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 (2017-06-09)Premium Content


As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 170728C00000500 C 07/28/17 0.5 6.05 7.90
AKS 170728C00001000 C 07/28/17 1.0 5.70 7.15
AKS 170728C00001500 C 07/28/17 1.5 5.20 5.70
AKS 170728C00002000 C 07/28/17 2.0 4.70 5.10
AKS 170728C00002500 C 07/28/17 2.5 4.15 4.45
AKS 170728C00003000 C 07/28/17 3.0 3.70 3.85
AKS 170728C00003500 C 07/28/17 3.5 3.20 3.85
AKS 170728C00004000 C 07/28/17 4.0 2.75 2.81
AKS 170728C00004500 C 07/28/17 4.5 2.22 2.33
AKS 170728C00005000 C 07/28/17 5.0 1.76 1.83
AKS 170728C00005500 C 07/28/17 5.5 1.28 1.31
AKS 170728C00006000 C 07/28/17 6.0 0.79 0.83
AKS 170728C00006500 C 07/28/17 6.5 0.37 0.38
AKS 170728C00007000 C 07/28/17 7.0 0.11 0.12
AKS 170728C00007500 C 07/28/17 7.5 0.02 0.04
AKS 170728C00008000 C 07/28/17 8.0 0.00 0.01
AKS 170728C00008500 C 07/28/17 8.5 0.00 0.01
AKS 170728C00009000 C 07/28/17 9.0 0.00 0.01
AKS 170728C00009500 C 07/28/17 9.5 0.00 0.01
AKS 170728C00010000 C 07/28/17 10.0 0.00 0.01
AKS 170728C00010500 C 07/28/17 10.5 0.00 0.01
AKS 170728C00011000 C 07/28/17 11.0 0.00 0.05
AKS 170728C00011500 C 07/28/17 11.5 0.00 0.18
AKS 170728C00013000 C 07/28/17 13.0 0.00 0.06
AKS 170728P00000500 P 07/28/17 0.5 0.00 0.25
AKS 170728P00001000 P 07/28/17 1.0 0.00 0.21
AKS 170728P00001500 P 07/28/17 1.5 0.00 0.22
AKS 170728P00002000 P 07/28/17 2.0 0.00 0.02
AKS 170728P00002500 P 07/28/17 2.5 0.00 0.24
AKS 170728P00003000 P 07/28/17 3.0 0.00 0.28
AKS 170728P00003500 P 07/28/17 3.5 0.00 0.19
AKS 170728P00004000 P 07/28/17 4.0 0.00 0.04
AKS 170728P00004500 P 07/28/17 4.5 0.00 0.01
AKS 170728P00005000 P 07/28/17 5.0 0.00 0.02
AKS 170728P00005500 P 07/28/17 5.5 0.01 0.02
AKS 170728P00006000 P 07/28/17 6.0 0.02 0.04
AKS 170728P00006500 P 07/28/17 6.5 0.09 0.11
AKS 170728P00007000 P 07/28/17 7.0 0.31 0.34
AKS 170728P00007500 P 07/28/17 7.5 0.73 0.77
AKS 170728P00008000 P 07/28/17 8.0 1.21 1.25
AKS 170728P00008500 P 07/28/17 8.5 1.62 2.01
AKS 170728P00009000 P 07/28/17 9.0 2.16 2.96
AKS 170728P00009500 P 07/28/17 9.5 2.65 2.85
AKS 170728P00010000 P 07/28/17 10.0 3.15 3.60
AKS 170728P00010500 P 07/28/17 10.5 3.60 3.85
AKS 170728P00011000 P 07/28/17 11.0 4.10 4.90
AKS 170728P00011500 P 07/28/17 11.5 4.65 5.45
AKS 170728P00013000 P 07/28/17 13.0 6.15 7.05
AKS 170804C00000500 C 08/04/17 0.5 6.25 6.35
AKS 170804C00001500 C 08/04/17 1.5 5.20 5.60
AKS 170804C00002000 C 08/04/17 2.0 4.75 5.50
AKS 170804C00002500 C 08/04/17 2.5 4.20 5.20
AKS 170804C00003000 C 08/04/17 3.0 3.75 3.90
AKS 170804C00003500 C 08/04/17 3.5 3.15 3.35
AKS 170804C00004000 C 08/04/17 4.0 2.71 2.84
AKS 170804C00004500 C 08/04/17 4.5 2.22 2.36
AKS 170804C00005000 C 08/04/17 5.0 1.76 1.83
AKS 170804C00005500 C 08/04/17 5.5 1.28 1.34
AKS 170804C00006000 C 08/04/17 6.0 0.83 0.86
AKS 170804C00006500 C 08/04/17 6.5 0.44 0.47
AKS 170804C00007000 C 08/04/17 7.0 0.19 0.21
AKS 170804C00007500 C 08/04/17 7.5 0.07 0.09
AKS 170804C00008000 C 08/04/17 8.0 0.03 0.04
AKS 170804C00008500 C 08/04/17 8.5 0.01 0.05
AKS 170804C00009000 C 08/04/17 9.0 0.00 0.04
AKS 170804C00009500 C 08/04/17 9.5 0.00 0.22
AKS 170804C00010000 C 08/04/17 10.0 0.00 0.04
AKS 170804C00010500 C 08/04/17 10.5 0.00 0.21
AKS 170804C00011000 C 08/04/17 11.0 0.00 0.14
AKS 170804C00011500 C 08/04/17 11.5 0.00 0.22
AKS 170804P00000500 P 08/04/17 0.5 0.00 0.17
AKS 170804P00001500 P 08/04/17 1.5 0.00 0.21
AKS 170804P00002000 P 08/04/17 2.0 0.00 0.02
AKS 170804P00002500 P 08/04/17 2.5 0.00 0.26
AKS 170804P00003000 P 08/04/17 3.0 0.00 0.21
AKS 170804P00003500 P 08/04/17 3.5 0.00 0.20
AKS 170804P00004000 P 08/04/17 4.0 0.00 0.04
AKS 170804P00004500 P 08/04/17 4.5 0.00 0.05
AKS 170804P00005000 P 08/04/17 5.0 0.00 0.03
AKS 170804P00005500 P 08/04/17 5.5 0.01 0.04
AKS 170804P00006000 P 08/04/17 6.0 0.05 0.07
AKS 170804P00006500 P 08/04/17 6.5 0.16 0.18
AKS 170804P00007000 P 08/04/17 7.0 0.41 0.43
AKS 170804P00007500 P 08/04/17 7.5 0.77 0.81
AKS 170804P00008000 P 08/04/17 8.0 1.18 1.36
AKS 170804P00008500 P 08/04/17 8.5 1.65 2.05
AKS 170804P00009000 P 08/04/17 9.0 2.17 2.54
AKS 170804P00009500 P 08/04/17 9.5 2.64 2.93
AKS 170804P00010000 P 08/04/17 10.0 3.15 3.80
AKS 170804P00010500 P 08/04/17 10.5 3.65 4.50
AKS 170804P00011000 P 08/04/17 11.0 4.15 4.50
AKS 170804P00011500 P 08/04/17 11.5 4.65 5.55
AKS 170811C00000500 C 08/11/17 0.5 5.75 8.00
AKS 170811C00001000 C 08/11/17 1.0 5.35 7.45
AKS 170811C00002000 C 08/11/17 2.0 4.55 5.05
AKS 170811C00002500 C 08/11/17 2.5 4.05 5.00
AKS 170811C00003000 C 08/11/17 3.0 3.40 4.05
AKS 170811C00003500 C 08/11/17 3.5 3.05 4.15
AKS 170811C00004000 C 08/11/17 4.0 2.68 2.86
AKS 170811C00004500 C 08/11/17 4.5 2.18 2.39
AKS 170811C00005000 C 08/11/17 5.0 1.69 1.87
AKS 170811C00005500 C 08/11/17 5.5 1.24 1.39
AKS 170811C00006000 C 08/11/17 6.0 0.80 1.00
AKS 170811C00006500 C 08/11/17 6.5 0.45 0.56
AKS 170811C00007000 C 08/11/17 7.0 0.22 0.31
AKS 170811C00007500 C 08/11/17 7.5 0.10 0.18
AKS 170811C00008000 C 08/11/17 8.0 0.04 0.06
AKS 170811C00008500 C 08/11/17 8.5 0.00 0.04
AKS 170811C00009000 C 08/11/17 9.0 0.00 0.06
AKS 170811C00009500 C 08/11/17 9.5 0.00 0.24
AKS 170811C00010000 C 08/11/17 10.0 0.00 0.04
AKS 170811C00010500 C 08/11/17 10.5 0.00 0.24
AKS 170811C00011000 C 08/11/17 11.0 0.00 0.27
AKS 170811C00011500 C 08/11/17 11.5 0.00 0.36
AKS 170811C00012000 C 08/11/17 12.0 0.00 0.06
AKS 170811P00000500 P 08/11/17 0.5 0.00 0.27
AKS 170811P00001000 P 08/11/17 1.0 0.00 0.33
AKS 170811P00002000 P 08/11/17 2.0 0.00 0.34
AKS 170811P00002500 P 08/11/17 2.5 0.00 0.32
AKS 170811P00003000 P 08/11/17 3.0 0.00 0.44
AKS 170811P00003500 P 08/11/17 3.5 0.00 0.32
AKS 170811P00004000 P 08/11/17 4.0 0.00 0.17
AKS 170811P00004500 P 08/11/17 4.5 0.00 0.01
AKS 170811P00005000 P 08/11/17 5.0 0.00 0.04
AKS 170811P00005500 P 08/11/17 5.5 0.03 0.06
AKS 170811P00006000 P 08/11/17 6.0 0.08 0.12
AKS 170811P00006500 P 08/11/17 6.5 0.21 0.27
AKS 170811P00007000 P 08/11/17 7.0 0.41 0.53
AKS 170811P00007500 P 08/11/17 7.5 0.79 0.95
AKS 170811P00008000 P 08/11/17 8.0 1.20 1.33
AKS 170811P00008500 P 08/11/17 8.5 1.66 1.89
AKS 170811P00009000 P 08/11/17 9.0 2.14 2.62
AKS 170811P00009500 P 08/11/17 9.5 2.63 2.94
AKS 170811P00010000 P 08/11/17 10.0 3.05 4.20
AKS 170811P00010500 P 08/11/17 10.5 3.60 4.75
AKS 170811P00011000 P 08/11/17 11.0 4.05 5.15
AKS 170811P00011500 P 08/11/17 11.5 4.60 5.60
AKS 170811P00012000 P 08/11/17 12.0 5.10 6.05
AKS 170818C00000500 C 08/18/17 0.5 6.20 6.35
AKS 170818C00001000 C 08/18/17 1.0 5.65 5.85
AKS 170818C00001500 C 08/18/17 1.5 5.20 5.35
AKS 170818C00002000 C 08/18/17 2.0 4.70 4.90
AKS 170818C00002500 C 08/18/17 2.5 4.25 4.35
AKS 170818C00003000 C 08/18/17 3.0 3.70 3.85
AKS 170818C00003500 C 08/18/17 3.5 3.20 3.35
AKS 170818C00004000 C 08/18/17 4.0 2.73 2.84
AKS 170818C00004500 C 08/18/17 4.5 2.23 2.36
AKS 170818C00005000 C 08/18/17 5.0 1.73 1.88
AKS 170818C00005500 C 08/18/17 5.5 1.29 1.36
AKS 170818C00006000 C 08/18/17 6.0 0.90 0.94
AKS 170818C00006500 C 08/18/17 6.5 0.55 0.59
AKS 170818C00007000 C 08/18/17 7.0 0.30 0.32
AKS 170818C00007500 C 08/18/17 7.5 0.15 0.17
AKS 170818C00008000 C 08/18/17 8.0 0.08 0.09
AKS 170818C00008500 C 08/18/17 8.5 0.04 0.05
AKS 170818C00009000 C 08/18/17 9.0 0.02 0.04
AKS 170818C00009500 C 08/18/17 9.5 0.01 0.03
AKS 170818C00010000 C 08/18/17 10.0 0.00 0.03
AKS 170818C00010500 C 08/18/17 10.5 0.00 0.03
AKS 170818C00011000 C 08/18/17 11.0 0.00 0.03
AKS 170818C00011500 C 08/18/17 11.5 0.00 0.11
AKS 170818C00012000 C 08/18/17 12.0 0.00 0.05
AKS 170818P00000500 P 08/18/17 0.5 0.00 0.08
AKS 170818P00001000 P 08/18/17 1.0 0.00 0.18
AKS 170818P00001500 P 08/18/17 1.5 0.00 0.11
AKS 170818P00002000 P 08/18/17 2.0 0.00 0.04
AKS 170818P00002500 P 08/18/17 2.5 0.00 0.12
AKS 170818P00003000 P 08/18/17 3.0 0.00 0.05
AKS 170818P00003500 P 08/18/17 3.5 0.00 0.12
AKS 170818P00004000 P 08/18/17 4.0 0.00 0.02
AKS 170818P00004500 P 08/18/17 4.5 0.00 0.04
AKS 170818P00005000 P 08/18/17 5.0 0.02 0.04
AKS 170818P00005500 P 08/18/17 5.5 0.05 0.07
AKS 170818P00006000 P 08/18/17 6.0 0.12 0.15
AKS 170818P00006500 P 08/18/17 6.5 0.26 0.27
AKS 170818P00007000 P 08/18/17 7.0 0.49 0.54
AKS 170818P00007500 P 08/18/17 7.5 0.86 0.89
AKS 170818P00008000 P 08/18/17 8.0 1.24 1.36
AKS 170818P00008500 P 08/18/17 8.5 1.71 1.83
AKS 170818P00009000 P 08/18/17 9.0 2.19 2.30
AKS 170818P00009500 P 08/18/17 9.5 2.69 2.81
AKS 170818P00010000 P 08/18/17 10.0 3.15 3.30
AKS 170818P00010500 P 08/18/17 10.5 3.65 3.85
AKS 170818P00011000 P 08/18/17 11.0 4.15 4.30
AKS 170818P00011500 P 08/18/17 11.5 4.60 4.80
AKS 170818P00012000 P 08/18/17 12.0 5.15 5.35
AKS 170825C00000500 C 08/25/17 0.5 6.20 6.40
AKS 170825C00001500 C 08/25/17 1.5 5.20 5.40
AKS 170825C00002000 C 08/25/17 2.0 4.70 4.90
AKS 170825C00002500 C 08/25/17 2.5 4.20 4.40
AKS 170825C00003000 C 08/25/17 3.0 3.70 3.85
AKS 170825C00003500 C 08/25/17 3.5 3.20 3.40
AKS 170825C00004000 C 08/25/17 4.0 2.75 2.87
AKS 170825C00004500 C 08/25/17 4.5 2.25 2.39
AKS 170825C00005000 C 08/25/17 5.0 1.77 1.91
AKS 170825C00005500 C 08/25/17 5.5 1.32 1.45
AKS 170825C00006000 C 08/25/17 6.0 0.92 1.01
AKS 170825C00006500 C 08/25/17 6.5 0.59 0.66
AKS 170825C00007000 C 08/25/17 7.0 0.34 0.41
AKS 170825C00007500 C 08/25/17 7.5 0.18 0.25
AKS 170825C00008000 C 08/25/17 8.0 0.09 0.13
AKS 170825C00008500 C 08/25/17 8.5 0.05 0.10
AKS 170825C00009000 C 08/25/17 9.0 0.03 0.07
AKS 170825C00009500 C 08/25/17 9.5 0.00 0.05
AKS 170825C00010000 C 08/25/17 10.0 0.00 0.04
AKS 170825C00010500 C 08/25/17 10.5 0.00 0.03
AKS 170825C00011000 C 08/25/17 11.0 0.00 0.03
AKS 170825C00011500 C 08/25/17 11.5 0.00 0.03
AKS 170825P00000500 P 08/25/17 0.5 0.00 0.03
AKS 170825P00001500 P 08/25/17 1.5 0.00 0.02
AKS 170825P00002000 P 08/25/17 2.0 0.00 0.02
AKS 170825P00002500 P 08/25/17 2.5 0.00 0.02
AKS 170825P00003000 P 08/25/17 3.0 0.00 0.02
AKS 170825P00003500 P 08/25/17 3.5 0.00 0.03
AKS 170825P00004000 P 08/25/17 4.0 0.00 0.03
AKS 170825P00004500 P 08/25/17 4.5 0.00 0.04
AKS 170825P00005000 P 08/25/17 5.0 0.02 0.06
AKS 170825P00005500 P 08/25/17 5.5 0.06 0.11
AKS 170825P00006000 P 08/25/17 6.0 0.15 0.20
AKS 170825P00006500 P 08/25/17 6.5 0.30 0.37
AKS 170825P00007000 P 08/25/17 7.0 0.55 0.62
AKS 170825P00007500 P 08/25/17 7.5 0.87 0.97
AKS 170825P00008000 P 08/25/17 8.0 1.27 1.37
AKS 170825P00008500 P 08/25/17 8.5 1.72 1.82
AKS 170825P00009000 P 08/25/17 9.0 2.18 2.31
AKS 170825P00009500 P 08/25/17 9.5 2.67 2.80
AKS 170825P00010000 P 08/25/17 10.0 3.15 3.30
AKS 170825P00010500 P 08/25/17 10.5 3.65 3.80
AKS 170825P00011000 P 08/25/17 11.0 4.15 4.30
AKS 170825P00011500 P 08/25/17 11.5 4.65 4.80
AKS 170901C00000500 C 09/01/17 0.5 6.20 6.35
AKS 170901C00001000 C 09/01/17 1.0 5.70 5.85
AKS 170901C00001500 C 09/01/17 1.5 5.20 5.35
AKS 170901C00002000 C 09/01/17 2.0 4.70 4.85
AKS 170901C00002500 C 09/01/17 2.5 4.20 4.35
AKS 170901C00003000 C 09/01/17 3.0 3.70 3.90
AKS 170901C00003500 C 09/01/17 3.5 3.20 3.35
AKS 170901C00004000 C 09/01/17 4.0 2.75 2.87
AKS 170901C00004500 C 09/01/17 4.5 2.26 2.40
AKS 170901C00005000 C 09/01/17 5.0 1.79 1.91
AKS 170901C00005500 C 09/01/17 5.5 1.34 1.48
AKS 170901C00006000 C 09/01/17 6.0 0.96 1.06
AKS 170901C00006500 C 09/01/17 6.5 0.64 0.72
AKS 170901C00007000 C 09/01/17 7.0 0.39 0.47
AKS 170901C00007500 C 09/01/17 7.5 0.23 0.29
AKS 170901C00008000 C 09/01/17 8.0 0.13 0.18
AKS 170901C00008500 C 09/01/17 8.5 0.07 0.11
AKS 170901C00009000 C 09/01/17 9.0 0.04 0.09
AKS 170901C00009500 C 09/01/17 9.5 0.02 0.07
AKS 170901C00010000 C 09/01/17 10.0 0.00 0.05
AKS 170901C00010500 C 09/01/17 10.5 0.00 0.04
AKS 170901C00011000 C 09/01/17 11.0 0.00 0.04
AKS 170901C00011500 C 09/01/17 11.5 0.00 0.04
AKS 170901P00000500 P 09/01/17 0.5 0.00 0.02
AKS 170901P00001000 P 09/01/17 1.0 0.00 0.03
AKS 170901P00001500 P 09/01/17 1.5 0.00 0.02
AKS 170901P00002000 P 09/01/17 2.0 0.00 0.02
AKS 170901P00002500 P 09/01/17 2.5 0.00 0.02
AKS 170901P00003000 P 09/01/17 3.0 0.00 0.02
AKS 170901P00003500 P 09/01/17 3.5 0.00 0.03
AKS 170901P00004000 P 09/01/17 4.0 0.00 0.04
AKS 170901P00004500 P 09/01/17 4.5 0.01 0.04
AKS 170901P00005000 P 09/01/17 5.0 0.04 0.08
AKS 170901P00005500 P 09/01/17 5.5 0.09 0.14
AKS 170901P00006000 P 09/01/17 6.0 0.18 0.23
AKS 170901P00006500 P 09/01/17 6.5 0.35 0.41
AKS 170901P00007000 P 09/01/17 7.0 0.59 0.66
AKS 170901P00007500 P 09/01/17 7.5 0.91 1.03
AKS 170901P00008000 P 09/01/17 8.0 1.30 1.41
AKS 170901P00008500 P 09/01/17 8.5 1.72 1.86
AKS 170901P00009000 P 09/01/17 9.0 2.20 2.32
AKS 170901P00009500 P 09/01/17 9.5 2.67 2.81
AKS 170901P00010000 P 09/01/17 10.0 3.15 3.30
AKS 170901P00010500 P 09/01/17 10.5 3.65 3.80
AKS 170901P00011000 P 09/01/17 11.0 4.15 4.30
AKS 170901P00011500 P 09/01/17 11.5 4.65 4.80
AKS 170915C00001000 C 09/15/17 1.0 5.70 5.85
AKS 170915C00002000 C 09/15/17 2.0 4.75 4.85
AKS 170915C00003000 C 09/15/17 3.0 3.70 3.85
AKS 170915C00004000 C 09/15/17 4.0 2.77 2.86
AKS 170915C00005000 C 09/15/17 5.0 1.82 1.92
AKS 170915C00006000 C 09/15/17 6.0 1.00 1.10
AKS 170915C00007000 C 09/15/17 7.0 0.47 0.50
AKS 170915C00008000 C 09/15/17 8.0 0.20 0.23
AKS 170915C00009000 C 09/15/17 9.0 0.07 0.11
AKS 170915C00010000 C 09/15/17 10.0 0.04 0.05
AKS 170915C00011000 C 09/15/17 11.0 0.02 0.06
AKS 170915C00012000 C 09/15/17 12.0 0.00 0.05
AKS 170915C00013000 C 09/15/17 13.0 0.00 0.04
AKS 170915C00014000 C 09/15/17 14.0 0.00 0.03
AKS 170915C00015000 C 09/15/17 15.0 0.00 0.04
AKS 170915C00016000 C 09/15/17 16.0 0.00 0.04
AKS 170915C00017000 C 09/15/17 17.0 0.00 0.04
AKS 170915C00018000 C 09/15/17 18.0 0.00 0.02
AKS 170915C00019000 C 09/15/17 19.0 0.00 0.02
AKS 170915P00001000 P 09/15/17 1.0 0.00 0.02
AKS 170915P00002000 P 09/15/17 2.0 0.00 0.03
AKS 170915P00003000 P 09/15/17 3.0 0.00 0.03
AKS 170915P00004000 P 09/15/17 4.0 0.00 0.04
AKS 170915P00005000 P 09/15/17 5.0 0.07 0.10
AKS 170915P00006000 P 09/15/17 6.0 0.26 0.28
AKS 170915P00007000 P 09/15/17 7.0 0.69 0.73
AKS 170915P00008000 P 09/15/17 8.0 1.35 1.46
AKS 170915P00009000 P 09/15/17 9.0 2.23 2.35
AKS 170915P00010000 P 09/15/17 10.0 3.20 3.30
AKS 170915P00011000 P 09/15/17 11.0 4.15 4.30
AKS 170915P00012000 P 09/15/17 12.0 5.15 5.30
AKS 170915P00013000 P 09/15/17 13.0 6.10 6.35
AKS 170915P00014000 P 09/15/17 14.0 7.15 7.30
AKS 170915P00015000 P 09/15/17 15.0 8.15 8.30
AKS 170915P00016000 P 09/15/17 16.0 9.15 9.30
AKS 170915P00017000 P 09/15/17 17.0 10.15 10.25
AKS 170915P00018000 P 09/15/17 18.0 11.15 11.25
AKS 170915P00019000 P 09/15/17 19.0 12.15 12.30
AKS 171215C00001000 C 12/15/17 1.0 5.70 5.90
AKS 171215C00002000 C 12/15/17 2.0 4.70 4.90
AKS 171215C00003000 C 12/15/17 3.0 3.75 3.95
AKS 171215C00004000 C 12/15/17 4.0 2.85 2.99
AKS 171215C00005000 C 12/15/17 5.0 2.02 2.16
AKS 171215C00006000 C 12/15/17 6.0 1.36 1.47
AKS 171215C00007000 C 12/15/17 7.0 0.86 0.90
AKS 171215C00008000 C 12/15/17 8.0 0.53 0.58
AKS 171215C00009000 C 12/15/17 9.0 0.32 0.38
AKS 171215C00010000 C 12/15/17 10.0 0.19 0.25
AKS 171215C00011000 C 12/15/17 11.0 0.12 0.17
AKS 171215C00012000 C 12/15/17 12.0 0.08 0.13
AKS 171215C00013000 C 12/15/17 13.0 0.05 0.11
AKS 171215P00001000 P 12/15/17 1.0 0.00 0.03
AKS 171215P00002000 P 12/15/17 2.0 0.00 0.04
AKS 171215P00003000 P 12/15/17 3.0 0.02 0.06
AKS 171215P00004000 P 12/15/17 4.0 0.09 0.13
AKS 171215P00005000 P 12/15/17 5.0 0.24 0.29
AKS 171215P00006000 P 12/15/17 6.0 0.55 0.60
AKS 171215P00007000 P 12/15/17 7.0 1.04 1.10
AKS 171215P00008000 P 12/15/17 8.0 1.69 1.78
AKS 171215P00009000 P 12/15/17 9.0 2.45 2.58
AKS 171215P00010000 P 12/15/17 10.0 3.30 3.45
AKS 171215P00011000 P 12/15/17 11.0 4.25 4.40
AKS 171215P00012000 P 12/15/17 12.0 5.20 5.35
AKS 171215P00013000 P 12/15/17 13.0 6.15 6.35
AKS 180119C00000500 C 01/19/18 0.5 6.20 6.40
AKS 180119C00001000 C 01/19/18 1.0 5.70 5.90
AKS 180119C00001500 C 01/19/18 1.5 5.20 5.40
AKS 180119C00002000 C 01/19/18 2.0 4.70 4.95
AKS 180119C00002500 C 01/19/18 2.5 4.25 4.45
AKS 180119C00003000 C 01/19/18 3.0 3.75 3.95
AKS 180119C00003500 C 01/19/18 3.5 3.30 3.50
AKS 180119C00004000 C 01/19/18 4.0 2.87 3.05
AKS 180119C00004500 C 01/19/18 4.5 2.46 2.60
AKS 180119C00005000 C 01/19/18 5.0 2.09 2.22
AKS 180119C00005500 C 01/19/18 5.5 1.75 1.86
AKS 180119C00007000 C 01/19/18 7.0 0.94 1.04
AKS 180119C00008000 C 01/19/18 8.0 0.60 0.70
AKS 180119C00009000 C 01/19/18 9.0 0.39 0.46
AKS 180119C00010000 C 01/19/18 10.0 0.27 0.33
AKS 180119C00011000 C 01/19/18 11.0 0.19 0.22
AKS 180119C00012000 C 01/19/18 12.0 0.14 0.17
AKS 180119C00013000 C 01/19/18 13.0 0.10 0.13
AKS 180119C00015000 C 01/19/18 15.0 0.06 0.09
AKS 180119C00017000 C 01/19/18 17.0 0.03 0.06
AKS 180119C00020000 C 01/19/18 20.0 0.01 0.05
AKS 180119P00000500 P 01/19/18 0.5 0.00 0.02
AKS 180119P00001000 P 01/19/18 1.0 0.00 0.03
AKS 180119P00001500 P 01/19/18 1.5 0.01 0.04
AKS 180119P00002000 P 01/19/18 2.0 0.01 0.03
AKS 180119P00002500 P 01/19/18 2.5 0.03 0.05
AKS 180119P00003000 P 01/19/18 3.0 0.05 0.06
AKS 180119P00003500 P 01/19/18 3.5 0.08 0.10
AKS 180119P00004000 P 01/19/18 4.0 0.13 0.15
AKS 180119P00004500 P 01/19/18 4.5 0.21 0.24
AKS 180119P00005000 P 01/19/18 5.0 0.31 0.35
AKS 180119P00005500 P 01/19/18 5.5 0.45 0.50
AKS 180119P00007000 P 01/19/18 7.0 1.14 1.20
AKS 180119P00008000 P 01/19/18 8.0 1.79 1.86
AKS 180119P00009000 P 01/19/18 9.0 2.54 2.66
AKS 180119P00010000 P 01/19/18 10.0 3.35 3.55
AKS 180119P00011000 P 01/19/18 11.0 4.30 4.45
AKS 180119P00012000 P 01/19/18 12.0 5.20 5.40
AKS 180119P00013000 P 01/19/18 13.0 6.15 6.40
AKS 180119P00015000 P 01/19/18 15.0 8.15 8.35
AKS 180119P00017000 P 01/19/18 17.0 10.15 10.35
AKS 180119P00020000 P 01/19/18 20.0 13.10 13.35
AKS 180316C00001000 C 03/16/18 1.0 5.70 5.90
AKS 180316C00002000 C 03/16/18 2.0 4.75 4.95
AKS 180316C00003000 C 03/16/18 3.0 3.80 4.00
AKS 180316C00004000 C 03/16/18 4.0 2.93 3.10
AKS 180316C00005000 C 03/16/18 5.0 2.18 2.35
AKS 180316C00006000 C 03/16/18 6.0 1.57 1.72
AKS 180316C00007000 C 03/16/18 7.0 1.11 1.20
AKS 180316C00008000 C 03/16/18 8.0 0.76 0.85
AKS 180316C00009000 C 03/16/18 9.0 0.53 0.61
AKS 180316C00010000 C 03/16/18 10.0 0.36 0.43
AKS 180316C00011000 C 03/16/18 11.0 0.25 0.32
AKS 180316C00012000 C 03/16/18 12.0 0.18 0.25
AKS 180316C00013000 C 03/16/18 13.0 0.13 0.21
AKS 180316P00001000 P 03/16/18 1.0 0.00 0.04
AKS 180316P00002000 P 03/16/18 2.0 0.00 0.04
AKS 180316P00003000 P 03/16/18 3.0 0.06 0.09
AKS 180316P00004000 P 03/16/18 4.0 0.18 0.22
AKS 180316P00005000 P 03/16/18 5.0 0.40 0.46
AKS 180316P00006000 P 03/16/18 6.0 0.76 0.83
AKS 180316P00007000 P 03/16/18 7.0 1.27 1.35
AKS 180316P00008000 P 03/16/18 8.0 1.91 2.01
AKS 180316P00009000 P 03/16/18 9.0 2.64 2.80
AKS 180316P00010000 P 03/16/18 10.0 3.45 3.65
AKS 180316P00011000 P 03/16/18 11.0 4.35 4.55
AKS 180316P00012000 P 03/16/18 12.0 5.30 5.45
AKS 180316P00013000 P 03/16/18 13.0 6.25 6.45
AKS 190118C00002000 C 01/18/19 2.0 4.35 5.40
AKS 190118C00003000 C 01/18/19 3.0 3.85 4.50
AKS 190118C00004000 C 01/18/19 4.0 3.15 3.75
AKS 190118C00005000 C 01/18/19 5.0 2.51 2.75
AKS 190118C00007000 C 01/18/19 7.0 1.68 1.85
AKS 190118C00010000 C 01/18/19 10.0 0.86 1.03
AKS 190118C00012000 C 01/18/19 12.0 0.56 0.60
AKS 190118C00015000 C 01/18/19 15.0 0.31 0.43
AKS 190118C00017000 C 01/18/19 17.0 0.13 0.34
AKS 190118C00020000 C 01/18/19 20.0 0.07 0.22
AKS 190118P00002000 P 01/18/19 2.0 0.05 0.13
AKS 190118P00003000 P 01/18/19 3.0 0.20 0.30
AKS 190118P00004000 P 01/18/19 4.0 0.37 0.55
AKS 190118P00005000 P 01/18/19 5.0 0.80 0.90
AKS 190118P00007000 P 01/18/19 7.0 1.71 1.93
AKS 190118P00010000 P 01/18/19 10.0 3.90 4.25
AKS 190118P00012000 P 01/18/19 12.0 5.50 5.80
AKS 190118P00015000 P 01/18/19 15.0 8.00 8.60
AKS 190118P00017000 P 01/18/19 17.0 9.95 10.60
AKS 190118P00020000 P 01/18/19 20.0 13.00 13.50

OPRA data is delayed 15 minutes.