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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 141122C00000500 C 11/22/14 0.5 5.70 6.10
AKS 141122C00001000 C 11/22/14 1.0 5.20 5.60
AKS 141122C00001500 C 11/22/14 1.5 4.70 5.15
AKS 141122C00002000 C 11/22/14 2.0 4.20 4.60
AKS 141122C00002500 C 11/22/14 2.5 3.70 4.15
AKS 141122C00003000 C 11/22/14 3.0 3.20 3.60
AKS 141122C00003500 C 11/22/14 3.5 2.73 2.96
AKS 141122C00004000 C 11/22/14 4.0 2.24 2.56
AKS 141122C00004500 C 11/22/14 4.5 1.74 2.06
AKS 141122C00005000 C 11/22/14 5.0 1.25 1.44
AKS 141122C00005500 C 11/22/14 5.5 0.83 0.95
AKS 141122C00006000 C 11/22/14 6.0 0.34 0.41
AKS 141122C00006500 C 11/22/14 6.5 0.00 0.01
AKS 141122C00007000 C 11/22/14 7.0 0.00 0.01
AKS 141122C00007500 C 11/22/14 7.5 0.00 0.01
AKS 141122C00008000 C 11/22/14 8.0 0.00 0.02
AKS 141122C00008500 C 11/22/14 8.5 0.00 0.02
AKS 141122C00009000 C 11/22/14 9.0 0.00 0.02
AKS 141122C00009500 C 11/22/14 9.5 0.00 0.05
AKS 141122C00010000 C 11/22/14 10.0 0.00 0.05
AKS 141122C00010500 C 11/22/14 10.5 0.00 0.05
AKS 141122C00011000 C 11/22/14 11.0 0.00 0.05
AKS 141122C00011500 C 11/22/14 11.5 0.00 0.05
AKS 141122C00012000 C 11/22/14 12.0 0.00 0.05
AKS 141122C00012500 C 11/22/14 12.5 0.00 0.05
AKS 141122C00013000 C 11/22/14 13.0 0.00 0.05
AKS 141122C00013500 C 11/22/14 13.5 0.00 0.05
AKS 141122C00014000 C 11/22/14 14.0 0.00 0.05
AKS 141122C00015000 C 11/22/14 15.0 0.00 0.05
AKS 141122C00016000 C 11/22/14 16.0 0.00 0.05
AKS 141122C00017000 C 11/22/14 17.0 0.00 0.05
AKS 141122C00018000 C 11/22/14 18.0 0.00 0.05
AKS 141122P00000500 P 11/22/14 0.5 0.00 0.05
AKS 141122P00001000 P 11/22/14 1.0 0.00 0.05
AKS 141122P00001500 P 11/22/14 1.5 0.00 0.05
AKS 141122P00002000 P 11/22/14 2.0 0.00 0.05
AKS 141122P00002500 P 11/22/14 2.5 0.00 0.05
AKS 141122P00003000 P 11/22/14 3.0 0.00 0.05
AKS 141122P00003500 P 11/22/14 3.5 0.00 0.05
AKS 141122P00004000 P 11/22/14 4.0 0.00 0.05
AKS 141122P00004500 P 11/22/14 4.5 0.00 0.05
AKS 141122P00005000 P 11/22/14 5.0 0.00 0.05
AKS 141122P00005500 P 11/22/14 5.5 0.00 0.05
AKS 141122P00006000 P 11/22/14 6.0 0.00 0.01
AKS 141122P00006500 P 11/22/14 6.5 0.08 0.14
AKS 141122P00007000 P 11/22/14 7.0 0.56 0.69
AKS 141122P00007500 P 11/22/14 7.5 1.04 1.26
AKS 141122P00008000 P 11/22/14 8.0 1.56 1.63
AKS 141122P00008500 P 11/22/14 8.5 1.94 2.17
AKS 141122P00009000 P 11/22/14 9.0 2.44 2.76
AKS 141122P00009500 P 11/22/14 9.5 2.94 3.30
AKS 141122P00010000 P 11/22/14 10.0 3.40 3.80
AKS 141122P00010500 P 11/22/14 10.5 3.90 4.30
AKS 141122P00011000 P 11/22/14 11.0 4.40 4.80
AKS 141122P00011500 P 11/22/14 11.5 4.90 5.30
AKS 141122P00012000 P 11/22/14 12.0 5.40 5.75
AKS 141122P00012500 P 11/22/14 12.5 5.90 6.30
AKS 141122P00013000 P 11/22/14 13.0 6.40 6.80
AKS 141122P00013500 P 11/22/14 13.5 6.90 7.30
AKS 141122P00014000 P 11/22/14 14.0 7.25 7.80
AKS 141122P00015000 P 11/22/14 15.0 8.25 8.80
AKS 141122P00016000 P 11/22/14 16.0 9.25 9.80
AKS 141122P00017000 P 11/22/14 17.0 10.00 11.00
AKS 141122P00018000 P 11/22/14 18.0 11.10 11.90
AKS 141128C00000500 C 11/28/14 0.5 5.70 6.10
AKS 141128C00001000 C 11/28/14 1.0 5.15 5.60
AKS 141128C00001500 C 11/28/14 1.5 4.70 5.10
AKS 141128C00002000 C 11/28/14 2.0 4.20 4.60
AKS 141128C00002500 C 11/28/14 2.5 3.70 4.10
AKS 141128C00003000 C 11/28/14 3.0 3.20 3.60
AKS 141128C00003500 C 11/28/14 3.5 2.74 3.10
AKS 141128C00004000 C 11/28/14 4.0 2.24 2.47
AKS 141128C00004500 C 11/28/14 4.5 1.74 2.08
AKS 141128C00005000 C 11/28/14 5.0 1.26 1.58
AKS 141128C00005500 C 11/28/14 5.5 0.77 1.10
AKS 141128C00006000 C 11/28/14 6.0 0.36 0.49
AKS 141128C00006500 C 11/28/14 6.5 0.13 0.15
AKS 141128C00007000 C 11/28/14 7.0 0.01 0.06
AKS 141128C00007500 C 11/28/14 7.5 0.00 0.07
AKS 141128C00008000 C 11/28/14 8.0 0.00 0.07
AKS 141128C00008500 C 11/28/14 8.5 0.00 0.05
AKS 141128C00009000 C 11/28/14 9.0 0.00 0.07
AKS 141128C00009500 C 11/28/14 9.5 0.00 0.07
AKS 141128C00010000 C 11/28/14 10.0 0.00 0.07
AKS 141128C00010500 C 11/28/14 10.5 0.00 0.07
AKS 141128C00011000 C 11/28/14 11.0 0.00 0.07
AKS 141128C00011500 C 11/28/14 11.5 0.00 0.07
AKS 141128C00012000 C 11/28/14 12.0 0.00 0.07
AKS 141128C00012500 C 11/28/14 12.5 0.00 0.07
AKS 141128C00013000 C 11/28/14 13.0 0.00 0.07
AKS 141128C00013500 C 11/28/14 13.5 0.00 0.07
AKS 141128C00014000 C 11/28/14 14.0 0.00 0.07
AKS 141128C00014500 C 11/28/14 14.5 0.00 0.07
AKS 141128C00015000 C 11/28/14 15.0 0.00 0.07
AKS 141128P00000500 P 11/28/14 0.5 0.00 0.07
AKS 141128P00001000 P 11/28/14 1.0 0.00 0.07
AKS 141128P00001500 P 11/28/14 1.5 0.00 0.07
AKS 141128P00002000 P 11/28/14 2.0 0.00 0.07
AKS 141128P00002500 P 11/28/14 2.5 0.00 0.07
AKS 141128P00003000 P 11/28/14 3.0 0.00 0.07
AKS 141128P00003500 P 11/28/14 3.5 0.00 0.07
AKS 141128P00004000 P 11/28/14 4.0 0.00 0.07
AKS 141128P00004500 P 11/28/14 4.5 0.00 0.07
AKS 141128P00005000 P 11/28/14 5.0 0.00 0.08
AKS 141128P00005500 P 11/28/14 5.5 0.00 0.09
AKS 141128P00006000 P 11/28/14 6.0 0.05 0.09
AKS 141128P00006500 P 11/28/14 6.5 0.21 0.27
AKS 141128P00007000 P 11/28/14 7.0 0.57 0.78
AKS 141128P00007500 P 11/28/14 7.5 1.04 1.26
AKS 141128P00008000 P 11/28/14 8.0 1.43 1.76
AKS 141128P00008500 P 11/28/14 8.5 1.92 2.26
AKS 141128P00009000 P 11/28/14 9.0 2.41 2.79
AKS 141128P00009500 P 11/28/14 9.5 2.90 3.25
AKS 141128P00010000 P 11/28/14 10.0 3.40 3.80
AKS 141128P00010500 P 11/28/14 10.5 3.85 4.30
AKS 141128P00011000 P 11/28/14 11.0 4.35 4.80
AKS 141128P00011500 P 11/28/14 11.5 4.85 5.30
AKS 141128P00012000 P 11/28/14 12.0 5.35 5.85
AKS 141128P00012500 P 11/28/14 12.5 5.85 6.40
AKS 141128P00013000 P 11/28/14 13.0 6.35 6.85
AKS 141128P00013500 P 11/28/14 13.5 6.85 7.40
AKS 141128P00014000 P 11/28/14 14.0 7.35 7.85
AKS 141128P00014500 P 11/28/14 14.5 7.75 8.35
AKS 141128P00015000 P 11/28/14 15.0 8.25 8.85
AKS 141205C00000500 C 12/05/14 0.5 5.70 6.25
AKS 141205C00001000 C 12/05/14 1.0 5.10 5.85
AKS 141205C00001500 C 12/05/14 1.5 4.65 5.20
AKS 141205C00002000 C 12/05/14 2.0 4.00 4.85
AKS 141205C00002500 C 12/05/14 2.5 3.55 4.15
AKS 141205C00003000 C 12/05/14 3.0 3.15 3.65
AKS 141205C00003500 C 12/05/14 3.5 2.74 3.20
AKS 141205C00004000 C 12/05/14 4.0 2.25 2.61
AKS 141205C00004500 C 12/05/14 4.5 1.76 2.12
AKS 141205C00005000 C 12/05/14 5.0 1.27 1.60
AKS 141205C00005500 C 12/05/14 5.5 0.83 1.12
AKS 141205C00006000 C 12/05/14 6.0 0.49 0.65
AKS 141205C00006500 C 12/05/14 6.5 0.22 0.25
AKS 141205C00007000 C 12/05/14 7.0 0.07 0.12
AKS 141205C00007500 C 12/05/14 7.5 0.02 0.08
AKS 141205C00008000 C 12/05/14 8.0 0.00 0.09
AKS 141205C00008500 C 12/05/14 8.5 0.00 0.08
AKS 141205C00009000 C 12/05/14 9.0 0.00 0.07
AKS 141205C00009500 C 12/05/14 9.5 0.00 0.07
AKS 141205C00010000 C 12/05/14 10.0 0.00 0.07
AKS 141205C00010500 C 12/05/14 10.5 0.00 0.07
AKS 141205C00011000 C 12/05/14 11.0 0.00 0.07
AKS 141205C00011500 C 12/05/14 11.5 0.00 0.07
AKS 141205C00012000 C 12/05/14 12.0 0.00 0.14
AKS 141205C00012500 C 12/05/14 12.5 0.00 0.14
AKS 141205C00013000 C 12/05/14 13.0 0.00 0.07
AKS 141205C00013500 C 12/05/14 13.5 0.00 0.14
AKS 141205C00014000 C 12/05/14 14.0 0.00 0.07
AKS 141205C00014500 C 12/05/14 14.5 0.00 0.07
AKS 141205C00015000 C 12/05/14 15.0 0.00 0.07
AKS 141205P00000500 P 12/05/14 0.5 0.00 0.07
AKS 141205P00001000 P 12/05/14 1.0 0.00 0.07
AKS 141205P00001500 P 12/05/14 1.5 0.00 0.07
AKS 141205P00002000 P 12/05/14 2.0 0.00 0.07
AKS 141205P00002500 P 12/05/14 2.5 0.00 0.07
AKS 141205P00003000 P 12/05/14 3.0 0.00 0.07
AKS 141205P00003500 P 12/05/14 3.5 0.00 0.07
AKS 141205P00004000 P 12/05/14 4.0 0.00 0.14
AKS 141205P00004500 P 12/05/14 4.5 0.00 0.14
AKS 141205P00005000 P 12/05/14 5.0 0.01 0.14
AKS 141205P00005500 P 12/05/14 5.5 0.03 0.14
AKS 141205P00006000 P 12/05/14 6.0 0.12 0.17
AKS 141205P00006500 P 12/05/14 6.5 0.32 0.41
AKS 141205P00007000 P 12/05/14 7.0 0.57 0.79
AKS 141205P00007500 P 12/05/14 7.5 0.97 1.29
AKS 141205P00008000 P 12/05/14 8.0 1.44 1.77
AKS 141205P00008500 P 12/05/14 8.5 1.92 2.29
AKS 141205P00009000 P 12/05/14 9.0 2.42 2.77
AKS 141205P00009500 P 12/05/14 9.5 2.93 3.30
AKS 141205P00010000 P 12/05/14 10.0 3.35 3.85
AKS 141205P00010500 P 12/05/14 10.5 3.85 4.35
AKS 141205P00011000 P 12/05/14 11.0 4.30 4.85
AKS 141205P00011500 P 12/05/14 11.5 4.80 5.30
AKS 141205P00012000 P 12/05/14 12.0 5.35 5.85
AKS 141205P00012500 P 12/05/14 12.5 5.80 6.30
AKS 141205P00013000 P 12/05/14 13.0 6.15 6.80
AKS 141205P00013500 P 12/05/14 13.5 6.75 7.35
AKS 141205P00014000 P 12/05/14 14.0 7.25 7.80
AKS 141205P00014500 P 12/05/14 14.5 7.75 8.35
AKS 141205P00015000 P 12/05/14 15.0 8.25 8.85
AKS 141212C00000500 C 12/12/14 0.5 5.65 6.15
AKS 141212C00001000 C 12/12/14 1.0 5.15 5.65
AKS 141212C00001500 C 12/12/14 1.5 4.65 5.15
AKS 141212C00002000 C 12/12/14 2.0 4.20 4.70
AKS 141212C00002500 C 12/12/14 2.5 3.65 4.15
AKS 141212C00003000 C 12/12/14 3.0 3.25 3.65
AKS 141212C00003500 C 12/12/14 3.5 2.75 3.25
AKS 141212C00004000 C 12/12/14 4.0 2.26 2.64
AKS 141212C00004500 C 12/12/14 4.5 1.78 2.12
AKS 141212C00005000 C 12/12/14 5.0 1.31 1.64
AKS 141212C00005500 C 12/12/14 5.5 0.89 1.19
AKS 141212C00006000 C 12/12/14 6.0 0.55 0.73
AKS 141212C00006500 C 12/12/14 6.5 0.31 0.36
AKS 141212C00007000 C 12/12/14 7.0 0.15 0.18
AKS 141212C00007500 C 12/12/14 7.5 0.07 0.10
AKS 141212C00008000 C 12/12/14 8.0 0.02 0.14
AKS 141212C00008500 C 12/12/14 8.5 0.01 0.12
AKS 141212C00009000 C 12/12/14 9.0 0.00 0.14
AKS 141212C00009500 C 12/12/14 9.5 0.00 0.13
AKS 141212C00010000 C 12/12/14 10.0 0.00 0.07
AKS 141212C00010500 C 12/12/14 10.5 0.00 0.12
AKS 141212C00011000 C 12/12/14 11.0 0.00 0.07
AKS 141212C00011500 C 12/12/14 11.5 0.00 0.07
AKS 141212C00012000 C 12/12/14 12.0 0.00 0.07
AKS 141212C00012500 C 12/12/14 12.5 0.00 0.07
AKS 141212C00013000 C 12/12/14 13.0 0.00 0.11
AKS 141212C00013500 C 12/12/14 13.5 0.00 0.07
AKS 141212C00014000 C 12/12/14 14.0 0.00 0.07
AKS 141212C00014500 C 12/12/14 14.5 0.00 0.11
AKS 141212C00015000 C 12/12/14 15.0 0.00 0.07
AKS 141212P00000500 P 12/12/14 0.5 0.00 0.07
AKS 141212P00001000 P 12/12/14 1.0 0.00 0.07
AKS 141212P00001500 P 12/12/14 1.5 0.00 0.07
AKS 141212P00002000 P 12/12/14 2.0 0.00 0.07
AKS 141212P00002500 P 12/12/14 2.5 0.00 0.07
AKS 141212P00003000 P 12/12/14 3.0 0.00 0.07
AKS 141212P00003500 P 12/12/14 3.5 0.00 0.08
AKS 141212P00004000 P 12/12/14 4.0 0.00 0.09
AKS 141212P00004500 P 12/12/14 4.5 0.01 0.11
AKS 141212P00005000 P 12/12/14 5.0 0.03 0.13
AKS 141212P00005500 P 12/12/14 5.5 0.07 0.19
AKS 141212P00006000 P 12/12/14 6.0 0.20 0.24
AKS 141212P00006500 P 12/12/14 6.5 0.39 0.49
AKS 141212P00007000 P 12/12/14 7.0 0.66 0.84
AKS 141212P00007500 P 12/12/14 7.5 1.04 1.32
AKS 141212P00008000 P 12/12/14 8.0 1.46 1.81
AKS 141212P00008500 P 12/12/14 8.5 1.92 2.29
AKS 141212P00009000 P 12/12/14 9.0 2.32 2.79
AKS 141212P00009500 P 12/12/14 9.5 2.90 3.30
AKS 141212P00010000 P 12/12/14 10.0 3.40 3.80
AKS 141212P00010500 P 12/12/14 10.5 3.85 4.30
AKS 141212P00011000 P 12/12/14 11.0 4.40 4.80
AKS 141212P00011500 P 12/12/14 11.5 4.80 5.35
AKS 141212P00012000 P 12/12/14 12.0 5.25 6.25
AKS 141212P00012500 P 12/12/14 12.5 5.85 6.60
AKS 141212P00013000 P 12/12/14 13.0 5.50 7.40
AKS 141212P00013500 P 12/12/14 13.5 6.60 7.35
AKS 141212P00014000 P 12/12/14 14.0 7.25 7.80
AKS 141212P00014500 P 12/12/14 14.5 7.75 8.35
AKS 141212P00015000 P 12/12/14 15.0 8.25 8.85
AKS 141220C00001000 C 12/20/14 1.0 5.20 5.65
AKS 141220C00002000 C 12/20/14 2.0 4.35 4.45
AKS 141220C00003000 C 12/20/14 3.0 3.35 3.45
AKS 141220C00004000 C 12/20/14 4.0 2.35 2.49
AKS 141220C00005000 C 12/20/14 5.0 1.42 1.54
AKS 141220C00006000 C 12/20/14 6.0 0.64 0.72
AKS 141220C00007000 C 12/20/14 7.0 0.19 0.24
AKS 141220C00008000 C 12/20/14 8.0 0.05 0.09
AKS 141220C00009000 C 12/20/14 9.0 0.01 0.05
AKS 141220C00010000 C 12/20/14 10.0 0.00 0.04
AKS 141220C00011000 C 12/20/14 11.0 0.00 0.02
AKS 141220C00012000 C 12/20/14 12.0 0.00 0.05
AKS 141220C00013000 C 12/20/14 13.0 0.00 0.04
AKS 141220C00014000 C 12/20/14 14.0 0.00 0.05
AKS 141220C00015000 C 12/20/14 15.0 0.00 0.03
AKS 141220C00016000 C 12/20/14 16.0 0.00 0.04
AKS 141220C00017000 C 12/20/14 17.0 0.00 0.03
AKS 141220C00018000 C 12/20/14 18.0 0.00 0.03
AKS 141220C00019000 C 12/20/14 19.0 0.00 0.02
AKS 141220C00020000 C 12/20/14 20.0 0.00 0.02
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 0.03 0.09
AKS 141220P00005000 P 12/20/14 5.0 0.08 0.10
AKS 141220P00006000 P 12/20/14 6.0 0.27 0.30
AKS 141220P00007000 P 12/20/14 7.0 0.79 0.89
AKS 141220P00008000 P 12/20/14 8.0 1.63 1.71
AKS 141220P00009000 P 12/20/14 9.0 2.55 2.78
AKS 141220P00010000 P 12/20/14 10.0 3.40 3.80
AKS 141220P00011000 P 12/20/14 11.0 4.40 4.80
AKS 141220P00012000 P 12/20/14 12.0 5.40 5.80
AKS 141220P00013000 P 12/20/14 13.0 6.40 6.80
AKS 141220P00014000 P 12/20/14 14.0 7.40 7.80
AKS 141220P00015000 P 12/20/14 15.0 8.25 8.80
AKS 141220P00016000 P 12/20/14 16.0 9.25 9.80
AKS 141220P00017000 P 12/20/14 17.0 10.10 10.90
AKS 141220P00018000 P 12/20/14 18.0 10.70 12.30
AKS 141220P00019000 P 12/20/14 19.0 11.70 13.35
AKS 141220P00020000 P 12/20/14 20.0 12.70 14.30
AKS 141226C00000500 C 12/26/14 0.5 5.70 6.15
AKS 141226C00001000 C 12/26/14 1.0 5.20 5.65
AKS 141226C00001500 C 12/26/14 1.5 4.70 5.10
AKS 141226C00002000 C 12/26/14 2.0 4.25 4.60
AKS 141226C00002500 C 12/26/14 2.5 3.75 4.10
AKS 141226C00003000 C 12/26/14 3.0 3.25 3.60
AKS 141226C00003500 C 12/26/14 3.5 2.75 3.10
AKS 141226C00004000 C 12/26/14 4.0 2.28 2.60
AKS 141226C00004500 C 12/26/14 4.5 1.80 2.15
AKS 141226C00005000 C 12/26/14 5.0 1.36 1.69
AKS 141226C00005500 C 12/26/14 5.5 0.98 1.28
AKS 141226C00006000 C 12/26/14 6.0 0.63 0.78
AKS 141226C00006500 C 12/26/14 6.5 0.42 0.49
AKS 141226C00007000 C 12/26/14 7.0 0.22 0.33
AKS 141226C00007500 C 12/26/14 7.5 0.13 0.23
AKS 141226C00008000 C 12/26/14 8.0 0.07 0.16
AKS 141226C00008500 C 12/26/14 8.5 0.03 0.13
AKS 141226C00009000 C 12/26/14 9.0 0.02 0.10
AKS 141226C00009500 C 12/26/14 9.5 0.01 0.09
AKS 141226C00010000 C 12/26/14 10.0 0.01 0.08
AKS 141226C00010500 C 12/26/14 10.5 0.00 0.08
AKS 141226C00011000 C 12/26/14 11.0 0.00 0.07
AKS 141226C00011500 C 12/26/14 11.5 0.00 0.07
AKS 141226C00012000 C 12/26/14 12.0 0.00 0.07
AKS 141226C00012500 C 12/26/14 12.5 0.00 0.07
AKS 141226P00000500 P 12/26/14 0.5 0.00 0.07
AKS 141226P00001000 P 12/26/14 1.0 0.00 0.07
AKS 141226P00001500 P 12/26/14 1.5 0.00 0.07
AKS 141226P00002000 P 12/26/14 2.0 0.00 0.07
AKS 141226P00002500 P 12/26/14 2.5 0.00 0.08
AKS 141226P00003000 P 12/26/14 3.0 0.00 0.09
AKS 141226P00003500 P 12/26/14 3.5 0.01 0.10
AKS 141226P00004000 P 12/26/14 4.0 0.02 0.14
AKS 141226P00004500 P 12/26/14 4.5 0.04 0.14
AKS 141226P00005000 P 12/26/14 5.0 0.08 0.19
AKS 141226P00005500 P 12/26/14 5.5 0.15 0.27
AKS 141226P00006000 P 12/26/14 6.0 0.30 0.36
AKS 141226P00006500 P 12/26/14 6.5 0.52 0.63
AKS 141226P00007000 P 12/26/14 7.0 0.84 1.01
AKS 141226P00007500 P 12/26/14 7.5 1.09 1.41
AKS 141226P00008000 P 12/26/14 8.0 1.64 1.85
AKS 141226P00008500 P 12/26/14 8.5 1.95 2.32
AKS 141226P00009000 P 12/26/14 9.0 2.44 2.79
AKS 141226P00009500 P 12/26/14 9.5 2.92 3.30
AKS 141226P00010000 P 12/26/14 10.0 3.45 3.80
AKS 141226P00010500 P 12/26/14 10.5 3.90 4.30
AKS 141226P00011000 P 12/26/14 11.0 4.35 4.80
AKS 141226P00011500 P 12/26/14 11.5 4.85 5.30
AKS 141226P00012000 P 12/26/14 12.0 5.35 5.80
AKS 141226P00012500 P 12/26/14 12.5 5.85 6.30
AKS 150102C00000500 C 01/02/15 0.5 5.70 6.15
AKS 150102C00001000 C 01/02/15 1.0 5.20 5.70
AKS 150102C00001500 C 01/02/15 1.5 4.70 5.10
AKS 150102C00002000 C 01/02/15 2.0 4.20 4.60
AKS 150102C00002500 C 01/02/15 2.5 3.75 4.15
AKS 150102C00003000 C 01/02/15 3.0 3.25 3.75
AKS 150102C00003500 C 01/02/15 3.5 2.77 3.15
AKS 150102C00004000 C 01/02/15 4.0 2.29 2.64
AKS 150102C00004500 C 01/02/15 4.5 1.85 2.16
AKS 150102C00005000 C 01/02/15 5.0 1.38 1.74
AKS 150102C00005500 C 01/02/15 5.5 1.00 1.33
AKS 150102C00006000 C 01/02/15 6.0 0.73 0.83
AKS 150102C00006500 C 01/02/15 6.5 0.43 0.55
AKS 150102C00007000 C 01/02/15 7.0 0.27 0.36
AKS 150102C00007500 C 01/02/15 7.5 0.16 0.25
AKS 150102C00008000 C 01/02/15 8.0 0.09 0.19
AKS 150102C00008500 C 01/02/15 8.5 0.06 0.14
AKS 150102C00009000 C 01/02/15 9.0 0.03 0.13
AKS 150102C00009500 C 01/02/15 9.5 0.02 0.10
AKS 150102C00010000 C 01/02/15 10.0 0.01 0.09
AKS 150102C00010500 C 01/02/15 10.5 0.01 0.09
AKS 150102C00011000 C 01/02/15 11.0 0.00 0.08
AKS 150102C00011500 C 01/02/15 11.5 0.00 0.08
AKS 150102C00012000 C 01/02/15 12.0 0.00 0.07
AKS 150102C00012500 C 01/02/15 12.5 0.00 0.07
AKS 150102P00000500 P 01/02/15 0.5 0.00 0.13
AKS 150102P00001000 P 01/02/15 1.0 0.00 0.07
AKS 150102P00001500 P 01/02/15 1.5 0.00 0.07
AKS 150102P00002000 P 01/02/15 2.0 0.00 0.07
AKS 150102P00002500 P 01/02/15 2.5 0.00 0.08
AKS 150102P00003000 P 01/02/15 3.0 0.00 0.09
AKS 150102P00003500 P 01/02/15 3.5 0.01 0.11
AKS 150102P00004000 P 01/02/15 4.0 0.03 0.13
AKS 150102P00004500 P 01/02/15 4.5 0.06 0.16
AKS 150102P00005000 P 01/02/15 5.0 0.11 0.22
AKS 150102P00005500 P 01/02/15 5.5 0.19 0.29
AKS 150102P00006000 P 01/02/15 6.0 0.34 0.42
AKS 150102P00006500 P 01/02/15 6.5 0.53 0.71
AKS 150102P00007000 P 01/02/15 7.0 0.85 0.99
AKS 150102P00007500 P 01/02/15 7.5 1.21 1.43
AKS 150102P00008000 P 01/02/15 8.0 1.65 1.87
AKS 150102P00008500 P 01/02/15 8.5 1.98 2.34
AKS 150102P00009000 P 01/02/15 9.0 2.46 2.82
AKS 150102P00009500 P 01/02/15 9.5 2.93 3.30
AKS 150102P00010000 P 01/02/15 10.0 3.45 3.80
AKS 150102P00010500 P 01/02/15 10.5 3.90 4.30
AKS 150102P00011000 P 01/02/15 11.0 4.40 4.80
AKS 150102P00011500 P 01/02/15 11.5 4.90 5.30
AKS 150102P00012000 P 01/02/15 12.0 5.35 5.80
AKS 150102P00012500 P 01/02/15 12.5 5.85 6.30
AKS 150117C00000500 C 01/17/15 0.5 5.70 6.25
AKS 150117C00001000 C 01/17/15 1.0 5.20 5.60
AKS 150117C00001500 C 01/17/15 1.5 4.85 5.00
AKS 150117C00002000 C 01/17/15 2.0 4.35 4.50
AKS 150117C00002500 C 01/17/15 2.5 3.85 4.00
AKS 150117C00003000 C 01/17/15 3.0 3.35 3.50
AKS 150117C00003500 C 01/17/15 3.5 2.86 3.05
AKS 150117C00004000 C 01/17/15 4.0 2.40 2.56
AKS 150117C00004500 C 01/17/15 4.5 1.95 2.10
AKS 150117C00005000 C 01/17/15 5.0 1.53 1.67
AKS 150117C00005500 C 01/17/15 5.5 1.17 1.27
AKS 150117C00006000 C 01/17/15 6.0 0.86 0.93
AKS 150117C00007000 C 01/17/15 7.0 0.42 0.45
AKS 150117C00008000 C 01/17/15 8.0 0.18 0.20
AKS 150117C00009000 C 01/17/15 9.0 0.09 0.12
AKS 150117C00010000 C 01/17/15 10.0 0.05 0.06
AKS 150117C00011000 C 01/17/15 11.0 0.01 0.06
AKS 150117C00012000 C 01/17/15 12.0 0.01 0.07
AKS 150117C00013000 C 01/17/15 13.0 0.00 0.06
AKS 150117C00014000 C 01/17/15 14.0 0.00 0.07
AKS 150117C00015000 C 01/17/15 15.0 0.00 0.06
AKS 150117C00016000 C 01/17/15 16.0 0.00 0.06
AKS 150117C00017000 C 01/17/15 17.0 0.00 0.07
AKS 150117C00018000 C 01/17/15 18.0 0.00 0.06
AKS 150117C00019000 C 01/17/15 19.0 0.00 0.06
AKS 150117C00020000 C 01/17/15 20.0 0.00 0.07
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 0.04
AKS 150117P00002000 P 01/17/15 2.0 0.02 0.07
AKS 150117P00002500 P 01/17/15 2.5 0.00 0.11
AKS 150117P00003000 P 01/17/15 3.0 0.05 0.11
AKS 150117P00003500 P 01/17/15 3.5 0.05 0.14
AKS 150117P00004000 P 01/17/15 4.0 0.08 0.15
AKS 150117P00004500 P 01/17/15 4.5 0.14 0.17
AKS 150117P00005000 P 01/17/15 5.0 0.21 0.26
AKS 150117P00005500 P 01/17/15 5.5 0.32 0.35
AKS 150117P00006000 P 01/17/15 6.0 0.48 0.55
AKS 150117P00007000 P 01/17/15 7.0 1.00 1.07
AKS 150117P00008000 P 01/17/15 8.0 1.78 1.88
AKS 150117P00009000 P 01/17/15 9.0 2.65 2.79
AKS 150117P00010000 P 01/17/15 10.0 3.55 3.75
AKS 150117P00011000 P 01/17/15 11.0 4.45 4.80
AKS 150117P00012000 P 01/17/15 12.0 5.35 5.80
AKS 150117P00013000 P 01/17/15 13.0 6.40 6.80
AKS 150117P00014000 P 01/17/15 14.0 7.40 7.80
AKS 150117P00015000 P 01/17/15 15.0 8.40 8.80
AKS 150117P00016000 P 01/17/15 16.0 9.25 9.80
AKS 150117P00017000 P 01/17/15 17.0 10.25 10.90
AKS 150117P00018000 P 01/17/15 18.0 11.25 11.90
AKS 150117P00019000 P 01/17/15 19.0 10.90 13.55
AKS 150117P00020000 P 01/17/15 20.0 12.70 14.30
AKS 150320C00001000 C 03/20/15 1.0 5.35 5.50
AKS 150320C00002000 C 03/20/15 2.0 4.35 4.55
AKS 150320C00003000 C 03/20/15 3.0 3.40 3.60
AKS 150320C00004000 C 03/20/15 4.0 2.52 2.70
AKS 150320C00005000 C 03/20/15 5.0 1.79 1.93
AKS 150320C00006000 C 03/20/15 6.0 1.16 1.29
AKS 150320C00007000 C 03/20/15 7.0 0.73 0.81
AKS 150320C00008000 C 03/20/15 8.0 0.44 0.52
AKS 150320C00009000 C 03/20/15 9.0 0.28 0.34
AKS 150320C00010000 C 03/20/15 10.0 0.17 0.21
AKS 150320C00011000 C 03/20/15 11.0 0.10 0.19
AKS 150320C00012000 C 03/20/15 12.0 0.07 0.15
AKS 150320C00013000 C 03/20/15 13.0 0.04 0.14
AKS 150320C00014000 C 03/20/15 14.0 0.03 0.11
AKS 150320C00015000 C 03/20/15 15.0 0.01 0.11
AKS 150320C00016000 C 03/20/15 16.0 0.01 0.11
AKS 150320C00017000 C 03/20/15 17.0 0.01 0.11
AKS 150320C00018000 C 03/20/15 18.0 0.01 0.10
AKS 150320C00019000 C 03/20/15 19.0 0.00 0.11
AKS 150320C00020000 C 03/20/15 20.0 0.00 0.10
AKS 150320P00001000 P 03/20/15 1.0 0.00 0.05
AKS 150320P00002000 P 03/20/15 2.0 0.03 0.14
AKS 150320P00003000 P 03/20/15 3.0 0.10 0.19
AKS 150320P00004000 P 03/20/15 4.0 0.22 0.29
AKS 150320P00005000 P 03/20/15 5.0 0.46 0.49
AKS 150320P00006000 P 03/20/15 6.0 0.81 0.86
AKS 150320P00007000 P 03/20/15 7.0 1.36 1.41
AKS 150320P00008000 P 03/20/15 8.0 2.04 2.12
AKS 150320P00009000 P 03/20/15 9.0 2.85 3.00
AKS 150320P00010000 P 03/20/15 10.0 3.75 3.90
AKS 150320P00011000 P 03/20/15 11.0 4.65 4.85
AKS 150320P00012000 P 03/20/15 12.0 5.60 5.80
AKS 150320P00013000 P 03/20/15 13.0 6.60 6.75
AKS 150320P00014000 P 03/20/15 14.0 7.45 7.80
AKS 150320P00015000 P 03/20/15 15.0 8.40 8.80
AKS 150320P00016000 P 03/20/15 16.0 9.40 9.80
AKS 150320P00017000 P 03/20/15 17.0 10.15 10.80
AKS 150320P00018000 P 03/20/15 18.0 11.40 11.80
AKS 150320P00019000 P 03/20/15 19.0 12.15 12.95
AKS 150320P00020000 P 03/20/15 20.0 13.15 13.90
AKS 150619C00001000 C 06/19/15 1.0 5.25 5.75
AKS 150619C00002000 C 06/19/15 2.0 4.40 4.60
AKS 150619C00003000 C 06/19/15 3.0 3.50 3.75
AKS 150619C00004000 C 06/19/15 4.0 2.70 2.91
AKS 150619C00005000 C 06/19/15 5.0 2.01 2.20
AKS 150619C00006000 C 06/19/15 6.0 1.47 1.61
AKS 150619C00007000 C 06/19/15 7.0 1.08 1.16
AKS 150619C00008000 C 06/19/15 8.0 0.73 0.84
AKS 150619C00009000 C 06/19/15 9.0 0.53 0.60
AKS 150619C00010000 C 06/19/15 10.0 0.37 0.44
AKS 150619C00011000 C 06/19/15 11.0 0.26 0.33
AKS 150619C00012000 C 06/19/15 12.0 0.18 0.31
AKS 150619C00013000 C 06/19/15 13.0 0.13 0.27
AKS 150619C00014000 C 06/19/15 14.0 0.10 0.22
AKS 150619P00001000 P 06/19/15 1.0 0.03 0.10
AKS 150619P00002000 P 06/19/15 2.0 0.08 0.19
AKS 150619P00003000 P 06/19/15 3.0 0.21 0.30
AKS 150619P00004000 P 06/19/15 4.0 0.41 0.49
AKS 150619P00005000 P 06/19/15 5.0 0.70 0.76
AKS 150619P00006000 P 06/19/15 6.0 1.12 1.19
AKS 150619P00007000 P 06/19/15 7.0 1.67 1.73
AKS 150619P00008000 P 06/19/15 8.0 2.34 2.43
AKS 150619P00009000 P 06/19/15 9.0 3.10 3.25
AKS 150619P00010000 P 06/19/15 10.0 3.95 4.15
AKS 150619P00011000 P 06/19/15 11.0 4.80 5.05
AKS 150619P00012000 P 06/19/15 12.0 5.75 5.95
AKS 150619P00013000 P 06/19/15 13.0 6.65 6.90
AKS 150619P00014000 P 06/19/15 14.0 7.65 7.85
AKS 160115C00001000 C 01/15/16 1.0 5.30 5.85
AKS 160115C00002000 C 01/15/16 2.0 4.50 4.75
AKS 160115C00002500 C 01/15/16 2.5 4.05 4.35
AKS 160115C00003000 C 01/15/16 3.0 3.70 3.95
AKS 160115C00004000 C 01/15/16 4.0 3.00 3.25
AKS 160115C00005000 C 01/15/16 5.0 2.40 2.60
AKS 160115C00007000 C 01/15/16 7.0 1.52 1.71
AKS 160115C00010000 C 01/15/16 10.0 0.79 0.90
AKS 160115C00012000 C 01/15/16 12.0 0.50 0.68
AKS 160115C00015000 C 01/15/16 15.0 0.28 0.46
AKS 160115C00017000 C 01/15/16 17.0 0.20 0.30
AKS 160115C00020000 C 01/15/16 20.0 0.11 0.31
AKS 160115P00001000 P 01/15/16 1.0 0.09 0.14
AKS 160115P00002000 P 01/15/16 2.0 0.19 0.29
AKS 160115P00002500 P 01/15/16 2.5 0.28 0.39
AKS 160115P00003000 P 01/15/16 3.0 0.41 0.49
AKS 160115P00004000 P 01/15/16 4.0 0.70 0.78
AKS 160115P00005000 P 01/15/16 5.0 1.09 1.19
AKS 160115P00007000 P 01/15/16 7.0 2.16 2.29
AKS 160115P00010000 P 01/15/16 10.0 4.35 4.55
AKS 160115P00012000 P 01/15/16 12.0 6.05 6.30
AKS 160115P00015000 P 01/15/16 15.0 8.85 8.95
AKS 160115P00017000 P 01/15/16 17.0 10.70 11.00
AKS 160115P00020000 P 01/15/16 20.0 13.65 13.90
AKS 170120C00002000 C 01/20/17 2.0 4.60 5.15
AKS 170120C00003000 C 01/20/17 3.0 3.95 4.35
AKS 170120C00004000 C 01/20/17 4.0 3.40 3.75
AKS 170120C00005000 C 01/20/17 5.0 2.91 3.25
AKS 170120C00007000 C 01/20/17 7.0 2.20 2.49
AKS 170120C00010000 C 01/20/17 10.0 1.40 1.67
AKS 170120C00012000 C 01/20/17 12.0 1.07 1.38
AKS 170120P00002000 P 01/20/17 2.0 0.38 0.46
AKS 170120P00003000 P 01/20/17 3.0 0.70 0.78
AKS 170120P00004000 P 01/20/17 4.0 1.10 1.21
AKS 170120P00005000 P 01/20/17 5.0 1.59 1.71
AKS 170120P00007000 P 01/20/17 7.0 2.78 2.93
AKS 170120P00010000 P 01/20/17 10.0 4.95 5.15
AKS 170120P00012000 P 01/20/17 12.0 6.60 6.85

OPRA data is delayed 15 minutes.