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 Sep 18 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 140920C00001000 C 09/20/14 1.0 8.80 9.10
AKS 140920C00002000 C 09/20/14 2.0 7.80 8.15
AKS 140920C00002500 C 09/20/14 2.5 7.30 7.70
AKS 140920C00003000 C 09/20/14 3.0 6.80 7.10
AKS 140920C00003500 C 09/20/14 3.5 6.30 6.50
AKS 140920C00004000 C 09/20/14 4.0 5.80 6.00
AKS 140920C00004500 C 09/20/14 4.5 5.30 5.60
AKS 140920C00005000 C 09/20/14 5.0 4.80 5.10
AKS 140920C00005500 C 09/20/14 5.5 4.30 4.65
AKS 140920C00006000 C 09/20/14 6.0 3.85 4.15
AKS 140920C00006500 C 09/20/14 6.5 3.30 3.60
AKS 140920C00007000 C 09/20/14 7.0 2.90 3.15
AKS 140920C00007500 C 09/20/14 7.5 2.35 2.50
AKS 140920C00008000 C 09/20/14 8.0 1.90 1.94
AKS 140920C00008500 C 09/20/14 8.5 1.35 1.56
AKS 140920C00009000 C 09/20/14 9.0 0.88 0.92
AKS 140920C00009500 C 09/20/14 9.5 0.36 0.49
AKS 140920C00010000 C 09/20/14 10.0 0.07 0.08
AKS 140920C00010500 C 09/20/14 10.5 0.00 0.02
AKS 140920C00011000 C 09/20/14 11.0 0.00 0.01
AKS 140920C00011500 C 09/20/14 11.5 0.00 0.02
AKS 140920C00012000 C 09/20/14 12.0 0.00 0.02
AKS 140920C00012500 C 09/20/14 12.5 0.00 0.02
AKS 140920C00013000 C 09/20/14 13.0 0.00 0.02
AKS 140920C00013500 C 09/20/14 13.5 0.00 0.02
AKS 140920C00014000 C 09/20/14 14.0 0.00 0.02
AKS 140920C00014500 C 09/20/14 14.5 0.00 0.02
AKS 140920C00015000 C 09/20/14 15.0 0.00 0.02
AKS 140920C00015500 C 09/20/14 15.5 0.00 0.02
AKS 140920C00016000 C 09/20/14 16.0 0.00 0.02
AKS 140920C00016500 C 09/20/14 16.5 0.00 0.02
AKS 140920C00017000 C 09/20/14 17.0 0.00 0.02
AKS 140920C00017500 C 09/20/14 17.5 0.00 0.02
AKS 140920C00018000 C 09/20/14 18.0 0.00 0.02
AKS 140920C00019000 C 09/20/14 19.0 0.00 0.02
AKS 140920C00020000 C 09/20/14 20.0 0.00 0.02
AKS 140920P00001000 P 09/20/14 1.0 0.00 0.01
AKS 140920P00002000 P 09/20/14 2.0 0.00 0.02
AKS 140920P00002500 P 09/20/14 2.5 0.00 0.02
AKS 140920P00003000 P 09/20/14 3.0 0.00 0.02
AKS 140920P00003500 P 09/20/14 3.5 0.00 0.02
AKS 140920P00004000 P 09/20/14 4.0 0.00 0.02
AKS 140920P00004500 P 09/20/14 4.5 0.00 0.02
AKS 140920P00005000 P 09/20/14 5.0 0.00 0.02
AKS 140920P00005500 P 09/20/14 5.5 0.00 0.02
AKS 140920P00006000 P 09/20/14 6.0 0.00 0.02
AKS 140920P00006500 P 09/20/14 6.5 0.00 0.02
AKS 140920P00007000 P 09/20/14 7.0 0.00 0.02
AKS 140920P00007500 P 09/20/14 7.5 0.00 0.02
AKS 140920P00008000 P 09/20/14 8.0 0.00 0.01
AKS 140920P00008500 P 09/20/14 8.5 0.00 0.02
AKS 140920P00009000 P 09/20/14 9.0 0.00 0.01
AKS 140920P00009500 P 09/20/14 9.5 0.00 0.02
AKS 140920P00010000 P 09/20/14 10.0 0.14 0.17
AKS 140920P00010500 P 09/20/14 10.5 0.46 0.66
AKS 140920P00011000 P 09/20/14 11.0 0.94 1.16
AKS 140920P00011500 P 09/20/14 11.5 1.39 1.66
AKS 140920P00012000 P 09/20/14 12.0 1.89 2.16
AKS 140920P00012500 P 09/20/14 12.5 2.36 2.66
AKS 140920P00013000 P 09/20/14 13.0 2.86 3.15
AKS 140920P00013500 P 09/20/14 13.5 3.35 3.70
AKS 140920P00014000 P 09/20/14 14.0 3.85 4.15
AKS 140920P00014500 P 09/20/14 14.5 4.35 4.70
AKS 140920P00015000 P 09/20/14 15.0 4.85 5.20
AKS 140920P00015500 P 09/20/14 15.5 5.35 5.70
AKS 140920P00016000 P 09/20/14 16.0 5.85 6.15
AKS 140920P00016500 P 09/20/14 16.5 6.35 6.70
AKS 140920P00017000 P 09/20/14 17.0 6.85 7.20
AKS 140920P00017500 P 09/20/14 17.5 7.35 7.70
AKS 140920P00018000 P 09/20/14 18.0 7.80 8.20
AKS 140920P00019000 P 09/20/14 19.0 8.80 9.20
AKS 140920P00020000 P 09/20/14 20.0 9.65 10.20
AKS 140926C00001000 C 09/26/14 1.0 8.80 9.15
AKS 140926C00002000 C 09/26/14 2.0 7.80 8.15
AKS 140926C00002500 C 09/26/14 2.5 7.30 7.60
AKS 140926C00003000 C 09/26/14 3.0 6.80 7.15
AKS 140926C00003500 C 09/26/14 3.5 6.30 6.60
AKS 140926C00004000 C 09/26/14 4.0 5.80 6.10
AKS 140926C00004500 C 09/26/14 4.5 5.30 5.50
AKS 140926C00005000 C 09/26/14 5.0 4.80 5.00
AKS 140926C00005500 C 09/26/14 5.5 4.35 4.55
AKS 140926C00006000 C 09/26/14 6.0 3.85 4.05
AKS 140926C00006500 C 09/26/14 6.5 3.35 3.55
AKS 140926C00007000 C 09/26/14 7.0 2.84 3.00
AKS 140926C00007500 C 09/26/14 7.5 2.35 2.55
AKS 140926C00008000 C 09/26/14 8.0 1.86 2.00
AKS 140926C00008500 C 09/26/14 8.5 1.38 1.58
AKS 140926C00009000 C 09/26/14 9.0 0.94 0.97
AKS 140926C00009500 C 09/26/14 9.5 0.49 0.55
AKS 140926C00010000 C 09/26/14 10.0 0.22 0.25
AKS 140926C00010500 C 09/26/14 10.5 0.08 0.10
AKS 140926C00011000 C 09/26/14 11.0 0.03 0.05
AKS 140926C00011500 C 09/26/14 11.5 0.01 0.05
AKS 140926C00012000 C 09/26/14 12.0 0.00 0.09
AKS 140926C00012500 C 09/26/14 12.5 0.00 0.08
AKS 140926C00013000 C 09/26/14 13.0 0.00 0.07
AKS 140926C00013500 C 09/26/14 13.5 0.00 0.06
AKS 140926C00014000 C 09/26/14 14.0 0.00 0.07
AKS 140926C00014500 C 09/26/14 14.5 0.00 0.06
AKS 140926C00015000 C 09/26/14 15.0 0.00 0.06
AKS 140926C00015500 C 09/26/14 15.5 0.00 0.05
AKS 140926C00016000 C 09/26/14 16.0 0.00 0.05
AKS 140926C00016500 C 09/26/14 16.5 0.00 0.06
AKS 140926C00017000 C 09/26/14 17.0 0.00 0.06
AKS 140926C00017500 C 09/26/14 17.5 0.00 0.06
AKS 140926C00018000 C 09/26/14 18.0 0.00 0.06
AKS 140926C00018500 C 09/26/14 18.5 0.00 0.06
AKS 140926C00019000 C 09/26/14 19.0 0.00 0.06
AKS 140926C00019500 C 09/26/14 19.5 0.00 0.06
AKS 140926C00020000 C 09/26/14 20.0 0.00 0.06
AKS 140926P00001000 P 09/26/14 1.0 0.00 0.06
AKS 140926P00002000 P 09/26/14 2.0 0.00 0.02
AKS 140926P00002500 P 09/26/14 2.5 0.00 0.02
AKS 140926P00003000 P 09/26/14 3.0 0.00 0.06
AKS 140926P00003500 P 09/26/14 3.5 0.00 0.06
AKS 140926P00004000 P 09/26/14 4.0 0.00 0.06
AKS 140926P00004500 P 09/26/14 4.5 0.00 0.06
AKS 140926P00005000 P 09/26/14 5.0 0.00 0.07
AKS 140926P00005500 P 09/26/14 5.5 0.00 0.07
AKS 140926P00006000 P 09/26/14 6.0 0.00 0.07
AKS 140926P00006500 P 09/26/14 6.5 0.00 0.06
AKS 140926P00007000 P 09/26/14 7.0 0.00 0.08
AKS 140926P00007500 P 09/26/14 7.5 0.00 0.03
AKS 140926P00008000 P 09/26/14 8.0 0.00 0.08
AKS 140926P00008500 P 09/26/14 8.5 0.01 0.06
AKS 140926P00009000 P 09/26/14 9.0 0.04 0.06
AKS 140926P00009500 P 09/26/14 9.5 0.12 0.15
AKS 140926P00010000 P 09/26/14 10.0 0.31 0.36
AKS 140926P00010500 P 09/26/14 10.5 0.65 0.71
AKS 140926P00011000 P 09/26/14 11.0 0.87 1.20
AKS 140926P00011500 P 09/26/14 11.5 1.34 1.68
AKS 140926P00012000 P 09/26/14 12.0 1.82 2.18
AKS 140926P00012500 P 09/26/14 12.5 2.33 2.67
AKS 140926P00013000 P 09/26/14 13.0 2.83 3.20
AKS 140926P00013500 P 09/26/14 13.5 3.30 3.70
AKS 140926P00014000 P 09/26/14 14.0 3.80 4.20
AKS 140926P00014500 P 09/26/14 14.5 4.30 4.70
AKS 140926P00015000 P 09/26/14 15.0 4.80 5.20
AKS 140926P00015500 P 09/26/14 15.5 5.30 5.70
AKS 140926P00016000 P 09/26/14 16.0 5.80 6.20
AKS 140926P00016500 P 09/26/14 16.5 6.25 6.70
AKS 140926P00017000 P 09/26/14 17.0 6.80 7.20
AKS 140926P00017500 P 09/26/14 17.5 7.30 7.70
AKS 140926P00018000 P 09/26/14 18.0 7.75 8.20
AKS 140926P00018500 P 09/26/14 18.5 8.30 8.70
AKS 140926P00019000 P 09/26/14 19.0 8.80 9.20
AKS 140926P00019500 P 09/26/14 19.5 9.25 9.70
AKS 140926P00020000 P 09/26/14 20.0 9.80 10.30
AKS 141003C00003000 C 10/03/14 3.0 6.80 7.20
AKS 141003C00003500 C 10/03/14 3.5 6.30 6.70
AKS 141003C00004000 C 10/03/14 4.0 5.80 6.15
AKS 141003C00004500 C 10/03/14 4.5 5.30 5.70
AKS 141003C00005000 C 10/03/14 5.0 4.80 5.05
AKS 141003C00005500 C 10/03/14 5.5 4.35 4.55
AKS 141003C00006000 C 10/03/14 6.0 3.85 4.05
AKS 141003C00006500 C 10/03/14 6.5 3.35 3.55
AKS 141003C00007000 C 10/03/14 7.0 2.86 3.05
AKS 141003C00007500 C 10/03/14 7.5 2.37 2.59
AKS 141003C00008000 C 10/03/14 8.0 1.89 2.02
AKS 141003C00008500 C 10/03/14 8.5 1.40 1.63
AKS 141003C00009000 C 10/03/14 9.0 0.96 1.03
AKS 141003C00009500 C 10/03/14 9.5 0.61 0.72
AKS 141003C00010000 C 10/03/14 10.0 0.32 0.35
AKS 141003C00010500 C 10/03/14 10.5 0.15 0.18
AKS 141003C00011000 C 10/03/14 11.0 0.07 0.10
AKS 141003C00011500 C 10/03/14 11.5 0.04 0.09
AKS 141003C00012000 C 10/03/14 12.0 0.02 0.07
AKS 141003C00012500 C 10/03/14 12.5 0.01 0.06
AKS 141003C00013000 C 10/03/14 13.0 0.00 0.05
AKS 141003C00013500 C 10/03/14 13.5 0.00 0.05
AKS 141003C00014000 C 10/03/14 14.0 0.00 0.05
AKS 141003C00014500 C 10/03/14 14.5 0.00 0.05
AKS 141003C00015000 C 10/03/14 15.0 0.00 0.04
AKS 141003C00015500 C 10/03/14 15.5 0.00 0.04
AKS 141003C00016000 C 10/03/14 16.0 0.00 0.04
AKS 141003C00016500 C 10/03/14 16.5 0.00 0.04
AKS 141003C00017000 C 10/03/14 17.0 0.00 0.04
AKS 141003C00017500 C 10/03/14 17.5 0.00 0.04
AKS 141003C00018000 C 10/03/14 18.0 0.00 0.03
AKS 141003C00018500 C 10/03/14 18.5 0.00 0.03
AKS 141003C00019000 C 10/03/14 19.0 0.00 0.02
AKS 141003P00003000 P 10/03/14 3.0 0.00 0.02
AKS 141003P00003500 P 10/03/14 3.5 0.00 0.02
AKS 141003P00004000 P 10/03/14 4.0 0.00 0.02
AKS 141003P00004500 P 10/03/14 4.5 0.00 0.02
AKS 141003P00005000 P 10/03/14 5.0 0.00 0.03
AKS 141003P00005500 P 10/03/14 5.5 0.00 0.03
AKS 141003P00006000 P 10/03/14 6.0 0.00 0.03
AKS 141003P00006500 P 10/03/14 6.5 0.01 0.04
AKS 141003P00007000 P 10/03/14 7.0 0.01 0.04
AKS 141003P00007500 P 10/03/14 7.5 0.01 0.04
AKS 141003P00008000 P 10/03/14 8.0 0.02 0.05
AKS 141003P00008500 P 10/03/14 8.5 0.03 0.08
AKS 141003P00009000 P 10/03/14 9.0 0.09 0.13
AKS 141003P00009500 P 10/03/14 9.5 0.20 0.24
AKS 141003P00010000 P 10/03/14 10.0 0.40 0.45
AKS 141003P00010500 P 10/03/14 10.5 0.72 0.82
AKS 141003P00011000 P 10/03/14 11.0 1.03 1.24
AKS 141003P00011500 P 10/03/14 11.5 1.39 1.71
AKS 141003P00012000 P 10/03/14 12.0 1.86 2.19
AKS 141003P00012500 P 10/03/14 12.5 2.35 2.68
AKS 141003P00013000 P 10/03/14 13.0 2.84 3.20
AKS 141003P00013500 P 10/03/14 13.5 3.30 3.70
AKS 141003P00014000 P 10/03/14 14.0 3.80 4.20
AKS 141003P00014500 P 10/03/14 14.5 4.30 4.70
AKS 141003P00015000 P 10/03/14 15.0 4.80 5.20
AKS 141003P00015500 P 10/03/14 15.5 5.30 5.70
AKS 141003P00016000 P 10/03/14 16.0 5.80 6.20
AKS 141003P00016500 P 10/03/14 16.5 6.30 6.70
AKS 141003P00017000 P 10/03/14 17.0 6.80 7.20
AKS 141003P00017500 P 10/03/14 17.5 7.30 7.70
AKS 141003P00018000 P 10/03/14 18.0 7.80 8.30
AKS 141003P00018500 P 10/03/14 18.5 8.30 8.70
AKS 141003P00019000 P 10/03/14 19.0 8.80 9.20
AKS 141010C00003000 C 10/10/14 3.0 6.85 7.15
AKS 141010C00003500 C 10/10/14 3.5 6.35 6.65
AKS 141010C00004000 C 10/10/14 4.0 5.85 6.15
AKS 141010C00004500 C 10/10/14 4.5 5.35 5.65
AKS 141010C00005000 C 10/10/14 5.0 4.85 5.20
AKS 141010C00005500 C 10/10/14 5.5 4.40 4.60
AKS 141010C00006000 C 10/10/14 6.0 3.90 4.10
AKS 141010C00006500 C 10/10/14 6.5 3.40 3.65
AKS 141010C00007000 C 10/10/14 7.0 2.92 3.15
AKS 141010C00007500 C 10/10/14 7.5 2.42 2.63
AKS 141010C00008000 C 10/10/14 8.0 1.93 2.13
AKS 141010C00008500 C 10/10/14 8.5 1.46 1.63
AKS 141010C00009000 C 10/10/14 9.0 1.01 1.08
AKS 141010C00009500 C 10/10/14 9.5 0.65 0.71
AKS 141010C00010000 C 10/10/14 10.0 0.38 0.42
AKS 141010C00010500 C 10/10/14 10.5 0.22 0.26
AKS 141010C00011000 C 10/10/14 11.0 0.11 0.17
AKS 141010C00011500 C 10/10/14 11.5 0.06 0.14
AKS 141010C00012000 C 10/10/14 12.0 0.04 0.12
AKS 141010C00012500 C 10/10/14 12.5 0.02 0.17
AKS 141010C00013000 C 10/10/14 13.0 0.01 0.16
AKS 141010C00013500 C 10/10/14 13.5 0.00 0.16
AKS 141010C00014000 C 10/10/14 14.0 0.00 0.16
AKS 141010C00014500 C 10/10/14 14.5 0.00 0.15
AKS 141010C00015000 C 10/10/14 15.0 0.00 0.15
AKS 141010C00015500 C 10/10/14 15.5 0.00 0.15
AKS 141010C00016000 C 10/10/14 16.0 0.00 0.15
AKS 141010C00016500 C 10/10/14 16.5 0.00 0.14
AKS 141010C00017000 C 10/10/14 17.0 0.00 0.14
AKS 141010C00017500 C 10/10/14 17.5 0.00 0.14
AKS 141010C00018000 C 10/10/14 18.0 0.00 0.14
AKS 141010C00018500 C 10/10/14 18.5 0.00 0.14
AKS 141010C00019000 C 10/10/14 19.0 0.00 0.14
AKS 141010C00019500 C 10/10/14 19.5 0.00 0.14
AKS 141010C00020000 C 10/10/14 20.0 0.00 0.14
AKS 141010P00003000 P 10/10/14 3.0 0.00 0.14
AKS 141010P00003500 P 10/10/14 3.5 0.00 0.14
AKS 141010P00004000 P 10/10/14 4.0 0.00 0.14
AKS 141010P00004500 P 10/10/14 4.5 0.00 0.15
AKS 141010P00005000 P 10/10/14 5.0 0.00 0.15
AKS 141010P00005500 P 10/10/14 5.5 0.01 0.15
AKS 141010P00006000 P 10/10/14 6.0 0.01 0.16
AKS 141010P00006500 P 10/10/14 6.5 0.01 0.16
AKS 141010P00007000 P 10/10/14 7.0 0.02 0.16
AKS 141010P00007500 P 10/10/14 7.5 0.02 0.18
AKS 141010P00008000 P 10/10/14 8.0 0.03 0.20
AKS 141010P00008500 P 10/10/14 8.5 0.06 0.23
AKS 141010P00009000 P 10/10/14 9.0 0.14 0.18
AKS 141010P00009500 P 10/10/14 9.5 0.28 0.32
AKS 141010P00010000 P 10/10/14 10.0 0.49 0.54
AKS 141010P00010500 P 10/10/14 10.5 0.80 0.89
AKS 141010P00011000 P 10/10/14 11.0 1.17 1.29
AKS 141010P00011500 P 10/10/14 11.5 1.42 1.74
AKS 141010P00012000 P 10/10/14 12.0 1.88 2.22
AKS 141010P00012500 P 10/10/14 12.5 2.31 2.71
AKS 141010P00013000 P 10/10/14 13.0 2.79 3.20
AKS 141010P00013500 P 10/10/14 13.5 3.30 3.70
AKS 141010P00014000 P 10/10/14 14.0 3.75 4.20
AKS 141010P00014500 P 10/10/14 14.5 4.25 4.70
AKS 141010P00015000 P 10/10/14 15.0 4.75 5.20
AKS 141010P00015500 P 10/10/14 15.5 5.20 5.70
AKS 141010P00016000 P 10/10/14 16.0 5.70 6.20
AKS 141010P00016500 P 10/10/14 16.5 6.20 6.70
AKS 141010P00017000 P 10/10/14 17.0 6.70 7.20
AKS 141010P00017500 P 10/10/14 17.5 7.20 7.70
AKS 141010P00018000 P 10/10/14 18.0 7.60 8.30
AKS 141010P00018500 P 10/10/14 18.5 8.10 8.80
AKS 141010P00019000 P 10/10/14 19.0 8.60 9.25
AKS 141010P00019500 P 10/10/14 19.5 9.00 9.70
AKS 141010P00020000 P 10/10/14 20.0 9.40 10.45
AKS 141018C00002000 C 10/18/14 2.0 7.80 8.20
AKS 141018C00003000 C 10/18/14 3.0 6.85 7.20
AKS 141018C00004000 C 10/18/14 4.0 5.85 6.30
AKS 141018C00005000 C 10/18/14 5.0 4.85 5.20
AKS 141018C00006000 C 10/18/14 6.0 3.85 4.15
AKS 141018C00007000 C 10/18/14 7.0 2.87 3.20
AKS 141018C00008000 C 10/18/14 8.0 1.93 2.05
AKS 141018C00009000 C 10/18/14 9.0 1.05 1.12
AKS 141018C00010000 C 10/18/14 10.0 0.46 0.48
AKS 141018C00011000 C 10/18/14 11.0 0.16 0.18
AKS 141018C00012000 C 10/18/14 12.0 0.07 0.09
AKS 141018C00013000 C 10/18/14 13.0 0.03 0.06
AKS 141018C00014000 C 10/18/14 14.0 0.01 0.05
AKS 141018C00015000 C 10/18/14 15.0 0.01 0.04
AKS 141018C00016000 C 10/18/14 16.0 0.00 0.04
AKS 141018C00017000 C 10/18/14 17.0 0.00 0.04
AKS 141018C00018000 C 10/18/14 18.0 0.00 0.03
AKS 141018C00019000 C 10/18/14 19.0 0.00 0.03
AKS 141018C00020000 C 10/18/14 20.0 0.00 0.03
AKS 141018P00002000 P 10/18/14 2.0 0.00 0.02
AKS 141018P00003000 P 10/18/14 3.0 0.00 0.02
AKS 141018P00004000 P 10/18/14 4.0 0.00 0.03
AKS 141018P00005000 P 10/18/14 5.0 0.00 0.04
AKS 141018P00006000 P 10/18/14 6.0 0.01 0.05
AKS 141018P00007000 P 10/18/14 7.0 0.03 0.06
AKS 141018P00008000 P 10/18/14 8.0 0.07 0.09
AKS 141018P00009000 P 10/18/14 9.0 0.20 0.21
AKS 141018P00010000 P 10/18/14 10.0 0.55 0.57
AKS 141018P00011000 P 10/18/14 11.0 1.20 1.32
AKS 141018P00012000 P 10/18/14 12.0 2.09 2.23
AKS 141018P00013000 P 10/18/14 13.0 3.10 3.20
AKS 141018P00014000 P 10/18/14 14.0 4.05 4.20
AKS 141018P00015000 P 10/18/14 15.0 4.85 5.20
AKS 141018P00016000 P 10/18/14 16.0 5.80 6.20
AKS 141018P00017000 P 10/18/14 17.0 7.05 7.20
AKS 141018P00018000 P 10/18/14 18.0 8.05 8.20
AKS 141018P00019000 P 10/18/14 19.0 8.80 9.20
AKS 141018P00020000 P 10/18/14 20.0 9.65 10.20
AKS 141024C00003000 C 10/24/14 3.0 6.85 7.25
AKS 141024C00003500 C 10/24/14 3.5 6.35 6.75
AKS 141024C00004000 C 10/24/14 4.0 5.85 6.20
AKS 141024C00004500 C 10/24/14 4.5 5.35 5.65
AKS 141024C00005000 C 10/24/14 5.0 4.90 5.15
AKS 141024C00005500 C 10/24/14 5.5 4.40 4.65
AKS 141024C00006000 C 10/24/14 6.0 3.90 4.10
AKS 141024C00006500 C 10/24/14 6.5 3.45 3.75
AKS 141024C00007000 C 10/24/14 7.0 2.95 3.20
AKS 141024C00007500 C 10/24/14 7.5 2.47 2.86
AKS 141024C00008000 C 10/24/14 8.0 2.00 2.36
AKS 141024C00008500 C 10/24/14 8.5 1.52 1.82
AKS 141024C00009000 C 10/24/14 9.0 1.13 1.35
AKS 141024C00009500 C 10/24/14 9.5 0.80 0.86
AKS 141024C00010000 C 10/24/14 10.0 0.55 0.58
AKS 141024C00010500 C 10/24/14 10.5 0.35 0.41
AKS 141024C00011000 C 10/24/14 11.0 0.22 0.30
AKS 141024C00011500 C 10/24/14 11.5 0.15 0.28
AKS 141024C00012000 C 10/24/14 12.0 0.09 0.20
AKS 141024C00012500 C 10/24/14 12.5 0.06 0.13
AKS 141024C00013000 C 10/24/14 13.0 0.04 0.25
AKS 141024C00013500 C 10/24/14 13.5 0.02 0.25
AKS 141024C00014000 C 10/24/14 14.0 0.01 0.24
AKS 141024C00014500 C 10/24/14 14.5 0.01 0.23
AKS 141024C00015000 C 10/24/14 15.0 0.00 0.23
AKS 141024C00015500 C 10/24/14 15.5 0.00 0.23
AKS 141024C00016000 C 10/24/14 16.0 0.00 0.22
AKS 141024C00016500 C 10/24/14 16.5 0.00 0.22
AKS 141024C00017000 C 10/24/14 17.0 0.00 0.22
AKS 141024C00017500 C 10/24/14 17.5 0.00 0.22
AKS 141024C00018000 C 10/24/14 18.0 0.00 0.21
AKS 141024C00018500 C 10/24/14 18.5 0.00 0.21
AKS 141024C00019000 C 10/24/14 19.0 0.00 0.21
AKS 141024P00003000 P 10/24/14 3.0 0.00 0.20
AKS 141024P00003500 P 10/24/14 3.5 0.00 0.21
AKS 141024P00004000 P 10/24/14 4.0 0.00 0.21
AKS 141024P00004500 P 10/24/14 4.5 0.00 0.22
AKS 141024P00005000 P 10/24/14 5.0 0.01 0.13
AKS 141024P00005500 P 10/24/14 5.5 0.01 0.23
AKS 141024P00006000 P 10/24/14 6.0 0.02 0.15
AKS 141024P00006500 P 10/24/14 6.5 0.03 0.25
AKS 141024P00007000 P 10/24/14 7.0 0.04 0.25
AKS 141024P00007500 P 10/24/14 7.5 0.06 0.24
AKS 141024P00008000 P 10/24/14 8.0 0.08 0.25
AKS 141024P00008500 P 10/24/14 8.5 0.14 0.21
AKS 141024P00009000 P 10/24/14 9.0 0.24 0.34
AKS 141024P00009500 P 10/24/14 9.5 0.38 0.47
AKS 141024P00010000 P 10/24/14 10.0 0.65 0.70
AKS 141024P00010500 P 10/24/14 10.5 0.92 1.03
AKS 141024P00011000 P 10/24/14 11.0 1.20 1.41
AKS 141024P00011500 P 10/24/14 11.5 1.50 1.84
AKS 141024P00012000 P 10/24/14 12.0 1.95 2.27
AKS 141024P00012500 P 10/24/14 12.5 2.34 2.74
AKS 141024P00013000 P 10/24/14 13.0 2.82 3.25
AKS 141024P00013500 P 10/24/14 13.5 3.30 3.75
AKS 141024P00014000 P 10/24/14 14.0 3.80 4.25
AKS 141024P00014500 P 10/24/14 14.5 4.30 4.70
AKS 141024P00015000 P 10/24/14 15.0 4.75 5.20
AKS 141024P00015500 P 10/24/14 15.5 5.20 5.70
AKS 141024P00016000 P 10/24/14 16.0 5.70 6.20
AKS 141024P00016500 P 10/24/14 16.5 6.20 6.70
AKS 141024P00017000 P 10/24/14 17.0 6.70 7.20
AKS 141024P00017500 P 10/24/14 17.5 7.20 7.70
AKS 141024P00018000 P 10/24/14 18.0 7.65 8.20
AKS 141024P00018500 P 10/24/14 18.5 8.15 8.70
AKS 141024P00019000 P 10/24/14 19.0 8.70 9.20
AKS 141031C00003000 C 10/31/14 3.0 6.80 7.35
AKS 141031C00003500 C 10/31/14 3.5 6.30 6.70
AKS 141031C00004000 C 10/31/14 4.0 5.80 6.30
AKS 141031C00004500 C 10/31/14 4.5 5.35 5.70
AKS 141031C00005000 C 10/31/14 5.0 4.85 5.20
AKS 141031C00005500 C 10/31/14 5.5 4.35 4.70
AKS 141031C00006000 C 10/31/14 6.0 3.85 4.20
AKS 141031C00006500 C 10/31/14 6.5 3.35 3.80
AKS 141031C00007000 C 10/31/14 7.0 2.94 3.25
AKS 141031C00007500 C 10/31/14 7.5 2.43 2.86
AKS 141031C00008000 C 10/31/14 8.0 1.98 2.30
AKS 141031C00008500 C 10/31/14 8.5 1.54 1.91
AKS 141031C00009000 C 10/31/14 9.0 1.16 1.38
AKS 141031C00009500 C 10/31/14 9.5 0.84 0.96
AKS 141031C00010000 C 10/31/14 10.0 0.57 0.68
AKS 141031C00010500 C 10/31/14 10.5 0.37 0.49
AKS 141031C00011000 C 10/31/14 11.0 0.24 0.35
AKS 141031C00011500 C 10/31/14 11.5 0.16 0.32
AKS 141031C00012000 C 10/31/14 12.0 0.11 0.25
AKS 141031C00012500 C 10/31/14 12.5 0.07 0.23
AKS 141031C00013000 C 10/31/14 13.0 0.03 0.25
AKS 141031C00013500 C 10/31/14 13.5 0.02 0.24
AKS 141031C00014000 C 10/31/14 14.0 0.01 0.25
AKS 141031C00014500 C 10/31/14 14.5 0.00 0.25
AKS 141031C00015000 C 10/31/14 15.0 0.00 0.25
AKS 141031C00015500 C 10/31/14 15.5 0.00 0.25
AKS 141031C00016000 C 10/31/14 16.0 0.00 0.25
AKS 141031C00016500 C 10/31/14 16.5 0.00 0.25
AKS 141031C00017000 C 10/31/14 17.0 0.00 0.25
AKS 141031C00017500 C 10/31/14 17.5 0.00 0.25
AKS 141031C00018000 C 10/31/14 18.0 0.00 0.25
AKS 141031P00003000 P 10/31/14 3.0 0.00 0.25
AKS 141031P00003500 P 10/31/14 3.5 0.00 0.25
AKS 141031P00004000 P 10/31/14 4.0 0.00 0.25
AKS 141031P00004500 P 10/31/14 4.5 0.01 0.17
AKS 141031P00005000 P 10/31/14 5.0 0.01 0.13
AKS 141031P00005500 P 10/31/14 5.5 0.02 0.25
AKS 141031P00006000 P 10/31/14 6.0 0.01 0.15
AKS 141031P00006500 P 10/31/14 6.5 0.02 0.25
AKS 141031P00007000 P 10/31/14 7.0 0.04 0.25
AKS 141031P00007500 P 10/31/14 7.5 0.06 0.25
AKS 141031P00008000 P 10/31/14 8.0 0.04 0.27
AKS 141031P00008500 P 10/31/14 8.5 0.20 0.24
AKS 141031P00009000 P 10/31/14 9.0 0.30 0.36
AKS 141031P00009500 P 10/31/14 9.5 0.45 0.52
AKS 141031P00010000 P 10/31/14 10.0 0.69 0.76
AKS 141031P00010500 P 10/31/14 10.5 0.98 1.06
AKS 141031P00011000 P 10/31/14 11.0 1.31 1.44
AKS 141031P00011500 P 10/31/14 11.5 1.51 1.86
AKS 141031P00012000 P 10/31/14 12.0 1.95 2.31
AKS 141031P00012500 P 10/31/14 12.5 2.38 2.78
AKS 141031P00013000 P 10/31/14 13.0 2.85 3.30
AKS 141031P00013500 P 10/31/14 13.5 3.35 3.75
AKS 141031P00014000 P 10/31/14 14.0 3.80 4.30
AKS 141031P00014500 P 10/31/14 14.5 4.30 4.75
AKS 141031P00015000 P 10/31/14 15.0 4.80 5.25
AKS 141031P00015500 P 10/31/14 15.5 5.25 5.75
AKS 141031P00016000 P 10/31/14 16.0 5.75 6.20
AKS 141031P00016500 P 10/31/14 16.5 6.20 6.70
AKS 141031P00017000 P 10/31/14 17.0 6.70 7.20
AKS 141031P00017500 P 10/31/14 17.5 7.20 7.70
AKS 141031P00018000 P 10/31/14 18.0 7.70 8.20
AKS 141220C00001000 C 12/20/14 1.0 8.80 9.20
AKS 141220C00002000 C 12/20/14 2.0 7.85 8.20
AKS 141220C00003000 C 12/20/14 3.0 6.85 7.25
AKS 141220C00004000 C 12/20/14 4.0 5.85 6.20
AKS 141220C00005000 C 12/20/14 5.0 4.90 5.15
AKS 141220C00006000 C 12/20/14 6.0 3.95 4.10
AKS 141220C00007000 C 12/20/14 7.0 3.00 3.15
AKS 141220C00008000 C 12/20/14 8.0 2.14 2.28
AKS 141220C00009000 C 12/20/14 9.0 1.42 1.52
AKS 141220C00010000 C 12/20/14 10.0 0.85 0.90
AKS 141220C00011000 C 12/20/14 11.0 0.50 0.52
AKS 141220C00012000 C 12/20/14 12.0 0.29 0.33
AKS 141220C00013000 C 12/20/14 13.0 0.18 0.23
AKS 141220C00014000 C 12/20/14 14.0 0.12 0.16
AKS 141220C00015000 C 12/20/14 15.0 0.08 0.13
AKS 141220C00016000 C 12/20/14 16.0 0.05 0.10
AKS 141220C00017000 C 12/20/14 17.0 0.04 0.10
AKS 141220C00018000 C 12/20/14 18.0 0.03 0.08
AKS 141220C00019000 C 12/20/14 19.0 0.03 0.08
AKS 141220C00020000 C 12/20/14 20.0 0.02 0.08
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 0.02 0.06
AKS 141220P00004000 P 12/20/14 4.0 0.04 0.08
AKS 141220P00005000 P 12/20/14 5.0 0.06 0.11
AKS 141220P00006000 P 12/20/14 6.0 0.10 0.14
AKS 141220P00007000 P 12/20/14 7.0 0.16 0.20
AKS 141220P00008000 P 12/20/14 8.0 0.30 0.33
AKS 141220P00009000 P 12/20/14 9.0 0.55 0.59
AKS 141220P00010000 P 12/20/14 10.0 0.98 1.03
AKS 141220P00011000 P 12/20/14 11.0 1.61 1.68
AKS 141220P00012000 P 12/20/14 12.0 2.32 2.48
AKS 141220P00013000 P 12/20/14 13.0 3.20 3.40
AKS 141220P00014000 P 12/20/14 14.0 4.15 4.35
AKS 141220P00015000 P 12/20/14 15.0 5.10 5.30
AKS 141220P00016000 P 12/20/14 16.0 6.10 6.25
AKS 141220P00017000 P 12/20/14 17.0 7.05 7.25
AKS 141220P00018000 P 12/20/14 18.0 8.05 8.25
AKS 141220P00019000 P 12/20/14 19.0 9.05 9.25
AKS 141220P00020000 P 12/20/14 20.0 10.05 10.25
AKS 150117C00000500 C 01/17/15 0.5 9.30 9.65
AKS 150117C00001000 C 01/17/15 1.0 8.80 9.20
AKS 150117C00001500 C 01/17/15 1.5 8.35 8.65
AKS 150117C00002000 C 01/17/15 2.0 7.85 8.15
AKS 150117C00002500 C 01/17/15 2.5 7.35 7.65
AKS 150117C00003000 C 01/17/15 3.0 6.85 7.15
AKS 150117C00003500 C 01/17/15 3.5 6.35 6.65
AKS 150117C00004000 C 01/17/15 4.0 5.90 6.15
AKS 150117C00004500 C 01/17/15 4.5 5.40 5.65
AKS 150117C00005000 C 01/17/15 5.0 4.90 5.15
AKS 150117C00005500 C 01/17/15 5.5 4.40 4.60
AKS 150117C00007000 C 01/17/15 7.0 3.05 3.20
AKS 150117C00008000 C 01/17/15 8.0 2.21 2.36
AKS 150117C00009000 C 01/17/15 9.0 1.52 1.62
AKS 150117C00010000 C 01/17/15 10.0 0.95 1.01
AKS 150117C00011000 C 01/17/15 11.0 0.60 0.66
AKS 150117C00012000 C 01/17/15 12.0 0.38 0.44
AKS 150117C00013000 C 01/17/15 13.0 0.24 0.31
AKS 150117C00014000 C 01/17/15 14.0 0.16 0.22
AKS 150117C00015000 C 01/17/15 15.0 0.11 0.17
AKS 150117C00016000 C 01/17/15 16.0 0.08 0.13
AKS 150117C00017000 C 01/17/15 17.0 0.06 0.11
AKS 150117C00018000 C 01/17/15 18.0 0.05 0.10
AKS 150117C00019000 C 01/17/15 19.0 0.04 0.09
AKS 150117C00020000 C 01/17/15 20.0 0.03 0.08
AKS 150117P00000500 P 01/17/15 0.5 0.00 0.02
AKS 150117P00001000 P 01/17/15 1.0 0.00 0.02
AKS 150117P00001500 P 01/17/15 1.5 0.00 0.03
AKS 150117P00002000 P 01/17/15 2.0 0.02 0.04
AKS 150117P00002500 P 01/17/15 2.5 0.02 0.07
AKS 150117P00003000 P 01/17/15 3.0 0.02 0.08
AKS 150117P00003500 P 01/17/15 3.5 0.03 0.08
AKS 150117P00004000 P 01/17/15 4.0 0.05 0.10
AKS 150117P00004500 P 01/17/15 4.5 0.05 0.10
AKS 150117P00005000 P 01/17/15 5.0 0.07 0.12
AKS 150117P00005500 P 01/17/15 5.5 0.10 0.14
AKS 150117P00007000 P 01/17/15 7.0 0.22 0.25
AKS 150117P00008000 P 01/17/15 8.0 0.38 0.41
AKS 150117P00009000 P 01/17/15 9.0 0.66 0.69
AKS 150117P00010000 P 01/17/15 10.0 1.10 1.13
AKS 150117P00011000 P 01/17/15 11.0 1.73 1.76
AKS 150117P00012000 P 01/17/15 12.0 2.41 2.57
AKS 150117P00013000 P 01/17/15 13.0 3.25 3.45
AKS 150117P00014000 P 01/17/15 14.0 4.20 4.40
AKS 150117P00015000 P 01/17/15 15.0 5.10 5.35
AKS 150117P00016000 P 01/17/15 16.0 6.10 6.30
AKS 150117P00017000 P 01/17/15 17.0 7.05 7.30
AKS 150117P00018000 P 01/17/15 18.0 8.05 8.25
AKS 150117P00019000 P 01/17/15 19.0 9.05 9.25
AKS 150117P00020000 P 01/17/15 20.0 10.05 10.25
AKS 150320C00001000 C 03/20/15 1.0 6.90 9.25
AKS 150320C00002000 C 03/20/15 2.0 7.85 8.25
AKS 150320C00003000 C 03/20/15 3.0 6.40 7.30
AKS 150320C00004000 C 03/20/15 4.0 5.90 6.35
AKS 150320C00005000 C 03/20/15 5.0 4.95 5.10
AKS 150320C00006000 C 03/20/15 6.0 4.05 4.20
AKS 150320C00007000 C 03/20/15 7.0 3.15 3.30
AKS 150320C00008000 C 03/20/15 8.0 2.39 2.55
AKS 150320C00009000 C 03/20/15 9.0 1.71 1.85
AKS 150320C00010000 C 03/20/15 10.0 1.19 1.32
AKS 150320C00011000 C 03/20/15 11.0 0.81 0.91
AKS 150320C00012000 C 03/20/15 12.0 0.55 0.60
AKS 150320C00013000 C 03/20/15 13.0 0.37 0.48
AKS 150320C00014000 C 03/20/15 14.0 0.26 0.35
AKS 150320C00015000 C 03/20/15 15.0 0.19 0.27
AKS 150320C00016000 C 03/20/15 16.0 0.13 0.22
AKS 150320C00017000 C 03/20/15 17.0 0.10 0.17
AKS 150320C00018000 C 03/20/15 18.0 0.08 0.15
AKS 150320C00019000 C 03/20/15 19.0 0.06 0.13
AKS 150320C00020000 C 03/20/15 20.0 0.05 0.11
AKS 150320P00001000 P 03/20/15 1.0 0.00 0.03
AKS 150320P00002000 P 03/20/15 2.0 0.03 0.09
AKS 150320P00003000 P 03/20/15 3.0 0.06 0.13
AKS 150320P00004000 P 03/20/15 4.0 0.09 0.16
AKS 150320P00005000 P 03/20/15 5.0 0.14 0.20
AKS 150320P00006000 P 03/20/15 6.0 0.20 0.29
AKS 150320P00007000 P 03/20/15 7.0 0.31 0.41
AKS 150320P00008000 P 03/20/15 8.0 0.53 0.60
AKS 150320P00009000 P 03/20/15 9.0 0.85 0.94
AKS 150320P00010000 P 03/20/15 10.0 1.32 1.40
AKS 150320P00011000 P 03/20/15 11.0 1.89 2.03
AKS 150320P00012000 P 03/20/15 12.0 2.61 2.77
AKS 150320P00013000 P 03/20/15 13.0 3.40 3.60
AKS 150320P00014000 P 03/20/15 14.0 4.30 4.50
AKS 150320P00015000 P 03/20/15 15.0 5.20 5.45
AKS 150320P00016000 P 03/20/15 16.0 6.15 6.40
AKS 150320P00017000 P 03/20/15 17.0 7.10 7.35
AKS 150320P00018000 P 03/20/15 18.0 8.10 8.30
AKS 150320P00019000 P 03/20/15 19.0 9.10 9.30
AKS 150320P00020000 P 03/20/15 20.0 10.05 10.30
AKS 160115C00001000 C 01/15/16 1.0 8.10 9.55
AKS 160115C00002000 C 01/15/16 2.0 7.25 9.05
AKS 160115C00002500 C 01/15/16 2.5 6.80 8.55
AKS 160115C00003000 C 01/15/16 3.0 6.80 7.50
AKS 160115C00004000 C 01/15/16 4.0 6.00 6.30
AKS 160115C00005000 C 01/15/16 5.0 5.20 5.50
AKS 160115C00007000 C 01/15/16 7.0 3.65 3.95
AKS 160115C00010000 C 01/15/16 10.0 2.01 2.25
AKS 160115C00012000 C 01/15/16 12.0 1.30 1.53
AKS 160115C00015000 C 01/15/16 15.0 0.70 0.83
AKS 160115C00017000 C 01/15/16 17.0 0.45 0.63
AKS 160115C00020000 C 01/15/16 20.0 0.27 0.42
AKS 160115P00001000 P 01/15/16 1.0 0.05 0.11
AKS 160115P00002000 P 01/15/16 2.0 0.11 0.21
AKS 160115P00002500 P 01/15/16 2.5 0.13 0.26
AKS 160115P00003000 P 01/15/16 3.0 0.19 0.29
AKS 160115P00004000 P 01/15/16 4.0 0.29 0.39
AKS 160115P00005000 P 01/15/16 5.0 0.43 0.53
AKS 160115P00007000 P 01/15/16 7.0 0.86 0.97
AKS 160115P00010000 P 01/15/16 10.0 2.12 2.31
AKS 160115P00012000 P 01/15/16 12.0 3.35 3.60
AKS 160115P00015000 P 01/15/16 15.0 5.70 6.00
AKS 160115P00017000 P 01/15/16 17.0 7.45 7.75
AKS 160115P00020000 P 01/15/16 20.0 10.25 10.60

OPRA data is delayed 15 minutes.