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 (2014-06-13)Premium Content

Ak Steel Holding Corp (AKS)
As of Aug 21 2014 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 140822C00001000 C 08/22/14 1.0 8.80 9.40
AKS 140822C00001500 C 08/22/14 1.5 8.35 8.90
AKS 140822C00002000 C 08/22/14 2.0 7.85 8.40
AKS 140822C00002500 C 08/22/14 2.5 7.35 7.60
AKS 140822C00003000 C 08/22/14 3.0 6.80 7.10
AKS 140822C00003500 C 08/22/14 3.5 6.35 6.60
AKS 140822C00004000 C 08/22/14 4.0 5.85 6.10
AKS 140822C00004500 C 08/22/14 4.5 5.35 5.60
AKS 140822C00005000 C 08/22/14 5.0 4.85 5.10
AKS 140822C00005500 C 08/22/14 5.5 4.35 4.60
AKS 140822C00006000 C 08/22/14 6.0 3.85 4.10
AKS 140822C00006500 C 08/22/14 6.5 3.35 3.60
AKS 140822C00007000 C 08/22/14 7.0 2.87 3.10
AKS 140822C00007500 C 08/22/14 7.5 2.37 2.62
AKS 140822C00008000 C 08/22/14 8.0 1.87 2.10
AKS 140822C00008500 C 08/22/14 8.5 1.44 1.59
AKS 140822C00009000 C 08/22/14 9.0 0.90 1.10
AKS 140822C00009500 C 08/22/14 9.5 0.48 0.60
AKS 140822C00010000 C 08/22/14 10.0 0.10 0.14
AKS 140822C00010500 C 08/22/14 10.5 0.00 0.02
AKS 140822C00011000 C 08/22/14 11.0 0.00 0.04
AKS 140822C00011500 C 08/22/14 11.5 0.00 0.04
AKS 140822C00012000 C 08/22/14 12.0 0.00 0.04
AKS 140822C00012500 C 08/22/14 12.5 0.00 0.04
AKS 140822C00013000 C 08/22/14 13.0 0.00 0.04
AKS 140822C00013500 C 08/22/14 13.5 0.00 0.04
AKS 140822C00014000 C 08/22/14 14.0 0.00 0.04
AKS 140822C00014500 C 08/22/14 14.5 0.00 0.04
AKS 140822C00015000 C 08/22/14 15.0 0.00 0.04
AKS 140822C00015500 C 08/22/14 15.5 0.00 0.04
AKS 140822C00016000 C 08/22/14 16.0 0.00 0.04
AKS 140822C00016500 C 08/22/14 16.5 0.00 0.04
AKS 140822C00017000 C 08/22/14 17.0 0.00 0.04
AKS 140822C00017500 C 08/22/14 17.5 0.00 0.04
AKS 140822P00001000 P 08/22/14 1.0 0.00 0.01
AKS 140822P00001500 P 08/22/14 1.5 0.00 0.04
AKS 140822P00002000 P 08/22/14 2.0 0.00 0.04
AKS 140822P00002500 P 08/22/14 2.5 0.00 0.04
AKS 140822P00003000 P 08/22/14 3.0 0.00 0.04
AKS 140822P00003500 P 08/22/14 3.5 0.00 0.04
AKS 140822P00004000 P 08/22/14 4.0 0.00 0.04
AKS 140822P00004500 P 08/22/14 4.5 0.00 0.04
AKS 140822P00005000 P 08/22/14 5.0 0.00 0.04
AKS 140822P00005500 P 08/22/14 5.5 0.00 0.04
AKS 140822P00006000 P 08/22/14 6.0 0.00 0.04
AKS 140822P00006500 P 08/22/14 6.5 0.00 0.06
AKS 140822P00007000 P 08/22/14 7.0 0.00 0.06
AKS 140822P00007500 P 08/22/14 7.5 0.00 0.04
AKS 140822P00008000 P 08/22/14 8.0 0.00 0.04
AKS 140822P00008500 P 08/22/14 8.5 0.00 0.04
AKS 140822P00009000 P 08/22/14 9.0 0.00 0.04
AKS 140822P00009500 P 08/22/14 9.5 0.00 0.04
AKS 140822P00010000 P 08/22/14 10.0 0.09 0.11
AKS 140822P00010500 P 08/22/14 10.5 0.31 0.63
AKS 140822P00011000 P 08/22/14 11.0 0.77 1.13
AKS 140822P00011500 P 08/22/14 11.5 1.25 1.63
AKS 140822P00012000 P 08/22/14 12.0 1.70 2.13
AKS 140822P00012500 P 08/22/14 12.5 2.18 2.63
AKS 140822P00013000 P 08/22/14 13.0 2.76 3.15
AKS 140822P00013500 P 08/22/14 13.5 3.25 3.65
AKS 140822P00014000 P 08/22/14 14.0 3.75 4.15
AKS 140822P00014500 P 08/22/14 14.5 4.20 4.75
AKS 140822P00015000 P 08/22/14 15.0 4.65 5.15
AKS 140822P00015500 P 08/22/14 15.5 5.10 5.65
AKS 140822P00016000 P 08/22/14 16.0 5.75 6.15
AKS 140822P00016500 P 08/22/14 16.5 6.10 6.65
AKS 140822P00017000 P 08/22/14 17.0 6.75 7.15
AKS 140822P00017500 P 08/22/14 17.5 7.15 7.65
AKS 140829C00001000 C 08/29/14 1.0 8.85 9.30
AKS 140829C00001500 C 08/29/14 1.5 8.35 8.85
AKS 140829C00002000 C 08/29/14 2.0 7.85 8.35
AKS 140829C00002500 C 08/29/14 2.5 7.35 7.75
AKS 140829C00003000 C 08/29/14 3.0 6.85 7.35
AKS 140829C00003500 C 08/29/14 3.5 6.30 6.85
AKS 140829C00004000 C 08/29/14 4.0 5.85 6.35
AKS 140829C00004500 C 08/29/14 4.5 5.35 5.85
AKS 140829C00005000 C 08/29/14 5.0 4.85 5.30
AKS 140829C00005500 C 08/29/14 5.5 4.35 4.80
AKS 140829C00006000 C 08/29/14 6.0 3.85 4.45
AKS 140829C00006500 C 08/29/14 6.5 3.35 3.85
AKS 140829C00007000 C 08/29/14 7.0 2.87 3.30
AKS 140829C00007500 C 08/29/14 7.5 2.38 2.74
AKS 140829C00008000 C 08/29/14 8.0 1.88 2.24
AKS 140829C00008500 C 08/29/14 8.5 1.40 1.61
AKS 140829C00009000 C 08/29/14 9.0 0.90 1.12
AKS 140829C00009500 C 08/29/14 9.5 0.58 0.67
AKS 140829C00010000 C 08/29/14 10.0 0.23 0.26
AKS 140829C00010500 C 08/29/14 10.5 0.07 0.10
AKS 140829C00011000 C 08/29/14 11.0 0.02 0.11
AKS 140829C00011500 C 08/29/14 11.5 0.00 0.06
AKS 140829C00012000 C 08/29/14 12.0 0.00 0.05
AKS 140829C00012500 C 08/29/14 12.5 0.00 0.05
AKS 140829C00013000 C 08/29/14 13.0 0.00 0.05
AKS 140829C00013500 C 08/29/14 13.5 0.00 0.05
AKS 140829C00014000 C 08/29/14 14.0 0.00 0.04
AKS 140829C00014500 C 08/29/14 14.5 0.00 0.04
AKS 140829C00015000 C 08/29/14 15.0 0.00 0.04
AKS 140829C00015500 C 08/29/14 15.5 0.00 0.04
AKS 140829C00016000 C 08/29/14 16.0 0.00 0.04
AKS 140829C00016500 C 08/29/14 16.5 0.00 0.04
AKS 140829C00017000 C 08/29/14 17.0 0.00 0.04
AKS 140829C00017500 C 08/29/14 17.5 0.00 0.04
AKS 140829C00018000 C 08/29/14 18.0 0.00 0.04
AKS 140829C00018500 C 08/29/14 18.5 0.00 0.04
AKS 140829C00019000 C 08/29/14 19.0 0.00 0.04
AKS 140829C00019500 C 08/29/14 19.5 0.00 0.04
AKS 140829C00020000 C 08/29/14 20.0 0.00 0.04
AKS 140829C00020500 C 08/29/14 20.5 0.00 0.04
AKS 140829P00001000 P 08/29/14 1.0 0.00 0.01
AKS 140829P00001500 P 08/29/14 1.5 0.00 0.04
AKS 140829P00002000 P 08/29/14 2.0 0.00 0.04
AKS 140829P00002500 P 08/29/14 2.5 0.00 0.04
AKS 140829P00003000 P 08/29/14 3.0 0.00 0.04
AKS 140829P00003500 P 08/29/14 3.5 0.00 0.04
AKS 140829P00004000 P 08/29/14 4.0 0.00 0.04
AKS 140829P00004500 P 08/29/14 4.5 0.00 0.04
AKS 140829P00005000 P 08/29/14 5.0 0.00 0.04
AKS 140829P00005500 P 08/29/14 5.5 0.00 0.04
AKS 140829P00006000 P 08/29/14 6.0 0.00 0.04
AKS 140829P00006500 P 08/29/14 6.5 0.00 0.04
AKS 140829P00007000 P 08/29/14 7.0 0.00 0.04
AKS 140829P00007500 P 08/29/14 7.5 0.00 0.05
AKS 140829P00008000 P 08/29/14 8.0 0.00 0.11
AKS 140829P00008500 P 08/29/14 8.5 0.00 0.06
AKS 140829P00009000 P 08/29/14 9.0 0.03 0.08
AKS 140829P00009500 P 08/29/14 9.5 0.08 0.09
AKS 140829P00010000 P 08/29/14 10.0 0.24 0.26
AKS 140829P00010500 P 08/29/14 10.5 0.50 0.59
AKS 140829P00011000 P 08/29/14 11.0 0.96 1.04
AKS 140829P00011500 P 08/29/14 11.5 1.29 1.65
AKS 140829P00012000 P 08/29/14 12.0 1.78 2.15
AKS 140829P00012500 P 08/29/14 12.5 2.28 2.65
AKS 140829P00013000 P 08/29/14 13.0 2.76 3.15
AKS 140829P00013500 P 08/29/14 13.5 3.15 3.65
AKS 140829P00014000 P 08/29/14 14.0 3.70 4.15
AKS 140829P00014500 P 08/29/14 14.5 4.05 4.65
AKS 140829P00015000 P 08/29/14 15.0 4.70 5.15
AKS 140829P00015500 P 08/29/14 15.5 5.10 5.65
AKS 140829P00016000 P 08/29/14 16.0 5.60 6.15
AKS 140829P00016500 P 08/29/14 16.5 6.10 6.65
AKS 140829P00017000 P 08/29/14 17.0 6.60 7.15
AKS 140829P00017500 P 08/29/14 17.5 7.20 7.65
AKS 140829P00018000 P 08/29/14 18.0 7.65 8.15
AKS 140829P00018500 P 08/29/14 18.5 8.15 8.65
AKS 140829P00019000 P 08/29/14 19.0 8.65 9.15
AKS 140829P00019500 P 08/29/14 19.5 9.05 9.60
AKS 140829P00020000 P 08/29/14 20.0 9.55 10.15
AKS 140829P00020500 P 08/29/14 20.5 10.10 10.70
AKS 140905C00001000 C 09/05/14 1.0 8.65 9.40
AKS 140905C00001500 C 09/05/14 1.5 8.10 9.35
AKS 140905C00002000 C 09/05/14 2.0 7.55 8.80
AKS 140905C00002500 C 09/05/14 2.5 6.95 8.35
AKS 140905C00003000 C 09/05/14 3.0 6.50 7.45
AKS 140905C00003500 C 09/05/14 3.5 6.35 6.95
AKS 140905C00004000 C 09/05/14 4.0 5.85 6.45
AKS 140905C00004500 C 09/05/14 4.5 5.35 5.85
AKS 140905C00005000 C 09/05/14 5.0 4.85 5.35
AKS 140905C00005500 C 09/05/14 5.5 4.10 4.95
AKS 140905C00006000 C 09/05/14 6.0 3.65 4.45
AKS 140905C00006500 C 09/05/14 6.5 3.10 3.95
AKS 140905C00007000 C 09/05/14 7.0 2.88 3.35
AKS 140905C00007500 C 09/05/14 7.5 2.36 2.61
AKS 140905C00008000 C 09/05/14 8.0 1.86 2.41
AKS 140905C00008500 C 09/05/14 8.5 1.38 1.84
AKS 140905C00009000 C 09/05/14 9.0 0.96 1.25
AKS 140905C00009500 C 09/05/14 9.5 0.62 0.66
AKS 140905C00010000 C 09/05/14 10.0 0.31 0.34
AKS 140905C00010500 C 09/05/14 10.5 0.12 0.17
AKS 140905C00011000 C 09/05/14 11.0 0.04 0.11
AKS 140905C00011500 C 09/05/14 11.5 0.01 0.08
AKS 140905C00012000 C 09/05/14 12.0 0.00 0.07
AKS 140905C00012500 C 09/05/14 12.5 0.00 0.14
AKS 140905C00013000 C 09/05/14 13.0 0.00 0.14
AKS 140905C00013500 C 09/05/14 13.5 0.00 0.14
AKS 140905C00014000 C 09/05/14 14.0 0.00 0.14
AKS 140905C00014500 C 09/05/14 14.5 0.00 0.05
AKS 140905C00015000 C 09/05/14 15.0 0.00 0.14
AKS 140905C00015500 C 09/05/14 15.5 0.00 0.14
AKS 140905C00016000 C 09/05/14 16.0 0.00 0.14
AKS 140905C00016500 C 09/05/14 16.5 0.00 0.13
AKS 140905P00001000 P 09/05/14 1.0 0.00 0.14
AKS 140905P00001500 P 09/05/14 1.5 0.00 0.13
AKS 140905P00002000 P 09/05/14 2.0 0.00 0.13
AKS 140905P00002500 P 09/05/14 2.5 0.00 0.13
AKS 140905P00003000 P 09/05/14 3.0 0.00 0.14
AKS 140905P00003500 P 09/05/14 3.5 0.00 0.14
AKS 140905P00004000 P 09/05/14 4.0 0.00 0.14
AKS 140905P00004500 P 09/05/14 4.5 0.00 0.14
AKS 140905P00005000 P 09/05/14 5.0 0.00 0.14
AKS 140905P00005500 P 09/05/14 5.5 0.00 0.14
AKS 140905P00006000 P 09/05/14 6.0 0.00 0.14
AKS 140905P00006500 P 09/05/14 6.5 0.00 0.14
AKS 140905P00007000 P 09/05/14 7.0 0.00 0.06
AKS 140905P00007500 P 09/05/14 7.5 0.00 0.06
AKS 140905P00008000 P 09/05/14 8.0 0.01 0.07
AKS 140905P00008500 P 09/05/14 8.5 0.01 0.08
AKS 140905P00009000 P 09/05/14 9.0 0.02 0.10
AKS 140905P00009500 P 09/05/14 9.5 0.12 0.16
AKS 140905P00010000 P 09/05/14 10.0 0.30 0.34
AKS 140905P00010500 P 09/05/14 10.5 0.62 0.66
AKS 140905P00011000 P 09/05/14 11.0 0.87 1.20
AKS 140905P00011500 P 09/05/14 11.5 1.31 1.67
AKS 140905P00012000 P 09/05/14 12.0 1.80 2.17
AKS 140905P00012500 P 09/05/14 12.5 2.20 2.69
AKS 140905P00013000 P 09/05/14 13.0 2.70 3.15
AKS 140905P00013500 P 09/05/14 13.5 3.20 3.65
AKS 140905P00014000 P 09/05/14 14.0 3.60 4.15
AKS 140905P00014500 P 09/05/14 14.5 4.10 4.75
AKS 140905P00015000 P 09/05/14 15.0 4.55 5.25
AKS 140905P00015500 P 09/05/14 15.5 5.05 5.75
AKS 140905P00016000 P 09/05/14 16.0 5.55 6.35
AKS 140905P00016500 P 09/05/14 16.5 6.25 6.65
AKS 140912C00001000 C 09/12/14 1.0 8.85 9.40
AKS 140912C00002000 C 09/12/14 2.0 7.35 9.10
AKS 140912C00002500 C 09/12/14 2.5 6.85 8.40
AKS 140912C00003000 C 09/12/14 3.0 6.70 7.60
AKS 140912C00003500 C 09/12/14 3.5 6.25 7.05
AKS 140912C00004000 C 09/12/14 4.0 5.85 6.55
AKS 140912C00004500 C 09/12/14 4.5 5.35 6.05
AKS 140912C00005000 C 09/12/14 5.0 4.85 5.55
AKS 140912C00005500 C 09/12/14 5.5 4.35 5.05
AKS 140912C00006000 C 09/12/14 6.0 3.85 4.55
AKS 140912C00006500 C 09/12/14 6.5 3.25 4.05
AKS 140912C00007000 C 09/12/14 7.0 2.88 3.40
AKS 140912C00007500 C 09/12/14 7.5 2.35 2.88
AKS 140912C00008000 C 09/12/14 8.0 1.91 2.27
AKS 140912C00008500 C 09/12/14 8.5 1.44 1.73
AKS 140912C00009000 C 09/12/14 9.0 1.07 1.28
AKS 140912C00009500 C 09/12/14 9.5 0.68 0.78
AKS 140912C00010000 C 09/12/14 10.0 0.37 0.44
AKS 140912C00010500 C 09/12/14 10.5 0.17 0.21
AKS 140912C00011000 C 09/12/14 11.0 0.07 0.12
AKS 140912C00011500 C 09/12/14 11.5 0.03 0.14
AKS 140912C00012000 C 09/12/14 12.0 0.01 0.08
AKS 140912C00012500 C 09/12/14 12.5 0.00 0.14
AKS 140912C00013000 C 09/12/14 13.0 0.00 0.14
AKS 140912C00013500 C 09/12/14 13.5 0.00 0.14
AKS 140912C00014000 C 09/12/14 14.0 0.00 0.14
AKS 140912C00014500 C 09/12/14 14.5 0.00 0.14
AKS 140912C00015000 C 09/12/14 15.0 0.00 0.14
AKS 140912C00015500 C 09/12/14 15.5 0.00 0.14
AKS 140912C00016000 C 09/12/14 16.0 0.00 0.14
AKS 140912C00016500 C 09/12/14 16.5 0.00 0.14
AKS 140912C00017000 C 09/12/14 17.0 0.00 0.14
AKS 140912P00001000 P 09/12/14 1.0 0.00 0.14
AKS 140912P00002000 P 09/12/14 2.0 0.00 0.14
AKS 140912P00002500 P 09/12/14 2.5 0.00 0.14
AKS 140912P00003000 P 09/12/14 3.0 0.00 0.14
AKS 140912P00003500 P 09/12/14 3.5 0.00 0.14
AKS 140912P00004000 P 09/12/14 4.0 0.00 0.14
AKS 140912P00004500 P 09/12/14 4.5 0.00 0.14
AKS 140912P00005000 P 09/12/14 5.0 0.00 0.14
AKS 140912P00005500 P 09/12/14 5.5 0.00 0.14
AKS 140912P00006000 P 09/12/14 6.0 0.00 0.14
AKS 140912P00006500 P 09/12/14 6.5 0.00 0.14
AKS 140912P00007000 P 09/12/14 7.0 0.00 0.14
AKS 140912P00007500 P 09/12/14 7.5 0.00 0.14
AKS 140912P00008000 P 09/12/14 8.0 0.00 0.14
AKS 140912P00008500 P 09/12/14 8.5 0.01 0.14
AKS 140912P00009000 P 09/12/14 9.0 0.09 0.13
AKS 140912P00009500 P 09/12/14 9.5 0.19 0.22
AKS 140912P00010000 P 09/12/14 10.0 0.37 0.42
AKS 140912P00010500 P 09/12/14 10.5 0.67 0.73
AKS 140912P00011000 P 09/12/14 11.0 0.99 1.23
AKS 140912P00011500 P 09/12/14 11.5 1.33 1.69
AKS 140912P00012000 P 09/12/14 12.0 1.75 2.19
AKS 140912P00012500 P 09/12/14 12.5 2.18 2.71
AKS 140912P00013000 P 09/12/14 13.0 2.67 3.20
AKS 140912P00013500 P 09/12/14 13.5 3.15 3.70
AKS 140912P00014000 P 09/12/14 14.0 3.65 4.20
AKS 140912P00014500 P 09/12/14 14.5 4.15 4.70
AKS 140912P00015000 P 09/12/14 15.0 4.50 5.20
AKS 140912P00015500 P 09/12/14 15.5 5.00 5.80
AKS 140912P00016000 P 09/12/14 16.0 5.50 6.30
AKS 140912P00016500 P 09/12/14 16.5 6.00 6.95
AKS 140912P00017000 P 09/12/14 17.0 6.65 7.20
AKS 140920C00001000 C 09/20/14 1.0 8.85 9.30
AKS 140920C00002000 C 09/20/14 2.0 7.85 8.30
AKS 140920C00002500 C 09/20/14 2.5 7.30 7.90
AKS 140920C00003000 C 09/20/14 3.0 6.85 7.30
AKS 140920C00003500 C 09/20/14 3.5 6.35 6.90
AKS 140920C00004000 C 09/20/14 4.0 5.85 6.35
AKS 140920C00004500 C 09/20/14 4.5 5.35 5.80
AKS 140920C00005000 C 09/20/14 5.0 4.85 5.30
AKS 140920C00005500 C 09/20/14 5.5 4.35 4.80
AKS 140920C00006000 C 09/20/14 6.0 3.85 4.30
AKS 140920C00006500 C 09/20/14 6.5 3.35 3.75
AKS 140920C00007000 C 09/20/14 7.0 2.90 3.25
AKS 140920C00007500 C 09/20/14 7.5 2.50 2.60
AKS 140920C00008000 C 09/20/14 8.0 2.02 2.12
AKS 140920C00008500 C 09/20/14 8.5 1.56 1.66
AKS 140920C00009000 C 09/20/14 9.0 1.11 1.20
AKS 140920C00009500 C 09/20/14 9.5 0.74 0.81
AKS 140920C00010000 C 09/20/14 10.0 0.44 0.50
AKS 140920C00010500 C 09/20/14 10.5 0.24 0.27
AKS 140920C00011000 C 09/20/14 11.0 0.13 0.15
AKS 140920C00011500 C 09/20/14 11.5 0.07 0.10
AKS 140920C00012000 C 09/20/14 12.0 0.03 0.07
AKS 140920C00012500 C 09/20/14 12.5 0.01 0.06
AKS 140920C00013000 C 09/20/14 13.0 0.00 0.05
AKS 140920C00013500 C 09/20/14 13.5 0.00 0.05
AKS 140920C00014000 C 09/20/14 14.0 0.00 0.05
AKS 140920C00014500 C 09/20/14 14.5 0.00 0.04
AKS 140920C00015000 C 09/20/14 15.0 0.00 0.05
AKS 140920C00015500 C 09/20/14 15.5 0.00 0.04
AKS 140920C00016000 C 09/20/14 16.0 0.00 0.05
AKS 140920C00016500 C 09/20/14 16.5 0.00 0.04
AKS 140920C00017000 C 09/20/14 17.0 0.00 0.03
AKS 140920P00001000 P 09/20/14 1.0 0.00 0.01
AKS 140920P00002000 P 09/20/14 2.0 0.00 0.02
AKS 140920P00002500 P 09/20/14 2.5 0.00 0.02
AKS 140920P00003000 P 09/20/14 3.0 0.00 0.02
AKS 140920P00003500 P 09/20/14 3.5 0.00 0.02
AKS 140920P00004000 P 09/20/14 4.0 0.00 0.02
AKS 140920P00004500 P 09/20/14 4.5 0.00 0.02
AKS 140920P00005000 P 09/20/14 5.0 0.00 0.03
AKS 140920P00005500 P 09/20/14 5.5 0.00 0.05
AKS 140920P00006000 P 09/20/14 6.0 0.00 0.05
AKS 140920P00006500 P 09/20/14 6.5 0.00 0.05
AKS 140920P00007000 P 09/20/14 7.0 0.01 0.05
AKS 140920P00007500 P 09/20/14 7.5 0.01 0.06
AKS 140920P00008000 P 09/20/14 8.0 0.03 0.06
AKS 140920P00008500 P 09/20/14 8.5 0.07 0.10
AKS 140920P00009000 P 09/20/14 9.0 0.12 0.17
AKS 140920P00009500 P 09/20/14 9.5 0.23 0.28
AKS 140920P00010000 P 09/20/14 10.0 0.42 0.46
AKS 140920P00010500 P 09/20/14 10.5 0.72 0.80
AKS 140920P00011000 P 09/20/14 11.0 1.07 1.19
AKS 140920P00011500 P 09/20/14 11.5 1.51 1.63
AKS 140920P00012000 P 09/20/14 12.0 1.97 2.10
AKS 140920P00012500 P 09/20/14 12.5 2.45 2.59
AKS 140920P00013000 P 09/20/14 13.0 2.94 3.05
AKS 140920P00013500 P 09/20/14 13.5 3.45 3.55
AKS 140920P00014000 P 09/20/14 14.0 3.70 4.15
AKS 140920P00014500 P 09/20/14 14.5 4.20 4.65
AKS 140920P00015000 P 09/20/14 15.0 4.75 5.15
AKS 140920P00015500 P 09/20/14 15.5 5.25 5.65
AKS 140920P00016000 P 09/20/14 16.0 5.65 6.15
AKS 140920P00016500 P 09/20/14 16.5 6.20 6.65
AKS 140920P00017000 P 09/20/14 17.0 6.75 7.15
AKS 140926C00001000 C 09/26/14 1.0 8.85 9.50
AKS 140926C00002000 C 09/26/14 2.0 7.85 8.60
AKS 140926C00002500 C 09/26/14 2.5 7.35 8.10
AKS 140926C00003000 C 09/26/14 3.0 6.80 7.55
AKS 140926C00003500 C 09/26/14 3.5 6.30 7.00
AKS 140926C00004000 C 09/26/14 4.0 5.85 6.50
AKS 140926C00004500 C 09/26/14 4.5 5.35 5.85
AKS 140926C00005000 C 09/26/14 5.0 4.80 5.25
AKS 140926C00005500 C 09/26/14 5.5 4.35 4.90
AKS 140926C00006000 C 09/26/14 6.0 3.85 4.40
AKS 140926C00006500 C 09/26/14 6.5 3.35 3.80
AKS 140926C00007000 C 09/26/14 7.0 2.85 3.40
AKS 140926C00007500 C 09/26/14 7.5 2.38 2.77
AKS 140926C00008000 C 09/26/14 8.0 1.94 2.28
AKS 140926C00008500 C 09/26/14 8.5 1.49 1.81
AKS 140926C00009000 C 09/26/14 9.0 1.07 1.30
AKS 140926C00009500 C 09/26/14 9.5 0.78 0.95
AKS 140926C00010000 C 09/26/14 10.0 0.49 0.57
AKS 140926C00010500 C 09/26/14 10.5 0.29 0.38
AKS 140926C00011000 C 09/26/14 11.0 0.16 0.20
AKS 140926C00011500 C 09/26/14 11.5 0.08 0.15
AKS 140926C00012000 C 09/26/14 12.0 0.04 0.13
AKS 140926C00012500 C 09/26/14 12.5 0.02 0.10
AKS 140926C00013000 C 09/26/14 13.0 0.01 0.09
AKS 140926C00013500 C 09/26/14 13.5 0.00 0.08
AKS 140926C00014000 C 09/26/14 14.0 0.00 0.07
AKS 140926C00014500 C 09/26/14 14.5 0.00 0.07
AKS 140926C00015000 C 09/26/14 15.0 0.00 0.07
AKS 140926C00015500 C 09/26/14 15.5 0.00 0.07
AKS 140926C00016000 C 09/26/14 16.0 0.00 0.07
AKS 140926C00016500 C 09/26/14 16.5 0.00 0.06
AKS 140926C00017000 C 09/26/14 17.0 0.00 0.06
AKS 140926P00001000 P 09/26/14 1.0 0.00 0.04
AKS 140926P00002000 P 09/26/14 2.0 0.00 0.04
AKS 140926P00002500 P 09/26/14 2.5 0.00 0.04
AKS 140926P00003000 P 09/26/14 3.0 0.00 0.04
AKS 140926P00003500 P 09/26/14 3.5 0.00 0.04
AKS 140926P00004000 P 09/26/14 4.0 0.00 0.05
AKS 140926P00004500 P 09/26/14 4.5 0.00 0.05
AKS 140926P00005000 P 09/26/14 5.0 0.00 0.06
AKS 140926P00005500 P 09/26/14 5.5 0.00 0.06
AKS 140926P00006000 P 09/26/14 6.0 0.00 0.07
AKS 140926P00006500 P 09/26/14 6.5 0.01 0.07
AKS 140926P00007000 P 09/26/14 7.0 0.01 0.08
AKS 140926P00007500 P 09/26/14 7.5 0.02 0.09
AKS 140926P00008000 P 09/26/14 8.0 0.04 0.11
AKS 140926P00008500 P 09/26/14 8.5 0.07 0.14
AKS 140926P00009000 P 09/26/14 9.0 0.16 0.21
AKS 140926P00009500 P 09/26/14 9.5 0.28 0.37
AKS 140926P00010000 P 09/26/14 10.0 0.47 0.56
AKS 140926P00010500 P 09/26/14 10.5 0.77 0.91
AKS 140926P00011000 P 09/26/14 11.0 0.99 1.31
AKS 140926P00011500 P 09/26/14 11.5 1.41 1.73
AKS 140926P00012000 P 09/26/14 12.0 1.83 2.20
AKS 140926P00012500 P 09/26/14 12.5 2.31 2.69
AKS 140926P00013000 P 09/26/14 13.0 2.79 3.20
AKS 140926P00013500 P 09/26/14 13.5 3.15 3.70
AKS 140926P00014000 P 09/26/14 14.0 3.75 4.20
AKS 140926P00014500 P 09/26/14 14.5 4.35 4.70
AKS 140926P00015000 P 09/26/14 15.0 4.70 5.20
AKS 140926P00015500 P 09/26/14 15.5 5.25 5.70
AKS 140926P00016000 P 09/26/14 16.0 5.75 6.20
AKS 140926P00016500 P 09/26/14 16.5 6.25 6.70
AKS 140926P00017000 P 09/26/14 17.0 6.65 7.25
AKS 141003C00003000 C 10/03/14 3.0 6.40 8.15
AKS 141003C00003500 C 10/03/14 3.5 6.30 7.10
AKS 141003C00004000 C 10/03/14 4.0 5.80 6.60
AKS 141003C00004500 C 10/03/14 4.5 5.30 6.10
AKS 141003C00005000 C 10/03/14 5.0 4.85 5.60
AKS 141003C00005500 C 10/03/14 5.5 4.35 5.05
AKS 141003C00006000 C 10/03/14 6.0 3.80 4.55
AKS 141003C00006500 C 10/03/14 6.5 3.35 4.10
AKS 141003C00007000 C 10/03/14 7.0 2.90 3.25
AKS 141003C00007500 C 10/03/14 7.5 2.42 2.93
AKS 141003C00008000 C 10/03/14 8.0 1.91 2.46
AKS 141003C00008500 C 10/03/14 8.5 1.51 1.94
AKS 141003C00009000 C 10/03/14 9.0 1.10 1.51
AKS 141003C00009500 C 10/03/14 9.5 0.82 1.01
AKS 141003C00010000 C 10/03/14 10.0 0.53 0.65
AKS 141003C00010500 C 10/03/14 10.5 0.32 0.45
AKS 141003C00011000 C 10/03/14 11.0 0.19 0.29
AKS 141003C00011500 C 10/03/14 11.5 0.06 0.29
AKS 141003C00012000 C 10/03/14 12.0 0.03 0.15
AKS 141003C00012500 C 10/03/14 12.5 0.02 0.25
AKS 141003C00013000 C 10/03/14 13.0 0.01 0.25
AKS 141003C00013500 C 10/03/14 13.5 0.00 0.25
AKS 141003C00014000 C 10/03/14 14.0 0.00 0.25
AKS 141003C00014500 C 10/03/14 14.5 0.00 0.25
AKS 141003C00015000 C 10/03/14 15.0 0.00 0.25
AKS 141003C00015500 C 10/03/14 15.5 0.00 0.25
AKS 141003C00016000 C 10/03/14 16.0 0.00 0.25
AKS 141003C00016500 C 10/03/14 16.5 0.00 0.25
AKS 141003C00017000 C 10/03/14 17.0 0.00 0.25
AKS 141003C00017500 C 10/03/14 17.5 0.00 0.25
AKS 141003C00018000 C 10/03/14 18.0 0.00 0.25
AKS 141003C00018500 C 10/03/14 18.5 0.00 0.25
AKS 141003C00019000 C 10/03/14 19.0 0.00 0.25
AKS 141003P00003000 P 10/03/14 3.0 0.00 0.25
AKS 141003P00003500 P 10/03/14 3.5 0.00 0.25
AKS 141003P00004000 P 10/03/14 4.0 0.00 0.20
AKS 141003P00004500 P 10/03/14 4.5 0.00 0.25
AKS 141003P00005000 P 10/03/14 5.0 0.00 0.25
AKS 141003P00005500 P 10/03/14 5.5 0.00 0.25
AKS 141003P00006000 P 10/03/14 6.0 0.01 0.25
AKS 141003P00006500 P 10/03/14 6.5 0.01 0.25
AKS 141003P00007000 P 10/03/14 7.0 0.01 0.25
AKS 141003P00007500 P 10/03/14 7.5 0.02 0.25
AKS 141003P00008000 P 10/03/14 8.0 0.01 0.25
AKS 141003P00008500 P 10/03/14 8.5 0.12 0.25
AKS 141003P00009000 P 10/03/14 9.0 0.20 0.31
AKS 141003P00009500 P 10/03/14 9.5 0.33 0.43
AKS 141003P00010000 P 10/03/14 10.0 0.52 0.62
AKS 141003P00010500 P 10/03/14 10.5 0.81 0.96
AKS 141003P00011000 P 10/03/14 11.0 0.96 1.34
AKS 141003P00011500 P 10/03/14 11.5 1.35 1.78
AKS 141003P00012000 P 10/03/14 12.0 1.80 2.27
AKS 141003P00012500 P 10/03/14 12.5 2.17 2.74
AKS 141003P00013000 P 10/03/14 13.0 2.67 3.20
AKS 141003P00013500 P 10/03/14 13.5 3.20 3.70
AKS 141003P00014000 P 10/03/14 14.0 3.70 4.20
AKS 141003P00014500 P 10/03/14 14.5 4.15 4.70
AKS 141003P00015000 P 10/03/14 15.0 4.55 5.20
AKS 141003P00015500 P 10/03/14 15.5 5.10 5.70
AKS 141003P00016000 P 10/03/14 16.0 5.60 6.20
AKS 141003P00016500 P 10/03/14 16.5 6.10 6.70
AKS 141003P00017000 P 10/03/14 17.0 6.40 7.40
AKS 141003P00017500 P 10/03/14 17.5 6.90 7.95
AKS 141003P00018000 P 10/03/14 18.0 7.20 8.50
AKS 141003P00018500 P 10/03/14 18.5 7.90 9.25
AKS 141003P00019000 P 10/03/14 19.0 8.35 9.35
AKS 141018C00002000 C 10/18/14 2.0 7.85 8.35
AKS 141018C00003000 C 10/18/14 3.0 6.85 7.30
AKS 141018C00004000 C 10/18/14 4.0 5.85 6.35
AKS 141018C00005000 C 10/18/14 5.0 4.85 5.30
AKS 141018C00006000 C 10/18/14 6.0 3.90 4.30
AKS 141018C00007000 C 10/18/14 7.0 3.05 3.15
AKS 141018C00008000 C 10/18/14 8.0 2.08 2.21
AKS 141018C00009000 C 10/18/14 9.0 1.24 1.36
AKS 141018C00010000 C 10/18/14 10.0 0.64 0.70
AKS 141018C00011000 C 10/18/14 11.0 0.27 0.30
AKS 141018C00012000 C 10/18/14 12.0 0.12 0.15
AKS 141018C00013000 C 10/18/14 13.0 0.05 0.11
AKS 141018C00014000 C 10/18/14 14.0 0.02 0.08
AKS 141018C00015000 C 10/18/14 15.0 0.00 0.07
AKS 141018C00016000 C 10/18/14 16.0 0.00 0.07
AKS 141018C00017000 C 10/18/14 17.0 0.00 0.07
AKS 141018C00018000 C 10/18/14 18.0 0.00 0.07
AKS 141018P00002000 P 10/18/14 2.0 0.00 0.02
AKS 141018P00003000 P 10/18/14 3.0 0.00 0.02
AKS 141018P00004000 P 10/18/14 4.0 0.00 0.04
AKS 141018P00005000 P 10/18/14 5.0 0.01 0.08
AKS 141018P00006000 P 10/18/14 6.0 0.02 0.10
AKS 141018P00007000 P 10/18/14 7.0 0.05 0.10
AKS 141018P00008000 P 10/18/14 8.0 0.11 0.18
AKS 141018P00009000 P 10/18/14 9.0 0.28 0.34
AKS 141018P00010000 P 10/18/14 10.0 0.65 0.69
AKS 141018P00011000 P 10/18/14 11.0 1.28 1.38
AKS 141018P00012000 P 10/18/14 12.0 2.06 2.24
AKS 141018P00013000 P 10/18/14 13.0 3.00 3.15
AKS 141018P00014000 P 10/18/14 14.0 3.95 4.10
AKS 141018P00015000 P 10/18/14 15.0 4.95 5.10
AKS 141018P00016000 P 10/18/14 16.0 5.95 6.10
AKS 141018P00017000 P 10/18/14 17.0 6.70 7.20
AKS 141018P00018000 P 10/18/14 18.0 7.95 8.10
AKS 141220C00001000 C 12/20/14 1.0 8.85 9.30
AKS 141220C00002000 C 12/20/14 2.0 7.85 8.40
AKS 141220C00003000 C 12/20/14 3.0 6.85 7.40
AKS 141220C00004000 C 12/20/14 4.0 5.90 6.40
AKS 141220C00005000 C 12/20/14 5.0 4.90 5.35
AKS 141220C00006000 C 12/20/14 6.0 4.05 4.20
AKS 141220C00007000 C 12/20/14 7.0 3.10 3.25
AKS 141220C00008000 C 12/20/14 8.0 2.22 2.38
AKS 141220C00009000 C 12/20/14 9.0 1.54 1.63
AKS 141220C00010000 C 12/20/14 10.0 0.95 1.03
AKS 141220C00011000 C 12/20/14 11.0 0.53 0.62
AKS 141220C00012000 C 12/20/14 12.0 0.31 0.39
AKS 141220C00013000 C 12/20/14 13.0 0.19 0.26
AKS 141220C00014000 C 12/20/14 14.0 0.11 0.18
AKS 141220C00015000 C 12/20/14 15.0 0.08 0.15
AKS 141220C00016000 C 12/20/14 16.0 0.05 0.13
AKS 141220P00001000 P 12/20/14 1.0 0.00 0.02
AKS 141220P00002000 P 12/20/14 2.0 0.00 0.03
AKS 141220P00003000 P 12/20/14 3.0 0.00 0.08
AKS 141220P00004000 P 12/20/14 4.0 0.02 0.12
AKS 141220P00005000 P 12/20/14 5.0 0.05 0.12
AKS 141220P00006000 P 12/20/14 6.0 0.10 0.19
AKS 141220P00007000 P 12/20/14 7.0 0.16 0.25
AKS 141220P00008000 P 12/20/14 8.0 0.32 0.37
AKS 141220P00009000 P 12/20/14 9.0 0.57 0.63
AKS 141220P00010000 P 12/20/14 10.0 0.98 1.08
AKS 141220P00011000 P 12/20/14 11.0 1.57 1.72
AKS 141220P00012000 P 12/20/14 12.0 2.32 2.50
AKS 141220P00013000 P 12/20/14 13.0 3.15 3.35
AKS 141220P00014000 P 12/20/14 14.0 4.10 4.30
AKS 141220P00015000 P 12/20/14 15.0 5.05 5.25
AKS 141220P00016000 P 12/20/14 16.0 6.00 6.20
AKS 150117C00000500 C 01/17/15 0.5 9.35 9.80
AKS 150117C00001000 C 01/17/15 1.0 8.85 9.40
AKS 150117C00001500 C 01/17/15 1.5 8.35 8.90
AKS 150117C00002000 C 01/17/15 2.0 7.85 8.35
AKS 150117C00002500 C 01/17/15 2.5 7.35 7.90
AKS 150117C00003000 C 01/17/15 3.0 6.90 7.35
AKS 150117C00003500 C 01/17/15 3.5 6.40 6.90
AKS 150117C00004000 C 01/17/15 4.0 5.90 6.40
AKS 150117C00004500 C 01/17/15 4.5 5.40 5.85
AKS 150117C00005000 C 01/17/15 5.0 4.95 5.35
AKS 150117C00005500 C 01/17/15 5.5 4.55 4.70
AKS 150117C00007000 C 01/17/15 7.0 3.15 3.35
AKS 150117C00008000 C 01/17/15 8.0 2.33 2.46
AKS 150117C00009000 C 01/17/15 9.0 1.65 1.69
AKS 150117C00010000 C 01/17/15 10.0 1.07 1.11
AKS 150117C00011000 C 01/17/15 11.0 0.67 0.70
AKS 150117C00012000 C 01/17/15 12.0 0.37 0.44
AKS 150117C00013000 C 01/17/15 13.0 0.21 0.30
AKS 150117C00014000 C 01/17/15 14.0 0.13 0.21
AKS 150117C00015000 C 01/17/15 15.0 0.08 0.16
AKS 150117C00016000 C 01/17/15 16.0 0.06 0.12
AKS 150117P00000500 P 01/17/15 0.5 0.00 0.02
AKS 150117P00001000 P 01/17/15 1.0 0.00 0.02
AKS 150117P00001500 P 01/17/15 1.5 0.00 0.03
AKS 150117P00002000 P 01/17/15 2.0 0.02 0.04
AKS 150117P00002500 P 01/17/15 2.5 0.01 0.08
AKS 150117P00003000 P 01/17/15 3.0 0.01 0.12
AKS 150117P00003500 P 01/17/15 3.5 0.02 0.15
AKS 150117P00004000 P 01/17/15 4.0 0.05 0.11
AKS 150117P00004500 P 01/17/15 4.5 0.06 0.12
AKS 150117P00005000 P 01/17/15 5.0 0.08 0.16
AKS 150117P00005500 P 01/17/15 5.5 0.14 0.21
AKS 150117P00007000 P 01/17/15 7.0 0.23 0.32
AKS 150117P00008000 P 01/17/15 8.0 0.41 0.46
AKS 150117P00009000 P 01/17/15 9.0 0.70 0.75
AKS 150117P00010000 P 01/17/15 10.0 1.11 1.18
AKS 150117P00011000 P 01/17/15 11.0 1.70 1.81
AKS 150117P00012000 P 01/17/15 12.0 2.44 2.57
AKS 150117P00013000 P 01/17/15 13.0 3.20 3.40
AKS 150117P00014000 P 01/17/15 14.0 4.10 4.30
AKS 150117P00015000 P 01/17/15 15.0 5.05 5.30
AKS 150117P00016000 P 01/17/15 16.0 6.05 6.25
AKS 150320C00001000 C 03/20/15 1.0 8.85 9.45
AKS 150320C00002000 C 03/20/15 2.0 7.10 8.85
AKS 150320C00003000 C 03/20/15 3.0 6.75 7.90
AKS 150320C00004000 C 03/20/15 4.0 5.90 6.50
AKS 150320C00005000 C 03/20/15 5.0 5.05 5.25
AKS 150320C00006000 C 03/20/15 6.0 4.15 4.35
AKS 150320C00007000 C 03/20/15 7.0 3.25 3.45
AKS 150320C00008000 C 03/20/15 8.0 2.45 2.65
AKS 150320C00009000 C 03/20/15 9.0 1.82 1.96
AKS 150320C00010000 C 03/20/15 10.0 1.26 1.38
AKS 150320C00011000 C 03/20/15 11.0 0.82 0.96
AKS 150320C00012000 C 03/20/15 12.0 0.55 0.67
AKS 150320C00013000 C 03/20/15 13.0 0.34 0.48
AKS 150320C00014000 C 03/20/15 14.0 0.22 0.35
AKS 150320C00015000 C 03/20/15 15.0 0.15 0.25
AKS 150320C00016000 C 03/20/15 16.0 0.10 0.20
AKS 150320C00017000 C 03/20/15 17.0 0.06 0.17
AKS 150320P00001000 P 03/20/15 1.0 0.00 0.03
AKS 150320P00002000 P 03/20/15 2.0 0.02 0.09
AKS 150320P00003000 P 03/20/15 3.0 0.04 0.19
AKS 150320P00004000 P 03/20/15 4.0 0.09 0.22
AKS 150320P00005000 P 03/20/15 5.0 0.15 0.20
AKS 150320P00006000 P 03/20/15 6.0 0.22 0.35
AKS 150320P00007000 P 03/20/15 7.0 0.35 0.48
AKS 150320P00008000 P 03/20/15 8.0 0.57 0.66
AKS 150320P00009000 P 03/20/15 9.0 0.89 0.99
AKS 150320P00010000 P 03/20/15 10.0 1.33 1.45
AKS 150320P00011000 P 03/20/15 11.0 1.90 2.05
AKS 150320P00012000 P 03/20/15 12.0 2.59 2.80
AKS 150320P00013000 P 03/20/15 13.0 3.35 3.60
AKS 150320P00014000 P 03/20/15 14.0 4.25 4.50
AKS 150320P00015000 P 03/20/15 15.0 5.15 5.40
AKS 150320P00016000 P 03/20/15 16.0 6.10 6.35
AKS 150320P00017000 P 03/20/15 17.0 7.05 7.30
AKS 160115C00001000 C 01/15/16 1.0 8.80 9.50
AKS 160115C00002000 C 01/15/16 2.0 7.80 8.75
AKS 160115C00002500 C 01/15/16 2.5 7.10 8.60
AKS 160115C00003000 C 01/15/16 3.0 6.90 7.60
AKS 160115C00004000 C 01/15/16 4.0 6.10 6.35
AKS 160115C00005000 C 01/15/16 5.0 5.25 5.50
AKS 160115C00007000 C 01/15/16 7.0 3.70 3.95
AKS 160115C00010000 C 01/15/16 10.0 2.00 2.20
AKS 160115C00012000 C 01/15/16 12.0 1.25 1.46
AKS 160115C00015000 C 01/15/16 15.0 0.61 0.80
AKS 160115P00001000 P 01/15/16 1.0 0.05 0.12
AKS 160115P00002000 P 01/15/16 2.0 0.12 0.22
AKS 160115P00002500 P 01/15/16 2.5 0.16 0.28
AKS 160115P00003000 P 01/15/16 3.0 0.20 0.28
AKS 160115P00004000 P 01/15/16 4.0 0.27 0.43
AKS 160115P00005000 P 01/15/16 5.0 0.43 0.55
AKS 160115P00007000 P 01/15/16 7.0 0.92 1.02
AKS 160115P00010000 P 01/15/16 10.0 2.17 2.29
AKS 160115P00012000 P 01/15/16 12.0 3.35 3.60
AKS 160115P00015000 P 01/15/16 15.0 5.70 5.95

OPRA data is delayed 15 minutes.