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 (2016-03-11)Premium Content

Ak Steel Holding Corp (AKS)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 160429C00000500 C 04/29/16 0.5 4.20 4.70
AKS 160429C00001000 C 04/29/16 1.0 3.50 4.30
AKS 160429C00001500 C 04/29/16 1.5 3.25 3.70
AKS 160429C00002000 C 04/29/16 2.0 2.68 3.30
AKS 160429C00002500 C 04/29/16 2.5 2.26 2.68
AKS 160429C00003000 C 04/29/16 3.0 1.67 2.27
AKS 160429C00003500 C 04/29/16 3.5 1.28 1.68
AKS 160429C00004000 C 04/29/16 4.0 0.86 1.11
AKS 160429C00004500 C 04/29/16 4.5 0.42 0.61
AKS 160429C00005000 C 04/29/16 5.0 0.07 0.12
AKS 160429C00005500 C 04/29/16 5.5 0.00 0.03
AKS 160429C00006000 C 04/29/16 6.0 0.00 0.13
AKS 160429C00006500 C 04/29/16 6.5 0.00 0.13
AKS 160429C00007000 C 04/29/16 7.0 0.00 0.11
AKS 160429C00007500 C 04/29/16 7.5 0.00 0.13
AKS 160429C00008000 C 04/29/16 8.0 0.00 0.13
AKS 160429C00009000 C 04/29/16 9.0 0.00 0.13
AKS 160429P00000500 P 04/29/16 0.5 0.00 0.13
AKS 160429P00001000 P 04/29/16 1.0 0.00 0.08
AKS 160429P00001500 P 04/29/16 1.5 0.00 0.13
AKS 160429P00002000 P 04/29/16 2.0 0.00 0.13
AKS 160429P00002500 P 04/29/16 2.5 0.00 0.13
AKS 160429P00003000 P 04/29/16 3.0 0.00 0.12
AKS 160429P00003500 P 04/29/16 3.5 0.00 0.13
AKS 160429P00004000 P 04/29/16 4.0 0.00 0.13
AKS 160429P00004500 P 04/29/16 4.5 0.01 0.02
AKS 160429P00005000 P 04/29/16 5.0 0.09 0.15
AKS 160429P00005500 P 04/29/16 5.5 0.27 0.63
AKS 160429P00006000 P 04/29/16 6.0 0.73 1.16
AKS 160429P00006500 P 04/29/16 6.5 1.24 1.62
AKS 160429P00007000 P 04/29/16 7.0 1.73 2.14
AKS 160429P00007500 P 04/29/16 7.5 2.21 2.63
AKS 160429P00008000 P 04/29/16 8.0 2.65 3.10
AKS 160429P00009000 P 04/29/16 9.0 3.70 4.10
AKS 160506C00000500 C 05/06/16 0.5 4.25 4.70
AKS 160506C00001000 C 05/06/16 1.0 3.70 4.30
AKS 160506C00001500 C 05/06/16 1.5 3.25 3.70
AKS 160506C00002000 C 05/06/16 2.0 2.73 3.30
AKS 160506C00002500 C 05/06/16 2.5 2.24 2.68
AKS 160506C00003000 C 05/06/16 3.0 1.85 2.18
AKS 160506C00003500 C 05/06/16 3.5 1.35 1.68
AKS 160506C00004000 C 05/06/16 4.0 0.84 1.18
AKS 160506C00004500 C 05/06/16 4.5 0.49 0.63
AKS 160506C00005000 C 05/06/16 5.0 0.20 0.24
AKS 160506C00005500 C 05/06/16 5.5 0.05 0.09
AKS 160506C00006000 C 05/06/16 6.0 0.00 0.05
AKS 160506C00006500 C 05/06/16 6.5 0.00 0.13
AKS 160506C00007000 C 05/06/16 7.0 0.00 0.11
AKS 160506C00007500 C 05/06/16 7.5 0.00 0.13
AKS 160506C00008000 C 05/06/16 8.0 0.00 0.13
AKS 160506C00008500 C 05/06/16 8.5 0.00 0.13
AKS 160506C00009000 C 05/06/16 9.0 0.00 0.13
AKS 160506P00000500 P 05/06/16 0.5 0.00 0.13
AKS 160506P00001000 P 05/06/16 1.0 0.00 0.08
AKS 160506P00001500 P 05/06/16 1.5 0.00 0.13
AKS 160506P00002000 P 05/06/16 2.0 0.00 0.13
AKS 160506P00002500 P 05/06/16 2.5 0.00 0.13
AKS 160506P00003000 P 05/06/16 3.0 0.00 0.12
AKS 160506P00003500 P 05/06/16 3.5 0.00 0.03
AKS 160506P00004000 P 05/06/16 4.0 0.00 0.10
AKS 160506P00004500 P 05/06/16 4.5 0.07 0.10
AKS 160506P00005000 P 05/06/16 5.0 0.22 0.26
AKS 160506P00005500 P 05/06/16 5.5 0.55 0.66
AKS 160506P00006000 P 05/06/16 6.0 0.74 1.13
AKS 160506P00006500 P 05/06/16 6.5 1.23 1.64
AKS 160506P00007000 P 05/06/16 7.0 1.73 2.12
AKS 160506P00007500 P 05/06/16 7.5 2.24 2.62
AKS 160506P00008000 P 05/06/16 8.0 2.65 3.15
AKS 160506P00008500 P 05/06/16 8.5 3.15 3.65
AKS 160506P00009000 P 05/06/16 9.0 3.65 4.15
AKS 160513C00000500 C 05/13/16 0.5 4.20 4.80
AKS 160513C00001000 C 05/13/16 1.0 3.55 4.30
AKS 160513C00001500 C 05/13/16 1.5 3.20 3.80
AKS 160513C00002000 C 05/13/16 2.0 2.73 3.30
AKS 160513C00002500 C 05/13/16 2.5 2.08 2.87
AKS 160513C00003000 C 05/13/16 3.0 1.73 2.12
AKS 160513C00003500 C 05/13/16 3.5 1.39 1.64
AKS 160513C00004000 C 05/13/16 4.0 0.89 1.30
AKS 160513C00004500 C 05/13/16 4.5 0.55 0.64
AKS 160513C00005000 C 05/13/16 5.0 0.26 0.32
AKS 160513C00005500 C 05/13/16 5.5 0.09 0.13
AKS 160513C00006000 C 05/13/16 6.0 0.02 0.08
AKS 160513C00006500 C 05/13/16 6.5 0.00 0.04
AKS 160513C00007000 C 05/13/16 7.0 0.00 0.10
AKS 160513C00007500 C 05/13/16 7.5 0.00 0.14
AKS 160513C00008000 C 05/13/16 8.0 0.00 0.13
AKS 160513C00008500 C 05/13/16 8.5 0.00 0.13
AKS 160513C00009000 C 05/13/16 9.0 0.00 0.13
AKS 160513P00000500 P 05/13/16 0.5 0.00 0.13
AKS 160513P00001000 P 05/13/16 1.0 0.00 0.13
AKS 160513P00001500 P 05/13/16 1.5 0.00 0.13
AKS 160513P00002000 P 05/13/16 2.0 0.00 0.13
AKS 160513P00002500 P 05/13/16 2.5 0.00 0.13
AKS 160513P00003000 P 05/13/16 3.0 0.00 0.13
AKS 160513P00003500 P 05/13/16 3.5 0.00 0.12
AKS 160513P00004000 P 05/13/16 4.0 0.00 0.10
AKS 160513P00004500 P 05/13/16 4.5 0.11 0.15
AKS 160513P00005000 P 05/13/16 5.0 0.30 0.34
AKS 160513P00005500 P 05/13/16 5.5 0.60 0.73
AKS 160513P00006000 P 05/13/16 6.0 0.80 1.16
AKS 160513P00006500 P 05/13/16 6.5 1.23 1.66
AKS 160513P00007000 P 05/13/16 7.0 1.68 2.18
AKS 160513P00007500 P 05/13/16 7.5 2.27 2.65
AKS 160513P00008000 P 05/13/16 8.0 2.74 3.15
AKS 160513P00008500 P 05/13/16 8.5 3.00 3.65
AKS 160513P00009000 P 05/13/16 9.0 3.65 4.15
AKS 160520C00000500 C 05/20/16 0.5 4.40 4.65
AKS 160520C00001000 C 05/20/16 1.0 3.90 4.15
AKS 160520C00001500 C 05/20/16 1.5 3.40 3.65
AKS 160520C00002000 C 05/20/16 2.0 2.87 3.15
AKS 160520C00002500 C 05/20/16 2.5 2.41 2.62
AKS 160520C00003000 C 05/20/16 3.0 1.92 2.12
AKS 160520C00003500 C 05/20/16 3.5 1.44 1.67
AKS 160520C00004000 C 05/20/16 4.0 0.97 1.16
AKS 160520C00004500 C 05/20/16 4.5 0.63 0.69
AKS 160520C00005000 C 05/20/16 5.0 0.33 0.38
AKS 160520C00005500 C 05/20/16 5.5 0.15 0.19
AKS 160520C00006000 C 05/20/16 6.0 0.06 0.11
AKS 160520C00006500 C 05/20/16 6.5 0.01 0.06
AKS 160520C00007000 C 05/20/16 7.0 0.00 0.04
AKS 160520C00007500 C 05/20/16 7.5 0.00 0.14
AKS 160520C00008000 C 05/20/16 8.0 0.00 0.15
AKS 160520C00008500 C 05/20/16 8.5 0.00 0.13
AKS 160520C00009000 C 05/20/16 9.0 0.00 0.13
AKS 160520C00009500 C 05/20/16 9.5 0.00 0.13
AKS 160520P00000500 P 05/20/16 0.5 0.00 0.13
AKS 160520P00001000 P 05/20/16 1.0 0.00 0.08
AKS 160520P00001500 P 05/20/16 1.5 0.00 0.13
AKS 160520P00002000 P 05/20/16 2.0 0.00 0.13
AKS 160520P00002500 P 05/20/16 2.5 0.00 0.13
AKS 160520P00003000 P 05/20/16 3.0 0.00 0.12
AKS 160520P00003500 P 05/20/16 3.5 0.02 0.10
AKS 160520P00004000 P 05/20/16 4.0 0.07 0.10
AKS 160520P00004500 P 05/20/16 4.5 0.17 0.21
AKS 160520P00005000 P 05/20/16 5.0 0.37 0.39
AKS 160520P00005500 P 05/20/16 5.5 0.67 0.76
AKS 160520P00006000 P 05/20/16 6.0 1.07 1.16
AKS 160520P00006500 P 05/20/16 6.5 1.28 1.67
AKS 160520P00007000 P 05/20/16 7.0 1.78 2.16
AKS 160520P00007500 P 05/20/16 7.5 2.27 2.65
AKS 160520P00008000 P 05/20/16 8.0 2.77 3.15
AKS 160520P00008500 P 05/20/16 8.5 3.25 3.65
AKS 160520P00009000 P 05/20/16 9.0 3.75 4.15
AKS 160520P00009500 P 05/20/16 9.5 4.25 4.65
AKS 160527C00000500 C 05/27/16 0.5 4.40 4.60
AKS 160527C00001000 C 05/27/16 1.0 3.90 4.10
AKS 160527C00001500 C 05/27/16 1.5 3.40 3.60
AKS 160527C00002000 C 05/27/16 2.0 2.92 3.05
AKS 160527C00002500 C 05/27/16 2.5 2.43 2.56
AKS 160527C00003000 C 05/27/16 3.0 1.94 2.07
AKS 160527C00003500 C 05/27/16 3.5 1.46 1.59
AKS 160527C00004000 C 05/27/16 4.0 1.01 1.13
AKS 160527C00004500 C 05/27/16 4.5 0.66 0.75
AKS 160527C00005000 C 05/27/16 5.0 0.37 0.43
AKS 160527C00005500 C 05/27/16 5.5 0.19 0.23
AKS 160527C00006000 C 05/27/16 6.0 0.09 0.13
AKS 160527C00006500 C 05/27/16 6.5 0.04 0.09
AKS 160527C00007000 C 05/27/16 7.0 0.02 0.07
AKS 160527C00007500 C 05/27/16 7.5 0.00 0.06
AKS 160527C00008000 C 05/27/16 8.0 0.00 0.06
AKS 160527C00008500 C 05/27/16 8.5 0.00 0.05
AKS 160527C00009000 C 05/27/16 9.0 0.00 0.05
AKS 160527P00000500 P 05/27/16 0.5 0.00 0.03
AKS 160527P00001000 P 05/27/16 1.0 0.00 0.03
AKS 160527P00001500 P 05/27/16 1.5 0.00 0.04
AKS 160527P00002000 P 05/27/16 2.0 0.00 0.05
AKS 160527P00002500 P 05/27/16 2.5 0.00 0.07
AKS 160527P00003000 P 05/27/16 3.0 0.02 0.08
AKS 160527P00003500 P 05/27/16 3.5 0.04 0.10
AKS 160527P00004000 P 05/27/16 4.0 0.09 0.14
AKS 160527P00004500 P 05/27/16 4.5 0.21 0.25
AKS 160527P00005000 P 05/27/16 5.0 0.41 0.46
AKS 160527P00005500 P 05/27/16 5.5 0.71 0.80
AKS 160527P00006000 P 05/27/16 6.0 1.10 1.22
AKS 160527P00006500 P 05/27/16 6.5 1.55 1.67
AKS 160527P00007000 P 05/27/16 7.0 2.03 2.14
AKS 160527P00007500 P 05/27/16 7.5 2.52 2.62
AKS 160527P00008000 P 05/27/16 8.0 3.00 3.15
AKS 160527P00008500 P 05/27/16 8.5 3.50 3.65
AKS 160527P00009000 P 05/27/16 9.0 4.00 4.15
AKS 160603C00000500 C 06/03/16 0.5 4.40 4.65
AKS 160603C00001000 C 06/03/16 1.0 3.90 4.15
AKS 160603C00001500 C 06/03/16 1.5 3.40 3.55
AKS 160603C00002000 C 06/03/16 2.0 2.92 3.05
AKS 160603C00002500 C 06/03/16 2.5 2.43 2.56
AKS 160603C00003000 C 06/03/16 3.0 1.94 2.07
AKS 160603C00003500 C 06/03/16 3.5 1.47 1.59
AKS 160603C00004000 C 06/03/16 4.0 1.03 1.15
AKS 160603C00004500 C 06/03/16 4.5 0.69 0.77
AKS 160603C00005000 C 06/03/16 5.0 0.42 0.46
AKS 160603C00005500 C 06/03/16 5.5 0.21 0.26
AKS 160603C00006000 C 06/03/16 6.0 0.11 0.16
AKS 160603C00006500 C 06/03/16 6.5 0.04 0.10
AKS 160603C00007000 C 06/03/16 7.0 0.02 0.08
AKS 160603C00007500 C 06/03/16 7.5 0.01 0.06
AKS 160603C00008000 C 06/03/16 8.0 0.00 0.06
AKS 160603C00008500 C 06/03/16 8.5 0.00 0.05
AKS 160603C00009000 C 06/03/16 9.0 0.00 0.06
AKS 160603C00009500 C 06/03/16 9.5 0.00 0.06
AKS 160603C00010000 C 06/03/16 10.0 0.00 0.05
AKS 160603P00000500 P 06/03/16 0.5 0.00 0.03
AKS 160603P00001000 P 06/03/16 1.0 0.00 0.03
AKS 160603P00001500 P 06/03/16 1.5 0.00 0.04
AKS 160603P00002000 P 06/03/16 2.0 0.00 0.06
AKS 160603P00002500 P 06/03/16 2.5 0.01 0.07
AKS 160603P00003000 P 06/03/16 3.0 0.02 0.09
AKS 160603P00003500 P 06/03/16 3.5 0.05 0.11
AKS 160603P00004000 P 06/03/16 4.0 0.12 0.16
AKS 160603P00004500 P 06/03/16 4.5 0.25 0.29
AKS 160603P00005000 P 06/03/16 5.0 0.45 0.49
AKS 160603P00005500 P 06/03/16 5.5 0.75 0.84
AKS 160603P00006000 P 06/03/16 6.0 1.13 1.25
AKS 160603P00006500 P 06/03/16 6.5 1.58 1.70
AKS 160603P00007000 P 06/03/16 7.0 2.05 2.15
AKS 160603P00007500 P 06/03/16 7.5 2.53 2.63
AKS 160603P00008000 P 06/03/16 8.0 3.00 3.15
AKS 160603P00008500 P 06/03/16 8.5 3.50 3.65
AKS 160603P00009000 P 06/03/16 9.0 4.00 4.15
AKS 160603P00009500 P 06/03/16 9.5 4.50 4.65
AKS 160603P00010000 P 06/03/16 10.0 4.95 5.15
AKS 160610C00000500 C 06/10/16 0.5 4.30 4.65
AKS 160610C00001000 C 06/10/16 1.0 3.65 4.15
AKS 160610C00001500 C 06/10/16 1.5 3.40 3.55
AKS 160610C00002000 C 06/10/16 2.0 2.93 3.05
AKS 160610C00002500 C 06/10/16 2.5 2.44 2.56
AKS 160610C00003000 C 06/10/16 3.0 1.95 2.08
AKS 160610C00003500 C 06/10/16 3.5 1.48 1.60
AKS 160610C00004000 C 06/10/16 4.0 1.06 1.18
AKS 160610C00004500 C 06/10/16 4.5 0.73 0.81
AKS 160610C00005000 C 06/10/16 5.0 0.43 0.51
AKS 160610C00005500 C 06/10/16 5.5 0.24 0.30
AKS 160610C00006000 C 06/10/16 6.0 0.13 0.18
AKS 160610C00006500 C 06/10/16 6.5 0.06 0.12
AKS 160610C00007000 C 06/10/16 7.0 0.02 0.09
AKS 160610C00007500 C 06/10/16 7.5 0.00 0.07
AKS 160610C00008000 C 06/10/16 8.0 0.00 0.06
AKS 160610C00008500 C 06/10/16 8.5 0.00 0.06
AKS 160610C00009000 C 06/10/16 9.0 0.00 0.06
AKS 160610C00009500 C 06/10/16 9.5 0.00 0.05
AKS 160610P00000500 P 06/10/16 0.5 0.00 0.03
AKS 160610P00001000 P 06/10/16 1.0 0.00 0.04
AKS 160610P00001500 P 06/10/16 1.5 0.00 0.05
AKS 160610P00002000 P 06/10/16 2.0 0.00 0.07
AKS 160610P00002500 P 06/10/16 2.5 0.01 0.08
AKS 160610P00003000 P 06/10/16 3.0 0.03 0.09
AKS 160610P00003500 P 06/10/16 3.5 0.07 0.12
AKS 160610P00004000 P 06/10/16 4.0 0.14 0.19
AKS 160610P00004500 P 06/10/16 4.5 0.27 0.33
AKS 160610P00005000 P 06/10/16 5.0 0.50 0.55
AKS 160610P00005500 P 06/10/16 5.5 0.78 0.88
AKS 160610P00006000 P 06/10/16 6.0 1.16 1.28
AKS 160610P00006500 P 06/10/16 6.5 1.59 1.71
AKS 160610P00007000 P 06/10/16 7.0 2.04 2.17
AKS 160610P00007500 P 06/10/16 7.5 2.52 2.64
AKS 160610P00008000 P 06/10/16 8.0 3.00 3.15
AKS 160610P00008500 P 06/10/16 8.5 3.50 3.65
AKS 160610P00009000 P 06/10/16 9.0 4.00 4.15
AKS 160610P00009500 P 06/10/16 9.5 4.50 4.65
AKS 160617C00000500 C 06/17/16 0.5 4.40 4.60
AKS 160617C00001000 C 06/17/16 1.0 3.90 4.05
AKS 160617C00001500 C 06/17/16 1.5 3.40 3.55
AKS 160617C00002000 C 06/17/16 2.0 2.93 3.05
AKS 160617C00002500 C 06/17/16 2.5 2.46 2.56
AKS 160617C00003000 C 06/17/16 3.0 1.97 2.08
AKS 160617C00003500 C 06/17/16 3.5 1.52 1.62
AKS 160617C00004000 C 06/17/16 4.0 1.09 1.20
AKS 160617C00004500 C 06/17/16 4.5 0.75 0.84
AKS 160617C00005000 C 06/17/16 5.0 0.50 0.53
AKS 160617C00005500 C 06/17/16 5.5 0.30 0.33
AKS 160617C00006000 C 06/17/16 6.0 0.18 0.20
AKS 160617C00007000 C 06/17/16 7.0 0.05 0.10
AKS 160617C00008000 C 06/17/16 8.0 0.01 0.06
AKS 160617C00009000 C 06/17/16 9.0 0.00 0.06
AKS 160617C00010000 C 06/17/16 10.0 0.00 0.06
AKS 160617P00000500 P 06/17/16 0.5 0.00 0.03
AKS 160617P00001000 P 06/17/16 1.0 0.00 0.04
AKS 160617P00001500 P 06/17/16 1.5 0.02 0.03
AKS 160617P00002000 P 06/17/16 2.0 0.01 0.08
AKS 160617P00002500 P 06/17/16 2.5 0.03 0.09
AKS 160617P00003000 P 06/17/16 3.0 0.06 0.08
AKS 160617P00003500 P 06/17/16 3.5 0.09 0.13
AKS 160617P00004000 P 06/17/16 4.0 0.19 0.22
AKS 160617P00004500 P 06/17/16 4.5 0.33 0.37
AKS 160617P00005000 P 06/17/16 5.0 0.54 0.60
AKS 160617P00005500 P 06/17/16 5.5 0.82 0.90
AKS 160617P00006000 P 06/17/16 6.0 1.19 1.29
AKS 160617P00007000 P 06/17/16 7.0 2.08 2.18
AKS 160617P00008000 P 06/17/16 8.0 3.05 3.15
AKS 160617P00009000 P 06/17/16 9.0 4.00 4.15
AKS 160617P00010000 P 06/17/16 10.0 5.00 5.15
AKS 160916C00000500 C 09/16/16 0.5 4.40 4.55
AKS 160916C00001000 C 09/16/16 1.0 3.90 4.05
AKS 160916C00001500 C 09/16/16 1.5 3.40 3.60
AKS 160916C00002000 C 09/16/16 2.0 2.97 3.10
AKS 160916C00002500 C 09/16/16 2.5 2.50 2.63
AKS 160916C00003000 C 09/16/16 3.0 2.06 2.19
AKS 160916C00003500 C 09/16/16 3.5 1.66 1.79
AKS 160916C00004000 C 09/16/16 4.0 1.31 1.42
AKS 160916C00004500 C 09/16/16 4.5 1.02 1.11
AKS 160916C00005000 C 09/16/16 5.0 0.79 0.84
AKS 160916C00005500 C 09/16/16 5.5 0.59 0.63
AKS 160916C00006000 C 09/16/16 6.0 0.43 0.47
AKS 160916C00007000 C 09/16/16 7.0 0.23 0.27
AKS 160916C00008000 C 09/16/16 8.0 0.12 0.17
AKS 160916C00009000 C 09/16/16 9.0 0.06 0.12
AKS 160916C00010000 C 09/16/16 10.0 0.03 0.09
AKS 160916P00000500 P 09/16/16 0.5 0.00 0.05
AKS 160916P00001000 P 09/16/16 1.0 0.02 0.06
AKS 160916P00001500 P 09/16/16 1.5 0.05 0.10
AKS 160916P00002000 P 09/16/16 2.0 0.08 0.13
AKS 160916P00002500 P 09/16/16 2.5 0.13 0.16
AKS 160916P00003000 P 09/16/16 3.0 0.20 0.24
AKS 160916P00003500 P 09/16/16 3.5 0.31 0.34
AKS 160916P00004000 P 09/16/16 4.0 0.45 0.49
AKS 160916P00004500 P 09/16/16 4.5 0.65 0.70
AKS 160916P00005000 P 09/16/16 5.0 0.89 0.96
AKS 160916P00005500 P 09/16/16 5.5 1.18 1.28
AKS 160916P00006000 P 09/16/16 6.0 1.52 1.62
AKS 160916P00007000 P 09/16/16 7.0 2.31 2.42
AKS 160916P00008000 P 09/16/16 8.0 3.20 3.35
AKS 160916P00009000 P 09/16/16 9.0 4.15 4.30
AKS 160916P00010000 P 09/16/16 10.0 5.10 5.25
AKS 161216C00000500 C 12/16/16 0.5 4.40 4.55
AKS 161216C00001000 C 12/16/16 1.0 3.90 4.05
AKS 161216C00001500 C 12/16/16 1.5 3.45 3.60
AKS 161216C00002000 C 12/16/16 2.0 3.00 3.15
AKS 161216C00002500 C 12/16/16 2.5 2.56 2.69
AKS 161216C00003000 C 12/16/16 3.0 2.16 2.29
AKS 161216C00003500 C 12/16/16 3.5 1.79 1.92
AKS 161216C00004000 C 12/16/16 4.0 1.48 1.60
AKS 161216C00004500 C 12/16/16 4.5 1.20 1.31
AKS 161216C00005000 C 12/16/16 5.0 0.97 1.07
AKS 161216C00005500 C 12/16/16 5.5 0.81 0.86
AKS 161216C00006000 C 12/16/16 6.0 0.63 0.71
AKS 161216C00007000 C 12/16/16 7.0 0.39 0.46
AKS 161216C00008000 C 12/16/16 8.0 0.25 0.31
AKS 161216C00009000 C 12/16/16 9.0 0.16 0.25
AKS 161216C00010000 C 12/16/16 10.0 0.11 0.15
AKS 161216P00000500 P 12/16/16 0.5 0.01 0.07
AKS 161216P00001000 P 12/16/16 1.0 0.05 0.12
AKS 161216P00001500 P 12/16/16 1.5 0.10 0.16
AKS 161216P00002000 P 12/16/16 2.0 0.15 0.21
AKS 161216P00002500 P 12/16/16 2.5 0.23 0.29
AKS 161216P00003000 P 12/16/16 3.0 0.36 0.40
AKS 161216P00003500 P 12/16/16 3.5 0.50 0.54
AKS 161216P00004000 P 12/16/16 4.0 0.69 0.73
AKS 161216P00004500 P 12/16/16 4.5 0.91 0.97
AKS 161216P00005000 P 12/16/16 5.0 1.17 1.24
AKS 161216P00005500 P 12/16/16 5.5 1.47 1.56
AKS 161216P00006000 P 12/16/16 6.0 1.80 1.92
AKS 161216P00007000 P 12/16/16 7.0 2.56 2.67
AKS 161216P00008000 P 12/16/16 8.0 3.40 3.55
AKS 161216P00009000 P 12/16/16 9.0 4.30 4.45
AKS 161216P00010000 P 12/16/16 10.0 5.25 5.40
AKS 170120C00000500 C 01/20/17 0.5 4.40 4.55
AKS 170120C00001000 C 01/20/17 1.0 3.90 4.10
AKS 170120C00001500 C 01/20/17 1.5 3.45 3.60
AKS 170120C00002000 C 01/20/17 2.0 3.00 3.15
AKS 170120C00002500 C 01/20/17 2.5 2.59 2.71
AKS 170120C00003000 C 01/20/17 3.0 2.21 2.30
AKS 170120C00003500 C 01/20/17 3.5 1.87 1.99
AKS 170120C00004000 C 01/20/17 4.0 1.53 1.64
AKS 170120C00004500 C 01/20/17 4.5 1.30 1.36
AKS 170120C00005000 C 01/20/17 5.0 1.07 1.14
AKS 170120C00005500 C 01/20/17 5.5 0.87 1.01
AKS 170120C00006000 C 01/20/17 6.0 0.71 0.78
AKS 170120C00007000 C 01/20/17 7.0 0.46 0.53
AKS 170120C00008000 C 01/20/17 8.0 0.31 0.36
AKS 170120C00009000 C 01/20/17 9.0 0.21 0.25
AKS 170120C00010000 C 01/20/17 10.0 0.14 0.19
AKS 170120C00012000 C 01/20/17 12.0 0.07 0.11
AKS 170120P00000500 P 01/20/17 0.5 0.02 0.08
AKS 170120P00001000 P 01/20/17 1.0 0.06 0.13
AKS 170120P00001500 P 01/20/17 1.5 0.11 0.17
AKS 170120P00002000 P 01/20/17 2.0 0.19 0.24
AKS 170120P00002500 P 01/20/17 2.5 0.28 0.34
AKS 170120P00003000 P 01/20/17 3.0 0.41 0.45
AKS 170120P00003500 P 01/20/17 3.5 0.57 0.61
AKS 170120P00004000 P 01/20/17 4.0 0.77 0.83
AKS 170120P00004500 P 01/20/17 4.5 1.01 1.05
AKS 170120P00005000 P 01/20/17 5.0 1.28 1.33
AKS 170120P00005500 P 01/20/17 5.5 1.58 1.64
AKS 170120P00006000 P 01/20/17 6.0 1.92 2.01
AKS 170120P00007000 P 01/20/17 7.0 2.67 2.75
AKS 170120P00008000 P 01/20/17 8.0 3.45 3.60
AKS 170120P00009000 P 01/20/17 9.0 4.35 4.50
AKS 170120P00010000 P 01/20/17 10.0 5.30 5.45
AKS 170120P00012000 P 01/20/17 12.0 7.20 7.35
AKS 180119C00000500 C 01/19/18 0.5 4.35 4.60
AKS 180119C00001000 C 01/19/18 1.0 3.85 4.20
AKS 180119C00001500 C 01/19/18 1.5 3.45 3.80
AKS 180119C00002000 C 01/19/18 2.0 3.10 3.50
AKS 180119C00002500 C 01/19/18 2.5 2.80 3.15
AKS 180119C00003000 C 01/19/18 3.0 2.38 2.81
AKS 180119C00003500 C 01/19/18 3.5 2.06 2.50
AKS 180119C00004000 C 01/19/18 4.0 1.78 2.24
AKS 180119C00004500 C 01/19/18 4.5 1.65 1.81
AKS 180119C00005000 C 01/19/18 5.0 1.46 1.60
AKS 180119C00005500 C 01/19/18 5.5 1.27 1.42
AKS 180119C00007000 C 01/19/18 7.0 0.88 1.00
AKS 180119C00010000 C 01/19/18 10.0 0.31 0.57
AKS 180119P00000500 P 01/19/18 0.5 0.06 0.14
AKS 180119P00001000 P 01/19/18 1.0 0.16 0.26
AKS 180119P00001500 P 01/19/18 1.5 0.26 0.40
AKS 180119P00002000 P 01/19/18 2.0 0.39 0.56
AKS 180119P00002500 P 01/19/18 2.5 0.60 0.68
AKS 180119P00003000 P 01/19/18 3.0 0.81 0.96
AKS 180119P00003500 P 01/19/18 3.5 1.04 1.14
AKS 180119P00004000 P 01/19/18 4.0 1.30 1.46
AKS 180119P00004500 P 01/19/18 4.5 1.59 1.68
AKS 180119P00005000 P 01/19/18 5.0 1.70 2.07
AKS 180119P00005500 P 01/19/18 5.5 2.06 2.41
AKS 180119P00007000 P 01/19/18 7.0 3.05 3.55
AKS 180119P00010000 P 01/19/18 10.0 5.50 6.10

OPRA data is delayed 15 minutes.