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 (2014-09-12)Premium Content

Ak Steel Holding Corp (AKS)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 141031C00000500 C 10/31/14 0.5 6.30 6.90
AKS 141031C00001000 C 10/31/14 1.0 5.90 6.40
AKS 141031C00001500 C 10/31/14 1.5 5.30 5.95
AKS 141031C00002000 C 10/31/14 2.0 4.55 5.55
AKS 141031C00002500 C 10/31/14 2.5 4.50 4.90
AKS 141031C00003000 C 10/31/14 3.0 3.90 4.30
AKS 141031C00003500 C 10/31/14 3.5 3.40 3.85
AKS 141031C00004000 C 10/31/14 4.0 2.95 3.35
AKS 141031C00004500 C 10/31/14 4.5 2.46 2.80
AKS 141031C00005000 C 10/31/14 5.0 1.95 2.27
AKS 141031C00005500 C 10/31/14 5.5 1.48 1.79
AKS 141031C00006000 C 10/31/14 6.0 1.03 1.31
AKS 141031C00006500 C 10/31/14 6.5 0.68 0.76
AKS 141031C00007000 C 10/31/14 7.0 0.35 0.41
AKS 141031C00007500 C 10/31/14 7.5 0.13 0.16
AKS 141031C00008000 C 10/31/14 8.0 0.05 0.07
AKS 141031C00008500 C 10/31/14 8.5 0.01 0.07
AKS 141031C00009000 C 10/31/14 9.0 0.00 0.12
AKS 141031C00009500 C 10/31/14 9.5 0.00 0.11
AKS 141031C00010000 C 10/31/14 10.0 0.00 0.02
AKS 141031C00010500 C 10/31/14 10.5 0.00 0.05
AKS 141031C00011000 C 10/31/14 11.0 0.00 0.05
AKS 141031C00011500 C 10/31/14 11.5 0.00 0.11
AKS 141031C00012000 C 10/31/14 12.0 0.00 0.10
AKS 141031C00012500 C 10/31/14 12.5 0.00 0.10
AKS 141031C00013000 C 10/31/14 13.0 0.00 0.11
AKS 141031C00013500 C 10/31/14 13.5 0.00 0.10
AKS 141031C00014000 C 10/31/14 14.0 0.00 0.10
AKS 141031C00014500 C 10/31/14 14.5 0.00 0.11
AKS 141031C00015000 C 10/31/14 15.0 0.00 0.11
AKS 141031C00015500 C 10/31/14 15.5 0.00 0.11
AKS 141031C00016000 C 10/31/14 16.0 0.00 0.11
AKS 141031C00016500 C 10/31/14 16.5 0.00 0.11
AKS 141031C00017000 C 10/31/14 17.0 0.00 0.11
AKS 141031C00017500 C 10/31/14 17.5 0.00 0.11
AKS 141031C00018000 C 10/31/14 18.0 0.00 0.11
AKS 141031P00000500 P 10/31/14 0.5 0.00 0.10
AKS 141031P00001000 P 10/31/14 1.0 0.00 0.11
AKS 141031P00001500 P 10/31/14 1.5 0.00 0.11
AKS 141031P00002000 P 10/31/14 2.0 0.00 0.11
AKS 141031P00002500 P 10/31/14 2.5 0.00 0.10
AKS 141031P00003000 P 10/31/14 3.0 0.00 0.07
AKS 141031P00003500 P 10/31/14 3.5 0.00 0.06
AKS 141031P00004000 P 10/31/14 4.0 0.00 0.11
AKS 141031P00004500 P 10/31/14 4.5 0.00 0.02
AKS 141031P00005000 P 10/31/14 5.0 0.00 0.12
AKS 141031P00005500 P 10/31/14 5.5 0.01 0.03
AKS 141031P00006000 P 10/31/14 6.0 0.01 0.07
AKS 141031P00006500 P 10/31/14 6.5 0.09 0.11
AKS 141031P00007000 P 10/31/14 7.0 0.23 0.27
AKS 141031P00007500 P 10/31/14 7.5 0.51 0.69
AKS 141031P00008000 P 10/31/14 8.0 0.81 1.12
AKS 141031P00008500 P 10/31/14 8.5 1.27 1.59
AKS 141031P00009000 P 10/31/14 9.0 1.74 2.09
AKS 141031P00009500 P 10/31/14 9.5 2.24 2.56
AKS 141031P00010000 P 10/31/14 10.0 2.74 3.05
AKS 141031P00010500 P 10/31/14 10.5 3.20 3.55
AKS 141031P00011000 P 10/31/14 11.0 3.70 4.10
AKS 141031P00011500 P 10/31/14 11.5 4.20 4.60
AKS 141031P00012000 P 10/31/14 12.0 4.70 5.10
AKS 141031P00012500 P 10/31/14 12.5 5.20 5.65
AKS 141031P00013000 P 10/31/14 13.0 5.70 6.10
AKS 141031P00013500 P 10/31/14 13.5 6.20 6.60
AKS 141031P00014000 P 10/31/14 14.0 6.70 7.15
AKS 141031P00014500 P 10/31/14 14.5 7.20 7.65
AKS 141031P00015000 P 10/31/14 15.0 7.40 8.35
AKS 141031P00015500 P 10/31/14 15.5 7.90 8.85
AKS 141031P00016000 P 10/31/14 16.0 8.40 9.35
AKS 141031P00016500 P 10/31/14 16.5 8.90 9.90
AKS 141031P00017000 P 10/31/14 17.0 8.25 10.35
AKS 141031P00017500 P 10/31/14 17.5 8.75 10.85
AKS 141031P00018000 P 10/31/14 18.0 9.25 12.15
AKS 141107C00001500 C 11/07/14 1.5 5.20 6.10
AKS 141107C00002000 C 11/07/14 2.0 4.50 5.85
AKS 141107C00002500 C 11/07/14 2.5 4.45 4.80
AKS 141107C00003000 C 11/07/14 3.0 3.95 4.30
AKS 141107C00003500 C 11/07/14 3.5 3.45 3.80
AKS 141107C00004000 C 11/07/14 4.0 2.98 3.30
AKS 141107C00004500 C 11/07/14 4.5 2.48 2.79
AKS 141107C00005000 C 11/07/14 5.0 2.05 2.33
AKS 141107C00005500 C 11/07/14 5.5 1.54 1.84
AKS 141107C00006000 C 11/07/14 6.0 1.10 1.33
AKS 141107C00006500 C 11/07/14 6.5 0.75 0.88
AKS 141107C00007000 C 11/07/14 7.0 0.51 0.56
AKS 141107C00007500 C 11/07/14 7.5 0.29 0.34
AKS 141107C00008000 C 11/07/14 8.0 0.16 0.20
AKS 141107C00008500 C 11/07/14 8.5 0.08 0.15
AKS 141107C00009000 C 11/07/14 9.0 0.05 0.09
AKS 141107C00009500 C 11/07/14 9.5 0.01 0.15
AKS 141107C00010000 C 11/07/14 10.0 0.00 0.14
AKS 141107C00010500 C 11/07/14 10.5 0.00 0.14
AKS 141107C00011000 C 11/07/14 11.0 0.00 0.14
AKS 141107C00011500 C 11/07/14 11.5 0.00 0.14
AKS 141107C00012000 C 11/07/14 12.0 0.00 0.13
AKS 141107C00012500 C 11/07/14 12.5 0.00 0.13
AKS 141107C00013000 C 11/07/14 13.0 0.00 0.13
AKS 141107C00013500 C 11/07/14 13.5 0.00 0.13
AKS 141107C00014000 C 11/07/14 14.0 0.00 0.13
AKS 141107C00014500 C 11/07/14 14.5 0.00 0.11
AKS 141107C00015000 C 11/07/14 15.0 0.00 0.11
AKS 141107C00015500 C 11/07/14 15.5 0.00 0.11
AKS 141107C00016000 C 11/07/14 16.0 0.00 0.11
AKS 141107C00016500 C 11/07/14 16.5 0.00 0.13
AKS 141107C00017000 C 11/07/14 17.0 0.00 0.13
AKS 141107C00017500 C 11/07/14 17.5 0.00 0.11
AKS 141107C00018000 C 11/07/14 18.0 0.00 0.11
AKS 141107P00001500 P 11/07/14 1.5 0.00 0.14
AKS 141107P00002000 P 11/07/14 2.0 0.00 0.14
AKS 141107P00002500 P 11/07/14 2.5 0.00 0.10
AKS 141107P00003000 P 11/07/14 3.0 0.00 0.08
AKS 141107P00003500 P 11/07/14 3.5 0.01 0.04
AKS 141107P00004000 P 11/07/14 4.0 0.02 0.10
AKS 141107P00004500 P 11/07/14 4.5 0.03 0.12
AKS 141107P00005000 P 11/07/14 5.0 0.03 0.15
AKS 141107P00005500 P 11/07/14 5.5 0.03 0.14
AKS 141107P00006000 P 11/07/14 6.0 0.09 0.15
AKS 141107P00006500 P 11/07/14 6.5 0.20 0.22
AKS 141107P00007000 P 11/07/14 7.0 0.38 0.43
AKS 141107P00007500 P 11/07/14 7.5 0.66 0.71
AKS 141107P00008000 P 11/07/14 8.0 0.98 1.18
AKS 141107P00008500 P 11/07/14 8.5 1.41 1.65
AKS 141107P00009000 P 11/07/14 9.0 1.80 2.12
AKS 141107P00009500 P 11/07/14 9.5 2.28 2.64
AKS 141107P00010000 P 11/07/14 10.0 2.75 3.10
AKS 141107P00010500 P 11/07/14 10.5 3.25 3.60
AKS 141107P00011000 P 11/07/14 11.0 3.75 4.10
AKS 141107P00011500 P 11/07/14 11.5 4.20 4.60
AKS 141107P00012000 P 11/07/14 12.0 4.70 5.10
AKS 141107P00012500 P 11/07/14 12.5 5.20 5.60
AKS 141107P00013000 P 11/07/14 13.0 5.70 6.30
AKS 141107P00013500 P 11/07/14 13.5 6.15 6.75
AKS 141107P00014000 P 11/07/14 14.0 6.70 7.20
AKS 141107P00014500 P 11/07/14 14.5 6.60 8.25
AKS 141107P00015000 P 11/07/14 15.0 7.10 8.65
AKS 141107P00015500 P 11/07/14 15.5 8.05 8.75
AKS 141107P00016000 P 11/07/14 16.0 8.30 9.50
AKS 141107P00016500 P 11/07/14 16.5 8.60 10.25
AKS 141107P00017000 P 11/07/14 17.0 9.10 10.75
AKS 141107P00017500 P 11/07/14 17.5 8.20 12.70
AKS 141107P00018000 P 11/07/14 18.0 9.20 12.65
AKS 141114C00000500 C 11/14/14 0.5 6.35 6.85
AKS 141114C00001000 C 11/14/14 1.0 5.50 6.70
AKS 141114C00001500 C 11/14/14 1.5 5.45 5.80
AKS 141114C00002000 C 11/14/14 2.0 4.95 5.35
AKS 141114C00002500 C 11/14/14 2.5 4.45 4.80
AKS 141114C00003000 C 11/14/14 3.0 3.95 4.30
AKS 141114C00003500 C 11/14/14 3.5 3.45 3.80
AKS 141114C00004000 C 11/14/14 4.0 2.99 3.35
AKS 141114C00004500 C 11/14/14 4.5 2.51 2.83
AKS 141114C00005000 C 11/14/14 5.0 2.03 2.34
AKS 141114C00005500 C 11/14/14 5.5 1.59 1.88
AKS 141114C00006000 C 11/14/14 6.0 1.15 1.38
AKS 141114C00006500 C 11/14/14 6.5 0.80 0.97
AKS 141114C00007000 C 11/14/14 7.0 0.58 0.64
AKS 141114C00007500 C 11/14/14 7.5 0.35 0.41
AKS 141114C00008000 C 11/14/14 8.0 0.22 0.26
AKS 141114C00008500 C 11/14/14 8.5 0.13 0.17
AKS 141114C00009000 C 11/14/14 9.0 0.08 0.19
AKS 141114C00009500 C 11/14/14 9.5 0.04 0.17
AKS 141114C00010000 C 11/14/14 10.0 0.02 0.15
AKS 141114C00010500 C 11/14/14 10.5 0.01 0.14
AKS 141114C00011000 C 11/14/14 11.0 0.00 0.14
AKS 141114C00011500 C 11/14/14 11.5 0.00 0.13
AKS 141114C00012000 C 11/14/14 12.0 0.00 0.13
AKS 141114C00012500 C 11/14/14 12.5 0.00 0.13
AKS 141114C00013000 C 11/14/14 13.0 0.00 0.12
AKS 141114C00013500 C 11/14/14 13.5 0.00 0.12
AKS 141114C00014000 C 11/14/14 14.0 0.00 0.12
AKS 141114C00014500 C 11/14/14 14.5 0.00 0.12
AKS 141114C00015000 C 11/14/14 15.0 0.00 0.12
AKS 141114C00015500 C 11/14/14 15.5 0.00 0.11
AKS 141114P00000500 P 11/14/14 0.5 0.00 0.14
AKS 141114P00001000 P 11/14/14 1.0 0.00 0.13
AKS 141114P00001500 P 11/14/14 1.5 0.00 0.11
AKS 141114P00002000 P 11/14/14 2.0 0.00 0.11
AKS 141114P00002500 P 11/14/14 2.5 0.00 0.14
AKS 141114P00003000 P 11/14/14 3.0 0.01 0.04
AKS 141114P00003500 P 11/14/14 3.5 0.01 0.10
AKS 141114P00004000 P 11/14/14 4.0 0.02 0.13
AKS 141114P00004500 P 11/14/14 4.5 0.03 0.14
AKS 141114P00005000 P 11/14/14 5.0 0.03 0.17
AKS 141114P00005500 P 11/14/14 5.5 0.06 0.14
AKS 141114P00006000 P 11/14/14 6.0 0.14 0.20
AKS 141114P00006500 P 11/14/14 6.5 0.26 0.31
AKS 141114P00007000 P 11/14/14 7.0 0.44 0.50
AKS 141114P00007500 P 11/14/14 7.5 0.71 0.79
AKS 141114P00008000 P 11/14/14 8.0 1.07 1.16
AKS 141114P00008500 P 11/14/14 8.5 1.46 1.68
AKS 141114P00009000 P 11/14/14 9.0 1.84 2.15
AKS 141114P00009500 P 11/14/14 9.5 2.29 2.63
AKS 141114P00010000 P 11/14/14 10.0 2.76 3.10
AKS 141114P00010500 P 11/14/14 10.5 3.25 3.70
AKS 141114P00011000 P 11/14/14 11.0 3.75 4.10
AKS 141114P00011500 P 11/14/14 11.5 4.25 4.60
AKS 141114P00012000 P 11/14/14 12.0 4.75 5.10
AKS 141114P00012500 P 11/14/14 12.5 5.20 5.60
AKS 141114P00013000 P 11/14/14 13.0 5.70 6.10
AKS 141114P00013500 P 11/14/14 13.5 6.20 6.60
AKS 141114P00014000 P 11/14/14 14.0 6.70 7.10
AKS 141114P00014500 P 11/14/14 14.5 7.20 7.60
AKS 141114P00015000 P 11/14/14 15.0 7.70 8.05
AKS 141114P00015500 P 11/14/14 15.5 8.15 8.65
AKS 141122C00000500 C 11/22/14 0.5 6.45 6.80
AKS 141122C00001000 C 11/22/14 1.0 5.70 6.45
AKS 141122C00001500 C 11/22/14 1.5 5.35 5.80
AKS 141122C00002000 C 11/22/14 2.0 4.95 5.35
AKS 141122C00002500 C 11/22/14 2.5 4.45 4.80
AKS 141122C00003000 C 11/22/14 3.0 3.95 4.30
AKS 141122C00003500 C 11/22/14 3.5 3.50 3.80
AKS 141122C00004000 C 11/22/14 4.0 3.00 3.35
AKS 141122C00004500 C 11/22/14 4.5 2.60 2.74
AKS 141122C00005000 C 11/22/14 5.0 2.15 2.29
AKS 141122C00005500 C 11/22/14 5.5 1.72 1.84
AKS 141122C00006000 C 11/22/14 6.0 1.31 1.41
AKS 141122C00006500 C 11/22/14 6.5 0.97 1.03
AKS 141122C00007000 C 11/22/14 7.0 0.70 0.75
AKS 141122C00007500 C 11/22/14 7.5 0.46 0.50
AKS 141122C00008000 C 11/22/14 8.0 0.30 0.34
AKS 141122C00008500 C 11/22/14 8.5 0.19 0.23
AKS 141122C00009000 C 11/22/14 9.0 0.14 0.15
AKS 141122C00009500 C 11/22/14 9.5 0.08 0.14
AKS 141122C00010000 C 11/22/14 10.0 0.05 0.11
AKS 141122C00010500 C 11/22/14 10.5 0.03 0.10
AKS 141122C00011000 C 11/22/14 11.0 0.02 0.09
AKS 141122C00011500 C 11/22/14 11.5 0.01 0.09
AKS 141122C00012000 C 11/22/14 12.0 0.00 0.08
AKS 141122C00012500 C 11/22/14 12.5 0.00 0.08
AKS 141122C00013000 C 11/22/14 13.0 0.00 0.10
AKS 141122C00013500 C 11/22/14 13.5 0.00 0.09
AKS 141122C00014000 C 11/22/14 14.0 0.00 0.08
AKS 141122C00015000 C 11/22/14 15.0 0.00 0.10
AKS 141122C00016000 C 11/22/14 16.0 0.00 0.09
AKS 141122C00017000 C 11/22/14 17.0 0.00 0.08
AKS 141122C00018000 C 11/22/14 18.0 0.00 0.09
AKS 141122P00000500 P 11/22/14 0.5 0.00 0.02
AKS 141122P00001000 P 11/22/14 1.0 0.00 0.02
AKS 141122P00001500 P 11/22/14 1.5 0.00 0.02
AKS 141122P00002000 P 11/22/14 2.0 0.00 0.04
AKS 141122P00002500 P 11/22/14 2.5 0.00 0.07
AKS 141122P00003000 P 11/22/14 3.0 0.00 0.09
AKS 141122P00003500 P 11/22/14 3.5 0.01 0.11
AKS 141122P00004000 P 11/22/14 4.0 0.01 0.13
AKS 141122P00004500 P 11/22/14 4.5 0.04 0.14
AKS 141122P00005000 P 11/22/14 5.0 0.08 0.16
AKS 141122P00005500 P 11/22/14 5.5 0.14 0.19
AKS 141122P00006000 P 11/22/14 6.0 0.23 0.26
AKS 141122P00006500 P 11/22/14 6.5 0.37 0.40
AKS 141122P00007000 P 11/22/14 7.0 0.58 0.61
AKS 141122P00007500 P 11/22/14 7.5 0.83 0.88
AKS 141122P00008000 P 11/22/14 8.0 1.17 1.21
AKS 141122P00008500 P 11/22/14 8.5 1.55 1.65
AKS 141122P00009000 P 11/22/14 9.0 1.98 2.10
AKS 141122P00009500 P 11/22/14 9.5 2.42 2.55
AKS 141122P00010000 P 11/22/14 10.0 2.89 3.05
AKS 141122P00010500 P 11/22/14 10.5 3.35 3.50
AKS 141122P00011000 P 11/22/14 11.0 3.85 4.00
AKS 141122P00011500 P 11/22/14 11.5 4.35 4.50
AKS 141122P00012000 P 11/22/14 12.0 4.80 5.00
AKS 141122P00012500 P 11/22/14 12.5 5.35 5.50
AKS 141122P00013000 P 11/22/14 13.0 5.85 6.00
AKS 141122P00013500 P 11/22/14 13.5 6.20 6.65
AKS 141122P00014000 P 11/22/14 14.0 6.70 7.10
AKS 141122P00015000 P 11/22/14 15.0 7.70 8.10
AKS 141122P00016000 P 11/22/14 16.0 8.70 9.10
AKS 141122P00017000 P 11/22/14 17.0 9.65 10.15
AKS 141122P00018000 P 11/22/14 18.0 10.50 11.30
AKS 141128C00000500 C 11/28/14 0.5 6.35 6.90
AKS 141128C00001000 C 11/28/14 1.0 5.80 6.40
AKS 141128C00001500 C 11/28/14 1.5 5.25 5.90
AKS 141128C00002000 C 11/28/14 2.0 4.95 5.35
AKS 141128C00002500 C 11/28/14 2.5 4.45 4.85
AKS 141128C00003000 C 11/28/14 3.0 3.95 4.40
AKS 141128C00003500 C 11/28/14 3.5 3.50 3.90
AKS 141128C00004000 C 11/28/14 4.0 3.00 3.40
AKS 141128C00004500 C 11/28/14 4.5 2.55 2.88
AKS 141128C00005000 C 11/28/14 5.0 2.09 2.42
AKS 141128C00005500 C 11/28/14 5.5 1.66 1.96
AKS 141128C00006000 C 11/28/14 6.0 1.31 1.55
AKS 141128C00006500 C 11/28/14 6.5 0.96 1.10
AKS 141128C00007000 C 11/28/14 7.0 0.66 0.80
AKS 141128C00007500 C 11/28/14 7.5 0.47 0.57
AKS 141128C00008000 C 11/28/14 8.0 0.33 0.40
AKS 141128C00008500 C 11/28/14 8.5 0.20 0.28
AKS 141128C00009000 C 11/28/14 9.0 0.15 0.20
AKS 141128C00009500 C 11/28/14 9.5 0.09 0.25
AKS 141128C00010000 C 11/28/14 10.0 0.06 0.21
AKS 141128C00010500 C 11/28/14 10.5 0.04 0.18
AKS 141128C00011000 C 11/28/14 11.0 0.03 0.17
AKS 141128C00011500 C 11/28/14 11.5 0.02 0.15
AKS 141128C00012000 C 11/28/14 12.0 0.01 0.14
AKS 141128C00012500 C 11/28/14 12.5 0.01 0.14
AKS 141128C00013000 C 11/28/14 13.0 0.00 0.13
AKS 141128C00013500 C 11/28/14 13.5 0.00 0.14
AKS 141128C00014000 C 11/28/14 14.0 0.00 0.14
AKS 141128P00000500 P 11/28/14 0.5 0.00 0.13
AKS 141128P00001000 P 11/28/14 1.0 0.00 0.13
AKS 141128P00001500 P 11/28/14 1.5 0.00 0.14
AKS 141128P00002000 P 11/28/14 2.0 0.00 0.14
AKS 141128P00002500 P 11/28/14 2.5 0.00 0.14
AKS 141128P00003000 P 11/28/14 3.0 0.00 0.13
AKS 141128P00003500 P 11/28/14 3.5 0.01 0.15
AKS 141128P00004000 P 11/28/14 4.0 0.03 0.17
AKS 141128P00004500 P 11/28/14 4.5 0.06 0.20
AKS 141128P00005000 P 11/28/14 5.0 0.09 0.18
AKS 141128P00005500 P 11/28/14 5.5 0.15 0.23
AKS 141128P00006000 P 11/28/14 6.0 0.24 0.31
AKS 141128P00006500 P 11/28/14 6.5 0.35 0.47
AKS 141128P00007000 P 11/28/14 7.0 0.59 0.69
AKS 141128P00007500 P 11/28/14 7.5 0.84 0.98
AKS 141128P00008000 P 11/28/14 8.0 1.19 1.33
AKS 141128P00008500 P 11/28/14 8.5 1.52 1.73
AKS 141128P00009000 P 11/28/14 9.0 1.94 2.24
AKS 141128P00009500 P 11/28/14 9.5 2.38 2.70
AKS 141128P00010000 P 11/28/14 10.0 2.84 3.15
AKS 141128P00010500 P 11/28/14 10.5 3.30 3.65
AKS 141128P00011000 P 11/28/14 11.0 3.80 4.15
AKS 141128P00011500 P 11/28/14 11.5 4.25 4.60
AKS 141128P00012000 P 11/28/14 12.0 4.75 5.10
AKS 141128P00012500 P 11/28/14 12.5 5.25 5.60
AKS 141128P00013000 P 11/28/14 13.0 5.75 6.10
AKS 141128P00013500 P 11/28/14 13.5 6.25 6.60
AKS 141128P00014000 P 11/28/14 14.0 6.75 7.10
AKS 141205C00000500 C 12/05/14 0.5 6.05 6.95
AKS 141205C00001000 C 12/05/14 1.0 5.80 6.55
AKS 141205C00001500 C 12/05/14 1.5 5.10 6.25
AKS 141205C00002000 C 12/05/14 2.0 4.75 5.60
AKS 141205C00002500 C 12/05/14 2.5 4.45 5.00
AKS 141205C00003000 C 12/05/14 3.0 3.80 4.45
AKS 141205C00003500 C 12/05/14 3.5 3.50 3.90
AKS 141205C00004000 C 12/05/14 4.0 2.98 3.40
AKS 141205C00004500 C 12/05/14 4.5 2.57 3.00
AKS 141205C00005000 C 12/05/14 5.0 2.02 2.40
AKS 141205C00005500 C 12/05/14 5.5 1.73 2.04
AKS 141205C00006000 C 12/05/14 6.0 1.36 1.70
AKS 141205C00006500 C 12/05/14 6.5 1.04 1.19
AKS 141205C00007000 C 12/05/14 7.0 0.77 0.88
AKS 141205C00007500 C 12/05/14 7.5 0.56 0.66
AKS 141205C00008000 C 12/05/14 8.0 0.38 0.48
AKS 141205C00008500 C 12/05/14 8.5 0.26 0.35
AKS 141205C00009000 C 12/05/14 9.0 0.17 0.25
AKS 141205C00009500 C 12/05/14 9.5 0.05 0.30
AKS 141205C00010000 C 12/05/14 10.0 0.03 0.24
AKS 141205C00010500 C 12/05/14 10.5 0.02 0.21
AKS 141205C00011000 C 12/05/14 11.0 0.01 0.19
AKS 141205C00011500 C 12/05/14 11.5 0.00 0.18
AKS 141205C00012000 C 12/05/14 12.0 0.00 0.23
AKS 141205C00012500 C 12/05/14 12.5 0.00 0.25
AKS 141205C00013000 C 12/05/14 13.0 0.00 0.15
AKS 141205P00000500 P 12/05/14 0.5 0.00 0.10
AKS 141205P00001000 P 12/05/14 1.0 0.00 0.10
AKS 141205P00001500 P 12/05/14 1.5 0.00 0.25
AKS 141205P00002000 P 12/05/14 2.0 0.00 0.25
AKS 141205P00002500 P 12/05/14 2.5 0.00 0.25
AKS 141205P00003000 P 12/05/14 3.0 0.00 0.25
AKS 141205P00003500 P 12/05/14 3.5 0.00 0.25
AKS 141205P00004000 P 12/05/14 4.0 0.00 0.25
AKS 141205P00004500 P 12/05/14 4.5 0.00 0.22
AKS 141205P00005000 P 12/05/14 5.0 0.10 0.28
AKS 141205P00005500 P 12/05/14 5.5 0.13 0.34
AKS 141205P00006000 P 12/05/14 6.0 0.29 0.36
AKS 141205P00006500 P 12/05/14 6.5 0.43 0.53
AKS 141205P00007000 P 12/05/14 7.0 0.66 0.75
AKS 141205P00007500 P 12/05/14 7.5 0.91 1.03
AKS 141205P00008000 P 12/05/14 8.0 1.24 1.38
AKS 141205P00008500 P 12/05/14 8.5 1.50 1.79
AKS 141205P00009000 P 12/05/14 9.0 1.91 2.34
AKS 141205P00009500 P 12/05/14 9.5 2.31 2.72
AKS 141205P00010000 P 12/05/14 10.0 2.82 3.20
AKS 141205P00010500 P 12/05/14 10.5 3.30 3.70
AKS 141205P00011000 P 12/05/14 11.0 3.75 4.15
AKS 141205P00011500 P 12/05/14 11.5 4.25 4.65
AKS 141205P00012000 P 12/05/14 12.0 4.55 5.15
AKS 141205P00012500 P 12/05/14 12.5 5.20 5.70
AKS 141205P00013000 P 12/05/14 13.0 5.70 6.25
AKS 141220C00001000 C 12/20/14 1.0 5.95 6.35
AKS 141220C00002000 C 12/20/14 2.0 4.95 5.35
AKS 141220C00003000 C 12/20/14 3.0 4.00 4.40
AKS 141220C00004000 C 12/20/14 4.0 3.15 3.30
AKS 141220C00005000 C 12/20/14 5.0 2.27 2.40
AKS 141220C00006000 C 12/20/14 6.0 1.50 1.61
AKS 141220C00007000 C 12/20/14 7.0 0.92 0.99
AKS 141220C00008000 C 12/20/14 8.0 0.56 0.59
AKS 141220C00009000 C 12/20/14 9.0 0.29 0.34
AKS 141220C00010000 C 12/20/14 10.0 0.14 0.24
AKS 141220C00011000 C 12/20/14 11.0 0.07 0.18
AKS 141220C00012000 C 12/20/14 12.0 0.03 0.15
AKS 141220C00013000 C 12/20/14 13.0 0.03 0.13
AKS 141220C00014000 C 12/20/14 14.0 0.01 0.12
AKS 141220C00015000 C 12/20/14 15.0 0.00 0.11
AKS 141220C00016000 C 12/20/14 16.0 0.00 0.12
AKS 141220C00017000 C 12/20/14 17.0 0.00 0.11
AKS 141220C00018000 C 12/20/14 18.0 0.00 0.12
AKS 141220C00019000 C 12/20/14 19.0 0.00 0.12
AKS 141220C00020000 C 12/20/14 20.0 0.00 0.11
AKS 141220P00001000 P 12/20/14 1.0 0.00 0.03
AKS 141220P00002000 P 12/20/14 2.0 0.00 0.10
AKS 141220P00003000 P 12/20/14 3.0 0.01 0.15
AKS 141220P00004000 P 12/20/14 4.0 0.09 0.17
AKS 141220P00005000 P 12/20/14 5.0 0.19 0.25
AKS 141220P00006000 P 12/20/14 6.0 0.41 0.46
AKS 141220P00007000 P 12/20/14 7.0 0.81 0.85
AKS 141220P00008000 P 12/20/14 8.0 1.40 1.45
AKS 141220P00009000 P 12/20/14 9.0 2.16 2.28
AKS 141220P00010000 P 12/20/14 10.0 3.00 3.15
AKS 141220P00011000 P 12/20/14 11.0 3.95 4.10
AKS 141220P00012000 P 12/20/14 12.0 4.90 5.05
AKS 141220P00013000 P 12/20/14 13.0 5.85 6.00
AKS 141220P00014000 P 12/20/14 14.0 6.85 7.00
AKS 141220P00015000 P 12/20/14 15.0 7.80 8.00
AKS 141220P00016000 P 12/20/14 16.0 8.80 9.00
AKS 141220P00017000 P 12/20/14 17.0 9.85 10.00
AKS 141220P00018000 P 12/20/14 18.0 10.30 11.10
AKS 141220P00019000 P 12/20/14 19.0 11.40 12.20
AKS 141220P00020000 P 12/20/14 20.0 12.50 13.30
AKS 150117C00000500 C 01/17/15 0.5 6.40 6.80
AKS 150117C00001000 C 01/17/15 1.0 5.95 6.35
AKS 150117C00001500 C 01/17/15 1.5 5.45 5.90
AKS 150117C00002000 C 01/17/15 2.0 5.00 5.35
AKS 150117C00002500 C 01/17/15 2.5 4.50 4.90
AKS 150117C00003000 C 01/17/15 3.0 4.05 4.40
AKS 150117C00003500 C 01/17/15 3.5 3.70 3.85
AKS 150117C00004000 C 01/17/15 4.0 3.25 3.40
AKS 150117C00004500 C 01/17/15 4.5 2.79 2.96
AKS 150117C00005000 C 01/17/15 5.0 2.40 2.54
AKS 150117C00005500 C 01/17/15 5.5 2.03 2.16
AKS 150117C00006000 C 01/17/15 6.0 1.68 1.83
AKS 150117C00007000 C 01/17/15 7.0 1.18 1.23
AKS 150117C00008000 C 01/17/15 8.0 0.78 0.81
AKS 150117C00009000 C 01/17/15 9.0 0.51 0.55
AKS 150117C00010000 C 01/17/15 10.0 0.29 0.40
AKS 150117C00011000 C 01/17/15 11.0 0.20 0.31
AKS 150117C00012000 C 01/17/15 12.0 0.13 0.20
AKS 150117C00013000 C 01/17/15 13.0 0.08 0.15
AKS 150117C00014000 C 01/17/15 14.0 0.06 0.14
AKS 150117C00015000 C 01/17/15 15.0 0.05 0.15
AKS 150117C00016000 C 01/17/15 16.0 0.04 0.13
AKS 150117C00017000 C 01/17/15 17.0 0.02 0.15
AKS 150117C00018000 C 01/17/15 18.0 0.01 0.12
AKS 150117C00019000 C 01/17/15 19.0 0.01 0.13
AKS 150117C00020000 C 01/17/15 20.0 0.01 0.13
AKS 150117P00000500 P 01/17/15 0.5 0.00 0.02
AKS 150117P00001000 P 01/17/15 1.0 0.00 0.06
AKS 150117P00001500 P 01/17/15 1.5 0.00 0.11
AKS 150117P00002000 P 01/17/15 2.0 0.02 0.15
AKS 150117P00002500 P 01/17/15 2.5 0.04 0.15
AKS 150117P00003000 P 01/17/15 3.0 0.06 0.12
AKS 150117P00003500 P 01/17/15 3.5 0.09 0.21
AKS 150117P00004000 P 01/17/15 4.0 0.16 0.26
AKS 150117P00004500 P 01/17/15 4.5 0.22 0.29
AKS 150117P00005000 P 01/17/15 5.0 0.32 0.39
AKS 150117P00005500 P 01/17/15 5.5 0.46 0.53
AKS 150117P00006000 P 01/17/15 6.0 0.61 0.70
AKS 150117P00007000 P 01/17/15 7.0 1.05 1.09
AKS 150117P00008000 P 01/17/15 8.0 1.64 1.68
AKS 150117P00009000 P 01/17/15 9.0 2.35 2.42
AKS 150117P00010000 P 01/17/15 10.0 3.15 3.30
AKS 150117P00011000 P 01/17/15 11.0 4.05 4.20
AKS 150117P00012000 P 01/17/15 12.0 4.95 5.15
AKS 150117P00013000 P 01/17/15 13.0 5.95 6.10
AKS 150117P00014000 P 01/17/15 14.0 6.85 7.05
AKS 150117P00015000 P 01/17/15 15.0 7.85 8.05
AKS 150117P00016000 P 01/17/15 16.0 8.85 9.05
AKS 150117P00017000 P 01/17/15 17.0 9.85 10.05
AKS 150117P00018000 P 01/17/15 18.0 10.85 11.00
AKS 150117P00019000 P 01/17/15 19.0 11.80 12.00
AKS 150117P00020000 P 01/17/15 20.0 12.80 13.00
AKS 150320C00001000 C 03/20/15 1.0 5.95 6.35
AKS 150320C00002000 C 03/20/15 2.0 5.00 5.40
AKS 150320C00003000 C 03/20/15 3.0 4.20 4.40
AKS 150320C00004000 C 03/20/15 4.0 3.35 3.50
AKS 150320C00005000 C 03/20/15 5.0 2.58 2.73
AKS 150320C00006000 C 03/20/15 6.0 1.94 2.08
AKS 150320C00007000 C 03/20/15 7.0 1.43 1.56
AKS 150320C00008000 C 03/20/15 8.0 1.03 1.12
AKS 150320C00009000 C 03/20/15 9.0 0.75 0.84
AKS 150320C00010000 C 03/20/15 10.0 0.54 0.62
AKS 150320C00011000 C 03/20/15 11.0 0.38 0.47
AKS 150320C00012000 C 03/20/15 12.0 0.27 0.40
AKS 150320C00013000 C 03/20/15 13.0 0.19 0.34
AKS 150320C00014000 C 03/20/15 14.0 0.15 0.28
AKS 150320C00015000 C 03/20/15 15.0 0.11 0.24
AKS 150320C00016000 C 03/20/15 16.0 0.09 0.22
AKS 150320C00017000 C 03/20/15 17.0 0.06 0.21
AKS 150320C00018000 C 03/20/15 18.0 0.06 0.19
AKS 150320C00019000 C 03/20/15 19.0 0.04 0.18
AKS 150320C00020000 C 03/20/15 20.0 0.04 0.17
AKS 150320P00001000 P 03/20/15 1.0 0.02 0.08
AKS 150320P00002000 P 03/20/15 2.0 0.05 0.18
AKS 150320P00003000 P 03/20/15 3.0 0.12 0.25
AKS 150320P00004000 P 03/20/15 4.0 0.27 0.37
AKS 150320P00005000 P 03/20/15 5.0 0.52 0.61
AKS 150320P00006000 P 03/20/15 6.0 0.86 0.95
AKS 150320P00007000 P 03/20/15 7.0 1.34 1.43
AKS 150320P00008000 P 03/20/15 8.0 1.90 1.99
AKS 150320P00009000 P 03/20/15 9.0 2.61 2.75
AKS 150320P00010000 P 03/20/15 10.0 3.40 3.55
AKS 150320P00011000 P 03/20/15 11.0 4.25 4.40
AKS 150320P00012000 P 03/20/15 12.0 5.15 5.30
AKS 150320P00013000 P 03/20/15 13.0 6.05 6.25
AKS 150320P00014000 P 03/20/15 14.0 7.00 7.20
AKS 150320P00015000 P 03/20/15 15.0 7.95 8.15
AKS 150320P00016000 P 03/20/15 16.0 8.90 9.10
AKS 150320P00017000 P 03/20/15 17.0 9.90 10.10
AKS 150320P00018000 P 03/20/15 18.0 10.90 11.05
AKS 150320P00019000 P 03/20/15 19.0 11.85 12.05
AKS 150320P00020000 P 03/20/15 20.0 12.85 13.05
AKS 150619C00001000 C 06/19/15 1.0 6.00 6.40
AKS 150619C00002000 C 06/19/15 2.0 5.00 5.50
AKS 150619C00003000 C 06/19/15 3.0 4.30 4.50
AKS 150619C00004000 C 06/19/15 4.0 3.50 3.70
AKS 150619C00005000 C 06/19/15 5.0 2.79 2.98
AKS 150619C00006000 C 06/19/15 6.0 2.20 2.37
AKS 150619C00007000 C 06/19/15 7.0 1.71 1.82
AKS 150619C00008000 C 06/19/15 8.0 1.32 1.44
AKS 150619C00009000 C 06/19/15 9.0 1.02 1.17
AKS 150619C00010000 C 06/19/15 10.0 0.80 0.89
AKS 150619C00011000 C 06/19/15 11.0 0.61 0.72
AKS 150619C00012000 C 06/19/15 12.0 0.48 0.58
AKS 150619C00013000 C 06/19/15 13.0 0.37 0.52
AKS 150619P00001000 P 06/19/15 1.0 0.04 0.12
AKS 150619P00002000 P 06/19/15 2.0 0.11 0.21
AKS 150619P00003000 P 06/19/15 3.0 0.24 0.34
AKS 150619P00004000 P 06/19/15 4.0 0.45 0.54
AKS 150619P00005000 P 06/19/15 5.0 0.74 0.83
AKS 150619P00006000 P 06/19/15 6.0 1.13 1.23
AKS 150619P00007000 P 06/19/15 7.0 1.61 1.74
AKS 150619P00008000 P 06/19/15 8.0 2.22 2.28
AKS 150619P00009000 P 06/19/15 9.0 2.88 3.05
AKS 150619P00010000 P 06/19/15 10.0 3.65 3.80
AKS 150619P00011000 P 06/19/15 11.0 4.45 4.65
AKS 150619P00012000 P 06/19/15 12.0 5.30 5.50
AKS 150619P00013000 P 06/19/15 13.0 6.20 6.40
AKS 160115C00001000 C 01/15/16 1.0 5.75 7.30
AKS 160115C00002000 C 01/15/16 2.0 5.25 5.50
AKS 160115C00002500 C 01/15/16 2.5 4.85 5.15
AKS 160115C00003000 C 01/15/16 3.0 4.50 4.75
AKS 160115C00004000 C 01/15/16 4.0 3.80 4.05
AKS 160115C00005000 C 01/15/16 5.0 3.20 3.40
AKS 160115C00007000 C 01/15/16 7.0 2.22 2.40
AKS 160115C00010000 C 01/15/16 10.0 1.40 1.51
AKS 160115C00012000 C 01/15/16 12.0 0.93 1.15
AKS 160115C00015000 C 01/15/16 15.0 0.58 0.71
AKS 160115C00017000 C 01/15/16 17.0 0.43 0.65
AKS 160115C00020000 C 01/15/16 20.0 0.29 0.51
AKS 160115P00001000 P 01/15/16 1.0 0.09 0.18
AKS 160115P00002000 P 01/15/16 2.0 0.24 0.32
AKS 160115P00002500 P 01/15/16 2.5 0.33 0.43
AKS 160115P00003000 P 01/15/16 3.0 0.45 0.55
AKS 160115P00004000 P 01/15/16 4.0 0.75 0.84
AKS 160115P00005000 P 01/15/16 5.0 1.13 1.24
AKS 160115P00007000 P 01/15/16 7.0 2.15 2.23
AKS 160115P00010000 P 01/15/16 10.0 4.20 4.35
AKS 160115P00012000 P 01/15/16 12.0 5.80 6.00
AKS 160115P00015000 P 01/15/16 15.0 8.40 8.65
AKS 160115P00017000 P 01/15/16 17.0 10.25 10.50
AKS 160115P00020000 P 01/15/16 20.0 13.10 13.35

OPRA data is delayed 15 minutes.