Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 180427C00000500 C Apr 27, 2018 0.5 4.20 4.30
AKS 180427C00001000 C Apr 27, 2018 1.0 3.70 3.80
AKS 180427C00001500 C Apr 27, 2018 1.5 3.20 3.30
AKS 180427C00002000 C Apr 27, 2018 2.0 2.72 2.81
AKS 180427C00002500 C Apr 27, 2018 2.5 2.23 2.29
AKS 180427C00003000 C Apr 27, 2018 3.0 1.72 1.81
AKS 180427C00003500 C Apr 27, 2018 3.5 1.22 1.29
AKS 180427C00004000 C Apr 27, 2018 4.0 0.74 0.77
AKS 180427C00004500 C Apr 27, 2018 4.5 0.29 0.31
AKS 180427C00005000 C Apr 27, 2018 5.0 0.05 0.06
AKS 180427C00005500 C Apr 27, 2018 5.5 0.01 0.02
AKS 180427C00006000 C Apr 27, 2018 6.0 0.01 0.02
AKS 180427C00006500 C Apr 27, 2018 6.5 0.00 0.03
AKS 180427C00007000 C Apr 27, 2018 7.0 0.00 0.03
AKS 180427C00007500 C Apr 27, 2018 7.5 0.00 0.03
AKS 180427C00008000 C Apr 27, 2018 8.0 0.00 0.03
AKS 180427C00008500 C Apr 27, 2018 8.5 0.00 0.03
AKS 180427C00009000 C Apr 27, 2018 9.0 0.00 0.03
AKS 180427C00009500 C Apr 27, 2018 9.5 0.00 0.03
AKS 180427C00010000 C Apr 27, 2018 10.0 0.00 0.03
AKS 180427C00010500 C Apr 27, 2018 10.5 0.00 0.03
AKS 180427C00011000 C Apr 27, 2018 11.0 0.00 0.02
AKS 180427P00000500 P Apr 27, 2018 0.5 0.00 0.01
AKS 180427P00001000 P Apr 27, 2018 1.0 0.00 0.01
AKS 180427P00001500 P Apr 27, 2018 1.5 0.00 0.01
AKS 180427P00002000 P Apr 27, 2018 2.0 0.00 0.01
AKS 180427P00002500 P Apr 27, 2018 2.5 0.00 0.01
AKS 180427P00003000 P Apr 27, 2018 3.0 0.00 0.01
AKS 180427P00003500 P Apr 27, 2018 3.5 0.00 0.02
AKS 180427P00004000 P Apr 27, 2018 4.0 0.00 0.02
AKS 180427P00004500 P Apr 27, 2018 4.5 0.04 0.06
AKS 180427P00005000 P Apr 27, 2018 5.0 0.29 0.31
AKS 180427P00005500 P Apr 27, 2018 5.5 0.75 0.78
AKS 180427P00006000 P Apr 27, 2018 6.0 1.22 1.29
AKS 180427P00006500 P Apr 27, 2018 6.5 1.72 1.83
AKS 180427P00007000 P Apr 27, 2018 7.0 2.22 2.29
AKS 180427P00007500 P Apr 27, 2018 7.5 2.71 2.82
AKS 180427P00008000 P Apr 27, 2018 8.0 3.20 3.30
AKS 180427P00008500 P Apr 27, 2018 8.5 3.70 3.80
AKS 180427P00009000 P Apr 27, 2018 9.0 4.20 4.30
AKS 180427P00009500 P Apr 27, 2018 9.5 4.70 4.80
AKS 180427P00010000 P Apr 27, 2018 10.0 5.20 5.35
AKS 180427P00010500 P Apr 27, 2018 10.5 5.70 5.80
AKS 180427P00011000 P Apr 27, 2018 11.0 6.20 6.30
AKS 180504C00000500 C May 04, 2018 0.5 4.20 4.30
AKS 180504C00001000 C May 04, 2018 1.0 3.70 3.80
AKS 180504C00001500 C May 04, 2018 1.5 3.20 3.30
AKS 180504C00002000 C May 04, 2018 2.0 2.70 2.78
AKS 180504C00002500 C May 04, 2018 2.5 2.23 2.31
AKS 180504C00003000 C May 04, 2018 3.0 1.69 1.82
AKS 180504C00003500 C May 04, 2018 3.5 1.22 1.32
AKS 180504C00004000 C May 04, 2018 4.0 0.78 0.81
AKS 180504C00004500 C May 04, 2018 4.5 0.39 0.42
AKS 180504C00005000 C May 04, 2018 5.0 0.15 0.18
AKS 180504C00005500 C May 04, 2018 5.5 0.05 0.07
AKS 180504C00006000 C May 04, 2018 6.0 0.01 0.04
AKS 180504C00006500 C May 04, 2018 6.5 0.00 0.04
AKS 180504C00007000 C May 04, 2018 7.0 0.00 0.04
AKS 180504C00007500 C May 04, 2018 7.5 0.00 0.03
AKS 180504C00008000 C May 04, 2018 8.0 0.00 0.02
AKS 180504C00008500 C May 04, 2018 8.5 0.00 0.03
AKS 180504C00009000 C May 04, 2018 9.0 0.00 0.03
AKS 180504C00009500 C May 04, 2018 9.5 0.00 0.03
AKS 180504P00000500 P May 04, 2018 0.5 0.00 0.02
AKS 180504P00001000 P May 04, 2018 1.0 0.00 0.02
AKS 180504P00001500 P May 04, 2018 1.5 0.00 0.03
AKS 180504P00002000 P May 04, 2018 2.0 0.00 0.02
AKS 180504P00002500 P May 04, 2018 2.5 0.00 0.03
AKS 180504P00003000 P May 04, 2018 3.0 0.00 0.04
AKS 180504P00003500 P May 04, 2018 3.5 0.00 0.03
AKS 180504P00004000 P May 04, 2018 4.0 0.04 0.06
AKS 180504P00004500 P May 04, 2018 4.5 0.15 0.17
AKS 180504P00005000 P May 04, 2018 5.0 0.40 0.43
AKS 180504P00005500 P May 04, 2018 5.5 0.75 0.83
AKS 180504P00006000 P May 04, 2018 6.0 1.22 1.35
AKS 180504P00006500 P May 04, 2018 6.5 1.72 1.82
AKS 180504P00007000 P May 04, 2018 7.0 2.25 2.27
AKS 180504P00007500 P May 04, 2018 7.5 2.70 2.78
AKS 180504P00008000 P May 04, 2018 8.0 3.20 3.30
AKS 180504P00008500 P May 04, 2018 8.5 3.70 3.80
AKS 180504P00009000 P May 04, 2018 9.0 4.20 4.30
AKS 180504P00009500 P May 04, 2018 9.5 4.70 4.80
AKS 180511C00000500 C May 11, 2018 0.5 4.20 4.30
AKS 180511C00001000 C May 11, 2018 1.0 3.70 3.80
AKS 180511C00001500 C May 11, 2018 1.5 3.20 3.30
AKS 180511C00002000 C May 11, 2018 2.0 2.69 2.84
AKS 180511C00002500 C May 11, 2018 2.5 2.19 2.33
AKS 180511C00003000 C May 11, 2018 3.0 1.73 1.84
AKS 180511C00003500 C May 11, 2018 3.5 1.23 1.35
AKS 180511C00004000 C May 11, 2018 4.0 0.78 0.84
AKS 180511C00004500 C May 11, 2018 4.5 0.42 0.45
AKS 180511C00005000 C May 11, 2018 5.0 0.17 0.21
AKS 180511C00005500 C May 11, 2018 5.5 0.07 0.10
AKS 180511C00006000 C May 11, 2018 6.0 0.03 0.06
AKS 180511C00006500 C May 11, 2018 6.5 0.00 0.05
AKS 180511C00007000 C May 11, 2018 7.0 0.00 0.04
AKS 180511C00007500 C May 11, 2018 7.5 0.00 0.04
AKS 180511C00008000 C May 11, 2018 8.0 0.00 0.04
AKS 180511C00008500 C May 11, 2018 8.5 0.00 0.04
AKS 180511P00000500 P May 11, 2018 0.5 0.00 0.02
AKS 180511P00001000 P May 11, 2018 1.0 0.00 0.03
AKS 180511P00001500 P May 11, 2018 1.5 0.00 0.02
AKS 180511P00002000 P May 11, 2018 2.0 0.00 0.03
AKS 180511P00002500 P May 11, 2018 2.5 0.00 0.03
AKS 180511P00003000 P May 11, 2018 3.0 0.00 0.04
AKS 180511P00003500 P May 11, 2018 3.5 0.00 0.04
AKS 180511P00004000 P May 11, 2018 4.0 0.05 0.08
AKS 180511P00004500 P May 11, 2018 4.5 0.18 0.20
AKS 180511P00005000 P May 11, 2018 5.0 0.43 0.47
AKS 180511P00005500 P May 11, 2018 5.5 0.76 0.86
AKS 180511P00006000 P May 11, 2018 6.0 1.26 1.31
AKS 180511P00006500 P May 11, 2018 6.5 1.74 1.82
AKS 180511P00007000 P May 11, 2018 7.0 2.24 2.32
AKS 180511P00007500 P May 11, 2018 7.5 2.73 2.81
AKS 180511P00008000 P May 11, 2018 8.0 3.20 3.30
AKS 180511P00008500 P May 11, 2018 8.5 3.70 3.80
AKS 180518C00001000 C May 18, 2018 1.0 3.70 3.80
AKS 180518C00002000 C May 18, 2018 2.0 2.73 2.77
AKS 180518C00003000 C May 18, 2018 3.0 1.73 1.77
AKS 180518C00004000 C May 18, 2018 4.0 0.82 0.84
AKS 180518C00005000 C May 18, 2018 5.0 0.23 0.25
AKS 180518C00006000 C May 18, 2018 6.0 0.05 0.06
AKS 180518C00007000 C May 18, 2018 7.0 0.00 0.04
AKS 180518C00008000 C May 18, 2018 8.0 0.00 0.04
AKS 180518C00009000 C May 18, 2018 9.0 0.00 0.04
AKS 180518P00001000 P May 18, 2018 1.0 0.00 0.01
AKS 180518P00002000 P May 18, 2018 2.0 0.00 0.01
AKS 180518P00003000 P May 18, 2018 3.0 0.00 0.02
AKS 180518P00004000 P May 18, 2018 4.0 0.07 0.09
AKS 180518P00005000 P May 18, 2018 5.0 0.47 0.49
AKS 180518P00006000 P May 18, 2018 6.0 1.29 1.31
AKS 180518P00007000 P May 18, 2018 7.0 2.21 2.29
AKS 180518P00008000 P May 18, 2018 8.0 3.20 3.30
AKS 180518P00009000 P May 18, 2018 9.0 4.20 4.30
AKS 180525C00000500 C May 25, 2018 0.5 4.20 4.30
AKS 180525C00001000 C May 25, 2018 1.0 3.70 3.80
AKS 180525C00001500 C May 25, 2018 1.5 3.20 3.30
AKS 180525C00002000 C May 25, 2018 2.0 2.73 2.78
AKS 180525C00002500 C May 25, 2018 2.5 2.20 2.30
AKS 180525C00003000 C May 25, 2018 3.0 1.71 1.80
AKS 180525C00003500 C May 25, 2018 3.5 1.24 1.32
AKS 180525C00004000 C May 25, 2018 4.0 0.82 0.88
AKS 180525C00004500 C May 25, 2018 4.5 0.47 0.51
AKS 180525C00005000 C May 25, 2018 5.0 0.23 0.27
AKS 180525C00005500 C May 25, 2018 5.5 0.11 0.14
AKS 180525C00006000 C May 25, 2018 6.0 0.05 0.09
AKS 180525C00006500 C May 25, 2018 6.5 0.02 0.05
AKS 180525C00007000 C May 25, 2018 7.0 0.00 0.04
AKS 180525C00007500 C May 25, 2018 7.5 0.00 0.04
AKS 180525C00008000 C May 25, 2018 8.0 0.00 0.04
AKS 180525C00008500 C May 25, 2018 8.5 0.00 0.04
AKS 180525C00009000 C May 25, 2018 9.0 0.00 0.04
AKS 180525P00000500 P May 25, 2018 0.5 0.00 0.02
AKS 180525P00001000 P May 25, 2018 1.0 0.00 0.03
AKS 180525P00001500 P May 25, 2018 1.5 0.00 0.03
AKS 180525P00002000 P May 25, 2018 2.0 0.00 0.03
AKS 180525P00002500 P May 25, 2018 2.5 0.00 0.04
AKS 180525P00003000 P May 25, 2018 3.0 0.00 0.04
AKS 180525P00003500 P May 25, 2018 3.5 0.02 0.05
AKS 180525P00004000 P May 25, 2018 4.0 0.08 0.11
AKS 180525P00004500 P May 25, 2018 4.5 0.22 0.25
AKS 180525P00005000 P May 25, 2018 5.0 0.48 0.53
AKS 180525P00005500 P May 25, 2018 5.5 0.85 0.88
AKS 180525P00006000 P May 25, 2018 6.0 1.28 1.32
AKS 180525P00006500 P May 25, 2018 6.5 1.70 1.85
AKS 180525P00007000 P May 25, 2018 7.0 2.20 2.34
AKS 180525P00007500 P May 25, 2018 7.5 2.71 2.83
AKS 180525P00008000 P May 25, 2018 8.0 3.20 3.30
AKS 180525P00008500 P May 25, 2018 8.5 3.70 3.80
AKS 180525P00009000 P May 25, 2018 9.0 4.20 4.35
AKS 180601C00000500 C Jun 01, 2018 0.5 4.15 4.30
AKS 180601C00001000 C Jun 01, 2018 1.0 3.70 3.80
AKS 180601C00001500 C Jun 01, 2018 1.5 3.20 3.30
AKS 180601C00002000 C Jun 01, 2018 2.0 2.72 2.84
AKS 180601C00002500 C Jun 01, 2018 2.5 2.20 2.29
AKS 180601C00003000 C Jun 01, 2018 3.0 1.71 1.81
AKS 180601C00003500 C Jun 01, 2018 3.5 1.21 1.39
AKS 180601C00004000 C Jun 01, 2018 4.0 0.85 0.88
AKS 180601C00004500 C Jun 01, 2018 4.5 0.50 0.53
AKS 180601C00005000 C Jun 01, 2018 5.0 0.26 0.29
AKS 180601C00005500 C Jun 01, 2018 5.5 0.12 0.15
AKS 180601C00006000 C Jun 01, 2018 6.0 0.06 0.09
AKS 180601C00006500 C Jun 01, 2018 6.5 0.03 0.06
AKS 180601C00007000 C Jun 01, 2018 7.0 0.00 0.05
AKS 180601C00007500 C Jun 01, 2018 7.5 0.00 0.05
AKS 180601C00008000 C Jun 01, 2018 8.0 0.00 0.05
AKS 180601C00008500 C Jun 01, 2018 8.5 0.00 0.04
AKS 180601P00000500 P Jun 01, 2018 0.5 0.00 0.03
AKS 180601P00001000 P Jun 01, 2018 1.0 0.00 0.02
AKS 180601P00001500 P Jun 01, 2018 1.5 0.00 0.03
AKS 180601P00002000 P Jun 01, 2018 2.0 0.00 0.03
AKS 180601P00002500 P Jun 01, 2018 2.5 0.00 0.04
AKS 180601P00003000 P Jun 01, 2018 3.0 0.00 0.04
AKS 180601P00003500 P Jun 01, 2018 3.5 0.03 0.05
AKS 180601P00004000 P Jun 01, 2018 4.0 0.09 0.12
AKS 180601P00004500 P Jun 01, 2018 4.5 0.24 0.28
AKS 180601P00005000 P Jun 01, 2018 5.0 0.50 0.54
AKS 180601P00005500 P Jun 01, 2018 5.5 0.82 0.95
AKS 180601P00006000 P Jun 01, 2018 6.0 1.28 1.40
AKS 180601P00006500 P Jun 01, 2018 6.5 1.71 1.85
AKS 180601P00007000 P Jun 01, 2018 7.0 2.24 2.34
AKS 180601P00007500 P Jun 01, 2018 7.5 2.70 2.83
AKS 180601P00008000 P Jun 01, 2018 8.0 3.20 3.35
AKS 180601P00008500 P Jun 01, 2018 8.5 3.65 3.85
AKS 180615C00001000 C Jun 15, 2018 1.0 3.70 3.80
AKS 180615C00002000 C Jun 15, 2018 2.0 2.73 2.79
AKS 180615C00003000 C Jun 15, 2018 3.0 1.71 1.82
AKS 180615C00004000 C Jun 15, 2018 4.0 0.87 0.91
AKS 180615C00005000 C Jun 15, 2018 5.0 0.31 0.33
AKS 180615C00006000 C Jun 15, 2018 6.0 0.09 0.11
AKS 180615C00007000 C Jun 15, 2018 7.0 0.04 0.05
AKS 180615C00008000 C Jun 15, 2018 8.0 0.02 0.04
AKS 180615C00009000 C Jun 15, 2018 9.0 0.01 0.02
AKS 180615C00010000 C Jun 15, 2018 10.0 0.00 0.03
AKS 180615C00011000 C Jun 15, 2018 11.0 0.00 0.01
AKS 180615P00001000 P Jun 15, 2018 1.0 0.00 0.01
AKS 180615P00002000 P Jun 15, 2018 2.0 0.00 0.02
AKS 180615P00003000 P Jun 15, 2018 3.0 0.01 0.03
AKS 180615P00004000 P Jun 15, 2018 4.0 0.12 0.14
AKS 180615P00005000 P Jun 15, 2018 5.0 0.55 0.57
AKS 180615P00006000 P Jun 15, 2018 6.0 1.32 1.36
AKS 180615P00007000 P Jun 15, 2018 7.0 2.24 2.29
AKS 180615P00008000 P Jun 15, 2018 8.0 3.20 3.30
AKS 180615P00009000 P Jun 15, 2018 9.0 4.20 4.30
AKS 180615P00010000 P Jun 15, 2018 10.0 5.20 5.30
AKS 180615P00011000 P Jun 15, 2018 11.0 6.20 6.30
AKS 180921C00001000 C Sep 21, 2018 1.0 3.70 3.80
AKS 180921C00002000 C Sep 21, 2018 2.0 2.75 2.83
AKS 180921C00003000 C Sep 21, 2018 3.0 1.81 1.90
AKS 180921C00004000 C Sep 21, 2018 4.0 1.08 1.13
AKS 180921C00005000 C Sep 21, 2018 5.0 0.57 0.61
AKS 180921C00006000 C Sep 21, 2018 6.0 0.29 0.32
AKS 180921C00007000 C Sep 21, 2018 7.0 0.14 0.17
AKS 180921C00008000 C Sep 21, 2018 8.0 0.07 0.11
AKS 180921C00009000 C Sep 21, 2018 9.0 0.04 0.06
AKS 180921C00010000 C Sep 21, 2018 10.0 0.02 0.05
AKS 180921C00011000 C Sep 21, 2018 11.0 0.02 0.04
AKS 180921C00012000 C Sep 21, 2018 12.0 0.01 0.04
AKS 180921C00013000 C Sep 21, 2018 13.0 0.00 0.04
AKS 180921P00001000 P Sep 21, 2018 1.0 0.00 0.02
AKS 180921P00002000 P Sep 21, 2018 2.0 0.00 0.04
AKS 180921P00003000 P Sep 21, 2018 3.0 0.07 0.10
AKS 180921P00004000 P Sep 21, 2018 4.0 0.31 0.34
AKS 180921P00005000 P Sep 21, 2018 5.0 0.78 0.82
AKS 180921P00006000 P Sep 21, 2018 6.0 1.49 1.53
AKS 180921P00007000 P Sep 21, 2018 7.0 2.30 2.44
AKS 180921P00008000 P Sep 21, 2018 8.0 3.25 3.35
AKS 180921P00009000 P Sep 21, 2018 9.0 4.20 4.35
AKS 180921P00010000 P Sep 21, 2018 10.0 5.15 5.30
AKS 180921P00011000 P Sep 21, 2018 11.0 6.15 6.30
AKS 180921P00012000 P Sep 21, 2018 12.0 7.20 7.30
AKS 180921P00013000 P Sep 21, 2018 13.0 8.15 8.30
AKS 190118C00001000 C Jan 18, 2019 1.0 3.45 3.85
AKS 190118C00002000 C Jan 18, 2019 2.0 2.77 2.88
AKS 190118C00003000 C Jan 18, 2019 3.0 1.81 1.99
AKS 190118C00004000 C Jan 18, 2019 4.0 1.26 1.35
AKS 190118C00005000 C Jan 18, 2019 5.0 0.79 0.83
AKS 190118C00006000 C Jan 18, 2019 6.0 0.48 0.53
AKS 190118C00007000 C Jan 18, 2019 7.0 0.29 0.33
AKS 190118C00008000 C Jan 18, 2019 8.0 0.18 0.23
AKS 190118C00009000 C Jan 18, 2019 9.0 0.12 0.22
AKS 190118C00010000 C Jan 18, 2019 10.0 0.09 0.10
AKS 190118C00012000 C Jan 18, 2019 12.0 0.04 0.07
AKS 190118C00015000 C Jan 18, 2019 15.0 0.01 0.05
AKS 190118C00017000 C Jan 18, 2019 17.0 0.00 0.05
AKS 190118C00020000 C Jan 18, 2019 20.0 0.00 0.03
AKS 190118P00001000 P Jan 18, 2019 1.0 0.00 0.03
AKS 190118P00002000 P Jan 18, 2019 2.0 0.02 0.06
AKS 190118P00003000 P Jan 18, 2019 3.0 0.14 0.18
AKS 190118P00004000 P Jan 18, 2019 4.0 0.46 0.51
AKS 190118P00005000 P Jan 18, 2019 5.0 0.95 1.00
AKS 190118P00006000 P Jan 18, 2019 6.0 1.64 1.68
AKS 190118P00007000 P Jan 18, 2019 7.0 2.43 2.50
AKS 190118P00008000 P Jan 18, 2019 8.0 3.25 3.45
AKS 190118P00009000 P Jan 18, 2019 9.0 4.25 4.40
AKS 190118P00010000 P Jan 18, 2019 10.0 5.15 5.35
AKS 190118P00012000 P Jan 18, 2019 12.0 7.20 7.35
AKS 190118P00015000 P Jan 18, 2019 15.0 10.15 10.35
AKS 190118P00017000 P Jan 18, 2019 17.0 12.15 12.35
AKS 190118P00020000 P Jan 18, 2019 20.0 15.15 15.35
AKS 200117C00001000 C Jan 17, 2020 1.0 3.50 4.10
AKS 200117C00002000 C Jan 17, 2020 2.0 2.72 3.30
AKS 200117C00003000 C Jan 17, 2020 3.0 2.05 2.61
AKS 200117C00004000 C Jan 17, 2020 4.0 1.50 1.95
AKS 200117C00005000 C Jan 17, 2020 5.0 1.21 1.45
AKS 200117C00007000 C Jan 17, 2020 7.0 0.65 0.85
AKS 200117P00001000 P Jan 17, 2020 1.0 0.05 0.09
AKS 200117P00002000 P Jan 17, 2020 2.0 0.11 0.29
AKS 200117P00003000 P Jan 17, 2020 3.0 0.40 0.57
AKS 200117P00004000 P Jan 17, 2020 4.0 0.76 0.95
AKS 200117P00005000 P Jan 17, 2020 5.0 1.29 1.45
AKS 200117P00007000 P Jan 17, 2020 7.0 2.58 2.89
OPRA data is delayed 15 minutes.