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 31 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 140801C00000500 C 08/01/14 0.5 8.40 8.85
AKS 140801C00001000 C 08/01/14 1.0 7.90 8.35
AKS 140801C00001500 C 08/01/14 1.5 7.40 7.85
AKS 140801C00002000 C 08/01/14 2.0 6.90 7.35
AKS 140801C00002500 C 08/01/14 2.5 6.40 6.85
AKS 140801C00003000 C 08/01/14 3.0 5.90 6.35
AKS 140801C00003500 C 08/01/14 3.5 5.40 5.85
AKS 140801C00004000 C 08/01/14 4.0 4.90 5.35
AKS 140801C00004500 C 08/01/14 4.5 4.40 4.85
AKS 140801C00005000 C 08/01/14 5.0 3.90 4.35
AKS 140801C00005500 C 08/01/14 5.5 3.40 3.85
AKS 140801C00006000 C 08/01/14 6.0 2.91 3.10
AKS 140801C00006500 C 08/01/14 6.5 2.41 2.59
AKS 140801C00007000 C 08/01/14 7.0 1.91 2.09
AKS 140801C00007500 C 08/01/14 7.5 1.42 1.59
AKS 140801C00008000 C 08/01/14 8.0 0.92 1.09
AKS 140801C00008500 C 08/01/14 8.5 0.43 0.59
AKS 140801C00009000 C 08/01/14 9.0 0.07 0.09
AKS 140801C00009500 C 08/01/14 9.5 0.00 0.02
AKS 140801C00010000 C 08/01/14 10.0 0.00 0.03
AKS 140801C00010500 C 08/01/14 10.5 0.00 0.03
AKS 140801C00011000 C 08/01/14 11.0 0.00 0.02
AKS 140801C00011500 C 08/01/14 11.5 0.00 0.02
AKS 140801C00012000 C 08/01/14 12.0 0.00 0.02
AKS 140801C00012500 C 08/01/14 12.5 0.00 0.02
AKS 140801C00013000 C 08/01/14 13.0 0.00 0.02
AKS 140801C00013500 C 08/01/14 13.5 0.00 0.02
AKS 140801C00014000 C 08/01/14 14.0 0.00 0.02
AKS 140801C00014500 C 08/01/14 14.5 0.00 0.02
AKS 140801C00015000 C 08/01/14 15.0 0.00 0.02
AKS 140801C00015500 C 08/01/14 15.5 0.00 0.02
AKS 140801C00016000 C 08/01/14 16.0 0.00 0.02
AKS 140801C00016500 C 08/01/14 16.5 0.00 0.02
AKS 140801C00017000 C 08/01/14 17.0 0.00 0.02
AKS 140801C00017500 C 08/01/14 17.5 0.00 0.02
AKS 140801P00000500 P 08/01/14 0.5 0.00 0.02
AKS 140801P00001000 P 08/01/14 1.0 0.00 0.01
AKS 140801P00001500 P 08/01/14 1.5 0.00 0.02
AKS 140801P00002000 P 08/01/14 2.0 0.00 0.01
AKS 140801P00002500 P 08/01/14 2.5 0.00 0.02
AKS 140801P00003000 P 08/01/14 3.0 0.00 0.02
AKS 140801P00003500 P 08/01/14 3.5 0.00 0.02
AKS 140801P00004000 P 08/01/14 4.0 0.00 0.02
AKS 140801P00004500 P 08/01/14 4.5 0.00 0.02
AKS 140801P00005000 P 08/01/14 5.0 0.00 0.02
AKS 140801P00005500 P 08/01/14 5.5 0.00 0.02
AKS 140801P00006000 P 08/01/14 6.0 0.00 0.02
AKS 140801P00006500 P 08/01/14 6.5 0.00 0.01
AKS 140801P00007000 P 08/01/14 7.0 0.00 0.01
AKS 140801P00007500 P 08/01/14 7.5 0.00 0.02
AKS 140801P00008000 P 08/01/14 8.0 0.00 0.02
AKS 140801P00008500 P 08/01/14 8.5 0.00 0.04
AKS 140801P00009000 P 08/01/14 9.0 0.10 0.16
AKS 140801P00009500 P 08/01/14 9.5 0.22 0.59
AKS 140801P00010000 P 08/01/14 10.0 0.67 1.09
AKS 140801P00010500 P 08/01/14 10.5 1.16 1.59
AKS 140801P00011000 P 08/01/14 11.0 1.66 2.09
AKS 140801P00011500 P 08/01/14 11.5 2.17 2.59
AKS 140801P00012000 P 08/01/14 12.0 2.67 3.10
AKS 140801P00012500 P 08/01/14 12.5 3.15 3.60
AKS 140801P00013000 P 08/01/14 13.0 3.65 4.10
AKS 140801P00013500 P 08/01/14 13.5 4.15 4.60
AKS 140801P00014000 P 08/01/14 14.0 4.65 5.10
AKS 140801P00014500 P 08/01/14 14.5 5.15 5.60
AKS 140801P00015000 P 08/01/14 15.0 5.65 6.10
AKS 140801P00015500 P 08/01/14 15.5 6.15 6.60
AKS 140801P00016000 P 08/01/14 16.0 6.65 7.10
AKS 140801P00016500 P 08/01/14 16.5 7.15 7.60
AKS 140801P00017000 P 08/01/14 17.0 7.65 8.10
AKS 140801P00017500 P 08/01/14 17.5 8.15 8.60
AKS 140808C00000500 C 08/08/14 0.5 8.40 8.85
AKS 140808C00001000 C 08/08/14 1.0 7.85 8.35
AKS 140808C00001500 C 08/08/14 1.5 7.35 7.85
AKS 140808C00002000 C 08/08/14 2.0 6.90 7.35
AKS 140808C00002500 C 08/08/14 2.5 6.40 6.90
AKS 140808C00003000 C 08/08/14 3.0 5.90 6.35
AKS 140808C00003500 C 08/08/14 3.5 5.40 5.85
AKS 140808C00004000 C 08/08/14 4.0 4.90 5.35
AKS 140808C00004500 C 08/08/14 4.5 4.40 4.85
AKS 140808C00005000 C 08/08/14 5.0 3.90 4.35
AKS 140808C00005500 C 08/08/14 5.5 3.40 3.85
AKS 140808C00006000 C 08/08/14 6.0 2.91 3.35
AKS 140808C00006500 C 08/08/14 6.5 2.41 2.85
AKS 140808C00007000 C 08/08/14 7.0 1.92 2.10
AKS 140808C00007500 C 08/08/14 7.5 1.42 1.84
AKS 140808C00008000 C 08/08/14 8.0 0.93 1.24
AKS 140808C00008500 C 08/08/14 8.5 0.50 0.55
AKS 140808C00009000 C 08/08/14 9.0 0.19 0.22
AKS 140808C00009500 C 08/08/14 9.5 0.06 0.09
AKS 140808C00010000 C 08/08/14 10.0 0.01 0.06
AKS 140808C00010500 C 08/08/14 10.5 0.00 0.13
AKS 140808C00011000 C 08/08/14 11.0 0.00 0.12
AKS 140808C00011500 C 08/08/14 11.5 0.00 0.12
AKS 140808C00012000 C 08/08/14 12.0 0.00 0.12
AKS 140808C00012500 C 08/08/14 12.5 0.00 0.12
AKS 140808C00013000 C 08/08/14 13.0 0.00 0.12
AKS 140808C00013500 C 08/08/14 13.5 0.00 0.12
AKS 140808C00014000 C 08/08/14 14.0 0.00 0.12
AKS 140808C00014500 C 08/08/14 14.5 0.00 0.03
AKS 140808C00015000 C 08/08/14 15.0 0.00 0.12
AKS 140808C00015500 C 08/08/14 15.5 0.00 0.02
AKS 140808C00016000 C 08/08/14 16.0 0.00 0.02
AKS 140808C00016500 C 08/08/14 16.5 0.00 0.02
AKS 140808C00017000 C 08/08/14 17.0 0.00 0.02
AKS 140808C00017500 C 08/08/14 17.5 0.00 0.02
AKS 140808C00018000 C 08/08/14 18.0 0.00 0.02
AKS 140808P00000500 P 08/08/14 0.5 0.00 0.12
AKS 140808P00001000 P 08/08/14 1.0 0.00 0.01
AKS 140808P00001500 P 08/08/14 1.5 0.00 0.12
AKS 140808P00002000 P 08/08/14 2.0 0.00 0.01
AKS 140808P00002500 P 08/08/14 2.5 0.00 0.04
AKS 140808P00003000 P 08/08/14 3.0 0.00 0.04
AKS 140808P00003500 P 08/08/14 3.5 0.00 0.12
AKS 140808P00004000 P 08/08/14 4.0 0.00 0.12
AKS 140808P00004500 P 08/08/14 4.5 0.00 0.12
AKS 140808P00005000 P 08/08/14 5.0 0.00 0.12
AKS 140808P00005500 P 08/08/14 5.5 0.00 0.12
AKS 140808P00006000 P 08/08/14 6.0 0.00 0.12
AKS 140808P00006500 P 08/08/14 6.5 0.00 0.12
AKS 140808P00007000 P 08/08/14 7.0 0.00 0.03
AKS 140808P00007500 P 08/08/14 7.5 0.00 0.03
AKS 140808P00008000 P 08/08/14 8.0 0.01 0.04
AKS 140808P00008500 P 08/08/14 8.5 0.06 0.10
AKS 140808P00009000 P 08/08/14 9.0 0.26 0.28
AKS 140808P00009500 P 08/08/14 9.5 0.57 0.66
AKS 140808P00010000 P 08/08/14 10.0 0.72 1.12
AKS 140808P00010500 P 08/08/14 10.5 1.19 1.61
AKS 140808P00011000 P 08/08/14 11.0 1.68 2.10
AKS 140808P00011500 P 08/08/14 11.5 2.18 2.60
AKS 140808P00012000 P 08/08/14 12.0 2.67 3.10
AKS 140808P00012500 P 08/08/14 12.5 3.15 3.60
AKS 140808P00013000 P 08/08/14 13.0 3.65 4.10
AKS 140808P00013500 P 08/08/14 13.5 4.15 4.60
AKS 140808P00014000 P 08/08/14 14.0 4.65 5.10
AKS 140808P00014500 P 08/08/14 14.5 5.15 5.60
AKS 140808P00015000 P 08/08/14 15.0 5.65 6.10
AKS 140808P00015500 P 08/08/14 15.5 6.15 6.60
AKS 140808P00016000 P 08/08/14 16.0 6.65 7.10
AKS 140808P00016500 P 08/08/14 16.5 7.15 7.60
AKS 140808P00017000 P 08/08/14 17.0 7.65 8.10
AKS 140808P00017500 P 08/08/14 17.5 8.15 8.60
AKS 140808P00018000 P 08/08/14 18.0 8.65 9.10
AKS 140816C00001000 C 08/16/14 1.0 7.90 8.35
AKS 140816C00002000 C 08/16/14 2.0 6.90 7.35
AKS 140816C00003000 C 08/16/14 3.0 5.90 6.35
AKS 140816C00004000 C 08/16/14 4.0 4.90 5.30
AKS 140816C00004500 C 08/16/14 4.5 4.40 4.80
AKS 140816C00005000 C 08/16/14 5.0 3.90 4.30
AKS 140816C00005500 C 08/16/14 5.5 3.40 3.80
AKS 140816C00006000 C 08/16/14 6.0 2.91 3.05
AKS 140816C00006500 C 08/16/14 6.5 2.41 2.81
AKS 140816C00007000 C 08/16/14 7.0 1.93 2.08
AKS 140816C00007500 C 08/16/14 7.5 1.43 1.59
AKS 140816C00008000 C 08/16/14 8.0 0.97 1.10
AKS 140816C00008500 C 08/16/14 8.5 0.58 0.68
AKS 140816C00009000 C 08/16/14 9.0 0.29 0.30
AKS 140816C00009500 C 08/16/14 9.5 0.11 0.14
AKS 140816C00010000 C 08/16/14 10.0 0.04 0.09
AKS 140816C00010500 C 08/16/14 10.5 0.01 0.05
AKS 140816C00011000 C 08/16/14 11.0 0.00 0.03
AKS 140816C00011500 C 08/16/14 11.5 0.00 0.03
AKS 140816C00012000 C 08/16/14 12.0 0.00 0.04
AKS 140816C00012500 C 08/16/14 12.5 0.00 0.02
AKS 140816C00013000 C 08/16/14 13.0 0.00 0.02
AKS 140816C00013500 C 08/16/14 13.5 0.00 0.02
AKS 140816C00014000 C 08/16/14 14.0 0.00 0.02
AKS 140816C00015000 C 08/16/14 15.0 0.00 0.03
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 0.02
AKS 140816P00005000 P 08/16/14 5.0 0.00 0.02
AKS 140816P00005500 P 08/16/14 5.5 0.00 0.02
AKS 140816P00006000 P 08/16/14 6.0 0.00 0.02
AKS 140816P00006500 P 08/16/14 6.5 0.00 0.02
AKS 140816P00007000 P 08/16/14 7.0 0.01 0.03
AKS 140816P00007500 P 08/16/14 7.5 0.01 0.04
AKS 140816P00008000 P 08/16/14 8.0 0.06 0.08
AKS 140816P00008500 P 08/16/14 8.5 0.15 0.18
AKS 140816P00009000 P 08/16/14 9.0 0.34 0.37
AKS 140816P00009500 P 08/16/14 9.5 0.67 0.71
AKS 140816P00010000 P 08/16/14 10.0 1.01 1.14
AKS 140816P00010500 P 08/16/14 10.5 1.48 1.62
AKS 140816P00011000 P 08/16/14 11.0 1.98 2.11
AKS 140816P00011500 P 08/16/14 11.5 2.46 2.61
AKS 140816P00012000 P 08/16/14 12.0 2.71 3.10
AKS 140816P00012500 P 08/16/14 12.5 3.20 3.60
AKS 140816P00013000 P 08/16/14 13.0 3.70 4.10
AKS 140816P00013500 P 08/16/14 13.5 4.45 4.60
AKS 140816P00014000 P 08/16/14 14.0 4.70 5.10
AKS 140816P00015000 P 08/16/14 15.0 5.70 6.10
AKS 140822C00001000 C 08/22/14 1.0 7.85 8.35
AKS 140822C00001500 C 08/22/14 1.5 7.35 7.85
AKS 140822C00002000 C 08/22/14 2.0 6.90 7.35
AKS 140822C00002500 C 08/22/14 2.5 6.40 6.85
AKS 140822C00003000 C 08/22/14 3.0 5.90 6.35
AKS 140822C00003500 C 08/22/14 3.5 5.40 5.85
AKS 140822C00004000 C 08/22/14 4.0 4.90 5.35
AKS 140822C00004500 C 08/22/14 4.5 4.40 4.85
AKS 140822C00005000 C 08/22/14 5.0 3.90 4.35
AKS 140822C00005500 C 08/22/14 5.5 3.40 3.85
AKS 140822C00006000 C 08/22/14 6.0 2.92 3.35
AKS 140822C00006500 C 08/22/14 6.5 2.43 2.85
AKS 140822C00007000 C 08/22/14 7.0 1.93 2.36
AKS 140822C00007500 C 08/22/14 7.5 1.47 1.87
AKS 140822C00008000 C 08/22/14 8.0 1.03 1.25
AKS 140822C00008500 C 08/22/14 8.5 0.64 0.68
AKS 140822C00009000 C 08/22/14 9.0 0.35 0.44
AKS 140822C00009500 C 08/22/14 9.5 0.17 0.20
AKS 140822C00010000 C 08/22/14 10.0 0.08 0.12
AKS 140822C00010500 C 08/22/14 10.5 0.03 0.14
AKS 140822C00011000 C 08/22/14 11.0 0.01 0.14
AKS 140822C00011500 C 08/22/14 11.5 0.00 0.05
AKS 140822C00012000 C 08/22/14 12.0 0.00 0.14
AKS 140822C00012500 C 08/22/14 12.5 0.00 0.14
AKS 140822C00013000 C 08/22/14 13.0 0.00 0.14
AKS 140822C00013500 C 08/22/14 13.5 0.00 0.14
AKS 140822C00014000 C 08/22/14 14.0 0.00 0.04
AKS 140822C00014500 C 08/22/14 14.5 0.00 0.14
AKS 140822C00015000 C 08/22/14 15.0 0.00 0.14
AKS 140822C00015500 C 08/22/14 15.5 0.00 0.14
AKS 140822C00016000 C 08/22/14 16.0 0.00 0.14
AKS 140822C00016500 C 08/22/14 16.5 0.00 0.14
AKS 140822P00001000 P 08/22/14 1.0 0.00 0.01
AKS 140822P00001500 P 08/22/14 1.5 0.00 0.14
AKS 140822P00002000 P 08/22/14 2.0 0.00 0.14
AKS 140822P00002500 P 08/22/14 2.5 0.00 0.14
AKS 140822P00003000 P 08/22/14 3.0 0.00 0.14
AKS 140822P00003500 P 08/22/14 3.5 0.00 0.14
AKS 140822P00004000 P 08/22/14 4.0 0.00 0.14
AKS 140822P00004500 P 08/22/14 4.5 0.00 0.14
AKS 140822P00005000 P 08/22/14 5.0 0.00 0.14
AKS 140822P00005500 P 08/22/14 5.5 0.00 0.14
AKS 140822P00006000 P 08/22/14 6.0 0.00 0.05
AKS 140822P00006500 P 08/22/14 6.5 0.00 0.05
AKS 140822P00007000 P 08/22/14 7.0 0.01 0.06
AKS 140822P00007500 P 08/22/14 7.5 0.03 0.09
AKS 140822P00008000 P 08/22/14 8.0 0.06 0.15
AKS 140822P00008500 P 08/22/14 8.5 0.21 0.25
AKS 140822P00009000 P 08/22/14 9.0 0.37 0.45
AKS 140822P00009500 P 08/22/14 9.5 0.73 0.78
AKS 140822P00010000 P 08/22/14 10.0 0.87 1.20
AKS 140822P00010500 P 08/22/14 10.5 1.27 1.64
AKS 140822P00011000 P 08/22/14 11.0 1.73 2.14
AKS 140822P00011500 P 08/22/14 11.5 2.21 2.63
AKS 140822P00012000 P 08/22/14 12.0 2.69 3.15
AKS 140822P00012500 P 08/22/14 12.5 3.15 3.65
AKS 140822P00013000 P 08/22/14 13.0 3.65 4.15
AKS 140822P00013500 P 08/22/14 13.5 4.15 4.65
AKS 140822P00014000 P 08/22/14 14.0 4.65 5.10
AKS 140822P00014500 P 08/22/14 14.5 5.15 5.60
AKS 140822P00015000 P 08/22/14 15.0 5.65 6.10
AKS 140822P00015500 P 08/22/14 15.5 6.15 6.65
AKS 140822P00016000 P 08/22/14 16.0 6.65 7.15
AKS 140822P00016500 P 08/22/14 16.5 7.15 7.65
AKS 140829C00001000 C 08/29/14 1.0 7.85 8.35
AKS 140829C00001500 C 08/29/14 1.5 7.35 7.85
AKS 140829C00002000 C 08/29/14 2.0 6.90 7.35
AKS 140829C00002500 C 08/29/14 2.5 6.40 6.85
AKS 140829C00003000 C 08/29/14 3.0 5.90 6.35
AKS 140829C00003500 C 08/29/14 3.5 5.40 5.85
AKS 140829C00004000 C 08/29/14 4.0 4.90 5.35
AKS 140829C00004500 C 08/29/14 4.5 4.40 4.90
AKS 140829C00005000 C 08/29/14 5.0 3.90 4.35
AKS 140829C00005500 C 08/29/14 5.5 3.40 3.85
AKS 140829C00006000 C 08/29/14 6.0 2.94 3.35
AKS 140829C00006500 C 08/29/14 6.5 2.45 2.85
AKS 140829C00007000 C 08/29/14 7.0 1.95 2.37
AKS 140829C00007500 C 08/29/14 7.5 1.48 1.89
AKS 140829C00008000 C 08/29/14 8.0 1.05 1.43
AKS 140829C00008500 C 08/29/14 8.5 0.70 0.92
AKS 140829C00009000 C 08/29/14 9.0 0.43 0.46
AKS 140829C00009500 C 08/29/14 9.5 0.24 0.28
AKS 140829C00010000 C 08/29/14 10.0 0.13 0.18
AKS 140829C00010500 C 08/29/14 10.5 0.08 0.14
AKS 140829C00011000 C 08/29/14 11.0 0.03 0.09
AKS 140829C00011500 C 08/29/14 11.5 0.01 0.14
AKS 140829C00012000 C 08/29/14 12.0 0.00 0.14
AKS 140829C00012500 C 08/29/14 12.5 0.00 0.14
AKS 140829C00013000 C 08/29/14 13.0 0.00 0.14
AKS 140829C00013500 C 08/29/14 13.5 0.00 0.06
AKS 140829C00014000 C 08/29/14 14.0 0.00 0.06
AKS 140829C00014500 C 08/29/14 14.5 0.00 0.06
AKS 140829C00015000 C 08/29/14 15.0 0.00 0.06
AKS 140829C00015500 C 08/29/14 15.5 0.00 0.06
AKS 140829C00016000 C 08/29/14 16.0 0.00 0.06
AKS 140829P00001000 P 08/29/14 1.0 0.00 0.01
AKS 140829P00001500 P 08/29/14 1.5 0.00 0.14
AKS 140829P00002000 P 08/29/14 2.0 0.00 0.14
AKS 140829P00002500 P 08/29/14 2.5 0.00 0.14
AKS 140829P00003000 P 08/29/14 3.0 0.00 0.14
AKS 140829P00003500 P 08/29/14 3.5 0.00 0.14
AKS 140829P00004000 P 08/29/14 4.0 0.00 0.14
AKS 140829P00004500 P 08/29/14 4.5 0.00 0.14
AKS 140829P00005000 P 08/29/14 5.0 0.00 0.14
AKS 140829P00005500 P 08/29/14 5.5 0.00 0.14
AKS 140829P00006000 P 08/29/14 6.0 0.00 0.14
AKS 140829P00006500 P 08/29/14 6.5 0.01 0.14
AKS 140829P00007000 P 08/29/14 7.0 0.02 0.07
AKS 140829P00007500 P 08/29/14 7.5 0.05 0.10
AKS 140829P00008000 P 08/29/14 8.0 0.10 0.16
AKS 140829P00008500 P 08/29/14 8.5 0.24 0.30
AKS 140829P00009000 P 08/29/14 9.0 0.48 0.50
AKS 140829P00009500 P 08/29/14 9.5 0.68 0.85
AKS 140829P00010000 P 08/29/14 10.0 0.92 1.25
AKS 140829P00010500 P 08/29/14 10.5 1.30 1.70
AKS 140829P00011000 P 08/29/14 11.0 1.76 2.17
AKS 140829P00011500 P 08/29/14 11.5 2.23 2.66
AKS 140829P00012000 P 08/29/14 12.0 2.71 3.15
AKS 140829P00012500 P 08/29/14 12.5 3.20 3.65
AKS 140829P00013000 P 08/29/14 13.0 3.65 4.15
AKS 140829P00013500 P 08/29/14 13.5 4.20 4.65
AKS 140829P00014000 P 08/29/14 14.0 4.70 5.15
AKS 140829P00014500 P 08/29/14 14.5 5.20 5.65
AKS 140829P00015000 P 08/29/14 15.0 5.70 6.15
AKS 140829P00015500 P 08/29/14 15.5 6.20 6.65
AKS 140829P00016000 P 08/29/14 16.0 6.70 7.15
AKS 140905C00001000 C 09/05/14 1.0 7.90 8.35
AKS 140905C00001500 C 09/05/14 1.5 7.40 7.85
AKS 140905C00002000 C 09/05/14 2.0 6.90 7.35
AKS 140905C00002500 C 09/05/14 2.5 6.40 6.85
AKS 140905C00003000 C 09/05/14 3.0 5.90 6.35
AKS 140905C00003500 C 09/05/14 3.5 5.40 5.85
AKS 140905C00004000 C 09/05/14 4.0 4.90 5.40
AKS 140905C00004500 C 09/05/14 4.5 4.40 4.85
AKS 140905C00005000 C 09/05/14 5.0 3.90 4.35
AKS 140905C00005500 C 09/05/14 5.5 3.40 3.85
AKS 140905C00006000 C 09/05/14 6.0 2.93 3.35
AKS 140905C00006500 C 09/05/14 6.5 2.44 2.86
AKS 140905C00007000 C 09/05/14 7.0 1.96 2.37
AKS 140905C00007500 C 09/05/14 7.5 1.50 1.90
AKS 140905C00008000 C 09/05/14 8.0 1.08 1.45
AKS 140905C00008500 C 09/05/14 8.5 0.73 1.03
AKS 140905C00009000 C 09/05/14 9.0 0.47 0.52
AKS 140905C00009500 C 09/05/14 9.5 0.27 0.34
AKS 140905C00010000 C 09/05/14 10.0 0.16 0.23
AKS 140905C00010500 C 09/05/14 10.5 0.09 0.15
AKS 140905C00011000 C 09/05/14 11.0 0.05 0.12
AKS 140905C00011500 C 09/05/14 11.5 0.02 0.09
AKS 140905C00012000 C 09/05/14 12.0 0.01 0.08
AKS 140905C00012500 C 09/05/14 12.5 0.02 0.07
AKS 140905C00013000 C 09/05/14 13.0 0.02 0.07
AKS 140905C00013500 C 09/05/14 13.5 0.00 0.06
AKS 140905C00014000 C 09/05/14 14.0 0.00 0.06
AKS 140905C00014500 C 09/05/14 14.5 0.00 0.06
AKS 140905C00015000 C 09/05/14 15.0 0.00 0.06
AKS 140905C00015500 C 09/05/14 15.5 0.00 0.06
AKS 140905C00016000 C 09/05/14 16.0 0.00 0.06
AKS 140905C00016500 C 09/05/14 16.5 0.00 0.06
AKS 140905P00001000 P 09/05/14 1.0 0.00 0.02
AKS 140905P00001500 P 09/05/14 1.5 0.00 0.02
AKS 140905P00002000 P 09/05/14 2.0 0.00 0.02
AKS 140905P00002500 P 09/05/14 2.5 0.00 0.02
AKS 140905P00003000 P 09/05/14 3.0 0.00 0.02
AKS 140905P00003500 P 09/05/14 3.5 0.00 0.03
AKS 140905P00004000 P 09/05/14 4.0 0.00 0.03
AKS 140905P00004500 P 09/05/14 4.5 0.00 0.03
AKS 140905P00005000 P 09/05/14 5.0 0.00 0.04
AKS 140905P00005500 P 09/05/14 5.5 0.00 0.04
AKS 140905P00006000 P 09/05/14 6.0 0.01 0.05
AKS 140905P00006500 P 09/05/14 6.5 0.02 0.06
AKS 140905P00007000 P 09/05/14 7.0 0.05 0.08
AKS 140905P00007500 P 09/05/14 7.5 0.07 0.12
AKS 140905P00008000 P 09/05/14 8.0 0.17 0.20
AKS 140905P00008500 P 09/05/14 8.5 0.31 0.34
AKS 140905P00009000 P 09/05/14 9.0 0.53 0.56
AKS 140905P00009500 P 09/05/14 9.5 0.84 0.89
AKS 140905P00010000 P 09/05/14 10.0 1.05 1.28
AKS 140905P00010500 P 09/05/14 10.5 1.34 1.71
AKS 140905P00011000 P 09/05/14 11.0 1.78 2.19
AKS 140905P00011500 P 09/05/14 11.5 2.26 2.67
AKS 140905P00012000 P 09/05/14 12.0 2.74 3.15
AKS 140905P00012500 P 09/05/14 12.5 3.20 3.65
AKS 140905P00013000 P 09/05/14 13.0 3.70 4.15
AKS 140905P00013500 P 09/05/14 13.5 4.20 4.65
AKS 140905P00014000 P 09/05/14 14.0 4.70 5.15
AKS 140905P00014500 P 09/05/14 14.5 5.20 5.65
AKS 140905P00015000 P 09/05/14 15.0 5.70 6.15
AKS 140905P00015500 P 09/05/14 15.5 6.20 6.65
AKS 140905P00016000 P 09/05/14 16.0 6.70 7.15
AKS 140905P00016500 P 09/05/14 16.5 7.20 7.65
AKS 140912C00001000 C 09/12/14 1.0 6.40 9.75
AKS 140912C00002000 C 09/12/14 2.0 5.80 8.50
AKS 140912C00002500 C 09/12/14 2.5 5.80 7.25
AKS 140912C00003000 C 09/12/14 3.0 5.55 6.75
AKS 140912C00003500 C 09/12/14 3.5 5.00 6.00
AKS 140912C00004000 C 09/12/14 4.0 4.50 5.45
AKS 140912C00004500 C 09/12/14 4.5 4.05 5.15
AKS 140912C00005000 C 09/12/14 5.0 3.60 4.70
AKS 140912C00005500 C 09/12/14 5.5 3.10 4.20
AKS 140912C00006000 C 09/12/14 6.0 2.85 3.45
AKS 140912C00006500 C 09/12/14 6.5 2.42 2.99
AKS 140912C00007000 C 09/12/14 7.0 1.96 2.49
AKS 140912C00007500 C 09/12/14 7.5 1.52 1.99
AKS 140912C00008000 C 09/12/14 8.0 1.10 1.53
AKS 140912C00008500 C 09/12/14 8.5 0.74 1.13
AKS 140912C00009000 C 09/12/14 9.0 0.48 0.57
AKS 140912C00009500 C 09/12/14 9.5 0.29 0.56
AKS 140912C00010000 C 09/12/14 10.0 0.18 0.26
AKS 140912C00010500 C 09/12/14 10.5 0.11 0.27
AKS 140912C00011000 C 09/12/14 11.0 0.05 0.15
AKS 140912C00011500 C 09/12/14 11.5 0.01 0.25
AKS 140912C00012000 C 09/12/14 12.0 0.02 0.20
AKS 140912C00012500 C 09/12/14 12.5 0.01 0.25
AKS 140912C00013000 C 09/12/14 13.0 0.01 0.25
AKS 140912C00013500 C 09/12/14 13.5 0.00 0.25
AKS 140912C00014000 C 09/12/14 14.0 0.00 0.25
AKS 140912C00014500 C 09/12/14 14.5 0.00 0.25
AKS 140912C00015000 C 09/12/14 15.0 0.00 0.25
AKS 140912C00015500 C 09/12/14 15.5 0.00 0.25
AKS 140912C00016000 C 09/12/14 16.0 0.00 0.25
AKS 140912C00016500 C 09/12/14 16.5 0.00 0.25
AKS 140912C00017000 C 09/12/14 17.0 0.00 0.25
AKS 140912P00001000 P 09/12/14 1.0 0.00 0.25
AKS 140912P00002000 P 09/12/14 2.0 0.00 0.25
AKS 140912P00002500 P 09/12/14 2.5 0.00 0.25
AKS 140912P00003000 P 09/12/14 3.0 0.00 0.25
AKS 140912P00003500 P 09/12/14 3.5 0.00 0.25
AKS 140912P00004000 P 09/12/14 4.0 0.01 0.25
AKS 140912P00004500 P 09/12/14 4.5 0.01 0.25
AKS 140912P00005000 P 09/12/14 5.0 0.01 0.16
AKS 140912P00005500 P 09/12/14 5.5 0.01 0.25
AKS 140912P00006000 P 09/12/14 6.0 0.01 0.14
AKS 140912P00006500 P 09/12/14 6.5 0.02 0.25
AKS 140912P00007000 P 09/12/14 7.0 0.02 0.16
AKS 140912P00007500 P 09/12/14 7.5 0.06 0.25
AKS 140912P00008000 P 09/12/14 8.0 0.17 0.25
AKS 140912P00008500 P 09/12/14 8.5 0.31 0.42
AKS 140912P00009000 P 09/12/14 9.0 0.55 0.62
AKS 140912P00009500 P 09/12/14 9.5 0.77 0.94
AKS 140912P00010000 P 09/12/14 10.0 1.14 1.33
AKS 140912P00010500 P 09/12/14 10.5 1.35 1.77
AKS 140912P00011000 P 09/12/14 11.0 1.79 2.23
AKS 140912P00011500 P 09/12/14 11.5 2.24 2.74
AKS 140912P00012000 P 09/12/14 12.0 2.72 3.20
AKS 140912P00012500 P 09/12/14 12.5 3.20 3.70
AKS 140912P00013000 P 09/12/14 13.0 3.65 4.20
AKS 140912P00013500 P 09/12/14 13.5 4.15 4.70
AKS 140912P00014000 P 09/12/14 14.0 4.45 5.55
AKS 140912P00014500 P 09/12/14 14.5 4.90 6.05
AKS 140912P00015000 P 09/12/14 15.0 5.45 6.55
AKS 140912P00015500 P 09/12/14 15.5 5.90 7.10
AKS 140912P00016000 P 09/12/14 16.0 6.40 7.20
AKS 140912P00016500 P 09/12/14 16.5 6.90 7.70
AKS 140912P00017000 P 09/12/14 17.0 6.55 9.50
AKS 140920C00001000 C 09/20/14 1.0 7.90 8.35
AKS 140920C00002000 C 09/20/14 2.0 6.90 7.35
AKS 140920C00002500 C 09/20/14 2.5 6.40 6.90
AKS 140920C00003000 C 09/20/14 3.0 5.90 6.35
AKS 140920C00004000 C 09/20/14 4.0 4.90 5.35
AKS 140920C00005000 C 09/20/14 5.0 3.90 4.35
AKS 140920C00006000 C 09/20/14 6.0 2.96 3.40
AKS 140920C00007000 C 09/20/14 7.0 2.00 2.19
AKS 140920C00008000 C 09/20/14 8.0 1.16 1.31
AKS 140920C00009000 C 09/20/14 9.0 0.55 0.65
AKS 140920C00010000 C 09/20/14 10.0 0.23 0.25
AKS 140920C00011000 C 09/20/14 11.0 0.09 0.15
AKS 140920C00012000 C 09/20/14 12.0 0.04 0.09
AKS 140920C00013000 C 09/20/14 13.0 0.02 0.08
AKS 140920C00014000 C 09/20/14 14.0 0.00 0.06
AKS 140920C00015000 C 09/20/14 15.0 0.00 0.06
AKS 140920C00016000 C 09/20/14 16.0 0.00 0.06
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 0.03
AKS 140920P00003000 P 09/20/14 3.0 0.00 0.03
AKS 140920P00004000 P 09/20/14 4.0 0.00 0.04
AKS 140920P00005000 P 09/20/14 5.0 0.01 0.05
AKS 140920P00006000 P 09/20/14 6.0 0.04 0.07
AKS 140920P00007000 P 09/20/14 7.0 0.08 0.12
AKS 140920P00008000 P 09/20/14 8.0 0.21 0.27
AKS 140920P00009000 P 09/20/14 9.0 0.62 0.65
AKS 140920P00010000 P 09/20/14 10.0 1.18 1.35
AKS 140920P00011000 P 09/20/14 11.0 2.03 2.22
AKS 140920P00012000 P 09/20/14 12.0 2.97 3.20
AKS 140920P00013000 P 09/20/14 13.0 4.00 4.20
AKS 140920P00014000 P 09/20/14 14.0 4.95 5.15
AKS 140920P00015000 P 09/20/14 15.0 5.70 6.15
AKS 140920P00016000 P 09/20/14 16.0 6.70 7.15
AKS 141220C00001000 C 12/20/14 1.0 7.85 8.35
AKS 141220C00002000 C 12/20/14 2.0 6.90 7.35
AKS 141220C00003000 C 12/20/14 3.0 5.90 6.35
AKS 141220C00004000 C 12/20/14 4.0 4.95 5.35
AKS 141220C00005000 C 12/20/14 5.0 3.95 4.20
AKS 141220C00006000 C 12/20/14 6.0 3.05 3.30
AKS 141220C00007000 C 12/20/14 7.0 2.21 2.41
AKS 141220C00008000 C 12/20/14 8.0 1.49 1.66
AKS 141220C00009000 C 12/20/14 9.0 0.94 1.07
AKS 141220C00010000 C 12/20/14 10.0 0.57 0.67
AKS 141220C00011000 C 12/20/14 11.0 0.34 0.43
AKS 141220C00012000 C 12/20/14 12.0 0.21 0.29
AKS 141220C00013000 C 12/20/14 13.0 0.12 0.21
AKS 141220C00014000 C 12/20/14 14.0 0.07 0.17
AKS 141220C00015000 C 12/20/14 15.0 0.05 0.14
AKS 141220C00016000 C 12/20/14 16.0 0.03 0.13
AKS 141220P00001000 P 12/20/14 1.0 0.00 0.02
AKS 141220P00002000 P 12/20/14 2.0 0.00 0.06
AKS 141220P00003000 P 12/20/14 3.0 0.01 0.08
AKS 141220P00004000 P 12/20/14 4.0 0.05 0.09
AKS 141220P00005000 P 12/20/14 5.0 0.08 0.13
AKS 141220P00006000 P 12/20/14 6.0 0.15 0.20
AKS 141220P00007000 P 12/20/14 7.0 0.29 0.36
AKS 141220P00008000 P 12/20/14 8.0 0.55 0.65
AKS 141220P00009000 P 12/20/14 9.0 0.99 1.10
AKS 141220P00010000 P 12/20/14 10.0 1.59 1.72
AKS 141220P00011000 P 12/20/14 11.0 2.27 2.49
AKS 141220P00012000 P 12/20/14 12.0 3.15 3.40
AKS 141220P00013000 P 12/20/14 13.0 4.10 4.30
AKS 141220P00014000 P 12/20/14 14.0 5.05 5.25
AKS 141220P00015000 P 12/20/14 15.0 6.00 6.25
AKS 141220P00016000 P 12/20/14 16.0 6.95 7.25
AKS 150117C00000500 C 01/17/15 0.5 8.40 8.85
AKS 150117C00001000 C 01/17/15 1.0 7.90 8.35
AKS 150117C00001500 C 01/17/15 1.5 7.40 7.85
AKS 150117C00002000 C 01/17/15 2.0 6.90 7.35
AKS 150117C00002500 C 01/17/15 2.5 6.45 6.80
AKS 150117C00003000 C 01/17/15 3.0 5.95 6.40
AKS 150117C00003500 C 01/17/15 3.5 5.45 5.90
AKS 150117C00004000 C 01/17/15 4.0 5.00 5.45
AKS 150117C00004500 C 01/17/15 4.5 4.50 4.95
AKS 150117C00005000 C 01/17/15 5.0 4.00 4.25
AKS 150117C00005500 C 01/17/15 5.5 3.55 3.75
AKS 150117C00007000 C 01/17/15 7.0 2.29 2.49
AKS 150117C00008000 C 01/17/15 8.0 1.59 1.66
AKS 150117C00009000 C 01/17/15 9.0 1.02 1.07
AKS 150117C00010000 C 01/17/15 10.0 0.64 0.69
AKS 150117C00011000 C 01/17/15 11.0 0.39 0.45
AKS 150117C00012000 C 01/17/15 12.0 0.22 0.31
AKS 150117C00013000 C 01/17/15 13.0 0.14 0.22
AKS 150117C00014000 C 01/17/15 14.0 0.09 0.16
AKS 150117C00015000 C 01/17/15 15.0 0.05 0.13
AKS 150117C00016000 C 01/17/15 16.0 0.03 0.11
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 0.01 0.05
AKS 150117P00002000 P 01/17/15 2.0 0.01 0.09
AKS 150117P00002500 P 01/17/15 2.5 0.02 0.13
AKS 150117P00003000 P 01/17/15 3.0 0.05 0.13
AKS 150117P00003500 P 01/17/15 3.5 0.05 0.14
AKS 150117P00004000 P 01/17/15 4.0 0.09 0.17
AKS 150117P00004500 P 01/17/15 4.5 0.12 0.18
AKS 150117P00005000 P 01/17/15 5.0 0.13 0.17
AKS 150117P00005500 P 01/17/15 5.5 0.18 0.24
AKS 150117P00007000 P 01/17/15 7.0 0.37 0.44
AKS 150117P00008000 P 01/17/15 8.0 0.69 0.73
AKS 150117P00009000 P 01/17/15 9.0 1.12 1.17
AKS 150117P00010000 P 01/17/15 10.0 1.70 1.79
AKS 150117P00011000 P 01/17/15 11.0 2.49 2.54
AKS 150117P00012000 P 01/17/15 12.0 3.20 3.40
AKS 150117P00013000 P 01/17/15 13.0 4.05 4.35
AKS 150117P00014000 P 01/17/15 14.0 5.05 5.25
AKS 150117P00015000 P 01/17/15 15.0 6.00 6.20
AKS 150117P00016000 P 01/17/15 16.0 6.95 7.20
AKS 150320C00001000 C 03/20/15 1.0 7.80 8.40
AKS 150320C00002000 C 03/20/15 2.0 6.80 7.45
AKS 150320C00003000 C 03/20/15 3.0 5.85 6.45
AKS 150320C00004000 C 03/20/15 4.0 5.00 5.40
AKS 150320C00005000 C 03/20/15 5.0 4.10 4.30
AKS 150320C00006000 C 03/20/15 6.0 3.20 3.45
AKS 150320C00007000 C 03/20/15 7.0 2.43 2.64
AKS 150320C00008000 C 03/20/15 8.0 1.76 1.94
AKS 150320C00009000 C 03/20/15 9.0 1.22 1.37
AKS 150320C00010000 C 03/20/15 10.0 0.82 0.96
AKS 150320C00011000 C 03/20/15 11.0 0.53 0.68
AKS 150320C00012000 C 03/20/15 12.0 0.34 0.47
AKS 150320C00013000 C 03/20/15 13.0 0.22 0.35
AKS 150320C00014000 C 03/20/15 14.0 0.15 0.26
AKS 150320C00015000 C 03/20/15 15.0 0.11 0.21
AKS 150320C00016000 C 03/20/15 16.0 0.07 0.17
AKS 150320C00017000 C 03/20/15 17.0 0.04 0.14
AKS 150320P00001000 P 03/20/15 1.0 0.00 0.04
AKS 150320P00002000 P 03/20/15 2.0 0.03 0.12
AKS 150320P00003000 P 03/20/15 3.0 0.07 0.16
AKS 150320P00004000 P 03/20/15 4.0 0.12 0.21
AKS 150320P00005000 P 03/20/15 5.0 0.20 0.29
AKS 150320P00006000 P 03/20/15 6.0 0.32 0.41
AKS 150320P00007000 P 03/20/15 7.0 0.52 0.61
AKS 150320P00008000 P 03/20/15 8.0 0.83 0.95
AKS 150320P00009000 P 03/20/15 9.0 1.27 1.40
AKS 150320P00010000 P 03/20/15 10.0 1.83 2.00
AKS 150320P00011000 P 03/20/15 11.0 2.53 2.73
AKS 150320P00012000 P 03/20/15 12.0 3.35 3.55
AKS 150320P00013000 P 03/20/15 13.0 4.20 4.45
AKS 150320P00014000 P 03/20/15 14.0 5.10 5.35
AKS 150320P00015000 P 03/20/15 15.0 6.05 6.35
AKS 150320P00016000 P 03/20/15 16.0 7.05 7.30
AKS 150320P00017000 P 03/20/15 17.0 8.00 8.30
AKS 160115C00001000 C 01/15/16 1.0 6.85 9.30
AKS 160115C00002000 C 01/15/16 2.0 5.90 8.35
AKS 160115C00002500 C 01/15/16 2.5 5.45 7.90
AKS 160115C00003000 C 01/15/16 3.0 6.00 6.35
AKS 160115C00004000 C 01/15/16 4.0 5.10 5.45
AKS 160115C00005000 C 01/15/16 5.0 4.35 4.60
AKS 160115C00007000 C 01/15/16 7.0 2.94 3.20
AKS 160115C00010000 C 01/15/16 10.0 1.55 1.66
AKS 160115C00012000 C 01/15/16 12.0 0.98 1.13
AKS 160115C00015000 C 01/15/16 15.0 0.51 0.63
AKS 160115P00001000 P 01/15/16 1.0 0.06 0.15
AKS 160115P00002000 P 01/15/16 2.0 0.13 0.21
AKS 160115P00002500 P 01/15/16 2.5 0.17 0.29
AKS 160115P00003000 P 01/15/16 3.0 0.22 0.35
AKS 160115P00004000 P 01/15/16 4.0 0.36 0.47
AKS 160115P00005000 P 01/15/16 5.0 0.53 0.63
AKS 160115P00007000 P 01/15/16 7.0 1.10 1.22
AKS 160115P00010000 P 01/15/16 10.0 2.58 2.76
AKS 160115P00012000 P 01/15/16 12.0 3.95 4.20
AKS 160115P00015000 P 01/15/16 15.0 6.50 6.75

OPRA data is delayed 15 minutes.