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 May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 170602C00001000 C 06/02/17 1.0 4.75 5.00
AKS 170602C00001500 C 06/02/17 1.5 4.25 4.60
AKS 170602C00002000 C 06/02/17 2.0 3.75 4.00
AKS 170602C00002500 C 06/02/17 2.5 3.25 3.60
AKS 170602C00003000 C 06/02/17 3.0 2.78 2.90
AKS 170602C00003500 C 06/02/17 3.5 2.28 2.55
AKS 170602C00004000 C 06/02/17 4.0 1.78 1.91
AKS 170602C00004500 C 06/02/17 4.5 1.29 1.32
AKS 170602C00005000 C 06/02/17 5.0 0.80 0.83
AKS 170602C00005500 C 06/02/17 5.5 0.36 0.38
AKS 170602C00006000 C 06/02/17 6.0 0.10 0.11
AKS 170602C00006500 C 06/02/17 6.5 0.02 0.03
AKS 170602C00007000 C 06/02/17 7.0 0.00 0.01
AKS 170602C00007500 C 06/02/17 7.5 0.00 0.01
AKS 170602C00008000 C 06/02/17 8.0 0.00 0.01
AKS 170602C00008500 C 06/02/17 8.5 0.00 0.07
AKS 170602C00009000 C 06/02/17 9.0 0.00 0.03
AKS 170602C00009500 C 06/02/17 9.5 0.00 0.03
AKS 170602C00010000 C 06/02/17 10.0 0.00 0.01
AKS 170602C00010500 C 06/02/17 10.5 0.00 0.01
AKS 170602C00011000 C 06/02/17 11.0 0.00 0.03
AKS 170602C00011500 C 06/02/17 11.5 0.00 0.01
AKS 170602C00012000 C 06/02/17 12.0 0.00 0.07
AKS 170602P00001000 P 06/02/17 1.0 0.00 0.05
AKS 170602P00001500 P 06/02/17 1.5 0.00 0.10
AKS 170602P00002000 P 06/02/17 2.0 0.00 0.06
AKS 170602P00002500 P 06/02/17 2.5 0.00 0.04
AKS 170602P00003000 P 06/02/17 3.0 0.00 0.04
AKS 170602P00003500 P 06/02/17 3.5 0.00 0.06
AKS 170602P00004000 P 06/02/17 4.0 0.00 0.04
AKS 170602P00004500 P 06/02/17 4.5 0.00 0.01
AKS 170602P00005000 P 06/02/17 5.0 0.00 0.01
AKS 170602P00005500 P 06/02/17 5.5 0.05 0.06
AKS 170602P00006000 P 06/02/17 6.0 0.28 0.30
AKS 170602P00006500 P 06/02/17 6.5 0.70 0.73
AKS 170602P00007000 P 06/02/17 7.0 1.19 1.21
AKS 170602P00007500 P 06/02/17 7.5 1.67 1.71
AKS 170602P00008000 P 06/02/17 8.0 2.17 2.28
AKS 170602P00008500 P 06/02/17 8.5 2.66 2.82
AKS 170602P00009000 P 06/02/17 9.0 3.15 3.45
AKS 170602P00009500 P 06/02/17 9.5 3.65 4.05
AKS 170602P00010000 P 06/02/17 10.0 4.15 4.60
AKS 170602P00010500 P 06/02/17 10.5 4.65 5.10
AKS 170602P00011000 P 06/02/17 11.0 5.15 5.40
AKS 170602P00011500 P 06/02/17 11.5 5.65 5.95
AKS 170602P00012000 P 06/02/17 12.0 6.15 6.45
AKS 170609C00000500 C 06/09/17 0.5 5.20 5.90
AKS 170609C00001500 C 06/09/17 1.5 4.20 4.85
AKS 170609C00002000 C 06/09/17 2.0 3.75 4.05
AKS 170609C00002500 C 06/09/17 2.5 3.25 3.55
AKS 170609C00003000 C 06/09/17 3.0 2.75 2.94
AKS 170609C00003500 C 06/09/17 3.5 2.29 2.63
AKS 170609C00004000 C 06/09/17 4.0 1.79 1.84
AKS 170609C00004500 C 06/09/17 4.5 1.30 1.34
AKS 170609C00005000 C 06/09/17 5.0 0.82 0.86
AKS 170609C00005500 C 06/09/17 5.5 0.42 0.45
AKS 170609C00006000 C 06/09/17 6.0 0.16 0.19
AKS 170609C00006500 C 06/09/17 6.5 0.06 0.07
AKS 170609C00007000 C 06/09/17 7.0 0.01 0.03
AKS 170609C00007500 C 06/09/17 7.5 0.00 0.02
AKS 170609C00008000 C 06/09/17 8.0 0.00 0.01
AKS 170609C00008500 C 06/09/17 8.5 0.00 0.02
AKS 170609C00009000 C 06/09/17 9.0 0.00 0.04
AKS 170609C00009500 C 06/09/17 9.5 0.00 0.02
AKS 170609C00010000 C 06/09/17 10.0 0.00 0.01
AKS 170609C00010500 C 06/09/17 10.5 0.00 0.02
AKS 170609C00011000 C 06/09/17 11.0 0.00 0.01
AKS 170609C00011500 C 06/09/17 11.5 0.00 0.04
AKS 170609P00000500 P 06/09/17 0.5 0.00 0.06
AKS 170609P00001500 P 06/09/17 1.5 0.00 0.08
AKS 170609P00002000 P 06/09/17 2.0 0.00 0.05
AKS 170609P00002500 P 06/09/17 2.5 0.00 0.04
AKS 170609P00003000 P 06/09/17 3.0 0.00 0.01
AKS 170609P00003500 P 06/09/17 3.5 0.00 0.04
AKS 170609P00004000 P 06/09/17 4.0 0.00 0.03
AKS 170609P00004500 P 06/09/17 4.5 0.00 0.02
AKS 170609P00005000 P 06/09/17 5.0 0.02 0.04
AKS 170609P00005500 P 06/09/17 5.5 0.11 0.14
AKS 170609P00006000 P 06/09/17 6.0 0.34 0.38
AKS 170609P00006500 P 06/09/17 6.5 0.72 0.76
AKS 170609P00007000 P 06/09/17 7.0 1.18 1.23
AKS 170609P00007500 P 06/09/17 7.5 1.67 1.72
AKS 170609P00008000 P 06/09/17 8.0 2.17 2.23
AKS 170609P00008500 P 06/09/17 8.5 2.67 2.71
AKS 170609P00009000 P 06/09/17 9.0 3.15 3.55
AKS 170609P00009500 P 06/09/17 9.5 3.65 3.85
AKS 170609P00010000 P 06/09/17 10.0 4.15 4.45
AKS 170609P00010500 P 06/09/17 10.5 4.65 4.85
AKS 170609P00011000 P 06/09/17 11.0 5.15 5.55
AKS 170609P00011500 P 06/09/17 11.5 5.65 6.05
AKS 170616C00001000 C 06/16/17 1.0 4.45 5.10
AKS 170616C00002000 C 06/16/17 2.0 3.75 4.00
AKS 170616C00002500 C 06/16/17 2.5 3.25 3.35
AKS 170616C00003000 C 06/16/17 3.0 2.72 3.20
AKS 170616C00003500 C 06/16/17 3.5 2.29 2.33
AKS 170616C00004000 C 06/16/17 4.0 1.80 1.84
AKS 170616C00004500 C 06/16/17 4.5 1.31 1.36
AKS 170616C00005000 C 06/16/17 5.0 0.86 0.89
AKS 170616C00005500 C 06/16/17 5.5 0.48 0.50
AKS 170616C00006000 C 06/16/17 6.0 0.23 0.24
AKS 170616C00006500 C 06/16/17 6.5 0.11 0.12
AKS 170616C00007000 C 06/16/17 7.0 0.04 0.06
AKS 170616C00007500 C 06/16/17 7.5 0.02 0.04
AKS 170616C00008000 C 06/16/17 8.0 0.00 0.03
AKS 170616C00008500 C 06/16/17 8.5 0.00 0.02
AKS 170616C00009000 C 06/16/17 9.0 0.00 0.01
AKS 170616C00009500 C 06/16/17 9.5 0.00 0.01
AKS 170616C00010000 C 06/16/17 10.0 0.00 0.01
AKS 170616C00010500 C 06/16/17 10.5 0.00 0.04
AKS 170616C00011000 C 06/16/17 11.0 0.00 0.01
AKS 170616C00012000 C 06/16/17 12.0 0.00 0.02
AKS 170616C00013000 C 06/16/17 13.0 0.00 0.01
AKS 170616C00014000 C 06/16/17 14.0 0.00 0.01
AKS 170616C00015000 C 06/16/17 15.0 0.00 0.02
AKS 170616C00016000 C 06/16/17 16.0 0.00 0.02
AKS 170616C00017000 C 06/16/17 17.0 0.00 0.01
AKS 170616C00018000 C 06/16/17 18.0 0.00 0.01
AKS 170616C00019000 C 06/16/17 19.0 0.00 0.01
AKS 170616C00020000 C 06/16/17 20.0 0.00 0.01
AKS 170616C00021000 C 06/16/17 21.0 0.00 0.03
AKS 170616C00022000 C 06/16/17 22.0 0.00 0.02
AKS 170616P00001000 P 06/16/17 1.0 0.00 0.04
AKS 170616P00002000 P 06/16/17 2.0 0.00 0.04
AKS 170616P00002500 P 06/16/17 2.5 0.00 0.03
AKS 170616P00003000 P 06/16/17 3.0 0.00 0.06
AKS 170616P00003500 P 06/16/17 3.5 0.00 0.03
AKS 170616P00004000 P 06/16/17 4.0 0.00 0.02
AKS 170616P00004500 P 06/16/17 4.5 0.01 0.03
AKS 170616P00005000 P 06/16/17 5.0 0.05 0.06
AKS 170616P00005500 P 06/16/17 5.5 0.17 0.18
AKS 170616P00006000 P 06/16/17 6.0 0.42 0.43
AKS 170616P00006500 P 06/16/17 6.5 0.79 0.81
AKS 170616P00007000 P 06/16/17 7.0 1.22 1.25
AKS 170616P00007500 P 06/16/17 7.5 1.68 1.73
AKS 170616P00008000 P 06/16/17 8.0 2.18 2.21
AKS 170616P00008500 P 06/16/17 8.5 2.67 2.71
AKS 170616P00009000 P 06/16/17 9.0 3.15 3.25
AKS 170616P00009500 P 06/16/17 9.5 3.65 3.80
AKS 170616P00010000 P 06/16/17 10.0 4.15 4.30
AKS 170616P00010500 P 06/16/17 10.5 4.65 5.10
AKS 170616P00011000 P 06/16/17 11.0 5.15 5.25
AKS 170616P00012000 P 06/16/17 12.0 6.15 6.60
AKS 170616P00013000 P 06/16/17 13.0 7.15 7.45
AKS 170616P00014000 P 06/16/17 14.0 8.10 8.55
AKS 170616P00015000 P 06/16/17 15.0 9.15 9.75
AKS 170616P00016000 P 06/16/17 16.0 10.15 10.50
AKS 170616P00017000 P 06/16/17 17.0 11.15 11.45
AKS 170616P00018000 P 06/16/17 18.0 12.15 12.60
AKS 170616P00019000 P 06/16/17 19.0 13.15 13.55
AKS 170616P00020000 P 06/16/17 20.0 14.15 14.65
AKS 170616P00021000 P 06/16/17 21.0 15.15 15.45
AKS 170616P00022000 P 06/16/17 22.0 16.15 16.60
AKS 170623C00001000 C 06/23/17 1.0 4.75 4.85
AKS 170623C00001500 C 06/23/17 1.5 4.25 4.35
AKS 170623C00002000 C 06/23/17 2.0 3.75 3.85
AKS 170623C00002500 C 06/23/17 2.5 3.25 3.35
AKS 170623C00003000 C 06/23/17 3.0 2.75 2.86
AKS 170623C00003500 C 06/23/17 3.5 2.29 2.33
AKS 170623C00004000 C 06/23/17 4.0 1.79 1.85
AKS 170623C00004500 C 06/23/17 4.5 1.32 1.38
AKS 170623C00005000 C 06/23/17 5.0 0.88 0.93
AKS 170623C00005500 C 06/23/17 5.5 0.52 0.57
AKS 170623C00006000 C 06/23/17 6.0 0.29 0.31
AKS 170623C00006500 C 06/23/17 6.5 0.13 0.16
AKS 170623C00007000 C 06/23/17 7.0 0.06 0.09
AKS 170623C00007500 C 06/23/17 7.5 0.02 0.05
AKS 170623C00008000 C 06/23/17 8.0 0.00 0.03
AKS 170623C00008500 C 06/23/17 8.5 0.00 0.02
AKS 170623C00009000 C 06/23/17 9.0 0.00 0.02
AKS 170623C00009500 C 06/23/17 9.5 0.00 0.02
AKS 170623C00010000 C 06/23/17 10.0 0.00 0.02
AKS 170623C00010500 C 06/23/17 10.5 0.00 0.01
AKS 170623C00011000 C 06/23/17 11.0 0.00 0.01
AKS 170623P00001000 P 06/23/17 1.0 0.00 0.01
AKS 170623P00001500 P 06/23/17 1.5 0.00 0.01
AKS 170623P00002000 P 06/23/17 2.0 0.00 0.01
AKS 170623P00002500 P 06/23/17 2.5 0.00 0.01
AKS 170623P00003000 P 06/23/17 3.0 0.00 0.01
AKS 170623P00003500 P 06/23/17 3.5 0.00 0.02
AKS 170623P00004000 P 06/23/17 4.0 0.00 0.03
AKS 170623P00004500 P 06/23/17 4.5 0.00 0.05
AKS 170623P00005000 P 06/23/17 5.0 0.07 0.11
AKS 170623P00005500 P 06/23/17 5.5 0.21 0.25
AKS 170623P00006000 P 06/23/17 6.0 0.45 0.50
AKS 170623P00006500 P 06/23/17 6.5 0.80 0.86
AKS 170623P00007000 P 06/23/17 7.0 1.22 1.29
AKS 170623P00007500 P 06/23/17 7.5 1.68 1.75
AKS 170623P00008000 P 06/23/17 8.0 2.17 2.23
AKS 170623P00008500 P 06/23/17 8.5 2.68 2.73
AKS 170623P00009000 P 06/23/17 9.0 3.15 3.25
AKS 170623P00009500 P 06/23/17 9.5 3.65 3.75
AKS 170623P00010000 P 06/23/17 10.0 4.15 4.30
AKS 170623P00010500 P 06/23/17 10.5 4.65 4.75
AKS 170623P00011000 P 06/23/17 11.0 5.15 5.25
AKS 170630C00001000 C 06/30/17 1.0 4.75 4.85
AKS 170630C00001500 C 06/30/17 1.5 4.25 4.35
AKS 170630C00002000 C 06/30/17 2.0 3.75 3.85
AKS 170630C00002500 C 06/30/17 2.5 3.25 3.35
AKS 170630C00003000 C 06/30/17 3.0 2.78 2.84
AKS 170630C00003500 C 06/30/17 3.5 2.29 2.35
AKS 170630C00004000 C 06/30/17 4.0 1.80 1.86
AKS 170630C00004500 C 06/30/17 4.5 1.34 1.39
AKS 170630C00005000 C 06/30/17 5.0 0.92 0.96
AKS 170630C00005500 C 06/30/17 5.5 0.57 0.61
AKS 170630C00006000 C 06/30/17 6.0 0.32 0.36
AKS 170630C00006500 C 06/30/17 6.5 0.17 0.20
AKS 170630C00007000 C 06/30/17 7.0 0.08 0.12
AKS 170630C00007500 C 06/30/17 7.5 0.04 0.07
AKS 170630C00008000 C 06/30/17 8.0 0.02 0.04
AKS 170630C00008500 C 06/30/17 8.5 0.00 0.03
AKS 170630C00009000 C 06/30/17 9.0 0.00 0.02
AKS 170630C00009500 C 06/30/17 9.5 0.00 0.02
AKS 170630C00010000 C 06/30/17 10.0 0.00 0.01
AKS 170630C00010500 C 06/30/17 10.5 0.00 0.01
AKS 170630C00011000 C 06/30/17 11.0 0.00 0.01
AKS 170630P00001000 P 06/30/17 1.0 0.00 0.01
AKS 170630P00001500 P 06/30/17 1.5 0.00 0.01
AKS 170630P00002000 P 06/30/17 2.0 0.00 0.01
AKS 170630P00002500 P 06/30/17 2.5 0.00 0.01
AKS 170630P00003000 P 06/30/17 3.0 0.00 0.01
AKS 170630P00003500 P 06/30/17 3.5 0.00 0.02
AKS 170630P00004000 P 06/30/17 4.0 0.00 0.04
AKS 170630P00004500 P 06/30/17 4.5 0.03 0.06
AKS 170630P00005000 P 06/30/17 5.0 0.11 0.14
AKS 170630P00005500 P 06/30/17 5.5 0.26 0.30
AKS 170630P00006000 P 06/30/17 6.0 0.50 0.55
AKS 170630P00006500 P 06/30/17 6.5 0.84 0.89
AKS 170630P00007000 P 06/30/17 7.0 1.25 1.32
AKS 170630P00007500 P 06/30/17 7.5 1.71 1.76
AKS 170630P00008000 P 06/30/17 8.0 2.19 2.24
AKS 170630P00008500 P 06/30/17 8.5 2.67 2.73
AKS 170630P00009000 P 06/30/17 9.0 3.15 3.25
AKS 170630P00009500 P 06/30/17 9.5 3.65 3.75
AKS 170630P00010000 P 06/30/17 10.0 4.15 4.25
AKS 170630P00010500 P 06/30/17 10.5 4.65 4.75
AKS 170630P00011000 P 06/30/17 11.0 5.15 5.25
AKS 170707C00001000 C 07/07/17 1.0 4.75 4.85
AKS 170707C00001500 C 07/07/17 1.5 4.25 4.35
AKS 170707C00002000 C 07/07/17 2.0 3.75 3.85
AKS 170707C00002500 C 07/07/17 2.5 3.25 3.35
AKS 170707C00003000 C 07/07/17 3.0 2.79 2.84
AKS 170707C00003500 C 07/07/17 3.5 2.29 2.35
AKS 170707C00004000 C 07/07/17 4.0 1.81 1.86
AKS 170707C00004500 C 07/07/17 4.5 1.35 1.40
AKS 170707C00005000 C 07/07/17 5.0 0.94 0.99
AKS 170707C00005500 C 07/07/17 5.5 0.61 0.65
AKS 170707C00006000 C 07/07/17 6.0 0.35 0.39
AKS 170707C00006500 C 07/07/17 6.5 0.19 0.22
AKS 170707C00007000 C 07/07/17 7.0 0.10 0.13
AKS 170707C00007500 C 07/07/17 7.5 0.05 0.09
AKS 170707C00008000 C 07/07/17 8.0 0.02 0.05
AKS 170707C00008500 C 07/07/17 8.5 0.00 0.04
AKS 170707C00009000 C 07/07/17 9.0 0.00 0.02
AKS 170707C00009500 C 07/07/17 9.5 0.00 0.02
AKS 170707C00010000 C 07/07/17 10.0 0.00 0.02
AKS 170707C00010500 C 07/07/17 10.5 0.00 0.01
AKS 170707C00011000 C 07/07/17 11.0 0.00 0.01
AKS 170707P00001000 P 07/07/17 1.0 0.00 0.01
AKS 170707P00001500 P 07/07/17 1.5 0.00 0.01
AKS 170707P00002000 P 07/07/17 2.0 0.00 0.01
AKS 170707P00002500 P 07/07/17 2.5 0.00 0.01
AKS 170707P00003000 P 07/07/17 3.0 0.00 0.01
AKS 170707P00003500 P 07/07/17 3.5 0.00 0.02
AKS 170707P00004000 P 07/07/17 4.0 0.00 0.03
AKS 170707P00004500 P 07/07/17 4.5 0.04 0.08
AKS 170707P00005000 P 07/07/17 5.0 0.13 0.17
AKS 170707P00005500 P 07/07/17 5.5 0.29 0.32
AKS 170707P00006000 P 07/07/17 6.0 0.53 0.57
AKS 170707P00006500 P 07/07/17 6.5 0.86 0.92
AKS 170707P00007000 P 07/07/17 7.0 1.27 1.34
AKS 170707P00007500 P 07/07/17 7.5 1.72 1.78
AKS 170707P00008000 P 07/07/17 8.0 2.19 2.25
AKS 170707P00008500 P 07/07/17 8.5 2.68 2.73
AKS 170707P00009000 P 07/07/17 9.0 3.15 3.25
AKS 170707P00009500 P 07/07/17 9.5 3.65 3.75
AKS 170707P00010000 P 07/07/17 10.0 4.15 4.25
AKS 170707P00010500 P 07/07/17 10.5 4.65 4.75
AKS 170707P00011000 P 07/07/17 11.0 5.15 5.25
AKS 170721C00001000 C 07/21/17 1.0 4.75 4.90
AKS 170721C00002000 C 07/21/17 2.0 3.75 3.85
AKS 170721C00003000 C 07/21/17 3.0 2.80 2.85
AKS 170721C00004000 C 07/21/17 4.0 1.84 1.89
AKS 170721C00005000 C 07/21/17 5.0 1.00 1.06
AKS 170721C00006000 C 07/21/17 6.0 0.43 0.46
AKS 170721C00007000 C 07/21/17 7.0 0.15 0.17
AKS 170721C00008000 C 07/21/17 8.0 0.06 0.07
AKS 170721C00009000 C 07/21/17 9.0 0.02 0.04
AKS 170721C00010000 C 07/21/17 10.0 0.00 0.02
AKS 170721C00011000 C 07/21/17 11.0 0.00 0.02
AKS 170721P00001000 P 07/21/17 1.0 0.00 0.01
AKS 170721P00002000 P 07/21/17 2.0 0.00 0.01
AKS 170721P00003000 P 07/21/17 3.0 0.00 0.02
AKS 170721P00004000 P 07/21/17 4.0 0.04 0.05
AKS 170721P00005000 P 07/21/17 5.0 0.19 0.20
AKS 170721P00006000 P 07/21/17 6.0 0.62 0.64
AKS 170721P00007000 P 07/21/17 7.0 1.34 1.39
AKS 170721P00008000 P 07/21/17 8.0 2.22 2.27
AKS 170721P00009000 P 07/21/17 9.0 3.15 3.25
AKS 170721P00010000 P 07/21/17 10.0 4.15 4.25
AKS 170721P00011000 P 07/21/17 11.0 5.15 5.25
AKS 170915C00001000 C 09/15/17 1.0 4.75 4.85
AKS 170915C00002000 C 09/15/17 2.0 3.75 3.85
AKS 170915C00003000 C 09/15/17 3.0 2.81 2.90
AKS 170915C00004000 C 09/15/17 4.0 1.93 1.99
AKS 170915C00005000 C 09/15/17 5.0 1.20 1.24
AKS 170915C00006000 C 09/15/17 6.0 0.68 0.71
AKS 170915C00007000 C 09/15/17 7.0 0.36 0.38
AKS 170915C00008000 C 09/15/17 8.0 0.19 0.21
AKS 170915C00009000 C 09/15/17 9.0 0.10 0.12
AKS 170915C00010000 C 09/15/17 10.0 0.05 0.07
AKS 170915C00011000 C 09/15/17 11.0 0.03 0.05
AKS 170915C00012000 C 09/15/17 12.0 0.02 0.03
AKS 170915C00013000 C 09/15/17 13.0 0.01 0.03
AKS 170915C00014000 C 09/15/17 14.0 0.00 0.03
AKS 170915C00015000 C 09/15/17 15.0 0.00 0.02
AKS 170915C00016000 C 09/15/17 16.0 0.00 0.02
AKS 170915C00017000 C 09/15/17 17.0 0.00 0.01
AKS 170915C00018000 C 09/15/17 18.0 0.00 0.01
AKS 170915C00019000 C 09/15/17 19.0 0.00 0.01
AKS 170915P00001000 P 09/15/17 1.0 0.00 0.01
AKS 170915P00002000 P 09/15/17 2.0 0.00 0.02
AKS 170915P00003000 P 09/15/17 3.0 0.03 0.05
AKS 170915P00004000 P 09/15/17 4.0 0.13 0.15
AKS 170915P00005000 P 09/15/17 5.0 0.39 0.41
AKS 170915P00006000 P 09/15/17 6.0 0.87 0.88
AKS 170915P00007000 P 09/15/17 7.0 1.53 1.57
AKS 170915P00008000 P 09/15/17 8.0 2.34 2.41
AKS 170915P00009000 P 09/15/17 9.0 3.20 3.35
AKS 170915P00010000 P 09/15/17 10.0 4.15 4.30
AKS 170915P00011000 P 09/15/17 11.0 5.15 5.30
AKS 170915P00012000 P 09/15/17 12.0 6.15 6.25
AKS 170915P00013000 P 09/15/17 13.0 7.15 7.25
AKS 170915P00014000 P 09/15/17 14.0 8.15 8.25
AKS 170915P00015000 P 09/15/17 15.0 9.15 9.25
AKS 170915P00016000 P 09/15/17 16.0 10.15 10.25
AKS 170915P00017000 P 09/15/17 17.0 11.15 11.25
AKS 170915P00018000 P 09/15/17 18.0 12.15 12.25
AKS 170915P00019000 P 09/15/17 19.0 13.15 13.25
AKS 171215C00001000 C 12/15/17 1.0 4.75 4.90
AKS 171215C00002000 C 12/15/17 2.0 3.80 3.90
AKS 171215C00003000 C 12/15/17 3.0 2.88 2.97
AKS 171215C00004000 C 12/15/17 4.0 2.08 2.15
AKS 171215C00005000 C 12/15/17 5.0 1.43 1.49
AKS 171215C00006000 C 12/15/17 6.0 0.94 0.99
AKS 171215C00007000 C 12/15/17 7.0 0.60 0.65
AKS 171215C00008000 C 12/15/17 8.0 0.37 0.41
AKS 171215C00009000 C 12/15/17 9.0 0.23 0.27
AKS 171215C00010000 C 12/15/17 10.0 0.14 0.18
AKS 171215C00011000 C 12/15/17 11.0 0.09 0.14
AKS 171215C00012000 C 12/15/17 12.0 0.05 0.10
AKS 171215C00013000 C 12/15/17 13.0 0.03 0.08
AKS 171215P00001000 P 12/15/17 1.0 0.00 0.02
AKS 171215P00002000 P 12/15/17 2.0 0.00 0.06
AKS 171215P00003000 P 12/15/17 3.0 0.08 0.10
AKS 171215P00004000 P 12/15/17 4.0 0.26 0.30
AKS 171215P00005000 P 12/15/17 5.0 0.59 0.63
AKS 171215P00006000 P 12/15/17 6.0 1.09 1.14
AKS 171215P00007000 P 12/15/17 7.0 1.74 1.80
AKS 171215P00008000 P 12/15/17 8.0 2.51 2.56
AKS 171215P00009000 P 12/15/17 9.0 3.35 3.45
AKS 171215P00010000 P 12/15/17 10.0 4.25 4.35
AKS 171215P00011000 P 12/15/17 11.0 5.20 5.30
AKS 171215P00012000 P 12/15/17 12.0 6.15 6.25
AKS 171215P00013000 P 12/15/17 13.0 7.15 7.25
AKS 180119C00000500 C 01/19/18 0.5 5.25 5.40
AKS 180119C00001000 C 01/19/18 1.0 4.75 4.90
AKS 180119C00001500 C 01/19/18 1.5 4.25 4.45
AKS 180119C00002000 C 01/19/18 2.0 3.80 3.95
AKS 180119C00002500 C 01/19/18 2.5 3.35 3.45
AKS 180119C00003000 C 01/19/18 3.0 2.93 3.05
AKS 180119C00003500 C 01/19/18 3.5 2.53 2.60
AKS 180119C00004000 C 01/19/18 4.0 2.15 2.22
AKS 180119C00004500 C 01/19/18 4.5 1.81 1.87
AKS 180119C00005000 C 01/19/18 5.0 1.52 1.57
AKS 180119C00005500 C 01/19/18 5.5 1.26 1.31
AKS 180119C00007000 C 01/19/18 7.0 0.69 0.74
AKS 180119C00008000 C 01/19/18 8.0 0.45 0.51
AKS 180119C00009000 C 01/19/18 9.0 0.31 0.34
AKS 180119C00010000 C 01/19/18 10.0 0.23 0.25
AKS 180119C00011000 C 01/19/18 11.0 0.13 0.18
AKS 180119C00012000 C 01/19/18 12.0 0.10 0.14
AKS 180119C00013000 C 01/19/18 13.0 0.06 0.10
AKS 180119C00015000 C 01/19/18 15.0 0.03 0.06
AKS 180119C00017000 C 01/19/18 17.0 0.00 0.04
AKS 180119C00020000 C 01/19/18 20.0 0.00 0.02
AKS 180119P00000500 P 01/19/18 0.5 0.00 0.02
AKS 180119P00001000 P 01/19/18 1.0 0.00 0.02
AKS 180119P00001500 P 01/19/18 1.5 0.00 0.04
AKS 180119P00002000 P 01/19/18 2.0 0.02 0.06
AKS 180119P00002500 P 01/19/18 2.5 0.06 0.10
AKS 180119P00003000 P 01/19/18 3.0 0.12 0.15
AKS 180119P00003500 P 01/19/18 3.5 0.20 0.23
AKS 180119P00004000 P 01/19/18 4.0 0.31 0.35
AKS 180119P00004500 P 01/19/18 4.5 0.47 0.50
AKS 180119P00005000 P 01/19/18 5.0 0.67 0.70
AKS 180119P00005500 P 01/19/18 5.5 0.90 0.94
AKS 180119P00007000 P 01/19/18 7.0 1.83 1.86
AKS 180119P00008000 P 01/19/18 8.0 2.59 2.64
AKS 180119P00009000 P 01/19/18 9.0 3.40 3.50
AKS 180119P00010000 P 01/19/18 10.0 4.30 4.40
AKS 180119P00011000 P 01/19/18 11.0 5.25 5.35
AKS 180119P00012000 P 01/19/18 12.0 6.20 6.30
AKS 180119P00013000 P 01/19/18 13.0 7.15 7.30
AKS 180119P00015000 P 01/19/18 15.0 9.15 9.25
AKS 180119P00017000 P 01/19/18 17.0 11.10 11.30
AKS 180119P00020000 P 01/19/18 20.0 14.10 14.30
AKS 190118C00002000 C 01/18/19 2.0 3.90 4.30
AKS 190118C00003000 C 01/18/19 3.0 3.20 3.50
AKS 190118C00004000 C 01/18/19 4.0 2.35 2.79
AKS 190118C00005000 C 01/18/19 5.0 2.03 2.10
AKS 190118C00007000 C 01/18/19 7.0 1.31 1.44
AKS 190118C00010000 C 01/18/19 10.0 0.65 0.74
AKS 190118C00012000 C 01/18/19 12.0 0.45 0.51
AKS 190118C00015000 C 01/18/19 15.0 0.20 0.40
AKS 190118C00017000 C 01/18/19 17.0 0.11 0.27
AKS 190118C00020000 C 01/18/19 20.0 0.06 0.19
AKS 190118P00002000 P 01/18/19 2.0 0.12 0.18
AKS 190118P00003000 P 01/18/19 3.0 0.32 0.35
AKS 190118P00004000 P 01/18/19 4.0 0.66 0.75
AKS 190118P00005000 P 01/18/19 5.0 1.09 1.20
AKS 190118P00007000 P 01/18/19 7.0 2.29 2.41
AKS 190118P00010000 P 01/18/19 10.0 4.55 4.75
AKS 190118P00012000 P 01/18/19 12.0 6.25 6.55
AKS 190118P00015000 P 01/18/19 15.0 9.15 9.35
AKS 190118P00017000 P 01/18/19 17.0 11.10 11.35
AKS 190118P00020000 P 01/18/19 20.0 14.05 14.35

OPRA data is delayed 15 minutes.