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 (2015-03-13)Premium Content

Ak Steel Holding Corp (AKS)
As of May 22 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 150529C00000500 C 05/29/15 0.5 4.45 4.70
AKS 150529C00001000 C 05/29/15 1.0 3.95 4.20
AKS 150529C00001500 C 05/29/15 1.5 3.45 3.70
AKS 150529C00002000 C 05/29/15 2.0 2.98 3.20
AKS 150529C00002500 C 05/29/15 2.5 2.45 2.67
AKS 150529C00003000 C 05/29/15 3.0 1.98 2.17
AKS 150529C00003500 C 05/29/15 3.5 1.48 1.67
AKS 150529C00004000 C 05/29/15 4.0 0.99 1.17
AKS 150529C00004500 C 05/29/15 4.5 0.53 0.69
AKS 150529C00005000 C 05/29/15 5.0 0.16 0.21
AKS 150529C00005500 C 05/29/15 5.5 0.03 0.05
AKS 150529C00006000 C 05/29/15 6.0 0.00 0.07
AKS 150529C00006500 C 05/29/15 6.5 0.00 0.07
AKS 150529C00007000 C 05/29/15 7.0 0.00 0.07
AKS 150529C00007500 C 05/29/15 7.5 0.00 0.07
AKS 150529C00008000 C 05/29/15 8.0 0.00 0.07
AKS 150529C00008500 C 05/29/15 8.5 0.00 0.07
AKS 150529C00009000 C 05/29/15 9.0 0.00 0.07
AKS 150529C00009500 C 05/29/15 9.5 0.00 0.07
AKS 150529C00010000 C 05/29/15 10.0 0.00 0.07
AKS 150529C00010500 C 05/29/15 10.5 0.00 0.07
AKS 150529P00000500 P 05/29/15 0.5 0.00 0.01
AKS 150529P00001000 P 05/29/15 1.0 0.00 0.07
AKS 150529P00001500 P 05/29/15 1.5 0.00 0.07
AKS 150529P00002000 P 05/29/15 2.0 0.00 0.07
AKS 150529P00002500 P 05/29/15 2.5 0.00 0.07
AKS 150529P00003000 P 05/29/15 3.0 0.00 0.07
AKS 150529P00003500 P 05/29/15 3.5 0.00 0.07
AKS 150529P00004000 P 05/29/15 4.0 0.00 0.08
AKS 150529P00004500 P 05/29/15 4.5 0.01 0.09
AKS 150529P00005000 P 05/29/15 5.0 0.10 0.11
AKS 150529P00005500 P 05/29/15 5.5 0.37 0.49
AKS 150529P00006000 P 05/29/15 6.0 0.83 1.03
AKS 150529P00006500 P 05/29/15 6.5 1.34 1.54
AKS 150529P00007000 P 05/29/15 7.0 1.83 2.06
AKS 150529P00007500 P 05/29/15 7.5 2.32 2.52
AKS 150529P00008000 P 05/29/15 8.0 2.82 3.05
AKS 150529P00008500 P 05/29/15 8.5 3.30 3.55
AKS 150529P00009000 P 05/29/15 9.0 3.80 4.10
AKS 150529P00009500 P 05/29/15 9.5 4.30 4.55
AKS 150529P00010000 P 05/29/15 10.0 4.80 5.15
AKS 150529P00010500 P 05/29/15 10.5 5.30 5.55
AKS 150605C00000500 C 06/05/15 0.5 4.40 4.70
AKS 150605C00001000 C 06/05/15 1.0 3.90 4.20
AKS 150605C00001500 C 06/05/15 1.5 3.45 3.70
AKS 150605C00002000 C 06/05/15 2.0 2.97 3.20
AKS 150605C00002500 C 06/05/15 2.5 2.48 2.67
AKS 150605C00003000 C 06/05/15 3.0 1.97 2.20
AKS 150605C00003500 C 06/05/15 3.5 1.49 1.69
AKS 150605C00004000 C 06/05/15 4.0 1.00 1.19
AKS 150605C00004500 C 06/05/15 4.5 0.54 0.72
AKS 150605C00005000 C 06/05/15 5.0 0.22 0.29
AKS 150605C00005500 C 06/05/15 5.5 0.05 0.07
AKS 150605C00006000 C 06/05/15 6.0 0.00 0.09
AKS 150605C00006500 C 06/05/15 6.5 0.00 0.08
AKS 150605C00007000 C 06/05/15 7.0 0.00 0.07
AKS 150605C00007500 C 06/05/15 7.5 0.00 0.07
AKS 150605C00008000 C 06/05/15 8.0 0.00 0.07
AKS 150605C00008500 C 06/05/15 8.5 0.00 0.07
AKS 150605C00009000 C 06/05/15 9.0 0.00 0.07
AKS 150605C00009500 C 06/05/15 9.5 0.00 0.07
AKS 150605C00010000 C 06/05/15 10.0 0.00 0.07
AKS 150605C00010500 C 06/05/15 10.5 0.00 0.07
AKS 150605P00000500 P 06/05/15 0.5 0.00 0.07
AKS 150605P00001000 P 06/05/15 1.0 0.00 0.07
AKS 150605P00001500 P 06/05/15 1.5 0.00 0.07
AKS 150605P00002000 P 06/05/15 2.0 0.00 0.07
AKS 150605P00002500 P 06/05/15 2.5 0.00 0.07
AKS 150605P00003000 P 06/05/15 3.0 0.00 0.07
AKS 150605P00003500 P 06/05/15 3.5 0.00 0.03
AKS 150605P00004000 P 06/05/15 4.0 0.01 0.08
AKS 150605P00004500 P 06/05/15 4.5 0.04 0.08
AKS 150605P00005000 P 06/05/15 5.0 0.17 0.19
AKS 150605P00005500 P 06/05/15 5.5 0.46 0.56
AKS 150605P00006000 P 06/05/15 6.0 0.86 1.04
AKS 150605P00006500 P 06/05/15 6.5 1.33 1.53
AKS 150605P00007000 P 06/05/15 7.0 1.84 2.06
AKS 150605P00007500 P 06/05/15 7.5 2.31 2.55
AKS 150605P00008000 P 06/05/15 8.0 2.81 3.15
AKS 150605P00008500 P 06/05/15 8.5 3.30 3.60
AKS 150605P00009000 P 06/05/15 9.0 3.80 4.15
AKS 150605P00009500 P 06/05/15 9.5 4.30 4.65
AKS 150605P00010000 P 06/05/15 10.0 4.80 5.15
AKS 150605P00010500 P 06/05/15 10.5 5.30 5.55
AKS 150612C00000500 C 06/12/15 0.5 4.35 4.70
AKS 150612C00001000 C 06/12/15 1.0 3.85 4.20
AKS 150612C00001500 C 06/12/15 1.5 3.40 3.70
AKS 150612C00002000 C 06/12/15 2.0 2.97 3.20
AKS 150612C00002500 C 06/12/15 2.5 2.47 2.68
AKS 150612C00003000 C 06/12/15 3.0 1.97 2.19
AKS 150612C00003500 C 06/12/15 3.5 1.50 1.69
AKS 150612C00004000 C 06/12/15 4.0 0.99 1.21
AKS 150612C00004500 C 06/12/15 4.5 0.55 0.77
AKS 150612C00005000 C 06/12/15 5.0 0.28 0.33
AKS 150612C00005500 C 06/12/15 5.5 0.09 0.12
AKS 150612C00006000 C 06/12/15 6.0 0.01 0.07
AKS 150612C00006500 C 06/12/15 6.5 0.00 0.09
AKS 150612C00007000 C 06/12/15 7.0 0.00 0.13
AKS 150612C00007500 C 06/12/15 7.5 0.00 0.13
AKS 150612C00008000 C 06/12/15 8.0 0.00 0.13
AKS 150612C00008500 C 06/12/15 8.5 0.00 0.13
AKS 150612C00009000 C 06/12/15 9.0 0.00 0.13
AKS 150612C00009500 C 06/12/15 9.5 0.00 0.13
AKS 150612C00010000 C 06/12/15 10.0 0.00 0.13
AKS 150612C00010500 C 06/12/15 10.5 0.00 0.07
AKS 150612P00000500 P 06/12/15 0.5 0.00 0.13
AKS 150612P00001000 P 06/12/15 1.0 0.00 0.13
AKS 150612P00001500 P 06/12/15 1.5 0.00 0.13
AKS 150612P00002000 P 06/12/15 2.0 0.00 0.13
AKS 150612P00002500 P 06/12/15 2.5 0.00 0.13
AKS 150612P00003000 P 06/12/15 3.0 0.00 0.13
AKS 150612P00003500 P 06/12/15 3.5 0.00 0.09
AKS 150612P00004000 P 06/12/15 4.0 0.02 0.11
AKS 150612P00004500 P 06/12/15 4.5 0.08 0.10
AKS 150612P00005000 P 06/12/15 5.0 0.22 0.25
AKS 150612P00005500 P 06/12/15 5.5 0.49 0.57
AKS 150612P00006000 P 06/12/15 6.0 0.85 1.05
AKS 150612P00006500 P 06/12/15 6.5 1.36 1.54
AKS 150612P00007000 P 06/12/15 7.0 1.85 2.03
AKS 150612P00007500 P 06/12/15 7.5 2.33 2.54
AKS 150612P00008000 P 06/12/15 8.0 2.82 3.10
AKS 150612P00008500 P 06/12/15 8.5 3.30 3.60
AKS 150612P00009000 P 06/12/15 9.0 3.80 4.10
AKS 150612P00009500 P 06/12/15 9.5 4.25 4.65
AKS 150612P00010000 P 06/12/15 10.0 4.75 5.15
AKS 150612P00010500 P 06/12/15 10.5 5.30 5.55
AKS 150619C00000500 C 06/19/15 0.5 4.45 4.70
AKS 150619C00001000 C 06/19/15 1.0 3.95 4.20
AKS 150619C00001500 C 06/19/15 1.5 3.45 3.70
AKS 150619C00002000 C 06/19/15 2.0 2.98 3.20
AKS 150619C00002500 C 06/19/15 2.5 2.48 2.68
AKS 150619C00003000 C 06/19/15 3.0 1.99 2.18
AKS 150619C00003500 C 06/19/15 3.5 1.49 1.69
AKS 150619C00004000 C 06/19/15 4.0 1.09 1.19
AKS 150619C00004500 C 06/19/15 4.5 0.65 0.74
AKS 150619C00005000 C 06/19/15 5.0 0.33 0.37
AKS 150619C00005500 C 06/19/15 5.5 0.13 0.16
AKS 150619C00006000 C 06/19/15 6.0 0.05 0.08
AKS 150619C00006500 C 06/19/15 6.5 0.01 0.05
AKS 150619C00007000 C 06/19/15 7.0 0.01 0.04
AKS 150619C00007500 C 06/19/15 7.5 0.00 0.04
AKS 150619C00008000 C 06/19/15 8.0 0.00 0.05
AKS 150619C00008500 C 06/19/15 8.5 0.00 0.05
AKS 150619C00009000 C 06/19/15 9.0 0.00 0.01
AKS 150619C00009500 C 06/19/15 9.5 0.00 0.05
AKS 150619C00010000 C 06/19/15 10.0 0.00 0.02
AKS 150619C00010500 C 06/19/15 10.5 0.00 0.03
AKS 150619C00011000 C 06/19/15 11.0 0.00 0.03
AKS 150619C00012000 C 06/19/15 12.0 0.00 0.03
AKS 150619C00013000 C 06/19/15 13.0 0.00 0.02
AKS 150619C00014000 C 06/19/15 14.0 0.00 0.02
AKS 150619P00000500 P 06/19/15 0.5 0.00 0.02
AKS 150619P00001000 P 06/19/15 1.0 0.00 0.01
AKS 150619P00001500 P 06/19/15 1.5 0.00 0.02
AKS 150619P00002000 P 06/19/15 2.0 0.00 0.02
AKS 150619P00002500 P 06/19/15 2.5 0.00 0.03
AKS 150619P00003000 P 06/19/15 3.0 0.00 0.04
AKS 150619P00003500 P 06/19/15 3.5 0.01 0.05
AKS 150619P00004000 P 06/19/15 4.0 0.03 0.06
AKS 150619P00004500 P 06/19/15 4.5 0.10 0.12
AKS 150619P00005000 P 06/19/15 5.0 0.26 0.29
AKS 150619P00005500 P 06/19/15 5.5 0.50 0.60
AKS 150619P00006000 P 06/19/15 6.0 0.91 1.02
AKS 150619P00006500 P 06/19/15 6.5 1.37 1.50
AKS 150619P00007000 P 06/19/15 7.0 1.86 1.99
AKS 150619P00007500 P 06/19/15 7.5 2.35 2.48
AKS 150619P00008000 P 06/19/15 8.0 2.83 3.05
AKS 150619P00008500 P 06/19/15 8.5 3.30 3.55
AKS 150619P00009000 P 06/19/15 9.0 3.85 4.00
AKS 150619P00009500 P 06/19/15 9.5 4.35 4.50
AKS 150619P00010000 P 06/19/15 10.0 4.85 5.00
AKS 150619P00010500 P 06/19/15 10.5 5.35 5.50
AKS 150619P00011000 P 06/19/15 11.0 5.85 6.00
AKS 150619P00012000 P 06/19/15 12.0 6.80 7.15
AKS 150619P00013000 P 06/19/15 13.0 7.80 8.05
AKS 150619P00014000 P 06/19/15 14.0 8.80 9.20
AKS 150626C00000500 C 06/26/15 0.5 4.35 4.70
AKS 150626C00001000 C 06/26/15 1.0 3.90 4.20
AKS 150626C00001500 C 06/26/15 1.5 3.40 3.70
AKS 150626C00002000 C 06/26/15 2.0 2.97 3.20
AKS 150626C00002500 C 06/26/15 2.5 2.47 2.70
AKS 150626C00003000 C 06/26/15 3.0 1.98 2.20
AKS 150626C00003500 C 06/26/15 3.5 1.52 1.70
AKS 150626C00004000 C 06/26/15 4.0 1.05 1.24
AKS 150626C00004500 C 06/26/15 4.5 0.63 0.83
AKS 150626C00005000 C 06/26/15 5.0 0.35 0.45
AKS 150626C00005500 C 06/26/15 5.5 0.13 0.21
AKS 150626C00006000 C 06/26/15 6.0 0.05 0.09
AKS 150626C00006500 C 06/26/15 6.5 0.01 0.06
AKS 150626C00007000 C 06/26/15 7.0 0.00 0.13
AKS 150626C00007500 C 06/26/15 7.5 0.00 0.13
AKS 150626C00008000 C 06/26/15 8.0 0.00 0.08
AKS 150626C00008500 C 06/26/15 8.5 0.00 0.13
AKS 150626C00009000 C 06/26/15 9.0 0.00 0.13
AKS 150626C00009500 C 06/26/15 9.5 0.00 0.13
AKS 150626C00010000 C 06/26/15 10.0 0.00 0.13
AKS 150626C00010500 C 06/26/15 10.5 0.00 0.13
AKS 150626P00000500 P 06/26/15 0.5 0.00 0.13
AKS 150626P00001000 P 06/26/15 1.0 0.00 0.13
AKS 150626P00001500 P 06/26/15 1.5 0.00 0.13
AKS 150626P00002000 P 06/26/15 2.0 0.00 0.13
AKS 150626P00002500 P 06/26/15 2.5 0.00 0.13
AKS 150626P00003000 P 06/26/15 3.0 0.00 0.13
AKS 150626P00003500 P 06/26/15 3.5 0.01 0.13
AKS 150626P00004000 P 06/26/15 4.0 0.04 0.16
AKS 150626P00004500 P 06/26/15 4.5 0.11 0.17
AKS 150626P00005000 P 06/26/15 5.0 0.29 0.33
AKS 150626P00005500 P 06/26/15 5.5 0.53 0.67
AKS 150626P00006000 P 06/26/15 6.0 0.91 1.09
AKS 150626P00006500 P 06/26/15 6.5 1.38 1.55
AKS 150626P00007000 P 06/26/15 7.0 1.84 2.05
AKS 150626P00007500 P 06/26/15 7.5 2.34 2.57
AKS 150626P00008000 P 06/26/15 8.0 2.83 3.10
AKS 150626P00008500 P 06/26/15 8.5 3.30 3.65
AKS 150626P00009000 P 06/26/15 9.0 3.80 4.15
AKS 150626P00009500 P 06/26/15 9.5 4.30 4.65
AKS 150626P00010000 P 06/26/15 10.0 4.80 5.15
AKS 150626P00010500 P 06/26/15 10.5 5.30 5.65
AKS 150702C00000500 C 07/02/15 0.5 4.35 4.75
AKS 150702C00001000 C 07/02/15 1.0 3.85 4.20
AKS 150702C00001500 C 07/02/15 1.5 3.40 3.70
AKS 150702C00002000 C 07/02/15 2.0 2.94 3.20
AKS 150702C00002500 C 07/02/15 2.5 2.47 2.70
AKS 150702C00003000 C 07/02/15 3.0 1.97 2.21
AKS 150702C00003500 C 07/02/15 3.5 1.47 1.72
AKS 150702C00004000 C 07/02/15 4.0 1.04 1.26
AKS 150702C00004500 C 07/02/15 4.5 0.70 0.82
AKS 150702C00005000 C 07/02/15 5.0 0.36 0.47
AKS 150702C00005500 C 07/02/15 5.5 0.15 0.24
AKS 150702C00006000 C 07/02/15 6.0 0.05 0.15
AKS 150702C00006500 C 07/02/15 6.5 0.02 0.14
AKS 150702C00007000 C 07/02/15 7.0 0.00 0.15
AKS 150702C00007500 C 07/02/15 7.5 0.00 0.13
AKS 150702C00008000 C 07/02/15 8.0 0.00 0.13
AKS 150702C00008500 C 07/02/15 8.5 0.00 0.13
AKS 150702C00009000 C 07/02/15 9.0 0.00 0.13
AKS 150702C00009500 C 07/02/15 9.5 0.00 0.13
AKS 150702C00010000 C 07/02/15 10.0 0.00 0.13
AKS 150702P00000500 P 07/02/15 0.5 0.00 0.13
AKS 150702P00001000 P 07/02/15 1.0 0.00 0.13
AKS 150702P00001500 P 07/02/15 1.5 0.00 0.13
AKS 150702P00002000 P 07/02/15 2.0 0.00 0.13
AKS 150702P00002500 P 07/02/15 2.5 0.00 0.13
AKS 150702P00003000 P 07/02/15 3.0 0.01 0.13
AKS 150702P00003500 P 07/02/15 3.5 0.02 0.16
AKS 150702P00004000 P 07/02/15 4.0 0.04 0.14
AKS 150702P00004500 P 07/02/15 4.5 0.11 0.22
AKS 150702P00005000 P 07/02/15 5.0 0.29 0.36
AKS 150702P00005500 P 07/02/15 5.5 0.56 0.71
AKS 150702P00006000 P 07/02/15 6.0 0.93 1.12
AKS 150702P00006500 P 07/02/15 6.5 1.38 1.57
AKS 150702P00007000 P 07/02/15 7.0 1.84 2.06
AKS 150702P00007500 P 07/02/15 7.5 2.34 2.57
AKS 150702P00008000 P 07/02/15 8.0 2.82 3.10
AKS 150702P00008500 P 07/02/15 8.5 3.30 3.60
AKS 150702P00009000 P 07/02/15 9.0 3.80 4.10
AKS 150702P00009500 P 07/02/15 9.5 4.30 4.60
AKS 150702P00010000 P 07/02/15 10.0 4.80 5.20
AKS 150717C00001000 C 07/17/15 1.0 3.95 4.20
AKS 150717C00002000 C 07/17/15 2.0 3.05 3.15
AKS 150717C00003000 C 07/17/15 3.0 2.01 2.21
AKS 150717C00004000 C 07/17/15 4.0 1.14 1.25
AKS 150717C00005000 C 07/17/15 5.0 0.43 0.50
AKS 150717C00006000 C 07/17/15 6.0 0.12 0.15
AKS 150717C00007000 C 07/17/15 7.0 0.03 0.05
AKS 150717C00008000 C 07/17/15 8.0 0.00 0.06
AKS 150717C00009000 C 07/17/15 9.0 0.00 0.05
AKS 150717C00010000 C 07/17/15 10.0 0.00 0.06
AKS 150717P00001000 P 07/17/15 1.0 0.00 0.02
AKS 150717P00002000 P 07/17/15 2.0 0.00 0.04
AKS 150717P00003000 P 07/17/15 3.0 0.02 0.06
AKS 150717P00004000 P 07/17/15 4.0 0.09 0.12
AKS 150717P00005000 P 07/17/15 5.0 0.37 0.41
AKS 150717P00006000 P 07/17/15 6.0 0.99 1.10
AKS 150717P00007000 P 07/17/15 7.0 1.88 2.03
AKS 150717P00008000 P 07/17/15 8.0 2.85 3.00
AKS 150717P00009000 P 07/17/15 9.0 3.80 4.05
AKS 150717P00010000 P 07/17/15 10.0 4.80 5.10
AKS 150918C00000500 C 09/18/15 0.5 4.40 4.70
AKS 150918C00001000 C 09/18/15 1.0 4.00 4.15
AKS 150918C00001500 C 09/18/15 1.5 3.55 3.70
AKS 150918C00002000 C 09/18/15 2.0 3.05 3.20
AKS 150918C00002500 C 09/18/15 2.5 2.58 2.75
AKS 150918C00003000 C 09/18/15 3.0 2.12 2.27
AKS 150918C00003500 C 09/18/15 3.5 1.67 1.81
AKS 150918C00004000 C 09/18/15 4.0 1.26 1.40
AKS 150918C00004500 C 09/18/15 4.5 0.91 1.04
AKS 150918C00005000 C 09/18/15 5.0 0.63 0.72
AKS 150918C00005500 C 09/18/15 5.5 0.40 0.48
AKS 150918C00006000 C 09/18/15 6.0 0.26 0.32
AKS 150918C00007000 C 09/18/15 7.0 0.10 0.16
AKS 150918C00008000 C 09/18/15 8.0 0.04 0.08
AKS 150918C00009000 C 09/18/15 9.0 0.02 0.07
AKS 150918P00000500 P 09/18/15 0.5 0.00 0.02
AKS 150918P00001000 P 09/18/15 1.0 0.00 0.03
AKS 150918P00001500 P 09/18/15 1.5 0.01 0.06
AKS 150918P00002000 P 09/18/15 2.0 0.02 0.09
AKS 150918P00002500 P 09/18/15 2.5 0.04 0.11
AKS 150918P00003000 P 09/18/15 3.0 0.07 0.13
AKS 150918P00003500 P 09/18/15 3.5 0.12 0.17
AKS 150918P00004000 P 09/18/15 4.0 0.22 0.27
AKS 150918P00004500 P 09/18/15 4.5 0.35 0.40
AKS 150918P00005000 P 09/18/15 5.0 0.54 0.61
AKS 150918P00005500 P 09/18/15 5.5 0.80 0.91
AKS 150918P00006000 P 09/18/15 6.0 1.13 1.25
AKS 150918P00007000 P 09/18/15 7.0 1.95 2.10
AKS 150918P00008000 P 09/18/15 8.0 2.89 3.05
AKS 150918P00009000 P 09/18/15 9.0 3.85 4.10
AKS 151218C00001000 C 12/18/15 1.0 3.95 4.25
AKS 151218C00001500 C 12/18/15 1.5 3.45 3.75
AKS 151218C00002000 C 12/18/15 2.0 3.00 3.30
AKS 151218C00002500 C 12/18/15 2.5 2.63 2.80
AKS 151218C00003000 C 12/18/15 3.0 2.17 2.37
AKS 151218C00003500 C 12/18/15 3.5 1.77 1.95
AKS 151218C00004000 C 12/18/15 4.0 1.45 1.57
AKS 151218C00004500 C 12/18/15 4.5 1.07 1.23
AKS 151218C00005000 C 12/18/15 5.0 0.80 0.94
AKS 151218C00005500 C 12/18/15 5.5 0.59 0.70
AKS 151218C00006000 C 12/18/15 6.0 0.43 0.51
AKS 151218C00007000 C 12/18/15 7.0 0.24 0.28
AKS 151218C00008000 C 12/18/15 8.0 0.12 0.16
AKS 151218C00009000 C 12/18/15 9.0 0.06 0.11
AKS 151218C00010000 C 12/18/15 10.0 0.02 0.08
AKS 151218P00001000 P 12/18/15 1.0 0.02 0.06
AKS 151218P00001500 P 12/18/15 1.5 0.04 0.10
AKS 151218P00002000 P 12/18/15 2.0 0.07 0.13
AKS 151218P00002500 P 12/18/15 2.5 0.11 0.16
AKS 151218P00003000 P 12/18/15 3.0 0.16 0.20
AKS 151218P00003500 P 12/18/15 3.5 0.25 0.29
AKS 151218P00004000 P 12/18/15 4.0 0.36 0.42
AKS 151218P00004500 P 12/18/15 4.5 0.53 0.59
AKS 151218P00005000 P 12/18/15 5.0 0.75 0.81
AKS 151218P00005500 P 12/18/15 5.5 1.04 1.08
AKS 151218P00006000 P 12/18/15 6.0 1.33 1.43
AKS 151218P00007000 P 12/18/15 7.0 2.10 2.22
AKS 151218P00008000 P 12/18/15 8.0 2.97 3.10
AKS 151218P00009000 P 12/18/15 9.0 3.90 4.05
AKS 151218P00010000 P 12/18/15 10.0 4.85 5.05
AKS 160115C00000500 C 01/15/16 0.5 4.40 4.70
AKS 160115C00001000 C 01/15/16 1.0 3.95 4.25
AKS 160115C00001500 C 01/15/16 1.5 3.45 3.75
AKS 160115C00002000 C 01/15/16 2.0 3.00 3.30
AKS 160115C00002500 C 01/15/16 2.5 2.65 2.84
AKS 160115C00003000 C 01/15/16 3.0 2.20 2.40
AKS 160115C00003500 C 01/15/16 3.5 1.79 1.99
AKS 160115C00004000 C 01/15/16 4.0 1.43 1.61
AKS 160115C00004500 C 01/15/16 4.5 1.14 1.28
AKS 160115C00005000 C 01/15/16 5.0 0.90 0.99
AKS 160115C00005500 C 01/15/16 5.5 0.64 0.75
AKS 160115C00006000 C 01/15/16 6.0 0.47 0.54
AKS 160115C00007000 C 01/15/16 7.0 0.26 0.32
AKS 160115C00008000 C 01/15/16 8.0 0.14 0.19
AKS 160115C00009000 C 01/15/16 9.0 0.07 0.12
AKS 160115C00010000 C 01/15/16 10.0 0.06 0.08
AKS 160115C00012000 C 01/15/16 12.0 0.01 0.06
AKS 160115C00015000 C 01/15/16 15.0 0.01 0.05
AKS 160115C00017000 C 01/15/16 17.0 0.01 0.04
AKS 160115C00020000 C 01/15/16 20.0 0.00 0.05
AKS 160115P00000500 P 01/15/16 0.5 0.00 0.03
AKS 160115P00001000 P 01/15/16 1.0 0.03 0.07
AKS 160115P00001500 P 01/15/16 1.5 0.05 0.11
AKS 160115P00002000 P 01/15/16 2.0 0.07 0.15
AKS 160115P00002500 P 01/15/16 2.5 0.12 0.17
AKS 160115P00003000 P 01/15/16 3.0 0.18 0.21
AKS 160115P00003500 P 01/15/16 3.5 0.27 0.30
AKS 160115P00004000 P 01/15/16 4.0 0.40 0.46
AKS 160115P00004500 P 01/15/16 4.5 0.59 0.63
AKS 160115P00005000 P 01/15/16 5.0 0.81 0.85
AKS 160115P00005500 P 01/15/16 5.5 1.09 1.13
AKS 160115P00006000 P 01/15/16 6.0 1.41 1.46
AKS 160115P00007000 P 01/15/16 7.0 2.16 2.23
AKS 160115P00008000 P 01/15/16 8.0 3.00 3.15
AKS 160115P00009000 P 01/15/16 9.0 3.95 4.10
AKS 160115P00010000 P 01/15/16 10.0 4.90 5.05
AKS 160115P00012000 P 01/15/16 12.0 6.85 7.00
AKS 160115P00015000 P 01/15/16 15.0 9.80 10.10
AKS 160115P00017000 P 01/15/16 17.0 11.20 12.80
AKS 160115P00020000 P 01/15/16 20.0 14.20 15.80
AKS 170120C00000500 C 01/20/17 0.5 4.35 4.80
AKS 170120C00001000 C 01/20/17 1.0 3.90 4.35
AKS 170120C00001500 C 01/20/17 1.5 3.45 3.95
AKS 170120C00002000 C 01/20/17 2.0 3.25 3.45
AKS 170120C00002500 C 01/20/17 2.5 2.86 3.10
AKS 170120C00003000 C 01/20/17 3.0 2.49 2.71
AKS 170120C00003500 C 01/20/17 3.5 2.16 2.37
AKS 170120C00004000 C 01/20/17 4.0 1.87 2.07
AKS 170120C00004500 C 01/20/17 4.5 1.60 1.79
AKS 170120C00005000 C 01/20/17 5.0 1.36 1.56
AKS 170120C00005500 C 01/20/17 5.5 1.16 1.34
AKS 170120C00007000 C 01/20/17 7.0 0.69 0.86
AKS 170120C00010000 C 01/20/17 10.0 0.31 0.39
AKS 170120C00012000 C 01/20/17 12.0 0.16 0.26
AKS 170120P00000500 P 01/20/17 0.5 0.04 0.09
AKS 170120P00001000 P 01/20/17 1.0 0.10 0.15
AKS 170120P00001500 P 01/20/17 1.5 0.16 0.22
AKS 170120P00002000 P 01/20/17 2.0 0.25 0.31
AKS 170120P00002500 P 01/20/17 2.5 0.35 0.41
AKS 170120P00003000 P 01/20/17 3.0 0.49 0.55
AKS 170120P00003500 P 01/20/17 3.5 0.65 0.71
AKS 170120P00004000 P 01/20/17 4.0 0.83 0.90
AKS 170120P00004500 P 01/20/17 4.5 1.05 1.14
AKS 170120P00005000 P 01/20/17 5.0 1.31 1.40
AKS 170120P00005500 P 01/20/17 5.5 1.59 1.69
AKS 170120P00007000 P 01/20/17 7.0 2.59 2.74
AKS 170120P00010000 P 01/20/17 10.0 5.10 5.30
AKS 170120P00012000 P 01/20/17 12.0 7.00 7.20

OPRA data is delayed 15 minutes.