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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 140725C00000500 C 07/25/14 0.5 7.60 8.45
AKS 140725C00001000 C 07/25/14 1.0 7.10 7.95
AKS 140725C00001500 C 07/25/14 1.5 6.95 7.45
AKS 140725C00002000 C 07/25/14 2.0 6.45 6.95
AKS 140725C00002500 C 07/25/14 2.5 5.95 6.45
AKS 140725C00003000 C 07/25/14 3.0 5.45 6.05
AKS 140725C00003500 C 07/25/14 3.5 4.95 5.50
AKS 140725C00004000 C 07/25/14 4.0 4.45 5.00
AKS 140725C00004500 C 07/25/14 4.5 3.95 4.45
AKS 140725C00005000 C 07/25/14 5.0 3.45 3.95
AKS 140725C00005500 C 07/25/14 5.5 2.96 3.45
AKS 140725C00006000 C 07/25/14 6.0 2.46 2.97
AKS 140725C00006500 C 07/25/14 6.5 2.00 2.45
AKS 140725C00007000 C 07/25/14 7.0 1.52 1.95
AKS 140725C00007500 C 07/25/14 7.5 1.27 1.45
AKS 140725C00008000 C 07/25/14 8.0 0.88 0.95
AKS 140725C00008500 C 07/25/14 8.5 0.39 0.47
AKS 140725C00009000 C 07/25/14 9.0 0.12 0.13
AKS 140725C00009500 C 07/25/14 9.5 0.00 0.03
AKS 140725C00010000 C 07/25/14 10.0 0.00 0.07
AKS 140725C00010500 C 07/25/14 10.5 0.00 0.07
AKS 140725C00011000 C 07/25/14 11.0 0.00 0.07
AKS 140725C00011500 C 07/25/14 11.5 0.00 0.07
AKS 140725C00012000 C 07/25/14 12.0 0.00 0.07
AKS 140725C00012500 C 07/25/14 12.5 0.00 0.07
AKS 140725C00013000 C 07/25/14 13.0 0.00 0.07
AKS 140725C00013500 C 07/25/14 13.5 0.00 0.07
AKS 140725C00014000 C 07/25/14 14.0 0.00 0.07
AKS 140725C00014500 C 07/25/14 14.5 0.00 0.07
AKS 140725C00015000 C 07/25/14 15.0 0.00 0.07
AKS 140725C00015500 C 07/25/14 15.5 0.00 0.07
AKS 140725P00000500 P 07/25/14 0.5 0.00 0.07
AKS 140725P00001000 P 07/25/14 1.0 0.00 0.01
AKS 140725P00001500 P 07/25/14 1.5 0.00 0.07
AKS 140725P00002000 P 07/25/14 2.0 0.00 0.07
AKS 140725P00002500 P 07/25/14 2.5 0.00 0.07
AKS 140725P00003000 P 07/25/14 3.0 0.00 0.07
AKS 140725P00003500 P 07/25/14 3.5 0.00 0.07
AKS 140725P00004000 P 07/25/14 4.0 0.00 0.07
AKS 140725P00004500 P 07/25/14 4.5 0.00 0.01
AKS 140725P00005000 P 07/25/14 5.0 0.00 0.01
AKS 140725P00005500 P 07/25/14 5.5 0.00 0.07
AKS 140725P00006000 P 07/25/14 6.0 0.00 0.07
AKS 140725P00006500 P 07/25/14 6.5 0.00 0.07
AKS 140725P00007000 P 07/25/14 7.0 0.00 0.07
AKS 140725P00007500 P 07/25/14 7.5 0.00 0.07
AKS 140725P00008000 P 07/25/14 8.0 0.00 0.09
AKS 140725P00008500 P 07/25/14 8.5 0.03 0.06
AKS 140725P00009000 P 07/25/14 9.0 0.18 0.30
AKS 140725P00009500 P 07/25/14 9.5 0.57 0.86
AKS 140725P00010000 P 07/25/14 10.0 1.06 1.48
AKS 140725P00010500 P 07/25/14 10.5 1.55 2.01
AKS 140725P00011000 P 07/25/14 11.0 2.06 2.54
AKS 140725P00011500 P 07/25/14 11.5 2.56 3.05
AKS 140725P00012000 P 07/25/14 12.0 3.05 3.55
AKS 140725P00012500 P 07/25/14 12.5 3.50 4.05
AKS 140725P00013000 P 07/25/14 13.0 4.00 4.55
AKS 140725P00013500 P 07/25/14 13.5 4.55 5.05
AKS 140725P00014000 P 07/25/14 14.0 5.05 5.55
AKS 140725P00014500 P 07/25/14 14.5 5.55 6.05
AKS 140725P00015000 P 07/25/14 15.0 6.05 6.55
AKS 140725P00015500 P 07/25/14 15.5 6.55 7.05
AKS 140801C00000500 C 08/01/14 0.5 7.85 8.45
AKS 140801C00001000 C 08/01/14 1.0 7.35 8.05
AKS 140801C00001500 C 08/01/14 1.5 6.95 7.45
AKS 140801C00002000 C 08/01/14 2.0 6.45 6.95
AKS 140801C00002500 C 08/01/14 2.5 5.95 6.45
AKS 140801C00003000 C 08/01/14 3.0 5.45 5.95
AKS 140801C00003500 C 08/01/14 3.5 4.95 5.50
AKS 140801C00004000 C 08/01/14 4.0 4.45 5.00
AKS 140801C00004500 C 08/01/14 4.5 3.95 4.45
AKS 140801C00005000 C 08/01/14 5.0 3.45 3.95
AKS 140801C00005500 C 08/01/14 5.5 2.96 3.45
AKS 140801C00006000 C 08/01/14 6.0 2.46 2.95
AKS 140801C00006500 C 08/01/14 6.5 2.00 2.47
AKS 140801C00007000 C 08/01/14 7.0 1.67 1.97
AKS 140801C00007500 C 08/01/14 7.5 1.08 1.49
AKS 140801C00008000 C 08/01/14 8.0 0.98 1.03
AKS 140801C00008500 C 08/01/14 8.5 0.58 0.62
AKS 140801C00009000 C 08/01/14 9.0 0.28 0.31
AKS 140801C00009500 C 08/01/14 9.5 0.12 0.14
AKS 140801C00010000 C 08/01/14 10.0 0.01 0.12
AKS 140801C00010500 C 08/01/14 10.5 0.00 0.14
AKS 140801C00011000 C 08/01/14 11.0 0.00 0.13
AKS 140801C00011500 C 08/01/14 11.5 0.00 0.12
AKS 140801C00012000 C 08/01/14 12.0 0.00 0.12
AKS 140801C00012500 C 08/01/14 12.5 0.00 0.12
AKS 140801C00013000 C 08/01/14 13.0 0.00 0.11
AKS 140801P00000500 P 08/01/14 0.5 0.00 0.10
AKS 140801P00001000 P 08/01/14 1.0 0.00 0.01
AKS 140801P00001500 P 08/01/14 1.5 0.00 0.10
AKS 140801P00002000 P 08/01/14 2.0 0.00 0.01
AKS 140801P00002500 P 08/01/14 2.5 0.00 0.10
AKS 140801P00003000 P 08/01/14 3.0 0.00 0.11
AKS 140801P00003500 P 08/01/14 3.5 0.00 0.11
AKS 140801P00004000 P 08/01/14 4.0 0.00 0.11
AKS 140801P00004500 P 08/01/14 4.5 0.00 0.11
AKS 140801P00005000 P 08/01/14 5.0 0.00 0.12
AKS 140801P00005500 P 08/01/14 5.5 0.00 0.12
AKS 140801P00006000 P 08/01/14 6.0 0.00 0.13
AKS 140801P00006500 P 08/01/14 6.5 0.00 0.13
AKS 140801P00007000 P 08/01/14 7.0 0.01 0.10
AKS 140801P00007500 P 08/01/14 7.5 0.03 0.17
AKS 140801P00008000 P 08/01/14 8.0 0.08 0.12
AKS 140801P00008500 P 08/01/14 8.5 0.16 0.22
AKS 140801P00009000 P 08/01/14 9.0 0.36 0.40
AKS 140801P00009500 P 08/01/14 9.5 0.68 0.86
AKS 140801P00010000 P 08/01/14 10.0 1.12 1.38
AKS 140801P00010500 P 08/01/14 10.5 1.59 1.82
AKS 140801P00011000 P 08/01/14 11.0 2.07 2.29
AKS 140801P00011500 P 08/01/14 11.5 2.56 3.00
AKS 140801P00012000 P 08/01/14 12.0 3.05 3.50
AKS 140801P00012500 P 08/01/14 12.5 3.55 4.00
AKS 140801P00013000 P 08/01/14 13.0 4.05 4.60
AKS 140808C00000500 C 08/08/14 0.5 6.60 9.70
AKS 140808C00001000 C 08/08/14 1.0 6.90 8.40
AKS 140808C00001500 C 08/08/14 1.5 6.90 7.50
AKS 140808C00002000 C 08/08/14 2.0 6.40 7.05
AKS 140808C00002500 C 08/08/14 2.5 5.90 6.65
AKS 140808C00003000 C 08/08/14 3.0 5.40 5.95
AKS 140808C00003500 C 08/08/14 3.5 4.95 5.50
AKS 140808C00004000 C 08/08/14 4.0 4.45 4.95
AKS 140808C00004500 C 08/08/14 4.5 3.95 4.50
AKS 140808C00005000 C 08/08/14 5.0 3.45 4.00
AKS 140808C00005500 C 08/08/14 5.5 2.97 3.50
AKS 140808C00006000 C 08/08/14 6.0 2.47 2.97
AKS 140808C00006500 C 08/08/14 6.5 2.01 2.49
AKS 140808C00007000 C 08/08/14 7.0 1.57 1.99
AKS 140808C00007500 C 08/08/14 7.5 1.10 1.53
AKS 140808C00008000 C 08/08/14 8.0 0.93 1.08
AKS 140808C00008500 C 08/08/14 8.5 0.62 0.68
AKS 140808C00009000 C 08/08/14 9.0 0.33 0.38
AKS 140808C00009500 C 08/08/14 9.5 0.16 0.19
AKS 140808C00010000 C 08/08/14 10.0 0.03 0.12
AKS 140808C00010500 C 08/08/14 10.5 0.01 0.20
AKS 140808C00011000 C 08/08/14 11.0 0.00 0.17
AKS 140808C00011500 C 08/08/14 11.5 0.00 0.16
AKS 140808C00012000 C 08/08/14 12.0 0.00 0.16
AKS 140808C00012500 C 08/08/14 12.5 0.00 0.15
AKS 140808C00013000 C 08/08/14 13.0 0.00 0.15
AKS 140808C00013500 C 08/08/14 13.5 0.00 0.15
AKS 140808C00014000 C 08/08/14 14.0 0.00 0.14
AKS 140808C00014500 C 08/08/14 14.5 0.00 0.14
AKS 140808C00015000 C 08/08/14 15.0 0.00 0.14
AKS 140808P00000500 P 08/08/14 0.5 0.00 0.13
AKS 140808P00001000 P 08/08/14 1.0 0.00 0.01
AKS 140808P00001500 P 08/08/14 1.5 0.00 0.13
AKS 140808P00002000 P 08/08/14 2.0 0.00 0.01
AKS 140808P00002500 P 08/08/14 2.5 0.00 0.13
AKS 140808P00003000 P 08/08/14 3.0 0.00 0.14
AKS 140808P00003500 P 08/08/14 3.5 0.00 0.14
AKS 140808P00004000 P 08/08/14 4.0 0.00 0.14
AKS 140808P00004500 P 08/08/14 4.5 0.00 0.14
AKS 140808P00005000 P 08/08/14 5.0 0.00 0.15
AKS 140808P00005500 P 08/08/14 5.5 0.00 0.16
AKS 140808P00006000 P 08/08/14 6.0 0.00 0.17
AKS 140808P00006500 P 08/08/14 6.5 0.01 0.19
AKS 140808P00007000 P 08/08/14 7.0 0.02 0.20
AKS 140808P00007500 P 08/08/14 7.5 0.06 0.23
AKS 140808P00008000 P 08/08/14 8.0 0.12 0.18
AKS 140808P00008500 P 08/08/14 8.5 0.23 0.30
AKS 140808P00009000 P 08/08/14 9.0 0.42 0.47
AKS 140808P00009500 P 08/08/14 9.5 0.75 0.80
AKS 140808P00010000 P 08/08/14 10.0 1.15 1.46
AKS 140808P00010500 P 08/08/14 10.5 1.60 1.93
AKS 140808P00011000 P 08/08/14 11.0 2.10 2.46
AKS 140808P00011500 P 08/08/14 11.5 2.57 2.96
AKS 140808P00012000 P 08/08/14 12.0 3.05 3.60
AKS 140808P00012500 P 08/08/14 12.5 3.55 4.10
AKS 140808P00013000 P 08/08/14 13.0 4.05 4.60
AKS 140808P00013500 P 08/08/14 13.5 4.50 5.10
AKS 140808P00014000 P 08/08/14 14.0 4.95 5.70
AKS 140808P00014500 P 08/08/14 14.5 5.50 6.15
AKS 140808P00015000 P 08/08/14 15.0 5.90 6.70
AKS 140816C00001000 C 08/16/14 1.0 7.45 8.10
AKS 140816C00002000 C 08/16/14 2.0 6.45 6.95
AKS 140816C00003000 C 08/16/14 3.0 5.45 6.00
AKS 140816C00004000 C 08/16/14 4.0 4.55 5.00
AKS 140816C00004500 C 08/16/14 4.5 4.05 4.50
AKS 140816C00005000 C 08/16/14 5.0 3.85 4.00
AKS 140816C00005500 C 08/16/14 5.5 3.35 3.50
AKS 140816C00006000 C 08/16/14 6.0 2.75 2.98
AKS 140816C00006500 C 08/16/14 6.5 2.35 2.49
AKS 140816C00007000 C 08/16/14 7.0 1.88 2.00
AKS 140816C00007500 C 08/16/14 7.5 1.42 1.53
AKS 140816C00008000 C 08/16/14 8.0 1.02 1.10
AKS 140816C00008500 C 08/16/14 8.5 0.67 0.72
AKS 140816C00009000 C 08/16/14 9.0 0.40 0.42
AKS 140816C00009500 C 08/16/14 9.5 0.20 0.25
AKS 140816C00010000 C 08/16/14 10.0 0.11 0.14
AKS 140816C00010500 C 08/16/14 10.5 0.04 0.13
AKS 140816C00011000 C 08/16/14 11.0 0.01 0.11
AKS 140816C00011500 C 08/16/14 11.5 0.00 0.10
AKS 140816C00012000 C 08/16/14 12.0 0.00 0.10
AKS 140816C00012500 C 08/16/14 12.5 0.00 0.10
AKS 140816C00013000 C 08/16/14 13.0 0.00 0.11
AKS 140816C00013500 C 08/16/14 13.5 0.00 0.09
AKS 140816C00014000 C 08/16/14 14.0 0.00 0.10
AKS 140816C00015000 C 08/16/14 15.0 0.00 0.07
AKS 140816P00001000 P 08/16/14 1.0 0.00 0.01
AKS 140816P00002000 P 08/16/14 2.0 0.00 0.01
AKS 140816P00003000 P 08/16/14 3.0 0.00 0.02
AKS 140816P00004000 P 08/16/14 4.0 0.00 0.02
AKS 140816P00004500 P 08/16/14 4.5 0.00 0.04
AKS 140816P00005000 P 08/16/14 5.0 0.01 0.07
AKS 140816P00005500 P 08/16/14 5.5 0.01 0.08
AKS 140816P00006000 P 08/16/14 6.0 0.03 0.12
AKS 140816P00006500 P 08/16/14 6.5 0.03 0.12
AKS 140816P00007000 P 08/16/14 7.0 0.05 0.10
AKS 140816P00007500 P 08/16/14 7.5 0.08 0.14
AKS 140816P00008000 P 08/16/14 8.0 0.14 0.21
AKS 140816P00008500 P 08/16/14 8.5 0.27 0.29
AKS 140816P00009000 P 08/16/14 9.0 0.49 0.57
AKS 140816P00009500 P 08/16/14 9.5 0.79 0.86
AKS 140816P00010000 P 08/16/14 10.0 1.18 1.27
AKS 140816P00010500 P 08/16/14 10.5 1.62 1.78
AKS 140816P00011000 P 08/16/14 11.0 2.09 2.28
AKS 140816P00011500 P 08/16/14 11.5 2.58 2.76
AKS 140816P00012000 P 08/16/14 12.0 3.05 3.25
AKS 140816P00012500 P 08/16/14 12.5 3.55 3.75
AKS 140816P00013000 P 08/16/14 13.0 4.05 4.25
AKS 140816P00013500 P 08/16/14 13.5 4.55 4.75
AKS 140816P00014000 P 08/16/14 14.0 5.05 5.25
AKS 140816P00015000 P 08/16/14 15.0 6.05 6.20
AKS 140822C00001000 C 08/22/14 1.0 5.90 9.25
AKS 140822C00001500 C 08/22/14 1.5 6.90 7.55
AKS 140822C00002000 C 08/22/14 2.0 6.40 7.00
AKS 140822C00002500 C 08/22/14 2.5 5.90 6.50
AKS 140822C00003000 C 08/22/14 3.0 5.40 6.00
AKS 140822C00003500 C 08/22/14 3.5 4.95 5.50
AKS 140822C00004000 C 08/22/14 4.0 4.45 5.00
AKS 140822C00004500 C 08/22/14 4.5 3.95 4.50
AKS 140822C00005000 C 08/22/14 5.0 3.45 4.00
AKS 140822C00005500 C 08/22/14 5.5 3.00 3.50
AKS 140822C00006000 C 08/22/14 6.0 2.49 3.00
AKS 140822C00006500 C 08/22/14 6.5 2.01 2.51
AKS 140822C00007000 C 08/22/14 7.0 1.60 2.03
AKS 140822C00007500 C 08/22/14 7.5 1.16 1.57
AKS 140822C00008000 C 08/22/14 8.0 0.99 1.14
AKS 140822C00008500 C 08/22/14 8.5 0.71 0.78
AKS 140822C00009000 C 08/22/14 9.0 0.42 0.50
AKS 140822C00009500 C 08/22/14 9.5 0.24 0.30
AKS 140822C00010000 C 08/22/14 10.0 0.13 0.24
AKS 140822C00010500 C 08/22/14 10.5 0.05 0.25
AKS 140822C00011000 C 08/22/14 11.0 0.01 0.25
AKS 140822C00011500 C 08/22/14 11.5 0.00 0.25
AKS 140822C00012000 C 08/22/14 12.0 0.00 0.25
AKS 140822C00012500 C 08/22/14 12.5 0.00 0.24
AKS 140822C00013000 C 08/22/14 13.0 0.00 0.24
AKS 140822C00013500 C 08/22/14 13.5 0.00 0.23
AKS 140822C00014000 C 08/22/14 14.0 0.00 0.23
AKS 140822C00014500 C 08/22/14 14.5 0.00 0.23
AKS 140822C00015000 C 08/22/14 15.0 0.00 0.22
AKS 140822C00015500 C 08/22/14 15.5 0.00 0.23
AKS 140822C00016000 C 08/22/14 16.0 0.00 0.22
AKS 140822C00016500 C 08/22/14 16.5 0.00 0.22
AKS 140822P00001000 P 08/22/14 1.0 0.00 0.01
AKS 140822P00001500 P 08/22/14 1.5 0.00 0.21
AKS 140822P00002000 P 08/22/14 2.0 0.00 0.21
AKS 140822P00002500 P 08/22/14 2.5 0.00 0.21
AKS 140822P00003000 P 08/22/14 3.0 0.00 0.22
AKS 140822P00003500 P 08/22/14 3.5 0.00 0.22
AKS 140822P00004000 P 08/22/14 4.0 0.00 0.23
AKS 140822P00004500 P 08/22/14 4.5 0.00 0.24
AKS 140822P00005000 P 08/22/14 5.0 0.01 0.25
AKS 140822P00005500 P 08/22/14 5.5 0.01 0.25
AKS 140822P00006000 P 08/22/14 6.0 0.01 0.16
AKS 140822P00006500 P 08/22/14 6.5 0.02 0.25
AKS 140822P00007000 P 08/22/14 7.0 0.06 0.21
AKS 140822P00007500 P 08/22/14 7.5 0.11 0.20
AKS 140822P00008000 P 08/22/14 8.0 0.18 0.27
AKS 140822P00008500 P 08/22/14 8.5 0.32 0.45
AKS 140822P00009000 P 08/22/14 9.0 0.53 0.63
AKS 140822P00009500 P 08/22/14 9.5 0.83 0.99
AKS 140822P00010000 P 08/22/14 10.0 1.23 1.64
AKS 140822P00010500 P 08/22/14 10.5 1.65 2.09
AKS 140822P00011000 P 08/22/14 11.0 2.13 2.62
AKS 140822P00011500 P 08/22/14 11.5 2.61 3.10
AKS 140822P00012000 P 08/22/14 12.0 3.05 3.55
AKS 140822P00012500 P 08/22/14 12.5 3.55 4.05
AKS 140822P00013000 P 08/22/14 13.0 4.05 4.60
AKS 140822P00013500 P 08/22/14 13.5 4.55 5.10
AKS 140822P00014000 P 08/22/14 14.0 5.05 5.65
AKS 140822P00014500 P 08/22/14 14.5 5.50 6.15
AKS 140822P00015000 P 08/22/14 15.0 5.95 6.65
AKS 140822P00015500 P 08/22/14 15.5 6.55 7.15
AKS 140822P00016000 P 08/22/14 16.0 7.05 7.65
AKS 140822P00016500 P 08/22/14 16.5 7.50 8.15
AKS 140829C00001000 C 08/29/14 1.0 7.40 7.95
AKS 140829C00001500 C 08/29/14 1.5 6.90 7.50
AKS 140829C00002000 C 08/29/14 2.0 6.40 7.00
AKS 140829C00002500 C 08/29/14 2.5 5.90 6.50
AKS 140829C00003000 C 08/29/14 3.0 5.40 6.00
AKS 140829C00003500 C 08/29/14 3.5 4.95 5.50
AKS 140829C00004000 C 08/29/14 4.0 4.45 5.00
AKS 140829C00004500 C 08/29/14 4.5 3.95 4.50
AKS 140829C00005000 C 08/29/14 5.0 3.50 4.00
AKS 140829C00005500 C 08/29/14 5.5 3.00 3.50
AKS 140829C00006000 C 08/29/14 6.0 2.50 3.05
AKS 140829C00006500 C 08/29/14 6.5 2.05 2.52
AKS 140829C00007000 C 08/29/14 7.0 1.62 2.05
AKS 140829C00007500 C 08/29/14 7.5 1.19 1.60
AKS 140829C00008000 C 08/29/14 8.0 1.00 1.18
AKS 140829C00008500 C 08/29/14 8.5 0.72 0.83
AKS 140829C00009000 C 08/29/14 9.0 0.47 0.53
AKS 140829C00009500 C 08/29/14 9.5 0.30 0.35
AKS 140829C00010000 C 08/29/14 10.0 0.16 0.25
AKS 140829C00010500 C 08/29/14 10.5 0.06 0.25
AKS 140829C00011000 C 08/29/14 11.0 0.03 0.25
AKS 140829C00011500 C 08/29/14 11.5 0.01 0.25
AKS 140829C00012000 C 08/29/14 12.0 0.00 0.25
AKS 140829C00012500 C 08/29/14 12.5 0.00 0.25
AKS 140829C00013000 C 08/29/14 13.0 0.00 0.25
AKS 140829C00013500 C 08/29/14 13.5 0.00 0.25
AKS 140829C00014000 C 08/29/14 14.0 0.00 0.25
AKS 140829C00014500 C 08/29/14 14.5 0.00 0.25
AKS 140829C00015000 C 08/29/14 15.0 0.00 0.25
AKS 140829C00015500 C 08/29/14 15.5 0.00 0.25
AKS 140829C00016000 C 08/29/14 16.0 0.00 0.25
AKS 140829P00001000 P 08/29/14 1.0 0.00 0.01
AKS 140829P00001500 P 08/29/14 1.5 0.00 0.23
AKS 140829P00002000 P 08/29/14 2.0 0.00 0.24
AKS 140829P00002500 P 08/29/14 2.5 0.00 0.24
AKS 140829P00003000 P 08/29/14 3.0 0.00 0.24
AKS 140829P00003500 P 08/29/14 3.5 0.00 0.25
AKS 140829P00004000 P 08/29/14 4.0 0.00 0.25
AKS 140829P00004500 P 08/29/14 4.5 0.01 0.25
AKS 140829P00005000 P 08/29/14 5.0 0.01 0.22
AKS 140829P00005500 P 08/29/14 5.5 0.01 0.25
AKS 140829P00006000 P 08/29/14 6.0 0.02 0.16
AKS 140829P00006500 P 08/29/14 6.5 0.04 0.25
AKS 140829P00007000 P 08/29/14 7.0 0.08 0.21
AKS 140829P00007500 P 08/29/14 7.5 0.14 0.20
AKS 140829P00008000 P 08/29/14 8.0 0.23 0.36
AKS 140829P00008500 P 08/29/14 8.5 0.37 0.45
AKS 140829P00009000 P 08/29/14 9.0 0.59 0.76
AKS 140829P00009500 P 08/29/14 9.5 0.89 1.26
AKS 140829P00010000 P 08/29/14 10.0 1.26 1.67
AKS 140829P00010500 P 08/29/14 10.5 1.69 2.12
AKS 140829P00011000 P 08/29/14 11.0 2.15 2.64
AKS 140829P00011500 P 08/29/14 11.5 2.62 3.15
AKS 140829P00012000 P 08/29/14 12.0 3.10 3.50
AKS 140829P00012500 P 08/29/14 12.5 3.55 4.10
AKS 140829P00013000 P 08/29/14 13.0 4.05 4.60
AKS 140829P00013500 P 08/29/14 13.5 4.55 5.10
AKS 140829P00014000 P 08/29/14 14.0 5.05 5.55
AKS 140829P00014500 P 08/29/14 14.5 5.55 6.05
AKS 140829P00015000 P 08/29/14 15.0 6.05 6.55
AKS 140829P00015500 P 08/29/14 15.5 6.55 7.05
AKS 140829P00016000 P 08/29/14 16.0 7.05 7.65
AKS 140920C00001000 C 09/20/14 1.0 7.45 7.95
AKS 140920C00002000 C 09/20/14 2.0 6.45 6.95
AKS 140920C00002500 C 09/20/14 2.5 5.95 6.50
AKS 140920C00003000 C 09/20/14 3.0 5.45 6.00
AKS 140920C00004000 C 09/20/14 4.0 4.55 5.00
AKS 140920C00005000 C 09/20/14 5.0 3.55 4.00
AKS 140920C00006000 C 09/20/14 6.0 2.86 3.05
AKS 140920C00007000 C 09/20/14 7.0 1.93 2.08
AKS 140920C00008000 C 09/20/14 8.0 1.15 1.26
AKS 140920C00009000 C 09/20/14 9.0 0.57 0.64
AKS 140920C00010000 C 09/20/14 10.0 0.27 0.29
AKS 140920C00011000 C 09/20/14 11.0 0.11 0.20
AKS 140920C00012000 C 09/20/14 12.0 0.02 0.15
AKS 140920C00013000 C 09/20/14 13.0 0.00 0.13
AKS 140920C00014000 C 09/20/14 14.0 0.00 0.13
AKS 140920C00015000 C 09/20/14 15.0 0.00 0.12
AKS 140920C00016000 C 09/20/14 16.0 0.00 0.14
AKS 140920P00001000 P 09/20/14 1.0 0.00 0.01
AKS 140920P00002000 P 09/20/14 2.0 0.00 0.03
AKS 140920P00002500 P 09/20/14 2.5 0.00 0.04
AKS 140920P00003000 P 09/20/14 3.0 0.00 0.04
AKS 140920P00004000 P 09/20/14 4.0 0.01 0.11
AKS 140920P00005000 P 09/20/14 5.0 0.03 0.14
AKS 140920P00006000 P 09/20/14 6.0 0.06 0.10
AKS 140920P00007000 P 09/20/14 7.0 0.14 0.21
AKS 140920P00008000 P 09/20/14 8.0 0.31 0.38
AKS 140920P00009000 P 09/20/14 9.0 0.70 0.77
AKS 140920P00010000 P 09/20/14 10.0 1.35 1.52
AKS 140920P00011000 P 09/20/14 11.0 2.21 2.39
AKS 140920P00012000 P 09/20/14 12.0 3.10 3.30
AKS 140920P00013000 P 09/20/14 13.0 4.10 4.30
AKS 140920P00014000 P 09/20/14 14.0 5.10 5.30
AKS 140920P00015000 P 09/20/14 15.0 6.10 6.30
AKS 140920P00016000 P 09/20/14 16.0 7.05 7.30
AKS 141220C00001000 C 12/20/14 1.0 7.45 7.95
AKS 141220C00002000 C 12/20/14 2.0 6.50 7.00
AKS 141220C00003000 C 12/20/14 3.0 5.50 6.00
AKS 141220C00004000 C 12/20/14 4.0 4.55 5.00
AKS 141220C00005000 C 12/20/14 5.0 3.90 4.05
AKS 141220C00006000 C 12/20/14 6.0 2.95 3.15
AKS 141220C00007000 C 12/20/14 7.0 2.14 2.29
AKS 141220C00008000 C 12/20/14 8.0 1.44 1.56
AKS 141220C00009000 C 12/20/14 9.0 0.91 1.00
AKS 141220C00010000 C 12/20/14 10.0 0.54 0.60
AKS 141220C00011000 C 12/20/14 11.0 0.31 0.38
AKS 141220C00012000 C 12/20/14 12.0 0.16 0.26
AKS 141220C00013000 C 12/20/14 13.0 0.12 0.24
AKS 141220C00014000 C 12/20/14 14.0 0.04 0.21
AKS 141220C00015000 C 12/20/14 15.0 0.02 0.18
AKS 141220C00016000 C 12/20/14 16.0 0.01 0.17
AKS 141220P00001000 P 12/20/14 1.0 0.00 0.02
AKS 141220P00002000 P 12/20/14 2.0 0.00 0.07
AKS 141220P00003000 P 12/20/14 3.0 0.01 0.17
AKS 141220P00004000 P 12/20/14 4.0 0.05 0.19
AKS 141220P00005000 P 12/20/14 5.0 0.08 0.16
AKS 141220P00006000 P 12/20/14 6.0 0.21 0.27
AKS 141220P00007000 P 12/20/14 7.0 0.38 0.46
AKS 141220P00008000 P 12/20/14 8.0 0.66 0.75
AKS 141220P00009000 P 12/20/14 9.0 1.09 1.17
AKS 141220P00010000 P 12/20/14 10.0 1.70 1.89
AKS 141220P00011000 P 12/20/14 11.0 2.47 2.69
AKS 141220P00012000 P 12/20/14 12.0 3.30 3.55
AKS 141220P00013000 P 12/20/14 13.0 4.25 4.50
AKS 141220P00014000 P 12/20/14 14.0 5.20 5.45
AKS 141220P00015000 P 12/20/14 15.0 6.15 6.45
AKS 141220P00016000 P 12/20/14 16.0 7.15 7.40
AKS 150117C00000500 C 01/17/15 0.5 7.90 8.60
AKS 150117C00001000 C 01/17/15 1.0 7.40 7.95
AKS 150117C00001500 C 01/17/15 1.5 6.90 7.50
AKS 150117C00002000 C 01/17/15 2.0 6.50 7.00
AKS 150117C00002500 C 01/17/15 2.5 6.00 6.50
AKS 150117C00003000 C 01/17/15 3.0 5.50 6.00
AKS 150117C00003500 C 01/17/15 3.5 5.05 5.55
AKS 150117C00004000 C 01/17/15 4.0 4.55 5.05
AKS 150117C00004500 C 01/17/15 4.5 4.40 4.60
AKS 150117C00005000 C 01/17/15 5.0 3.90 4.10
AKS 150117C00005500 C 01/17/15 5.5 3.45 3.60
AKS 150117C00007000 C 01/17/15 7.0 2.18 2.35
AKS 150117C00008000 C 01/17/15 8.0 1.54 1.63
AKS 150117C00009000 C 01/17/15 9.0 1.02 1.07
AKS 150117C00010000 C 01/17/15 10.0 0.60 0.67
AKS 150117C00011000 C 01/17/15 11.0 0.33 0.42
AKS 150117C00012000 C 01/17/15 12.0 0.22 0.26
AKS 150117C00013000 C 01/17/15 13.0 0.14 0.25
AKS 150117C00014000 C 01/17/15 14.0 0.06 0.19
AKS 150117C00015000 C 01/17/15 15.0 0.03 0.17
AKS 150117C00016000 C 01/17/15 16.0 0.01 0.15
AKS 150117P00000500 P 01/17/15 0.5 0.00 0.02
AKS 150117P00001000 P 01/17/15 1.0 0.00 0.03
AKS 150117P00001500 P 01/17/15 1.5 0.00 0.06
AKS 150117P00002000 P 01/17/15 2.0 0.01 0.11
AKS 150117P00002500 P 01/17/15 2.5 0.04 0.13
AKS 150117P00003000 P 01/17/15 3.0 0.05 0.20
AKS 150117P00003500 P 01/17/15 3.5 0.05 0.22
AKS 150117P00004000 P 01/17/15 4.0 0.12 0.23
AKS 150117P00004500 P 01/17/15 4.5 0.09 0.27
AKS 150117P00005000 P 01/17/15 5.0 0.18 0.21
AKS 150117P00005500 P 01/17/15 5.5 0.18 0.31
AKS 150117P00007000 P 01/17/15 7.0 0.44 0.50
AKS 150117P00008000 P 01/17/15 8.0 0.73 0.85
AKS 150117P00009000 P 01/17/15 9.0 1.17 1.22
AKS 150117P00010000 P 01/17/15 10.0 1.76 1.89
AKS 150117P00011000 P 01/17/15 11.0 2.51 2.73
AKS 150117P00012000 P 01/17/15 12.0 3.35 3.60
AKS 150117P00013000 P 01/17/15 13.0 4.25 4.50
AKS 150117P00014000 P 01/17/15 14.0 5.20 5.45
AKS 150117P00015000 P 01/17/15 15.0 6.15 6.45
AKS 150117P00016000 P 01/17/15 16.0 7.15 7.40
AKS 150320C00001000 C 03/20/15 1.0 7.45 8.00
AKS 150320C00002000 C 03/20/15 2.0 6.45 7.00
AKS 150320C00003000 C 03/20/15 3.0 5.50 6.05
AKS 150320C00004000 C 03/20/15 4.0 4.90 5.10
AKS 150320C00005000 C 03/20/15 5.0 3.95 4.20
AKS 150320C00006000 C 03/20/15 6.0 3.10 3.35
AKS 150320C00007000 C 03/20/15 7.0 2.30 2.54
AKS 150320C00008000 C 03/20/15 8.0 1.65 1.84
AKS 150320C00009000 C 03/20/15 9.0 1.16 1.28
AKS 150320C00010000 C 03/20/15 10.0 0.74 0.88
AKS 150320C00011000 C 03/20/15 11.0 0.47 0.59
AKS 150320C00012000 C 03/20/15 12.0 0.30 0.41
AKS 150320C00013000 C 03/20/15 13.0 0.19 0.30
AKS 150320C00014000 C 03/20/15 14.0 0.12 0.23
AKS 150320C00015000 C 03/20/15 15.0 0.09 0.23
AKS 150320C00016000 C 03/20/15 16.0 0.06 0.20
AKS 150320C00017000 C 03/20/15 17.0 0.04 0.18
AKS 150320P00001000 P 03/20/15 1.0 0.01 0.05
AKS 150320P00002000 P 03/20/15 2.0 0.03 0.16
AKS 150320P00003000 P 03/20/15 3.0 0.07 0.24
AKS 150320P00004000 P 03/20/15 4.0 0.12 0.28
AKS 150320P00005000 P 03/20/15 5.0 0.21 0.36
AKS 150320P00006000 P 03/20/15 6.0 0.39 0.49
AKS 150320P00007000 P 03/20/15 7.0 0.61 0.71
AKS 150320P00008000 P 03/20/15 8.0 0.93 1.06
AKS 150320P00009000 P 03/20/15 9.0 1.39 1.50
AKS 150320P00010000 P 03/20/15 10.0 1.98 2.19
AKS 150320P00011000 P 03/20/15 11.0 2.69 2.93
AKS 150320P00012000 P 03/20/15 12.0 3.50 3.75
AKS 150320P00013000 P 03/20/15 13.0 4.35 4.65
AKS 150320P00014000 P 03/20/15 14.0 5.30 5.60
AKS 150320P00015000 P 03/20/15 15.0 6.20 6.55
AKS 150320P00016000 P 03/20/15 16.0 7.15 7.50
AKS 150320P00017000 P 03/20/15 17.0 8.15 8.45
AKS 160115C00001000 C 01/15/16 1.0 7.25 8.15
AKS 160115C00002000 C 01/15/16 2.0 6.25 7.15
AKS 160115C00002500 C 01/15/16 2.5 5.95 6.70
AKS 160115C00003000 C 01/15/16 3.0 5.90 6.15
AKS 160115C00004000 C 01/15/16 4.0 5.00 5.30
AKS 160115C00005000 C 01/15/16 5.0 4.20 4.45
AKS 160115C00007000 C 01/15/16 7.0 2.78 3.05
AKS 160115C00010000 C 01/15/16 10.0 1.44 1.60
AKS 160115C00012000 C 01/15/16 12.0 0.85 1.10
AKS 160115C00015000 C 01/15/16 15.0 0.42 0.60
AKS 160115P00001000 P 01/15/16 1.0 0.05 0.15
AKS 160115P00002000 P 01/15/16 2.0 0.15 0.27
AKS 160115P00002500 P 01/15/16 2.5 0.17 0.33
AKS 160115P00003000 P 01/15/16 3.0 0.25 0.38
AKS 160115P00004000 P 01/15/16 4.0 0.38 0.51
AKS 160115P00005000 P 01/15/16 5.0 0.59 0.71
AKS 160115P00007000 P 01/15/16 7.0 1.17 1.31
AKS 160115P00010000 P 01/15/16 10.0 2.68 2.91
AKS 160115P00012000 P 01/15/16 12.0 4.10 4.35
AKS 160115P00015000 P 01/15/16 15.0 6.60 6.90

OPRA data is delayed 15 minutes.