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 (2016-09-09)Premium Content

Ak Steel Holding Corp (AKS)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 161007C00000500 C 10/07/16 0.5 4.25 4.85
AKS 161007C00001000 C 10/07/16 1.0 3.75 4.30
AKS 161007C00001500 C 10/07/16 1.5 3.20 3.85
AKS 161007C00002000 C 10/07/16 2.0 2.82 3.35
AKS 161007C00002500 C 10/07/16 2.5 2.32 2.36
AKS 161007C00003000 C 10/07/16 3.0 1.82 1.86
AKS 161007C00003500 C 10/07/16 3.5 1.32 1.40
AKS 161007C00004000 C 10/07/16 4.0 0.83 0.87
AKS 161007C00004500 C 10/07/16 4.5 0.38 0.42
AKS 161007C00005000 C 10/07/16 5.0 0.10 0.11
AKS 161007C00005500 C 10/07/16 5.5 0.01 0.02
AKS 161007C00006000 C 10/07/16 6.0 0.00 0.02
AKS 161007C00006500 C 10/07/16 6.5 0.00 0.50
AKS 161007C00007000 C 10/07/16 7.0 0.00 0.15
AKS 161007C00007500 C 10/07/16 7.5 0.00 0.50
AKS 161007C00008000 C 10/07/16 8.0 0.00 0.50
AKS 161007C00008500 C 10/07/16 8.5 0.00 0.50
AKS 161007C00009000 C 10/07/16 9.0 0.00 0.07
AKS 161007C00010000 C 10/07/16 10.0 0.00 0.09
AKS 161007P00000500 P 10/07/16 0.5 0.00 0.50
AKS 161007P00001000 P 10/07/16 1.0 0.00 0.50
AKS 161007P00001500 P 10/07/16 1.5 0.00 0.50
AKS 161007P00002000 P 10/07/16 2.0 0.00 0.09
AKS 161007P00002500 P 10/07/16 2.5 0.00 0.08
AKS 161007P00003000 P 10/07/16 3.0 0.00 0.09
AKS 161007P00003500 P 10/07/16 3.5 0.00 0.09
AKS 161007P00004000 P 10/07/16 4.0 0.00 0.02
AKS 161007P00004500 P 10/07/16 4.5 0.05 0.08
AKS 161007P00005000 P 10/07/16 5.0 0.26 0.28
AKS 161007P00005500 P 10/07/16 5.5 0.66 0.70
AKS 161007P00006000 P 10/07/16 6.0 1.15 1.19
AKS 161007P00006500 P 10/07/16 6.5 1.65 1.69
AKS 161007P00007000 P 10/07/16 7.0 2.15 2.22
AKS 161007P00007500 P 10/07/16 7.5 2.65 2.68
AKS 161007P00008000 P 10/07/16 8.0 3.00 3.25
AKS 161007P00008500 P 10/07/16 8.5 3.30 3.80
AKS 161007P00009000 P 10/07/16 9.0 3.70 4.30
AKS 161007P00010000 P 10/07/16 10.0 4.75 5.30
AKS 161014C00000500 C 10/14/16 0.5 4.25 4.85
AKS 161014C00001000 C 10/14/16 1.0 3.75 4.35
AKS 161014C00001500 C 10/14/16 1.5 3.20 3.85
AKS 161014C00002000 C 10/14/16 2.0 2.82 3.25
AKS 161014C00002500 C 10/14/16 2.5 2.32 2.36
AKS 161014C00003000 C 10/14/16 3.0 1.82 1.86
AKS 161014C00003500 C 10/14/16 3.5 1.33 1.36
AKS 161014C00004000 C 10/14/16 4.0 0.85 0.88
AKS 161014C00004500 C 10/14/16 4.5 0.43 0.48
AKS 161014C00005000 C 10/14/16 5.0 0.16 0.20
AKS 161014C00005500 C 10/14/16 5.5 0.04 0.08
AKS 161014C00006000 C 10/14/16 6.0 0.00 0.06
AKS 161014C00006500 C 10/14/16 6.5 0.00 0.50
AKS 161014C00007000 C 10/14/16 7.0 0.00 0.15
AKS 161014C00007500 C 10/14/16 7.5 0.00 0.50
AKS 161014C00008000 C 10/14/16 8.0 0.00 0.50
AKS 161014C00008500 C 10/14/16 8.5 0.00 0.50
AKS 161014C00009000 C 10/14/16 9.0 0.00 0.07
AKS 161014C00010000 C 10/14/16 10.0 0.00 0.09
AKS 161014P00000500 P 10/14/16 0.5 0.00 0.50
AKS 161014P00001000 P 10/14/16 1.0 0.00 0.50
AKS 161014P00001500 P 10/14/16 1.5 0.00 0.50
AKS 161014P00002000 P 10/14/16 2.0 0.00 0.09
AKS 161014P00002500 P 10/14/16 2.5 0.00 0.08
AKS 161014P00003000 P 10/14/16 3.0 0.00 0.17
AKS 161014P00003500 P 10/14/16 3.5 0.00 0.18
AKS 161014P00004000 P 10/14/16 4.0 0.00 0.11
AKS 161014P00004500 P 10/14/16 4.5 0.10 0.13
AKS 161014P00005000 P 10/14/16 5.0 0.32 0.35
AKS 161014P00005500 P 10/14/16 5.5 0.69 0.74
AKS 161014P00006000 P 10/14/16 6.0 1.17 1.21
AKS 161014P00006500 P 10/14/16 6.5 1.65 1.70
AKS 161014P00007000 P 10/14/16 7.0 2.15 2.19
AKS 161014P00007500 P 10/14/16 7.5 2.65 2.69
AKS 161014P00008000 P 10/14/16 8.0 3.00 3.25
AKS 161014P00008500 P 10/14/16 8.5 3.20 3.80
AKS 161014P00009000 P 10/14/16 9.0 3.70 4.30
AKS 161014P00010000 P 10/14/16 10.0 4.65 5.30
AKS 161021C00000500 C 10/21/16 0.5 4.25 4.80
AKS 161021C00001000 C 10/21/16 1.0 3.75 4.25
AKS 161021C00001500 C 10/21/16 1.5 3.20 3.75
AKS 161021C00002000 C 10/21/16 2.0 2.82 3.20
AKS 161021C00002500 C 10/21/16 2.5 2.32 2.36
AKS 161021C00003000 C 10/21/16 3.0 1.82 1.86
AKS 161021C00003500 C 10/21/16 3.5 1.33 1.37
AKS 161021C00004000 C 10/21/16 4.0 0.87 0.91
AKS 161021C00004500 C 10/21/16 4.5 0.48 0.51
AKS 161021C00005000 C 10/21/16 5.0 0.21 0.23
AKS 161021C00005500 C 10/21/16 5.5 0.08 0.09
AKS 161021C00006000 C 10/21/16 6.0 0.03 0.04
AKS 161021C00006500 C 10/21/16 6.5 0.01 0.02
AKS 161021C00007000 C 10/21/16 7.0 0.00 0.01
AKS 161021C00007500 C 10/21/16 7.5 0.00 0.01
AKS 161021C00008000 C 10/21/16 8.0 0.00 0.09
AKS 161021C00009000 C 10/21/16 9.0 0.00 0.09
AKS 161021C00010000 C 10/21/16 10.0 0.00 0.09
AKS 161021P00000500 P 10/21/16 0.5 0.00 0.09
AKS 161021P00001000 P 10/21/16 1.0 0.00 0.09
AKS 161021P00001500 P 10/21/16 1.5 0.00 0.09
AKS 161021P00002000 P 10/21/16 2.0 0.00 0.09
AKS 161021P00002500 P 10/21/16 2.5 0.00 0.09
AKS 161021P00003000 P 10/21/16 3.0 0.00 0.02
AKS 161021P00003500 P 10/21/16 3.5 0.01 0.02
AKS 161021P00004000 P 10/21/16 4.0 0.05 0.06
AKS 161021P00004500 P 10/21/16 4.5 0.15 0.17
AKS 161021P00005000 P 10/21/16 5.0 0.38 0.40
AKS 161021P00005500 P 10/21/16 5.5 0.73 0.76
AKS 161021P00006000 P 10/21/16 6.0 1.18 1.22
AKS 161021P00006500 P 10/21/16 6.5 1.66 1.70
AKS 161021P00007000 P 10/21/16 7.0 2.15 2.19
AKS 161021P00007500 P 10/21/16 7.5 2.65 2.69
AKS 161021P00008000 P 10/21/16 8.0 3.05 3.25
AKS 161021P00009000 P 10/21/16 9.0 3.75 4.30
AKS 161021P00010000 P 10/21/16 10.0 2.89 7.50
AKS 161028C00000500 C 10/28/16 0.5 4.30 4.45
AKS 161028C00001000 C 10/28/16 1.0 3.80 3.95
AKS 161028C00001500 C 10/28/16 1.5 3.30 3.45
AKS 161028C00002000 C 10/28/16 2.0 2.82 2.86
AKS 161028C00002500 C 10/28/16 2.5 2.32 2.36
AKS 161028C00003000 C 10/28/16 3.0 1.83 1.86
AKS 161028C00003500 C 10/28/16 3.5 1.35 1.39
AKS 161028C00004000 C 10/28/16 4.0 0.91 0.96
AKS 161028C00004500 C 10/28/16 4.5 0.55 0.59
AKS 161028C00005000 C 10/28/16 5.0 0.29 0.33
AKS 161028C00005500 C 10/28/16 5.5 0.14 0.18
AKS 161028C00006000 C 10/28/16 6.0 0.06 0.10
AKS 161028C00006500 C 10/28/16 6.5 0.02 0.05
AKS 161028C00007000 C 10/28/16 7.0 0.00 0.04
AKS 161028C00007500 C 10/28/16 7.5 0.00 0.05
AKS 161028C00008000 C 10/28/16 8.0 0.00 0.04
AKS 161028C00008500 C 10/28/16 8.5 0.00 0.04
AKS 161028C00009500 C 10/28/16 9.5 0.00 0.04
AKS 161028C00010000 C 10/28/16 10.0 0.00 0.04
AKS 161028P00000500 P 10/28/16 0.5 0.00 0.03
AKS 161028P00001000 P 10/28/16 1.0 0.00 0.03
AKS 161028P00001500 P 10/28/16 1.5 0.00 0.03
AKS 161028P00002000 P 10/28/16 2.0 0.00 0.03
AKS 161028P00002500 P 10/28/16 2.5 0.00 0.04
AKS 161028P00003000 P 10/28/16 3.0 0.00 0.05
AKS 161028P00003500 P 10/28/16 3.5 0.02 0.06
AKS 161028P00004000 P 10/28/16 4.0 0.08 0.11
AKS 161028P00004500 P 10/28/16 4.5 0.21 0.25
AKS 161028P00005000 P 10/28/16 5.0 0.45 0.48
AKS 161028P00005500 P 10/28/16 5.5 0.79 0.83
AKS 161028P00006000 P 10/28/16 6.0 1.20 1.26
AKS 161028P00006500 P 10/28/16 6.5 1.66 1.74
AKS 161028P00007000 P 10/28/16 7.0 2.14 2.21
AKS 161028P00007500 P 10/28/16 7.5 2.64 2.70
AKS 161028P00008000 P 10/28/16 8.0 3.10 3.20
AKS 161028P00008500 P 10/28/16 8.5 3.60 3.70
AKS 161028P00009500 P 10/28/16 9.5 4.55 4.70
AKS 161028P00010000 P 10/28/16 10.0 5.05 5.20
AKS 161104C00000500 C 11/04/16 0.5 4.30 4.45
AKS 161104C00001000 C 11/04/16 1.0 3.80 3.95
AKS 161104C00001500 C 11/04/16 1.5 3.30 3.45
AKS 161104C00002000 C 11/04/16 2.0 2.77 2.88
AKS 161104C00002500 C 11/04/16 2.5 2.31 2.38
AKS 161104C00003000 C 11/04/16 3.0 1.83 1.87
AKS 161104C00003500 C 11/04/16 3.5 1.36 1.40
AKS 161104C00004000 C 11/04/16 4.0 0.93 0.99
AKS 161104C00004500 C 11/04/16 4.5 0.58 0.63
AKS 161104C00005000 C 11/04/16 5.0 0.32 0.37
AKS 161104C00005500 C 11/04/16 5.5 0.16 0.21
AKS 161104C00006000 C 11/04/16 6.0 0.08 0.12
AKS 161104C00006500 C 11/04/16 6.5 0.03 0.08
AKS 161104C00007000 C 11/04/16 7.0 0.01 0.06
AKS 161104C00007500 C 11/04/16 7.5 0.00 0.05
AKS 161104C00008000 C 11/04/16 8.0 0.00 0.05
AKS 161104C00008500 C 11/04/16 8.5 0.00 0.05
AKS 161104C00009000 C 11/04/16 9.0 0.00 0.04
AKS 161104C00010000 C 11/04/16 10.0 0.00 0.04
AKS 161104P00000500 P 11/04/16 0.5 0.00 0.03
AKS 161104P00001000 P 11/04/16 1.0 0.00 0.03
AKS 161104P00001500 P 11/04/16 1.5 0.00 0.03
AKS 161104P00002000 P 11/04/16 2.0 0.00 0.04
AKS 161104P00002500 P 11/04/16 2.5 0.00 0.05
AKS 161104P00003000 P 11/04/16 3.0 0.00 0.04
AKS 161104P00003500 P 11/04/16 3.5 0.03 0.07
AKS 161104P00004000 P 11/04/16 4.0 0.10 0.15
AKS 161104P00004500 P 11/04/16 4.5 0.24 0.28
AKS 161104P00005000 P 11/04/16 5.0 0.49 0.52
AKS 161104P00005500 P 11/04/16 5.5 0.82 0.86
AKS 161104P00006000 P 11/04/16 6.0 1.22 1.28
AKS 161104P00006500 P 11/04/16 6.5 1.68 1.74
AKS 161104P00007000 P 11/04/16 7.0 2.16 2.22
AKS 161104P00007500 P 11/04/16 7.5 2.65 2.70
AKS 161104P00008000 P 11/04/16 8.0 3.10 3.20
AKS 161104P00008500 P 11/04/16 8.5 3.60 3.70
AKS 161104P00009000 P 11/04/16 9.0 4.10 4.20
AKS 161104P00010000 P 11/04/16 10.0 5.10 5.20
AKS 161111C00000500 C 11/11/16 0.5 4.30 4.45
AKS 161111C00001000 C 11/11/16 1.0 3.80 3.95
AKS 161111C00001500 C 11/11/16 1.5 3.30 3.45
AKS 161111C00002000 C 11/11/16 2.0 2.77 2.91
AKS 161111C00002500 C 11/11/16 2.5 2.32 2.37
AKS 161111C00003000 C 11/11/16 3.0 1.83 1.88
AKS 161111C00003500 C 11/11/16 3.5 1.37 1.44
AKS 161111C00004000 C 11/11/16 4.0 0.95 1.02
AKS 161111C00004500 C 11/11/16 4.5 0.61 0.67
AKS 161111C00005000 C 11/11/16 5.0 0.36 0.41
AKS 161111C00005500 C 11/11/16 5.5 0.20 0.25
AKS 161111C00006000 C 11/11/16 6.0 0.11 0.15
AKS 161111C00006500 C 11/11/16 6.5 0.05 0.10
AKS 161111C00007000 C 11/11/16 7.0 0.02 0.07
AKS 161111C00007500 C 11/11/16 7.5 0.00 0.05
AKS 161111C00008000 C 11/11/16 8.0 0.00 0.05
AKS 161111C00008500 C 11/11/16 8.5 0.00 0.05
AKS 161111C00009000 C 11/11/16 9.0 0.00 0.05
AKS 161111C00009500 C 11/11/16 9.5 0.00 0.04
AKS 161111C00010000 C 11/11/16 10.0 0.00 0.04
AKS 161111P00000500 P 11/11/16 0.5 0.00 0.03
AKS 161111P00001000 P 11/11/16 1.0 0.00 0.03
AKS 161111P00001500 P 11/11/16 1.5 0.00 0.03
AKS 161111P00002000 P 11/11/16 2.0 0.00 0.04
AKS 161111P00002500 P 11/11/16 2.5 0.00 0.05
AKS 161111P00003000 P 11/11/16 3.0 0.01 0.06
AKS 161111P00003500 P 11/11/16 3.5 0.04 0.10
AKS 161111P00004000 P 11/11/16 4.0 0.13 0.17
AKS 161111P00004500 P 11/11/16 4.5 0.28 0.32
AKS 161111P00005000 P 11/11/16 5.0 0.53 0.59
AKS 161111P00005500 P 11/11/16 5.5 0.85 0.93
AKS 161111P00006000 P 11/11/16 6.0 1.24 1.33
AKS 161111P00006500 P 11/11/16 6.5 1.70 1.77
AKS 161111P00007000 P 11/11/16 7.0 2.18 2.23
AKS 161111P00007500 P 11/11/16 7.5 2.66 2.71
AKS 161111P00008000 P 11/11/16 8.0 3.10 3.25
AKS 161111P00008500 P 11/11/16 8.5 3.60 3.70
AKS 161111P00009000 P 11/11/16 9.0 4.10 4.20
AKS 161111P00009500 P 11/11/16 9.5 4.60 4.70
AKS 161111P00010000 P 11/11/16 10.0 5.10 5.20
AKS 161118C00000500 C 11/18/16 0.5 4.30 4.45
AKS 161118C00001000 C 11/18/16 1.0 3.80 3.95
AKS 161118C00001500 C 11/18/16 1.5 3.30 3.45
AKS 161118C00002000 C 11/18/16 2.0 2.82 2.87
AKS 161118C00002500 C 11/18/16 2.5 2.33 2.37
AKS 161118C00003000 C 11/18/16 3.0 1.85 1.88
AKS 161118C00003500 C 11/18/16 3.5 1.39 1.44
AKS 161118C00004000 C 11/18/16 4.0 0.99 1.04
AKS 161118C00004500 C 11/18/16 4.5 0.66 0.69
AKS 161118C00005000 C 11/18/16 5.0 0.41 0.43
AKS 161118C00005500 C 11/18/16 5.5 0.24 0.26
AKS 161118C00006000 C 11/18/16 6.0 0.14 0.15
AKS 161118C00007000 C 11/18/16 7.0 0.04 0.05
AKS 161118C00008000 C 11/18/16 8.0 0.00 0.02
AKS 161118C00009000 C 11/18/16 9.0 0.00 0.02
AKS 161118C00010000 C 11/18/16 10.0 0.00 0.04
AKS 161118P00000500 P 11/18/16 0.5 0.00 0.03
AKS 161118P00001000 P 11/18/16 1.0 0.00 0.03
AKS 161118P00001500 P 11/18/16 1.5 0.00 0.03
AKS 161118P00002000 P 11/18/16 2.0 0.00 0.04
AKS 161118P00002500 P 11/18/16 2.5 0.01 0.02
AKS 161118P00003000 P 11/18/16 3.0 0.03 0.05
AKS 161118P00003500 P 11/18/16 3.5 0.08 0.09
AKS 161118P00004000 P 11/18/16 4.0 0.17 0.19
AKS 161118P00004500 P 11/18/16 4.5 0.34 0.35
AKS 161118P00005000 P 11/18/16 5.0 0.58 0.60
AKS 161118P00005500 P 11/18/16 5.5 0.90 0.93
AKS 161118P00006000 P 11/18/16 6.0 1.29 1.33
AKS 161118P00007000 P 11/18/16 7.0 2.19 2.24
AKS 161118P00008000 P 11/18/16 8.0 3.10 3.25
AKS 161118P00009000 P 11/18/16 9.0 4.10 4.20
AKS 161118P00010000 P 11/18/16 10.0 5.10 5.20
AKS 161216C00000500 C 12/16/16 0.5 4.30 4.45
AKS 161216C00001000 C 12/16/16 1.0 3.80 3.95
AKS 161216C00001500 C 12/16/16 1.5 3.30 3.45
AKS 161216C00002000 C 12/16/16 2.0 2.81 2.93
AKS 161216C00002500 C 12/16/16 2.5 2.34 2.44
AKS 161216C00003000 C 12/16/16 3.0 1.85 1.98
AKS 161216C00003500 C 12/16/16 3.5 1.43 1.54
AKS 161216C00004000 C 12/16/16 4.0 1.06 1.15
AKS 161216C00004500 C 12/16/16 4.5 0.75 0.77
AKS 161216C00005000 C 12/16/16 5.0 0.51 0.52
AKS 161216C00005500 C 12/16/16 5.5 0.33 0.35
AKS 161216C00006000 C 12/16/16 6.0 0.21 0.23
AKS 161216C00007000 C 12/16/16 7.0 0.09 0.11
AKS 161216C00008000 C 12/16/16 8.0 0.04 0.05
AKS 161216C00009000 C 12/16/16 9.0 0.01 0.03
AKS 161216C00010000 C 12/16/16 10.0 0.00 0.02
AKS 161216C00011000 C 12/16/16 11.0 0.00 0.03
AKS 161216P00000500 P 12/16/16 0.5 0.00 0.03
AKS 161216P00001000 P 12/16/16 1.0 0.00 0.03
AKS 161216P00001500 P 12/16/16 1.5 0.00 0.04
AKS 161216P00002000 P 12/16/16 2.0 0.00 0.02
AKS 161216P00002500 P 12/16/16 2.5 0.02 0.04
AKS 161216P00003000 P 12/16/16 3.0 0.06 0.08
AKS 161216P00003500 P 12/16/16 3.5 0.13 0.15
AKS 161216P00004000 P 12/16/16 4.0 0.25 0.26
AKS 161216P00004500 P 12/16/16 4.5 0.43 0.44
AKS 161216P00005000 P 12/16/16 5.0 0.68 0.70
AKS 161216P00005500 P 12/16/16 5.5 1.00 1.02
AKS 161216P00006000 P 12/16/16 6.0 1.33 1.43
AKS 161216P00007000 P 12/16/16 7.0 2.21 2.29
AKS 161216P00008000 P 12/16/16 8.0 3.15 3.25
AKS 161216P00009000 P 12/16/16 9.0 4.10 4.25
AKS 161216P00010000 P 12/16/16 10.0 5.10 5.25
AKS 161216P00011000 P 12/16/16 11.0 6.10 6.20
AKS 170120C00000500 C 01/20/17 0.5 4.30 4.45
AKS 170120C00001000 C 01/20/17 1.0 3.80 3.95
AKS 170120C00001500 C 01/20/17 1.5 3.30 3.45
AKS 170120C00002000 C 01/20/17 2.0 2.84 2.94
AKS 170120C00002500 C 01/20/17 2.5 2.37 2.46
AKS 170120C00003000 C 01/20/17 3.0 1.92 2.01
AKS 170120C00003500 C 01/20/17 3.5 1.51 1.56
AKS 170120C00004000 C 01/20/17 4.0 1.15 1.19
AKS 170120C00004500 C 01/20/17 4.5 0.85 0.87
AKS 170120C00005000 C 01/20/17 5.0 0.62 0.63
AKS 170120C00005500 C 01/20/17 5.5 0.44 0.46
AKS 170120C00006000 C 01/20/17 6.0 0.32 0.34
AKS 170120C00007000 C 01/20/17 7.0 0.17 0.19
AKS 170120C00008000 C 01/20/17 8.0 0.10 0.13
AKS 170120C00009000 C 01/20/17 9.0 0.07 0.08
AKS 170120C00010000 C 01/20/17 10.0 0.05 0.07
AKS 170120C00011000 C 01/20/17 11.0 0.03 0.06
AKS 170120C00012000 C 01/20/17 12.0 0.03 0.05
AKS 170120P00000500 P 01/20/17 0.5 0.00 0.03
AKS 170120P00001000 P 01/20/17 1.0 0.00 0.03
AKS 170120P00001500 P 01/20/17 1.5 0.01 0.05
AKS 170120P00002000 P 01/20/17 2.0 0.03 0.05
AKS 170120P00002500 P 01/20/17 2.5 0.06 0.08
AKS 170120P00003000 P 01/20/17 3.0 0.11 0.13
AKS 170120P00003500 P 01/20/17 3.5 0.19 0.23
AKS 170120P00004000 P 01/20/17 4.0 0.34 0.35
AKS 170120P00004500 P 01/20/17 4.5 0.54 0.55
AKS 170120P00005000 P 01/20/17 5.0 0.80 0.82
AKS 170120P00005500 P 01/20/17 5.5 1.12 1.15
AKS 170120P00006000 P 01/20/17 6.0 1.50 1.53
AKS 170120P00007000 P 01/20/17 7.0 2.33 2.37
AKS 170120P00008000 P 01/20/17 8.0 3.20 3.30
AKS 170120P00009000 P 01/20/17 9.0 4.15 4.30
AKS 170120P00010000 P 01/20/17 10.0 5.15 5.30
AKS 170120P00011000 P 01/20/17 11.0 6.10 6.25
AKS 170120P00012000 P 01/20/17 12.0 7.10 7.25
AKS 170317C00000500 C 03/17/17 0.5 4.30 4.45
AKS 170317C00001000 C 03/17/17 1.0 3.80 3.95
AKS 170317C00001500 C 03/17/17 1.5 3.30 3.45
AKS 170317C00002000 C 03/17/17 2.0 2.84 2.95
AKS 170317C00002500 C 03/17/17 2.5 2.38 2.50
AKS 170317C00003000 C 03/17/17 3.0 1.97 2.07
AKS 170317C00003500 C 03/17/17 3.5 1.58 1.69
AKS 170317C00004000 C 03/17/17 4.0 1.25 1.34
AKS 170317C00004500 C 03/17/17 4.5 0.98 1.03
AKS 170317C00005000 C 03/17/17 5.0 0.76 0.80
AKS 170317C00005500 C 03/17/17 5.5 0.58 0.61
AKS 170317C00006000 C 03/17/17 6.0 0.44 0.47
AKS 170317C00007000 C 03/17/17 7.0 0.24 0.30
AKS 170317C00008000 C 03/17/17 8.0 0.14 0.19
AKS 170317C00009000 C 03/17/17 9.0 0.08 0.13
AKS 170317C00010000 C 03/17/17 10.0 0.04 0.09
AKS 170317C00011000 C 03/17/17 11.0 0.02 0.07
AKS 170317P00000500 P 03/17/17 0.5 0.00 0.03
AKS 170317P00001000 P 03/17/17 1.0 0.00 0.05
AKS 170317P00001500 P 03/17/17 1.5 0.01 0.05
AKS 170317P00002000 P 03/17/17 2.0 0.04 0.07
AKS 170317P00002500 P 03/17/17 2.5 0.09 0.12
AKS 170317P00003000 P 03/17/17 3.0 0.17 0.22
AKS 170317P00003500 P 03/17/17 3.5 0.29 0.33
AKS 170317P00004000 P 03/17/17 4.0 0.46 0.49
AKS 170317P00004500 P 03/17/17 4.5 0.68 0.70
AKS 170317P00005000 P 03/17/17 5.0 0.95 0.97
AKS 170317P00005500 P 03/17/17 5.5 1.26 1.29
AKS 170317P00006000 P 03/17/17 6.0 1.60 1.65
AKS 170317P00007000 P 03/17/17 7.0 2.39 2.48
AKS 170317P00008000 P 03/17/17 8.0 3.25 3.40
AKS 170317P00009000 P 03/17/17 9.0 4.20 4.35
AKS 170317P00010000 P 03/17/17 10.0 5.15 5.30
AKS 170317P00011000 P 03/17/17 11.0 6.15 6.25
AKS 180119C00000500 C 01/19/18 0.5 4.25 4.50
AKS 180119C00001000 C 01/19/18 1.0 3.75 4.00
AKS 180119C00001500 C 01/19/18 1.5 3.30 3.50
AKS 180119C00002000 C 01/19/18 2.0 2.84 3.15
AKS 180119C00002500 C 01/19/18 2.5 2.45 2.78
AKS 180119C00003000 C 01/19/18 3.0 2.10 2.45
AKS 180119C00003500 C 01/19/18 3.5 1.79 2.16
AKS 180119C00004000 C 01/19/18 4.0 1.55 1.84
AKS 180119C00004500 C 01/19/18 4.5 1.26 1.61
AKS 180119C00005000 C 01/19/18 5.0 1.20 1.34
AKS 180119C00005500 C 01/19/18 5.5 0.94 1.15
AKS 180119C00007000 C 01/19/18 7.0 0.63 0.81
AKS 180119C00010000 C 01/19/18 10.0 0.20 0.39
AKS 180119P00000500 P 01/19/18 0.5 0.00 0.06
AKS 180119P00001000 P 01/19/18 1.0 0.00 0.12
AKS 180119P00001500 P 01/19/18 1.5 0.05 0.20
AKS 180119P00002000 P 01/19/18 2.0 0.19 0.30
AKS 180119P00002500 P 01/19/18 2.5 0.29 0.42
AKS 180119P00003000 P 01/19/18 3.0 0.49 0.58
AKS 180119P00003500 P 01/19/18 3.5 0.70 0.76
AKS 180119P00004000 P 01/19/18 4.0 0.93 1.01
AKS 180119P00004500 P 01/19/18 4.5 1.17 1.27
AKS 180119P00005000 P 01/19/18 5.0 1.39 1.61
AKS 180119P00005500 P 01/19/18 5.5 1.69 1.93
AKS 180119P00007000 P 01/19/18 7.0 2.70 3.05
AKS 180119P00010000 P 01/19/18 10.0 5.25 5.65

OPRA data is delayed 15 minutes.