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 (2017-03-10)Premium Content

Ak Steel Holding Corp (AKS)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 170331C00003000 C 03/31/17 3.0 3.70 4.40
AKS 170331C00003500 C 03/31/17 3.5 3.20 3.90
AKS 170331C00004000 C 03/31/17 4.0 2.58 3.35
AKS 170331C00004500 C 03/31/17 4.5 2.08 2.75
AKS 170331C00005000 C 03/31/17 5.0 1.57 2.27
AKS 170331C00005500 C 03/31/17 5.5 1.21 1.70
AKS 170331C00006000 C 03/31/17 6.0 0.88 1.20
AKS 170331C00006500 C 03/31/17 6.5 0.61 0.70
AKS 170331C00007000 C 03/31/17 7.0 0.21 0.25
AKS 170331C00007500 C 03/31/17 7.5 0.04 0.05
AKS 170331C00008000 C 03/31/17 8.0 0.00 0.02
AKS 170331C00008500 C 03/31/17 8.5 0.00 0.01
AKS 170331C00009000 C 03/31/17 9.0 0.00 0.02
AKS 170331C00009500 C 03/31/17 9.5 0.00 0.09
AKS 170331C00010000 C 03/31/17 10.0 0.00 0.01
AKS 170331C00010500 C 03/31/17 10.5 0.00 0.21
AKS 170331C00011000 C 03/31/17 11.0 0.00 0.07
AKS 170331C00011500 C 03/31/17 11.5 0.00 0.20
AKS 170331C00012000 C 03/31/17 12.0 0.00 0.07
AKS 170331C00012500 C 03/31/17 12.5 0.00 0.25
AKS 170331C00013000 C 03/31/17 13.0 0.00 0.06
AKS 170331C00013500 C 03/31/17 13.5 0.00 0.22
AKS 170331C00014000 C 03/31/17 14.0 0.00 0.21
AKS 170331C00014500 C 03/31/17 14.5 0.00 0.20
AKS 170331P00003000 P 03/31/17 3.0 0.00 0.24
AKS 170331P00003500 P 03/31/17 3.5 0.00 0.24
AKS 170331P00004000 P 03/31/17 4.0 0.00 0.24
AKS 170331P00004500 P 03/31/17 4.5 0.00 0.04
AKS 170331P00005000 P 03/31/17 5.0 0.00 0.07
AKS 170331P00005500 P 03/31/17 5.5 0.00 0.02
AKS 170331P00006000 P 03/31/17 6.0 0.00 0.01
AKS 170331P00006500 P 03/31/17 6.5 0.01 0.03
AKS 170331P00007000 P 03/31/17 7.0 0.11 0.13
AKS 170331P00007500 P 03/31/17 7.5 0.41 0.46
AKS 170331P00008000 P 03/31/17 8.0 0.80 1.12
AKS 170331P00008500 P 03/31/17 8.5 1.32 1.63
AKS 170331P00009000 P 03/31/17 9.0 1.80 2.41
AKS 170331P00009500 P 03/31/17 9.5 2.29 2.79
AKS 170331P00010000 P 03/31/17 10.0 2.82 3.20
AKS 170331P00010500 P 03/31/17 10.5 3.25 3.95
AKS 170331P00011000 P 03/31/17 11.0 3.75 4.20
AKS 170331P00011500 P 03/31/17 11.5 4.15 4.70
AKS 170331P00012000 P 03/31/17 12.0 4.75 5.30
AKS 170331P00012500 P 03/31/17 12.5 5.30 5.85
AKS 170331P00013000 P 03/31/17 13.0 5.80 6.35
AKS 170331P00013500 P 03/31/17 13.5 6.30 6.75
AKS 170331P00014000 P 03/31/17 14.0 6.65 7.55
AKS 170331P00014500 P 03/31/17 14.5 7.15 8.00
AKS 170407C00003000 C 04/07/17 3.0 3.85 4.25
AKS 170407C00003500 C 04/07/17 3.5 3.20 3.90
AKS 170407C00004000 C 04/07/17 4.0 2.69 3.25
AKS 170407C00004500 C 04/07/17 4.5 2.22 2.76
AKS 170407C00005000 C 04/07/17 5.0 1.71 2.26
AKS 170407C00005500 C 04/07/17 5.5 1.35 1.74
AKS 170407C00006000 C 04/07/17 6.0 0.78 1.29
AKS 170407C00006500 C 04/07/17 6.5 0.65 0.70
AKS 170407C00007000 C 04/07/17 7.0 0.31 0.34
AKS 170407C00007500 C 04/07/17 7.5 0.11 0.13
AKS 170407C00008000 C 04/07/17 8.0 0.03 0.04
AKS 170407C00008500 C 04/07/17 8.5 0.01 0.02
AKS 170407C00009000 C 04/07/17 9.0 0.00 0.03
AKS 170407C00009500 C 04/07/17 9.5 0.00 0.12
AKS 170407C00010000 C 04/07/17 10.0 0.00 0.11
AKS 170407C00010500 C 04/07/17 10.5 0.00 0.22
AKS 170407C00011000 C 04/07/17 11.0 0.00 0.06
AKS 170407C00011500 C 04/07/17 11.5 0.00 0.22
AKS 170407C00012000 C 04/07/17 12.0 0.00 0.05
AKS 170407C00012500 C 04/07/17 12.5 0.00 0.22
AKS 170407C00013000 C 04/07/17 13.0 0.00 0.23
AKS 170407C00013500 C 04/07/17 13.5 0.00 0.23
AKS 170407C00014000 C 04/07/17 14.0 0.00 0.24
AKS 170407C00014500 C 04/07/17 14.5 0.00 0.23
AKS 170407C00015000 C 04/07/17 15.0 0.00 0.21
AKS 170407C00015500 C 04/07/17 15.5 0.00 0.21
AKS 170407C00016000 C 04/07/17 16.0 0.00 0.20
AKS 170407C00016500 C 04/07/17 16.5 0.00 0.22
AKS 170407P00003000 P 04/07/17 3.0 0.00 0.16
AKS 170407P00003500 P 04/07/17 3.5 0.00 0.20
AKS 170407P00004000 P 04/07/17 4.0 0.00 0.24
AKS 170407P00004500 P 04/07/17 4.5 0.00 0.02
AKS 170407P00005000 P 04/07/17 5.0 0.00 0.02
AKS 170407P00005500 P 04/07/17 5.5 0.00 0.02
AKS 170407P00006000 P 04/07/17 6.0 0.02 0.03
AKS 170407P00006500 P 04/07/17 6.5 0.06 0.08
AKS 170407P00007000 P 04/07/17 7.0 0.21 0.23
AKS 170407P00007500 P 04/07/17 7.5 0.50 0.53
AKS 170407P00008000 P 04/07/17 8.0 0.87 1.05
AKS 170407P00008500 P 04/07/17 8.5 1.34 1.78
AKS 170407P00009000 P 04/07/17 9.0 1.83 2.32
AKS 170407P00009500 P 04/07/17 9.5 2.27 2.85
AKS 170407P00010000 P 04/07/17 10.0 2.74 3.15
AKS 170407P00010500 P 04/07/17 10.5 3.20 3.75
AKS 170407P00011000 P 04/07/17 11.0 3.75 4.20
AKS 170407P00011500 P 04/07/17 11.5 4.30 4.80
AKS 170407P00012000 P 04/07/17 12.0 4.65 5.15
AKS 170407P00012500 P 04/07/17 12.5 5.15 5.75
AKS 170407P00013000 P 04/07/17 13.0 5.80 6.25
AKS 170407P00013500 P 04/07/17 13.5 6.10 6.75
AKS 170407P00014000 P 04/07/17 14.0 6.75 7.35
AKS 170407P00014500 P 04/07/17 14.5 7.30 9.10
AKS 170407P00015000 P 04/07/17 15.0 7.75 8.65
AKS 170407P00015500 P 04/07/17 15.5 8.30 10.10
AKS 170407P00016000 P 04/07/17 16.0 7.35 9.45
AKS 170407P00016500 P 04/07/17 16.5 9.30 10.10
AKS 170413C00002500 C 04/13/17 2.5 4.05 4.75
AKS 170413C00003500 C 04/13/17 3.5 2.92 3.90
AKS 170413C00004000 C 04/13/17 4.0 2.58 3.20
AKS 170413C00004500 C 04/13/17 4.5 2.09 2.71
AKS 170413C00005000 C 04/13/17 5.0 1.67 2.22
AKS 170413C00005500 C 04/13/17 5.5 1.22 1.71
AKS 170413C00006000 C 04/13/17 6.0 0.79 1.28
AKS 170413C00006500 C 04/13/17 6.5 0.69 0.75
AKS 170413C00007000 C 04/13/17 7.0 0.37 0.41
AKS 170413C00007500 C 04/13/17 7.5 0.16 0.20
AKS 170413C00008000 C 04/13/17 8.0 0.05 0.09
AKS 170413C00008500 C 04/13/17 8.5 0.02 0.04
AKS 170413C00009000 C 04/13/17 9.0 0.00 0.03
AKS 170413C00009500 C 04/13/17 9.5 0.00 0.02
AKS 170413C00010000 C 04/13/17 10.0 0.00 0.11
AKS 170413C00010500 C 04/13/17 10.5 0.00 0.23
AKS 170413C00011000 C 04/13/17 11.0 0.00 0.07
AKS 170413C00011500 C 04/13/17 11.5 0.00 0.23
AKS 170413C00012000 C 04/13/17 12.0 0.00 0.04
AKS 170413C00012500 C 04/13/17 12.5 0.00 0.22
AKS 170413C00013000 C 04/13/17 13.0 0.00 0.07
AKS 170413C00013500 C 04/13/17 13.5 0.00 0.23
AKS 170413C00014000 C 04/13/17 14.0 0.00 0.23
AKS 170413C00014500 C 04/13/17 14.5 0.00 0.22
AKS 170413C00015000 C 04/13/17 15.0 0.00 0.22
AKS 170413C00015500 C 04/13/17 15.5 0.00 0.23
AKS 170413C00016000 C 04/13/17 16.0 0.00 0.25
AKS 170413P00002500 P 04/13/17 2.5 0.00 0.22
AKS 170413P00003500 P 04/13/17 3.5 0.00 0.23
AKS 170413P00004000 P 04/13/17 4.0 0.00 0.21
AKS 170413P00004500 P 04/13/17 4.5 0.00 0.20
AKS 170413P00005000 P 04/13/17 5.0 0.00 0.24
AKS 170413P00005500 P 04/13/17 5.5 0.00 0.08
AKS 170413P00006000 P 04/13/17 6.0 0.02 0.06
AKS 170413P00006500 P 04/13/17 6.5 0.10 0.13
AKS 170413P00007000 P 04/13/17 7.0 0.25 0.30
AKS 170413P00007500 P 04/13/17 7.5 0.53 0.58
AKS 170413P00008000 P 04/13/17 8.0 0.89 0.99
AKS 170413P00008500 P 04/13/17 8.5 1.35 1.82
AKS 170413P00009000 P 04/13/17 9.0 1.79 2.37
AKS 170413P00009500 P 04/13/17 9.5 2.31 2.87
AKS 170413P00010000 P 04/13/17 10.0 2.77 3.15
AKS 170413P00010500 P 04/13/17 10.5 3.30 3.95
AKS 170413P00011000 P 04/13/17 11.0 3.70 4.45
AKS 170413P00011500 P 04/13/17 11.5 4.15 4.95
AKS 170413P00012000 P 04/13/17 12.0 4.80 5.45
AKS 170413P00012500 P 04/13/17 12.5 5.10 6.00
AKS 170413P00013000 P 04/13/17 13.0 5.60 6.40
AKS 170413P00013500 P 04/13/17 13.5 6.30 7.10
AKS 170413P00014000 P 04/13/17 14.0 6.80 7.55
AKS 170413P00014500 P 04/13/17 14.5 7.00 9.05
AKS 170413P00015000 P 04/13/17 15.0 6.70 8.50
AKS 170413P00015500 P 04/13/17 15.5 7.25 10.15
AKS 170413P00016000 P 04/13/17 16.0 8.70 9.35
AKS 170421C00001000 C 04/21/17 1.0 5.75 6.25
AKS 170421C00002000 C 04/21/17 2.0 4.65 5.25
AKS 170421C00003000 C 04/21/17 3.0 3.65 4.30
AKS 170421C00003500 C 04/21/17 3.5 3.30 3.85
AKS 170421C00004000 C 04/21/17 4.0 2.69 3.20
AKS 170421C00004500 C 04/21/17 4.5 2.20 2.67
AKS 170421C00005000 C 04/21/17 5.0 1.73 2.21
AKS 170421C00005500 C 04/21/17 5.5 1.27 1.70
AKS 170421C00006000 C 04/21/17 6.0 1.15 1.23
AKS 170421C00006500 C 04/21/17 6.5 0.75 0.78
AKS 170421C00007000 C 04/21/17 7.0 0.43 0.45
AKS 170421C00007500 C 04/21/17 7.5 0.22 0.24
AKS 170421C00008000 C 04/21/17 8.0 0.10 0.11
AKS 170421C00008500 C 04/21/17 8.5 0.04 0.05
AKS 170421C00009000 C 04/21/17 9.0 0.02 0.03
AKS 170421C00009500 C 04/21/17 9.5 0.00 0.02
AKS 170421C00010000 C 04/21/17 10.0 0.00 0.01
AKS 170421C00010500 C 04/21/17 10.5 0.00 0.21
AKS 170421C00011000 C 04/21/17 11.0 0.00 0.06
AKS 170421C00011500 C 04/21/17 11.5 0.00 0.21
AKS 170421C00012000 C 04/21/17 12.0 0.00 0.03
AKS 170421C00012500 C 04/21/17 12.5 0.00 0.22
AKS 170421C00013000 C 04/21/17 13.0 0.00 0.06
AKS 170421C00013500 C 04/21/17 13.5 0.00 0.21
AKS 170421C00014000 C 04/21/17 14.0 0.00 0.22
AKS 170421C00015000 C 04/21/17 15.0 0.00 0.03
AKS 170421C00016000 C 04/21/17 16.0 0.00 0.23
AKS 170421C00017000 C 04/21/17 17.0 0.00 0.22
AKS 170421P00001000 P 04/21/17 1.0 0.00 0.22
AKS 170421P00002000 P 04/21/17 2.0 0.00 0.24
AKS 170421P00003000 P 04/21/17 3.0 0.00 0.13
AKS 170421P00003500 P 04/21/17 3.5 0.00 0.19
AKS 170421P00004000 P 04/21/17 4.0 0.00 0.22
AKS 170421P00004500 P 04/21/17 4.5 0.00 0.03
AKS 170421P00005000 P 04/21/17 5.0 0.00 0.02
AKS 170421P00005500 P 04/21/17 5.5 0.02 0.03
AKS 170421P00006000 P 04/21/17 6.0 0.06 0.08
AKS 170421P00006500 P 04/21/17 6.5 0.15 0.17
AKS 170421P00007000 P 04/21/17 7.0 0.33 0.35
AKS 170421P00007500 P 04/21/17 7.5 0.61 0.63
AKS 170421P00008000 P 04/21/17 8.0 0.98 1.02
AKS 170421P00008500 P 04/21/17 8.5 1.35 1.82
AKS 170421P00009000 P 04/21/17 9.0 1.86 2.22
AKS 170421P00009500 P 04/21/17 9.5 2.33 2.80
AKS 170421P00010000 P 04/21/17 10.0 2.83 3.15
AKS 170421P00010500 P 04/21/17 10.5 3.25 3.70
AKS 170421P00011000 P 04/21/17 11.0 3.75 4.30
AKS 170421P00011500 P 04/21/17 11.5 4.25 4.70
AKS 170421P00012000 P 04/21/17 12.0 4.70 5.25
AKS 170421P00012500 P 04/21/17 12.5 5.25 5.75
AKS 170421P00013000 P 04/21/17 13.0 5.75 6.25
AKS 170421P00013500 P 04/21/17 13.5 6.20 6.65
AKS 170421P00014000 P 04/21/17 14.0 6.75 7.25
AKS 170421P00015000 P 04/21/17 15.0 7.80 8.25
AKS 170421P00016000 P 04/21/17 16.0 8.65 9.25
AKS 170421P00017000 P 04/21/17 17.0 9.65 10.20
AKS 170428C00003000 C 04/28/17 3.0 3.70 4.40
AKS 170428C00003500 C 04/28/17 3.5 3.15 4.40
AKS 170428C00004000 C 04/28/17 4.0 2.63 3.25
AKS 170428C00004500 C 04/28/17 4.5 2.01 2.77
AKS 170428C00005000 C 04/28/17 5.0 1.72 2.29
AKS 170428C00005500 C 04/28/17 5.5 1.28 1.85
AKS 170428C00006000 C 04/28/17 6.0 1.04 1.39
AKS 170428C00006500 C 04/28/17 6.5 0.70 0.95
AKS 170428C00007000 C 04/28/17 7.0 0.53 0.62
AKS 170428C00007500 C 04/28/17 7.5 0.33 0.38
AKS 170428C00008000 C 04/28/17 8.0 0.19 0.22
AKS 170428C00008500 C 04/28/17 8.5 0.10 0.13
AKS 170428C00009000 C 04/28/17 9.0 0.05 0.12
AKS 170428C00009500 C 04/28/17 9.5 0.02 0.06
AKS 170428C00010000 C 04/28/17 10.0 0.00 0.05
AKS 170428C00010500 C 04/28/17 10.5 0.00 0.22
AKS 170428C00011000 C 04/28/17 11.0 0.00 0.09
AKS 170428C00011500 C 04/28/17 11.5 0.00 0.22
AKS 170428C00012000 C 04/28/17 12.0 0.00 0.06
AKS 170428C00012500 C 04/28/17 12.5 0.00 0.24
AKS 170428C00013000 C 04/28/17 13.0 0.00 0.24
AKS 170428C00013500 C 04/28/17 13.5 0.00 0.22
AKS 170428C00014000 C 04/28/17 14.0 0.00 0.21
AKS 170428P00003000 P 04/28/17 3.0 0.00 0.15
AKS 170428P00003500 P 04/28/17 3.5 0.00 0.25
AKS 170428P00004000 P 04/28/17 4.0 0.00 0.25
AKS 170428P00004500 P 04/28/17 4.5 0.00 0.09
AKS 170428P00005000 P 04/28/17 5.0 0.00 0.11
AKS 170428P00005500 P 04/28/17 5.5 0.05 0.10
AKS 170428P00006000 P 04/28/17 6.0 0.11 0.15
AKS 170428P00006500 P 04/28/17 6.5 0.23 0.27
AKS 170428P00007000 P 04/28/17 7.0 0.43 0.47
AKS 170428P00007500 P 04/28/17 7.5 0.69 0.78
AKS 170428P00008000 P 04/28/17 8.0 1.02 1.25
AKS 170428P00008500 P 04/28/17 8.5 1.42 1.75
AKS 170428P00009000 P 04/28/17 9.0 1.84 2.17
AKS 170428P00009500 P 04/28/17 9.5 2.30 2.95
AKS 170428P00010000 P 04/28/17 10.0 2.78 3.30
AKS 170428P00010500 P 04/28/17 10.5 3.25 3.95
AKS 170428P00011000 P 04/28/17 11.0 3.70 4.30
AKS 170428P00011500 P 04/28/17 11.5 4.25 4.85
AKS 170428P00012000 P 04/28/17 12.0 4.75 5.35
AKS 170428P00012500 P 04/28/17 12.5 5.25 5.85
AKS 170428P00013000 P 04/28/17 13.0 5.65 6.40
AKS 170428P00013500 P 04/28/17 13.5 6.25 6.85
AKS 170428P00014000 P 04/28/17 14.0 6.65 7.15
AKS 170505C00002500 C 05/05/17 2.5 4.55 4.70
AKS 170505C00003000 C 05/05/17 3.0 4.05 4.20
AKS 170505C00003500 C 05/05/17 3.5 3.55 3.70
AKS 170505C00004000 C 05/05/17 4.0 3.05 3.20
AKS 170505C00004500 C 05/05/17 4.5 2.58 2.71
AKS 170505C00005000 C 05/05/17 5.0 2.10 2.23
AKS 170505C00005500 C 05/05/17 5.5 1.64 1.77
AKS 170505C00006000 C 05/05/17 6.0 1.22 1.35
AKS 170505C00006500 C 05/05/17 6.5 0.88 0.96
AKS 170505C00007000 C 05/05/17 7.0 0.58 0.63
AKS 170505C00007500 C 05/05/17 7.5 0.37 0.41
AKS 170505C00008000 C 05/05/17 8.0 0.23 0.26
AKS 170505C00008500 C 05/05/17 8.5 0.12 0.16
AKS 170505C00009000 C 05/05/17 9.0 0.07 0.10
AKS 170505C00009500 C 05/05/17 9.5 0.03 0.06
AKS 170505C00010000 C 05/05/17 10.0 0.01 0.05
AKS 170505C00010500 C 05/05/17 10.5 0.00 0.04
AKS 170505C00011000 C 05/05/17 11.0 0.00 0.03
AKS 170505C00011500 C 05/05/17 11.5 0.00 0.03
AKS 170505C00012000 C 05/05/17 12.0 0.00 0.03
AKS 170505C00012500 C 05/05/17 12.5 0.00 0.02
AKS 170505C00013000 C 05/05/17 13.0 0.00 0.02
AKS 170505C00013500 C 05/05/17 13.5 0.00 0.02
AKS 170505P00002500 P 05/05/17 2.5 0.00 0.02
AKS 170505P00003000 P 05/05/17 3.0 0.00 0.02
AKS 170505P00003500 P 05/05/17 3.5 0.00 0.03
AKS 170505P00004000 P 05/05/17 4.0 0.00 0.03
AKS 170505P00004500 P 05/05/17 4.5 0.00 0.04
AKS 170505P00005000 P 05/05/17 5.0 0.02 0.07
AKS 170505P00005500 P 05/05/17 5.5 0.07 0.11
AKS 170505P00006000 P 05/05/17 6.0 0.15 0.18
AKS 170505P00006500 P 05/05/17 6.5 0.28 0.33
AKS 170505P00007000 P 05/05/17 7.0 0.48 0.52
AKS 170505P00007500 P 05/05/17 7.5 0.75 0.84
AKS 170505P00008000 P 05/05/17 8.0 1.08 1.17
AKS 170505P00008500 P 05/05/17 8.5 1.47 1.60
AKS 170505P00009000 P 05/05/17 9.0 1.91 2.03
AKS 170505P00009500 P 05/05/17 9.5 2.37 2.50
AKS 170505P00010000 P 05/05/17 10.0 2.85 2.98
AKS 170505P00010500 P 05/05/17 10.5 3.30 3.50
AKS 170505P00011000 P 05/05/17 11.0 3.80 3.95
AKS 170505P00011500 P 05/05/17 11.5 4.30 4.45
AKS 170505P00012000 P 05/05/17 12.0 4.80 4.95
AKS 170505P00012500 P 05/05/17 12.5 5.30 5.45
AKS 170505P00013000 P 05/05/17 13.0 5.80 5.95
AKS 170505P00013500 P 05/05/17 13.5 6.30 6.45
AKS 170519C00001000 C 05/19/17 1.0 6.05 6.20
AKS 170519C00002000 C 05/19/17 2.0 5.05 5.20
AKS 170519C00003000 C 05/19/17 3.0 4.05 4.20
AKS 170519C00004000 C 05/19/17 4.0 3.05 3.20
AKS 170519C00005000 C 05/19/17 5.0 2.13 2.25
AKS 170519C00006000 C 05/19/17 6.0 1.32 1.38
AKS 170519C00007000 C 05/19/17 7.0 0.69 0.73
AKS 170519C00008000 C 05/19/17 8.0 0.31 0.33
AKS 170519C00009000 C 05/19/17 9.0 0.13 0.14
AKS 170519C00010000 C 05/19/17 10.0 0.05 0.06
AKS 170519C00011000 C 05/19/17 11.0 0.02 0.03
AKS 170519C00012000 C 05/19/17 12.0 0.01 0.03
AKS 170519C00013000 C 05/19/17 13.0 0.00 0.03
AKS 170519C00014000 C 05/19/17 14.0 0.00 0.02
AKS 170519C00015000 C 05/19/17 15.0 0.00 0.02
AKS 170519C00016000 C 05/19/17 16.0 0.00 0.02
AKS 170519P00001000 P 05/19/17 1.0 0.00 0.02
AKS 170519P00002000 P 05/19/17 2.0 0.00 0.02
AKS 170519P00003000 P 05/19/17 3.0 0.00 0.03
AKS 170519P00004000 P 05/19/17 4.0 0.01 0.03
AKS 170519P00005000 P 05/19/17 5.0 0.06 0.07
AKS 170519P00006000 P 05/19/17 6.0 0.22 0.23
AKS 170519P00007000 P 05/19/17 7.0 0.57 0.61
AKS 170519P00008000 P 05/19/17 8.0 1.20 1.22
AKS 170519P00009000 P 05/19/17 9.0 1.96 2.10
AKS 170519P00010000 P 05/19/17 10.0 2.88 3.05
AKS 170519P00011000 P 05/19/17 11.0 3.85 4.00
AKS 170519P00012000 P 05/19/17 12.0 4.80 4.95
AKS 170519P00013000 P 05/19/17 13.0 5.80 5.95
AKS 170519P00014000 P 05/19/17 14.0 6.80 6.95
AKS 170519P00015000 P 05/19/17 15.0 7.80 7.95
AKS 170519P00016000 P 05/19/17 16.0 8.80 8.95
AKS 170616C00001000 C 06/16/17 1.0 6.05 6.20
AKS 170616C00002000 C 06/16/17 2.0 5.05 5.15
AKS 170616C00003000 C 06/16/17 3.0 4.05 4.20
AKS 170616C00004000 C 06/16/17 4.0 3.05 3.25
AKS 170616C00005000 C 06/16/17 5.0 2.17 2.31
AKS 170616C00006000 C 06/16/17 6.0 1.39 1.48
AKS 170616C00007000 C 06/16/17 7.0 0.83 0.86
AKS 170616C00008000 C 06/16/17 8.0 0.45 0.47
AKS 170616C00009000 C 06/16/17 9.0 0.22 0.24
AKS 170616C00010000 C 06/16/17 10.0 0.11 0.13
AKS 170616C00011000 C 06/16/17 11.0 0.05 0.07
AKS 170616C00012000 C 06/16/17 12.0 0.03 0.04
AKS 170616C00013000 C 06/16/17 13.0 0.01 0.03
AKS 170616C00014000 C 06/16/17 14.0 0.00 0.03
AKS 170616C00015000 C 06/16/17 15.0 0.00 0.03
AKS 170616C00016000 C 06/16/17 16.0 0.00 0.03
AKS 170616C00017000 C 06/16/17 17.0 0.00 0.03
AKS 170616C00018000 C 06/16/17 18.0 0.00 0.02
AKS 170616C00019000 C 06/16/17 19.0 0.00 0.02
AKS 170616C00020000 C 06/16/17 20.0 0.00 0.02
AKS 170616C00021000 C 06/16/17 21.0 0.00 0.02
AKS 170616C00022000 C 06/16/17 22.0 0.00 0.02
AKS 170616P00001000 P 06/16/17 1.0 0.00 0.02
AKS 170616P00002000 P 06/16/17 2.0 0.00 0.02
AKS 170616P00003000 P 06/16/17 3.0 0.00 0.03
AKS 170616P00004000 P 06/16/17 4.0 0.03 0.04
AKS 170616P00005000 P 06/16/17 5.0 0.11 0.13
AKS 170616P00006000 P 06/16/17 6.0 0.33 0.34
AKS 170616P00007000 P 06/16/17 7.0 0.72 0.75
AKS 170616P00008000 P 06/16/17 8.0 1.33 1.37
AKS 170616P00009000 P 06/16/17 9.0 2.05 2.21
AKS 170616P00010000 P 06/16/17 10.0 2.94 3.10
AKS 170616P00011000 P 06/16/17 11.0 3.85 4.05
AKS 170616P00012000 P 06/16/17 12.0 4.85 5.00
AKS 170616P00013000 P 06/16/17 13.0 5.80 6.00
AKS 170616P00014000 P 06/16/17 14.0 6.80 6.95
AKS 170616P00015000 P 06/16/17 15.0 7.80 7.95
AKS 170616P00016000 P 06/16/17 16.0 8.80 8.95
AKS 170616P00017000 P 06/16/17 17.0 9.80 9.95
AKS 170616P00018000 P 06/16/17 18.0 10.80 10.95
AKS 170616P00019000 P 06/16/17 19.0 11.80 11.95
AKS 170616P00020000 P 06/16/17 20.0 12.80 12.95
AKS 170616P00021000 P 06/16/17 21.0 13.80 13.95
AKS 170616P00022000 P 06/16/17 22.0 14.80 14.95
AKS 170915C00001000 C 09/15/17 1.0 6.05 6.20
AKS 170915C00002000 C 09/15/17 2.0 5.05 5.20
AKS 170915C00003000 C 09/15/17 3.0 4.10 4.25
AKS 170915C00004000 C 09/15/17 4.0 3.20 3.35
AKS 170915C00005000 C 09/15/17 5.0 2.35 2.54
AKS 170915C00006000 C 09/15/17 6.0 1.66 1.86
AKS 170915C00007000 C 09/15/17 7.0 1.20 1.28
AKS 170915C00008000 C 09/15/17 8.0 0.82 0.87
AKS 170915C00009000 C 09/15/17 9.0 0.54 0.59
AKS 170915C00010000 C 09/15/17 10.0 0.36 0.40
AKS 170915C00011000 C 09/15/17 11.0 0.22 0.27
AKS 170915C00012000 C 09/15/17 12.0 0.12 0.18
AKS 170915C00013000 C 09/15/17 13.0 0.10 0.13
AKS 170915C00014000 C 09/15/17 14.0 0.06 0.11
AKS 170915C00015000 C 09/15/17 15.0 0.03 0.09
AKS 170915C00016000 C 09/15/17 16.0 0.02 0.08
AKS 170915C00017000 C 09/15/17 17.0 0.01 0.07
AKS 170915C00018000 C 09/15/17 18.0 0.01 0.06
AKS 170915C00019000 C 09/15/17 19.0 0.02 0.06
AKS 170915P00001000 P 09/15/17 1.0 0.00 0.02
AKS 170915P00002000 P 09/15/17 2.0 0.00 0.04
AKS 170915P00003000 P 09/15/17 3.0 0.03 0.07
AKS 170915P00004000 P 09/15/17 4.0 0.13 0.18
AKS 170915P00005000 P 09/15/17 5.0 0.30 0.34
AKS 170915P00006000 P 09/15/17 6.0 0.62 0.66
AKS 170915P00007000 P 09/15/17 7.0 1.08 1.12
AKS 170915P00008000 P 09/15/17 8.0 1.67 1.73
AKS 170915P00009000 P 09/15/17 9.0 2.36 2.45
AKS 170915P00010000 P 09/15/17 10.0 3.15 3.35
AKS 170915P00011000 P 09/15/17 11.0 4.05 4.20
AKS 170915P00012000 P 09/15/17 12.0 4.95 5.15
AKS 170915P00013000 P 09/15/17 13.0 5.90 6.05
AKS 170915P00014000 P 09/15/17 14.0 6.90 7.05
AKS 170915P00015000 P 09/15/17 15.0 7.85 8.00
AKS 170915P00016000 P 09/15/17 16.0 8.85 9.00
AKS 170915P00017000 P 09/15/17 17.0 9.80 10.00
AKS 170915P00018000 P 09/15/17 18.0 10.80 11.00
AKS 170915P00019000 P 09/15/17 19.0 11.80 11.95
AKS 180119C00000500 C 01/19/18 0.5 6.50 6.70
AKS 180119C00001000 C 01/19/18 1.0 6.00 6.20
AKS 180119C00001500 C 01/19/18 1.5 5.40 5.75
AKS 180119C00002000 C 01/19/18 2.0 4.85 5.25
AKS 180119C00002500 C 01/19/18 2.5 4.35 4.80
AKS 180119C00003000 C 01/19/18 3.0 3.90 4.40
AKS 180119C00003500 C 01/19/18 3.5 3.35 4.00
AKS 180119C00004000 C 01/19/18 4.0 2.93 3.55
AKS 180119C00004500 C 01/19/18 4.5 2.69 3.15
AKS 180119C00005000 C 01/19/18 5.0 2.62 2.77
AKS 180119C00005500 C 01/19/18 5.5 2.34 2.45
AKS 180119C00007000 C 01/19/18 7.0 1.54 1.64
AKS 180119C00010000 C 01/19/18 10.0 0.65 0.74
AKS 180119C00012000 C 01/19/18 12.0 0.37 0.45
AKS 180119C00015000 C 01/19/18 15.0 0.12 0.37
AKS 180119C00017000 C 01/19/18 17.0 0.08 0.20
AKS 180119C00020000 C 01/19/18 20.0 0.05 0.12
AKS 180119P00000500 P 01/19/18 0.5 0.00 0.04
AKS 180119P00001000 P 01/19/18 1.0 0.00 0.05
AKS 180119P00001500 P 01/19/18 1.5 0.00 0.09
AKS 180119P00002000 P 01/19/18 2.0 0.03 0.08
AKS 180119P00002500 P 01/19/18 2.5 0.03 0.18
AKS 180119P00003000 P 01/19/18 3.0 0.05 0.23
AKS 180119P00003500 P 01/19/18 3.5 0.18 0.31
AKS 180119P00004000 P 01/19/18 4.0 0.26 0.32
AKS 180119P00004500 P 01/19/18 4.5 0.39 0.45
AKS 180119P00005000 P 01/19/18 5.0 0.53 0.58
AKS 180119P00005500 P 01/19/18 5.5 0.70 0.76
AKS 180119P00007000 P 01/19/18 7.0 1.41 1.47
AKS 180119P00010000 P 01/19/18 10.0 3.40 3.55
AKS 180119P00012000 P 01/19/18 12.0 5.10 5.70
AKS 180119P00015000 P 01/19/18 15.0 7.90 8.35
AKS 180119P00017000 P 01/19/18 17.0 9.80 10.25
AKS 180119P00020000 P 01/19/18 20.0 12.80 13.30
AKS 190118C00002000 C 01/18/19 2.0 4.70 5.60
AKS 190118C00003000 C 01/18/19 3.0 4.00 4.80
AKS 190118C00004000 C 01/18/19 4.0 3.35 4.20
AKS 190118C00005000 C 01/18/19 5.0 3.10 3.60
AKS 190118C00007000 C 01/18/19 7.0 2.40 2.75
AKS 190118C00010000 C 01/18/19 10.0 1.40 1.60
AKS 190118C00012000 C 01/18/19 12.0 1.06 1.22
AKS 190118C00015000 C 01/18/19 15.0 0.67 0.88
AKS 190118C00017000 C 01/18/19 17.0 0.47 0.78
AKS 190118C00020000 C 01/18/19 20.0 0.09 0.59
AKS 190118P00002000 P 01/18/19 2.0 0.08 0.32
AKS 190118P00003000 P 01/18/19 3.0 0.26 0.52
AKS 190118P00004000 P 01/18/19 4.0 0.57 0.78
AKS 190118P00005000 P 01/18/19 5.0 0.96 1.23
AKS 190118P00007000 P 01/18/19 7.0 1.89 2.25
AKS 190118P00010000 P 01/18/19 10.0 3.95 4.65
AKS 190118P00012000 P 01/18/19 12.0 5.60 6.20
AKS 190118P00015000 P 01/18/19 15.0 8.15 8.85
AKS 190118P00017000 P 01/18/19 17.0 10.00 10.65
AKS 190118P00020000 P 01/18/19 20.0 12.85 13.70

OPRA data is delayed 15 minutes.