS 171013C00005500 C 10/13/17 5.5 0.30 0.33
AKS 171013C00006000 C 10/13/17 6.0 0.09 0.12
AKS 171013C00006500 C 10/13/17 6.5 0.02 0.06
AKS 171013C00007000 C 10/13/17 7.0 0.00 0.02
AKS 171013C00007500 C 10/13/17 7.5 0.00 0.01
AKS 171013C00008000 C 10/13/17 8.0 0.00 0.02
AKS 171013C00008500 C 10/13/17 8.5 0.00 0.01
AKS 171013C00009000 C 10/13/17 9.0 0.00 0.02
AKS 171013C00009500 C 10/13/17 9.5 0.00 0.26
AKS 171013C00010000 C 10/13/17 10.0 0.00 0.02
AKS 171013C00010500 C 10/13/17 10.5 0.00 0.01
AKS 171013C00011000 C 10/13/17 11.0 0.00 0.03
AKS 171013P00001000 P 10/13/17 1.0 0.00 0.24
AKS 171013P00001500 P 10/13/17 1.5 0.00 0.23
AKS 171013P00002000 P 10/13/17 2.0 0.00 0.02
AKS 171013P00002500 P 10/13/17 2.5 0.00 0.02
AKS 171013P00003000 P 10/13/17 3.0 0.00 0.02
AKS 171013P00003500 P 10/13/17 3.5 0.00 0.28
AKS 171013P00004000 P 10/13/17 4.0 0.00 0.02
AKS 171013P00004500 P 10/13/17 4.5 0.00 0.03
AKS 171013P00005000 P 10/13/17 5.0 0.05 0.07
AKS 171013P00005500 P 10/13/17 5.5 0.18 0.21
AKS 171013P00006000 P 10/13/17 6.0 0.46 0.52
AKS 171013P00006500 P 10/13/17 6.5 0.86 0.93
AKS 171013P00007000 P 10/13/17 7.0 1.32 1.42
AKS 171013P00007500 P 10/13/17 7.5 1.83 1.93
AKS 171013P00008000 P 10/13/17 8.0 2.36 2.47
AKS 171013P00008500 P 10/13/17 8.5 2.82 2.92
AKS 171013P00009000 P 10/13/17 9.0 3.35 3.45
AKS 171013P00009500 P 10/13/17 9.5 3.85 3.95
AKS 171013P00010000 P 10/13/17 10.0 4.35 4.45
AKS 171013P00010500 P 10/13/17 10.5 4.85 4.95
AKS 171013P00011000 P 10/13/17 11.0 5.35 5.45
AKS 171020C00000500 C 10/20/17 0.5 5.05 5.15
AKS 171020C00001000 C 10/20/17 1.0 4.55 4.65
AKS 171020C00001500 C 10/20/17 1.5 4.05 4.15
AKS 171020C00002000 C 10/20/17 2.0 3.55 3.65
AKS 171020C00002500 C 10/20/17 2.5 3.10 3.15
AKS 171020C00003000 C 10/20/17 3.0 2.60 2.69
AKS 171020C00003500 C 10/20/17 3.5 2.09 2.16
AKS 171020C00004000 C 10/20/17 4.0 1.61 1.66
AKS 171020C00004500 C 10/20/17 4.5 1.12 1.16
AKS 171020C00005000 C 10/20/17 5.0 0.64 0.71
AKS 171020C00005500 C 10/20/17 5.5 0.34 0.35
AKS 171020C00006000 C 10/20/17 6.0 0.12 0.14
AKS 171020C00006500 C 10/20/17 6.5 0.03 0.05
AKS 171020C00007000 C 10/20/17 7.0 0.00 0.01
AKS 171020C00007500 C 10/20/17 7.5 0.00 0.02
AKS 171020C00008000 C 10/20/17 8.0 0.00 0.01
AKS 171020C00008500 C 10/20/17 8.5 0.00 0.01
AKS 171020C00009000 C 10/20/17 9.0 0.00 0.01
AKS 171020C00009500 C 10/20/17 9.5 0.00 0.01
AKS 171020C00010000 C 10/20/17 10.0 0.00 0.01
AKS 171020C00010500 C 10/20/17 10.5 0.00 0.01
AKS 171020P00000500 P 10/20/17 0.5 0.00 0.01
AKS 171020P00001000 P 10/20/17 1.0 0.00 0.01
AKS 171020P00001500 P 10/20/17 1.5 0.00 0.01
AKS 171020P00002000 P 10/20/17 2.0 0.00 0.01
AKS 171020P00002500 P 10/20/17 2.5 0.00 0.01
AKS 171020P00003000 P 10/20/17 3.0 0.00 0.01
AKS 171020P00003500 P 10/20/17 3.5 0.00 0.01
AKS 171020P00004000 P 10/20/17 4.0 0.00 0.02
AKS 171020P00004500 P 10/20/17 4.5 0.02 0.03
AKS 171020P00005000 P 10/20/17 5.0 0.07 0.08
AKS 171020P00005500 P 10/20/17 5.5 0.20 0.23
AKS 171020P00006000 P 10/20/17 6.0 0.49 0.52
AKS 171020P00006500 P 10/20/17 6.5 0.90 0.94
AKS 171020P00007000 P 10/20/17 7.0 1.36 1.40
AKS 171020P00007500 P 10/20/17 7.5 1.85 1.90
AKS 171020P00008000 P 10/20/17 8.0 2.35 2.42
AKS 171020P00008500 P 10/20/17 8.5 2.84 2.90
AKS 171020P00009000 P 10/20/17 9.0 3.35 3.45
AKS 171020P00009500 P 10/20/17 9.5 3.85 3.95
AKS 171020P00010000 P 10/20/17 10.0 4.35 4.45
AKS 171020P00010500 P 10/20/17 10.5 4.85 4.95
AKS 171027C00001000 C 10/27/17 1.0 4.60 4.70
AKS 171027C00001500 C 10/27/17 1.5 4.10 4.25
AKS 171027C00002000 C 10/27/17 2.0 3.55 3.75
AKS 171027C00002500 C 10/27/17 2.5 2.96 3.20
AKS 171027C00003000 C 10/27/17 3.0 2.50 2.74
AKS 171027C00003500 C 10/27/17 3.5 2.11 2.21
AKS 171027C00004000 C 10/27/17 4.0 1.61 1.69
AKS 171027C00004500 C 10/27/17 4.5 1.14 1.24
AKS 171027C00005000 C 10/27/17 5.0 0.71 0.78
AKS 171027C00005500 C 10/27/17 5.5 0.38 0.44
AKS 171027C00006000 C 10/27/17 6.0 0.16 0.23
AKS 171027C00006500 C 10/27/17 6.5 0.06 0.12
AKS 171027C00007000 C 10/27/17 7.0 0.00 0.05
AKS 171027C00007500 C 10/27/17 7.5 0.00 0.04
AKS 171027C00008000 C 10/27/17 8.0 0.00 0.02
AKS 171027C00008500 C 10/27/17 8.5 0.00 0.02
AKS 171027C00009000 C 10/27/17 9.0 0.00 0.03
AKS 171027C00009500 C 10/27/17 9.5 0.00 0.02
AKS 171027C00010000 C 10/27/17 10.0 0.00 0.02
AKS 171027C00010500 C 10/27/17 10.5 0.00 0.02
AKS 171027C00011000 C 10/27/17 11.0 0.00 0.01
AKS 171027P00001000 P 10/27/17 1.0 0.00 0.03
AKS 171027P00001500 P 10/27/17 1.5 0.00 0.02
AKS 171027P00002000 P 10/27/17 2.0 0.00 0.03
AKS 171027P00002500 P 10/27/17 2.5 0.00 0.03
AKS 171027P00003000 P 10/27/17 3.0 0.00 0.02
AKS 171027P00003500 P 10/27/17 3.5 0.00 0.02
AKS 171027P00004000 P 10/27/17 4.0 0.00 0.04
AKS 171027P00004500 P 10/27/17 4.5 0.03 0.08
AKS 171027P00005000 P 10/27/17 5.0 0.10 0.15
AKS 171027P00005500 P 10/27/17 5.5 0.25 0.32
AKS 171027P00006000 P 10/27/17 6.0 0.54 0.60
AKS 171027P00006500 P 10/27/17 6.5 0.92 1.03
AKS 171027P00007000 P 10/27/17 7.0 1.36 1.48
AKS 171027P00007500 P 10/27/17 7.5 1.85 1.92
AKS 171027P00008000 P 10/27/17 8.0 2.31 2.48
AKS 171027P00008500 P 10/27/17 8.5 2.84 2.90
AKS 171027P00009000 P 10/27/17 9.0 3.35 3.45
AKS 171027P00009500 P 10/27/17 9.5 3.85 3.95
AKS 171027P00010000 P 10/27/17 10.0 4.35 4.45
AKS 171027P00010500 P 10/27/17 10.5 4.85 4.95
AKS 171027P00011000 P 10/27/17 11.0 5.35 5.45
AKS 171117C00001000 C 11/17/17 1.0 4.60 4.70
AKS 171117C00002000 C 11/17/17 2.0 3.60 3.70
AKS 171117C00003000 C 11/17/17 3.0 2.58 2.66
AKS 171117C00004000 C 11/17/17 4.0 1.64 1.70
AKS 171117C00005000 C 11/17/17 5.0 0.81 0.84
AKS 171117C00006000 C 11/17/17 6.0 0.30 0.31
AKS 171117C00007000 C 11/17/17 7.0 0.08 0.09
AKS 171117C00008000 C 11/17/17 8.0 0.02 0.03
AKS 171117C00009000 C 11/17/17 9.0 0.00 0.02
AKS 171117C00010000 C 11/17/17 10.0 0.00 0.02
AKS 171117C00011000 C 11/17/17 11.0 0.00 0.01
AKS 171117P00001000 P 11/17/17 1.0 0.00 0.01
AKS 171117P00002000 P 11/17/17 2.0 0.00 0.01
AKS 171117P00003000 P 11/17/17 3.0 0.00 0.02
AKS 171117P00004000 P 11/17/17 4.0 0.03 0.04
AKS 171117P00005000 P 11/17/17 5.0 0.19 0.21
AKS 171117P00006000 P 11/17/17 6.0 0.67 0.68
AKS 171117P00007000 P 11/17/17 7.0 1.42 1.47
AKS 171117P00008000 P 11/17/17 8.0 2.35 2.44
AKS 171117P00009000 P 11/17/17 9.0 3.35 3.45
AKS 171117P00010000 P 11/17/17 10.0 4.35 4.45
AKS 171117P00011000 P 11/17/17 11.0 5.35 5.45
AKS 171215C00001000 C 12/15/17 1.0 4.50 4.65
AKS 171215C00002000 C 12/15/17 2.0 3.60 3.70
AKS 171215C00003000 C 12/15/17 3.0 2.59 2.69
AKS 171215C00004000 C 12/15/17 4.0 1.63 1.73
AKS 171215C00005000 C 12/15/17 5.0 0.88 0.92
AKS 171215C00006000 C 12/15/17 6.0 0.38 0.41
AKS 171215C00007000 C 12/15/17 7.0 0.13 0.14
AKS 171215C00008000 C 12/15/17 8.0 0.04 0.05
AKS 171215C00009000 C 12/15/17 9.0 0.01 0.03
AKS 171215C00010000 C 12/15/17 10.0 0.00 0.02
AKS 171215C00011000 C 12/15/17 11.0 0.00 0.02
AKS 171215C00012000 C 12/15/17 12.0 0.00 0.03
AKS 171215C00013000 C 12/15/17 13.0 0.00 0.01
AKS 171215P00001000 P 12/15/17 1.0 0.00 0.03
AKS 171215P00002000 P 12/15/17 2.0 0.00 0.03
AKS 171215P00003000 P 12/15/17 3.0 0.00 0.03
AKS 171215P00004000 P 12/15/17 4.0 0.05 0.07
AKS 171215P00005000 P 12/15/17 5.0 0.26 0.28
AKS 171215P00006000 P 12/15/17 6.0 0.74 0.77
AKS 171215P00007000 P 12/15/17 7.0 1.47 1.56
AKS 171215P00008000 P 12/15/17 8.0 2.39 2.45
AKS 171215P00009000 P 12/15/17 9.0 3.35 3.45
AKS 171215P00010000 P 12/15/17 10.0 4.35 4.45
AKS 171215P00011000 P 12/15/17 11.0 5.35 5.45
AKS 171215P00012000 P 12/15/17 12.0 6.35 6.45
AKS 171215P00013000 P 12/15/17 13.0 7.35 7.45
AKS 180119C00000500 C 01/19/18 0.5 5.05 5.20
AKS 180119C00001000 C 01/19/18 1.0 4.50 4.70
AKS 180119C00001500 C 01/19/18 1.5 4.05 4.20
AKS 180119C00002000 C 01/19/18 2.0 3.60 3.70
AKS 180119C00002500 C 01/19/18 2.5 3.10 3.20
AKS 180119C00003000 C 01/19/18 3.0 2.62 2.71
AKS 180119C00003500 C 01/19/18 3.5 2.13 2.23
AKS 180119C00004000 C 01/19/18 4.0 1.71 1.81
AKS 180119C00004500 C 01/19/18 4.5 1.31 1.37
AKS 180119C00005000 C 01/19/18 5.0 0.96 1.01
AKS 180119C00005500 C 01/19/18 5.5 0.68 0.72
AKS 180119C00007000 C 01/19/18 7.0 0.21 0.23
AKS 180119C00008000 C 01/19/18 8.0 0.09 0.11
AKS 180119C00009000 C 01/19/18 9.0 0.04 0.05
AKS 180119C00010000 C 01/19/18 10.0 0.02 0.04
AKS 180119C00011000 C 01/19/18 11.0 0.01 0.03
AKS 180119C00012000 C 01/19/18 12.0 0.01 0.02
AKS 180119C00013000 C 01/19/18 13.0 0.00 0.02
AKS 180119C00015000 C 01/19/18 15.0 0.00 0.02
AKS 180119C00017000 C 01/19/18 17.0 0.00 0.02
AKS 180119C00020000 C 01/19/18 20.0 0.00 0.02
AKS 180119P00000500 P 01/19/18 0.5 0.00 0.03
AKS 180119P00001000 P 01/19/18 1.0 0.00 0.02
AKS 180119P00001500 P 01/19/18 1.5 0.00 0.02
AKS 180119P00002000 P 01/19/18 2.0 0.00 0.02
AKS 180119P00002500 P 01/19/18 2.5 0.01 0.03
AKS 180119P00003000 P 01/19/18 3.0 0.01 0.04
AKS 180119P00003500 P 01/19/18 3.5 0.04 0.07
AKS 180119P00004000 P 01/19/18 4.0 0.08 0.11
AKS 180119P00004500 P 01/19/18 4.5 0.18 0.20
AKS 180119P00005000 P 01/19/18 5.0 0.33 0.35
AKS 180119P00005500 P 01/19/18 5.5 0.54 0.57
AKS 180119P00007000 P 01/19/18 7.0 1.52 1.58
AKS 180119P00008000 P 01/19/18 8.0 2.39 2.52
AKS 180119P00009000 P 01/19/18 9.0 3.35 3.45
AKS 180119P00010000 P 01/19/18 10.0 4.35 4.45
AKS 180119P00011000 P 01/19/18 11.0 5.30 5.45
AKS 180119P00012000 P 01/19/18 12.0 6.30 6.45
AKS 180119P00013000 P 01/19/18 13.0 7.35 7.45
AKS 180119P00015000 P 01/19/18 15.0 9.30 9.50
AKS 180119P00017000 P 01/19/18 17.0 11.30 11.50
AKS 180119P00020000 P 01/19/18 20.0 14.30 14.50
AKS 180316C00001000 C 03/16/18 1.0 4.55 4.70
AKS 180316C00002000 C 03/16/18 2.0 3.55 3.75
AKS 180316C00003000 C 03/16/18 3.0 2.62 2.77
AKS 180316C00004000 C 03/16/18 4.0 1.74 1.89
AKS 180316C00005000 C 03/16/18 5.0 1.10 1.19
AKS 180316C00006000 C 03/16/18 6.0 0.62 0.66
AKS 180316C00007000 C 03/16/18 7.0 0.32 0.33
AKS 180316C00008000 C 03/16/18 8.0 0.16 0.17
AKS 180316C00009000 C 03/16/18 9.0 0.08 0.10
AKS 180316C00010000 C 03/16/18 10.0 0.04 0.06
AKS 180316C00011000 C 03/16/18 11.0 0.02 0.04
AKS 180316C00012000 C 03/16/18 12.0 0.01 0.03
AKS 180316C00013000 C 03/16/18 13.0 0.00 0.04
AKS 180316P00001000 P 03/16/18 1.0 0.00 0.02
AKS 180316P00002000 P 03/16/18 2.0 0.00 0.03
AKS 180316P00003000 P 03/16/18 3.0 0.03 0.06
AKS 180316P00004000 P 03/16/18 4.0 0.16 0.19
AKS 180316P00005000 P 03/16/18 5.0 0.45 0.49
AKS 180316P00006000 P 03/16/18 6.0 0.96 0.98
AKS 180316P00007000 P 03/16/18 7.0 1.64 1.73
AKS 180316P00008000 P 03/16/18 8.0 2.47 2.53
AKS 180316P00009000 P 03/16/18 9.0 3.35 3.50
AKS 180316P00010000 P 03/16/18 10.0 4.30 4.50
AKS 180316P00011000 P 03/16/18 11.0 5.30 5.50
AKS 180316P00012000 P 03/16/18 12.0 6.30 6.50
AKS 180316P00013000 P 03/16/18 13.0 7.30 7.50
AKS 190118C00002000 C 01/18/19 2.0 3.55 3.90
AKS 190118C00003000 C 01/18/19 3.0 2.53 3.05
AKS 190118C00004000 C 01/18/19 4.0 1.98 2.25
AKS 190118C00005000 C 01/18/19 5.0 1.50 1.73
AKS 190118C00007000 C 01/18/19 7.0 0.79 0.88
AKS 190118C00010000 C 01/18/19 10.0 0.25 0.34
AKS 190118C00012000 C 01/18/19 12.0 0.10 0.19
AKS 190118C00015000 C 01/18/19 15.0 0.04 0.17
AKS 190118C00017000 C 01/18/19 17.0 0.00 0.10
AKS 190118C00020000 C 01/18/19 20.0 0.03 0.04
AKS 190118P00002000 P 01/18/19 2.0 0.05 0.11
AKS 190118P00003000 P 01/18/19 3.0 0.18 0.27
AKS 190118P00004000 P 01/18/19 4.0 0.45 0.51
AKS 190118P00005000 P 01/18/19 5.0 0.85 0.94
AKS 190118P00007000 P 01/18/19 7.0 2.02 2.13
AKS 190118P00010000 P 01/18/19 10.0 4.45 4.65
AKS 190118P00012000 P 01/18/19 12.0 6.30 6.60
AKS 190118P00015000 P 01/18/19 15.0 9.20 9.55
AKS 190118P00017000 P 01/18/19 17.0 11.25 11.55
AKS 190118P00020000 P 01/18/19 20.0 14.25 14.50

OPRA data is delayed 15 minutes.