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 (2014-12-12)Premium Content

Ak Steel Holding Corp (AKS)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 141220C00000500 C 12/20/14 0.5 5.45 5.90
AKS 141220C00001000 C 12/20/14 1.0 4.95 5.40
AKS 141220C00001500 C 12/20/14 1.5 4.45 4.90
AKS 141220C00002000 C 12/20/14 2.0 3.95 4.40
AKS 141220C00002500 C 12/20/14 2.5 3.45 3.90
AKS 141220C00003000 C 12/20/14 3.0 2.98 3.35
AKS 141220C00003500 C 12/20/14 3.5 2.64 2.81
AKS 141220C00004000 C 12/20/14 4.0 2.13 2.32
AKS 141220C00004500 C 12/20/14 4.5 1.64 1.81
AKS 141220C00005000 C 12/20/14 5.0 1.22 1.26
AKS 141220C00005500 C 12/20/14 5.5 0.72 0.80
AKS 141220C00006000 C 12/20/14 6.0 0.23 0.25
AKS 141220C00006500 C 12/20/14 6.5 0.00 0.02
AKS 141220C00007000 C 12/20/14 7.0 0.00 0.01
AKS 141220C00007500 C 12/20/14 7.5 0.00 0.06
AKS 141220C00008000 C 12/20/14 8.0 0.00 0.02
AKS 141220C00008500 C 12/20/14 8.5 0.00 0.06
AKS 141220C00009000 C 12/20/14 9.0 0.00 0.01
AKS 141220C00009500 C 12/20/14 9.5 0.00 0.06
AKS 141220C00010000 C 12/20/14 10.0 0.00 0.06
AKS 141220C00010500 C 12/20/14 10.5 0.00 0.06
AKS 141220C00011000 C 12/20/14 11.0 0.00 0.01
AKS 141220C00011500 C 12/20/14 11.5 0.00 0.06
AKS 141220C00012000 C 12/20/14 12.0 0.00 0.06
AKS 141220C00012500 C 12/20/14 12.5 0.00 0.06
AKS 141220C00013000 C 12/20/14 13.0 0.00 0.06
AKS 141220C00014000 C 12/20/14 14.0 0.00 0.06
AKS 141220C00015000 C 12/20/14 15.0 0.00 0.06
AKS 141220C00016000 C 12/20/14 16.0 0.00 0.06
AKS 141220C00017000 C 12/20/14 17.0 0.00 0.06
AKS 141220C00018000 C 12/20/14 18.0 0.00 0.06
AKS 141220C00019000 C 12/20/14 19.0 0.00 0.06
AKS 141220C00020000 C 12/20/14 20.0 0.00 0.06
AKS 141220P00000500 P 12/20/14 0.5 0.00 0.06
AKS 141220P00001000 P 12/20/14 1.0 0.00 0.06
AKS 141220P00001500 P 12/20/14 1.5 0.00 0.06
AKS 141220P00002000 P 12/20/14 2.0 0.00 0.06
AKS 141220P00002500 P 12/20/14 2.5 0.00 0.06
AKS 141220P00003000 P 12/20/14 3.0 0.00 0.06
AKS 141220P00003500 P 12/20/14 3.5 0.00 0.06
AKS 141220P00004000 P 12/20/14 4.0 0.00 0.06
AKS 141220P00004500 P 12/20/14 4.5 0.00 0.01
AKS 141220P00005000 P 12/20/14 5.0 0.00 0.01
AKS 141220P00005500 P 12/20/14 5.5 0.00 0.06
AKS 141220P00006000 P 12/20/14 6.0 0.00 0.05
AKS 141220P00006500 P 12/20/14 6.5 0.20 0.33
AKS 141220P00007000 P 12/20/14 7.0 0.75 0.82
AKS 141220P00007500 P 12/20/14 7.5 1.17 1.35
AKS 141220P00008000 P 12/20/14 8.0 1.62 1.85
AKS 141220P00008500 P 12/20/14 8.5 2.17 2.36
AKS 141220P00009000 P 12/20/14 9.0 2.67 2.85
AKS 141220P00009500 P 12/20/14 9.5 3.10 3.35
AKS 141220P00010000 P 12/20/14 10.0 3.70 3.85
AKS 141220P00010500 P 12/20/14 10.5 4.10 4.35
AKS 141220P00011000 P 12/20/14 11.0 4.70 4.85
AKS 141220P00011500 P 12/20/14 11.5 5.10 5.35
AKS 141220P00012000 P 12/20/14 12.0 5.60 5.85
AKS 141220P00012500 P 12/20/14 12.5 6.10 6.35
AKS 141220P00013000 P 12/20/14 13.0 6.60 6.85
AKS 141220P00014000 P 12/20/14 14.0 7.60 7.85
AKS 141220P00015000 P 12/20/14 15.0 8.60 8.85
AKS 141220P00016000 P 12/20/14 16.0 9.60 9.85
AKS 141220P00017000 P 12/20/14 17.0 10.50 10.90
AKS 141220P00018000 P 12/20/14 18.0 11.50 11.95
AKS 141220P00019000 P 12/20/14 19.0 12.50 12.90
AKS 141220P00020000 P 12/20/14 20.0 13.55 13.85
AKS 141226C00000500 C 12/26/14 0.5 5.55 5.85
AKS 141226C00001000 C 12/26/14 1.0 5.05 5.35
AKS 141226C00001500 C 12/26/14 1.5 4.55 4.85
AKS 141226C00002000 C 12/26/14 2.0 4.05 4.35
AKS 141226C00002500 C 12/26/14 2.5 3.55 3.85
AKS 141226C00003000 C 12/26/14 3.0 3.05 3.35
AKS 141226C00003500 C 12/26/14 3.5 2.65 2.81
AKS 141226C00004000 C 12/26/14 4.0 2.13 2.31
AKS 141226C00004500 C 12/26/14 4.5 1.65 1.88
AKS 141226C00005000 C 12/26/14 5.0 1.16 1.38
AKS 141226C00005500 C 12/26/14 5.5 0.74 0.81
AKS 141226C00006000 C 12/26/14 6.0 0.29 0.35
AKS 141226C00006500 C 12/26/14 6.5 0.08 0.10
AKS 141226C00007000 C 12/26/14 7.0 0.00 0.05
AKS 141226C00007500 C 12/26/14 7.5 0.00 0.08
AKS 141226C00008000 C 12/26/14 8.0 0.00 0.07
AKS 141226C00008500 C 12/26/14 8.5 0.00 0.07
AKS 141226C00009000 C 12/26/14 9.0 0.00 0.07
AKS 141226C00009500 C 12/26/14 9.5 0.00 0.07
AKS 141226C00010000 C 12/26/14 10.0 0.00 0.07
AKS 141226C00010500 C 12/26/14 10.5 0.00 0.07
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 141226C00013000 C 12/26/14 13.0 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 0.07
AKS 141226P00003000 P 12/26/14 3.0 0.00 0.07
AKS 141226P00003500 P 12/26/14 3.5 0.00 0.07
AKS 141226P00004000 P 12/26/14 4.0 0.00 0.01
AKS 141226P00004500 P 12/26/14 4.5 0.00 0.02
AKS 141226P00005000 P 12/26/14 5.0 0.00 0.03
AKS 141226P00005500 P 12/26/14 5.5 0.02 0.03
AKS 141226P00006000 P 12/26/14 6.0 0.09 0.13
AKS 141226P00006500 P 12/26/14 6.5 0.30 0.39
AKS 141226P00007000 P 12/26/14 7.0 0.69 0.87
AKS 141226P00007500 P 12/26/14 7.5 1.18 1.37
AKS 141226P00008000 P 12/26/14 8.0 1.67 1.86
AKS 141226P00008500 P 12/26/14 8.5 2.17 2.36
AKS 141226P00009000 P 12/26/14 9.0 2.67 2.86
AKS 141226P00009500 P 12/26/14 9.5 3.10 3.40
AKS 141226P00010000 P 12/26/14 10.0 3.60 3.90
AKS 141226P00010500 P 12/26/14 10.5 4.10 4.40
AKS 141226P00011000 P 12/26/14 11.0 4.60 4.90
AKS 141226P00011500 P 12/26/14 11.5 5.10 5.40
AKS 141226P00012000 P 12/26/14 12.0 5.60 5.90
AKS 141226P00012500 P 12/26/14 12.5 6.10 6.40
AKS 141226P00013000 P 12/26/14 13.0 6.60 6.85
AKS 150102C00000500 C 01/02/15 0.5 5.55 5.90
AKS 150102C00001000 C 01/02/15 1.0 5.05 5.40
AKS 150102C00001500 C 01/02/15 1.5 4.55 4.90
AKS 150102C00002000 C 01/02/15 2.0 4.05 4.40
AKS 150102C00002500 C 01/02/15 2.5 3.55 3.95
AKS 150102C00003000 C 01/02/15 3.0 3.05 3.40
AKS 150102C00003500 C 01/02/15 3.5 2.65 2.84
AKS 150102C00004000 C 01/02/15 4.0 2.16 2.35
AKS 150102C00004500 C 01/02/15 4.5 1.67 1.85
AKS 150102C00005000 C 01/02/15 5.0 1.17 1.36
AKS 150102C00005500 C 01/02/15 5.5 0.79 0.90
AKS 150102C00006000 C 01/02/15 6.0 0.40 0.49
AKS 150102C00006500 C 01/02/15 6.5 0.14 0.21
AKS 150102C00007000 C 01/02/15 7.0 0.02 0.06
AKS 150102C00007500 C 01/02/15 7.5 0.00 0.09
AKS 150102C00008000 C 01/02/15 8.0 0.00 0.06
AKS 150102C00008500 C 01/02/15 8.5 0.00 0.07
AKS 150102C00009000 C 01/02/15 9.0 0.00 0.07
AKS 150102C00009500 C 01/02/15 9.5 0.00 0.07
AKS 150102C00010000 C 01/02/15 10.0 0.00 0.07
AKS 150102C00010500 C 01/02/15 10.5 0.00 0.07
AKS 150102C00011000 C 01/02/15 11.0 0.00 0.07
AKS 150102C00011500 C 01/02/15 11.5 0.00 0.07
AKS 150102C00012000 C 01/02/15 12.0 0.00 0.07
AKS 150102C00012500 C 01/02/15 12.5 0.00 0.12
AKS 150102C00013000 C 01/02/15 13.0 0.00 0.08
AKS 150102P00000500 P 01/02/15 0.5 0.00 0.07
AKS 150102P00001000 P 01/02/15 1.0 0.00 0.08
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 0.07
AKS 150102P00003000 P 01/02/15 3.0 0.00 0.07
AKS 150102P00003500 P 01/02/15 3.5 0.00 0.07
AKS 150102P00004000 P 01/02/15 4.0 0.00 0.08
AKS 150102P00004500 P 01/02/15 4.5 0.00 0.10
AKS 150102P00005000 P 01/02/15 5.0 0.02 0.09
AKS 150102P00005500 P 01/02/15 5.5 0.05 0.10
AKS 150102P00006000 P 01/02/15 6.0 0.16 0.21
AKS 150102P00006500 P 01/02/15 6.5 0.39 0.54
AKS 150102P00007000 P 01/02/15 7.0 0.73 0.87
AKS 150102P00007500 P 01/02/15 7.5 1.19 1.37
AKS 150102P00008000 P 01/02/15 8.0 1.68 1.87
AKS 150102P00008500 P 01/02/15 8.5 2.17 2.36
AKS 150102P00009000 P 01/02/15 9.0 2.67 2.86
AKS 150102P00009500 P 01/02/15 9.5 3.10 3.50
AKS 150102P00010000 P 01/02/15 10.0 3.60 4.00
AKS 150102P00010500 P 01/02/15 10.5 4.10 4.55
AKS 150102P00011000 P 01/02/15 11.0 4.60 5.00
AKS 150102P00011500 P 01/02/15 11.5 5.10 5.55
AKS 150102P00012000 P 01/02/15 12.0 5.60 6.05
AKS 150102P00012500 P 01/02/15 12.5 6.10 6.45
AKS 150102P00013000 P 01/02/15 13.0 6.60 7.00
AKS 150109C00000500 C 01/09/15 0.5 5.55 5.95
AKS 150109C00001000 C 01/09/15 1.0 5.05 5.45
AKS 150109C00001500 C 01/09/15 1.5 4.55 4.95
AKS 150109C00002000 C 01/09/15 2.0 4.05 4.45
AKS 150109C00002500 C 01/09/15 2.5 3.55 3.95
AKS 150109C00003000 C 01/09/15 3.0 3.10 3.45
AKS 150109C00003500 C 01/09/15 3.5 2.63 2.92
AKS 150109C00004000 C 01/09/15 4.0 2.17 2.41
AKS 150109C00004500 C 01/09/15 4.5 1.68 1.94
AKS 150109C00005000 C 01/09/15 5.0 1.23 1.39
AKS 150109C00005500 C 01/09/15 5.5 0.81 1.03
AKS 150109C00006000 C 01/09/15 6.0 0.46 0.58
AKS 150109C00006500 C 01/09/15 6.5 0.23 0.27
AKS 150109C00007000 C 01/09/15 7.0 0.09 0.18
AKS 150109C00007500 C 01/09/15 7.5 0.04 0.07
AKS 150109C00008000 C 01/09/15 8.0 0.00 0.14
AKS 150109C00008500 C 01/09/15 8.5 0.00 0.16
AKS 150109C00009000 C 01/09/15 9.0 0.00 0.16
AKS 150109C00009500 C 01/09/15 9.5 0.00 0.16
AKS 150109C00010000 C 01/09/15 10.0 0.00 0.14
AKS 150109C00010500 C 01/09/15 10.5 0.00 0.15
AKS 150109C00011000 C 01/09/15 11.0 0.00 0.15
AKS 150109C00011500 C 01/09/15 11.5 0.00 0.15
AKS 150109C00012000 C 01/09/15 12.0 0.00 0.15
AKS 150109C00012500 C 01/09/15 12.5 0.00 0.15
AKS 150109C00013000 C 01/09/15 13.0 0.00 0.15
AKS 150109C00013500 C 01/09/15 13.5 0.00 0.15
AKS 150109P00000500 P 01/09/15 0.5 0.00 0.15
AKS 150109P00001000 P 01/09/15 1.0 0.00 0.16
AKS 150109P00001500 P 01/09/15 1.5 0.00 0.16
AKS 150109P00002000 P 01/09/15 2.0 0.00 0.15
AKS 150109P00002500 P 01/09/15 2.5 0.00 0.14
AKS 150109P00003000 P 01/09/15 3.0 0.00 0.14
AKS 150109P00003500 P 01/09/15 3.5 0.00 0.14
AKS 150109P00004000 P 01/09/15 4.0 0.00 0.14
AKS 150109P00004500 P 01/09/15 4.5 0.01 0.14
AKS 150109P00005000 P 01/09/15 5.0 0.05 0.10
AKS 150109P00005500 P 01/09/15 5.5 0.11 0.16
AKS 150109P00006000 P 01/09/15 6.0 0.25 0.31
AKS 150109P00006500 P 01/09/15 6.5 0.47 0.59
AKS 150109P00007000 P 01/09/15 7.0 0.80 0.91
AKS 150109P00007500 P 01/09/15 7.5 1.16 1.44
AKS 150109P00008000 P 01/09/15 8.0 1.62 1.93
AKS 150109P00008500 P 01/09/15 8.5 2.12 2.40
AKS 150109P00009000 P 01/09/15 9.0 2.58 2.90
AKS 150109P00009500 P 01/09/15 9.5 3.10 3.40
AKS 150109P00010000 P 01/09/15 10.0 3.60 3.90
AKS 150109P00010500 P 01/09/15 10.5 4.10 4.40
AKS 150109P00011000 P 01/09/15 11.0 4.60 4.90
AKS 150109P00011500 P 01/09/15 11.5 5.10 5.45
AKS 150109P00012000 P 01/09/15 12.0 5.60 5.95
AKS 150109P00012500 P 01/09/15 12.5 6.10 6.40
AKS 150109P00013000 P 01/09/15 13.0 6.60 6.90
AKS 150109P00013500 P 01/09/15 13.5 7.10 7.40
AKS 150117C00000500 C 01/17/15 0.5 5.55 5.90
AKS 150117C00001000 C 01/17/15 1.0 5.05 5.40
AKS 150117C00001500 C 01/17/15 1.5 4.60 4.90
AKS 150117C00002000 C 01/17/15 2.0 4.20 4.35
AKS 150117C00002500 C 01/17/15 2.5 3.70 3.85
AKS 150117C00003000 C 01/17/15 3.0 3.20 3.35
AKS 150117C00003500 C 01/17/15 3.5 2.69 2.84
AKS 150117C00004000 C 01/17/15 4.0 2.22 2.35
AKS 150117C00004500 C 01/17/15 4.5 1.75 1.87
AKS 150117C00005000 C 01/17/15 5.0 1.29 1.41
AKS 150117C00005500 C 01/17/15 5.5 0.88 0.97
AKS 150117C00006000 C 01/17/15 6.0 0.56 0.61
AKS 150117C00007000 C 01/17/15 7.0 0.17 0.18
AKS 150117C00008000 C 01/17/15 8.0 0.06 0.07
AKS 150117C00009000 C 01/17/15 9.0 0.01 0.05
AKS 150117C00010000 C 01/17/15 10.0 0.00 0.04
AKS 150117C00011000 C 01/17/15 11.0 0.00 0.04
AKS 150117C00012000 C 01/17/15 12.0 0.00 0.02
AKS 150117C00013000 C 01/17/15 13.0 0.00 0.02
AKS 150117C00014000 C 01/17/15 14.0 0.00 0.05
AKS 150117C00015000 C 01/17/15 15.0 0.00 0.04
AKS 150117C00016000 C 01/17/15 16.0 0.00 0.04
AKS 150117C00017000 C 01/17/15 17.0 0.00 0.03
AKS 150117C00018000 C 01/17/15 18.0 0.00 0.03
AKS 150117C00019000 C 01/17/15 19.0 0.00 0.03
AKS 150117C00020000 C 01/17/15 20.0 0.00 0.03
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 0.02
AKS 150117P00002000 P 01/17/15 2.0 0.00 0.03
AKS 150117P00002500 P 01/17/15 2.5 0.01 0.05
AKS 150117P00003000 P 01/17/15 3.0 0.01 0.07
AKS 150117P00003500 P 01/17/15 3.5 0.03 0.05
AKS 150117P00004000 P 01/17/15 4.0 0.02 0.09
AKS 150117P00004500 P 01/17/15 4.5 0.05 0.11
AKS 150117P00005000 P 01/17/15 5.0 0.10 0.12
AKS 150117P00005500 P 01/17/15 5.5 0.18 0.21
AKS 150117P00006000 P 01/17/15 6.0 0.33 0.37
AKS 150117P00007000 P 01/17/15 7.0 0.89 0.99
AKS 150117P00008000 P 01/17/15 8.0 1.76 1.89
AKS 150117P00009000 P 01/17/15 9.0 2.68 2.86
AKS 150117P00010000 P 01/17/15 10.0 3.70 3.95
AKS 150117P00011000 P 01/17/15 11.0 4.60 5.00
AKS 150117P00012000 P 01/17/15 12.0 5.60 6.00
AKS 150117P00013000 P 01/17/15 13.0 6.60 6.95
AKS 150117P00014000 P 01/17/15 14.0 7.60 8.00
AKS 150117P00015000 P 01/17/15 15.0 8.60 8.90
AKS 150117P00016000 P 01/17/15 16.0 9.60 10.00
AKS 150117P00017000 P 01/17/15 17.0 10.60 11.00
AKS 150117P00018000 P 01/17/15 18.0 11.60 12.00
AKS 150117P00019000 P 01/17/15 19.0 12.60 12.90
AKS 150117P00020000 P 01/17/15 20.0 13.60 13.90
AKS 150123C00000500 C 01/23/15 0.5 5.25 6.00
AKS 150123C00001000 C 01/23/15 1.0 4.75 5.50
AKS 150123C00001500 C 01/23/15 1.5 4.30 4.95
AKS 150123C00002000 C 01/23/15 2.0 3.80 4.45
AKS 150123C00002500 C 01/23/15 2.5 3.30 3.95
AKS 150123C00003000 C 01/23/15 3.0 2.85 3.45
AKS 150123C00003500 C 01/23/15 3.5 2.37 2.94
AKS 150123C00004000 C 01/23/15 4.0 1.86 2.46
AKS 150123C00004500 C 01/23/15 4.5 1.73 1.99
AKS 150123C00005000 C 01/23/15 5.0 1.28 1.53
AKS 150123C00005500 C 01/23/15 5.5 0.87 1.12
AKS 150123C00006000 C 01/23/15 6.0 0.57 0.73
AKS 150123C00006500 C 01/23/15 6.5 0.34 0.46
AKS 150123C00007000 C 01/23/15 7.0 0.18 0.30
AKS 150123C00007500 C 01/23/15 7.5 0.09 0.18
AKS 150123C00008000 C 01/23/15 8.0 0.02 0.25
AKS 150123C00008500 C 01/23/15 8.5 0.01 0.25
AKS 150123C00009000 C 01/23/15 9.0 0.00 0.25
AKS 150123C00009500 C 01/23/15 9.5 0.00 0.25
AKS 150123C00010000 C 01/23/15 10.0 0.00 0.25
AKS 150123C00010500 C 01/23/15 10.5 0.00 0.25
AKS 150123C00011000 C 01/23/15 11.0 0.00 0.25
AKS 150123C00011500 C 01/23/15 11.5 0.00 0.25
AKS 150123P00000500 P 01/23/15 0.5 0.00 0.25
AKS 150123P00001000 P 01/23/15 1.0 0.00 0.25
AKS 150123P00001500 P 01/23/15 1.5 0.00 0.25
AKS 150123P00002000 P 01/23/15 2.0 0.00 0.25
AKS 150123P00002500 P 01/23/15 2.5 0.00 0.25
AKS 150123P00003000 P 01/23/15 3.0 0.01 0.23
AKS 150123P00003500 P 01/23/15 3.5 0.01 0.24
AKS 150123P00004000 P 01/23/15 4.0 0.02 0.23
AKS 150123P00004500 P 01/23/15 4.5 0.06 0.19
AKS 150123P00005000 P 01/23/15 5.0 0.11 0.25
AKS 150123P00005500 P 01/23/15 5.5 0.19 0.33
AKS 150123P00006000 P 01/23/15 6.0 0.35 0.49
AKS 150123P00006500 P 01/23/15 6.5 0.59 0.73
AKS 150123P00007000 P 01/23/15 7.0 0.91 1.31
AKS 150123P00007500 P 01/23/15 7.5 1.27 1.71
AKS 150123P00008000 P 01/23/15 8.0 1.70 2.17
AKS 150123P00008500 P 01/23/15 8.5 2.16 2.71
AKS 150123P00009000 P 01/23/15 9.0 2.64 3.20
AKS 150123P00009500 P 01/23/15 9.5 3.10 3.70
AKS 150123P00010000 P 01/23/15 10.0 3.60 4.15
AKS 150123P00010500 P 01/23/15 10.5 4.10 4.75
AKS 150123P00011000 P 01/23/15 11.0 4.60 5.35
AKS 150123P00011500 P 01/23/15 11.5 5.10 5.75
AKS 150130C00000500 C 01/30/15 0.5 5.25 6.00
AKS 150130C00001000 C 01/30/15 1.0 4.75 5.50
AKS 150130C00001500 C 01/30/15 1.5 4.30 4.95
AKS 150130C00002000 C 01/30/15 2.0 3.80 4.45
AKS 150130C00002500 C 01/30/15 2.5 3.30 3.95
AKS 150130C00003000 C 01/30/15 3.0 2.71 3.50
AKS 150130C00003500 C 01/30/15 3.5 2.35 2.97
AKS 150130C00004000 C 01/30/15 4.0 1.90 2.49
AKS 150130C00004500 C 01/30/15 4.5 1.76 2.01
AKS 150130C00005000 C 01/30/15 5.0 1.31 1.56
AKS 150130C00005500 C 01/30/15 5.5 0.93 1.17
AKS 150130C00006000 C 01/30/15 6.0 0.63 0.85
AKS 150130C00006500 C 01/30/15 6.5 0.43 0.50
AKS 150130C00007000 C 01/30/15 7.0 0.24 0.38
AKS 150130C00007500 C 01/30/15 7.5 0.14 0.28
AKS 150130C00008000 C 01/30/15 8.0 0.08 0.25
AKS 150130C00008500 C 01/30/15 8.5 0.01 0.25
AKS 150130C00009000 C 01/30/15 9.0 0.00 0.25
AKS 150130C00009500 C 01/30/15 9.5 0.00 0.25
AKS 150130C00010000 C 01/30/15 10.0 0.00 0.25
AKS 150130C00010500 C 01/30/15 10.5 0.00 0.25
AKS 150130C00011000 C 01/30/15 11.0 0.00 0.25
AKS 150130P00000500 P 01/30/15 0.5 0.00 0.25
AKS 150130P00001000 P 01/30/15 1.0 0.00 0.24
AKS 150130P00001500 P 01/30/15 1.5 0.00 0.25
AKS 150130P00002000 P 01/30/15 2.0 0.00 0.25
AKS 150130P00002500 P 01/30/15 2.5 0.00 0.25
AKS 150130P00003000 P 01/30/15 3.0 0.02 0.22
AKS 150130P00003500 P 01/30/15 3.5 0.02 0.23
AKS 150130P00004000 P 01/30/15 4.0 0.05 0.25
AKS 150130P00004500 P 01/30/15 4.5 0.09 0.28
AKS 150130P00005000 P 01/30/15 5.0 0.15 0.20
AKS 150130P00005500 P 01/30/15 5.5 0.23 0.33
AKS 150130P00006000 P 01/30/15 6.0 0.42 0.54
AKS 150130P00006500 P 01/30/15 6.5 0.70 0.80
AKS 150130P00007000 P 01/30/15 7.0 0.96 1.36
AKS 150130P00007500 P 01/30/15 7.5 1.29 1.87
AKS 150130P00008000 P 01/30/15 8.0 1.72 2.14
AKS 150130P00008500 P 01/30/15 8.5 2.19 2.75
AKS 150130P00009000 P 01/30/15 9.0 2.65 3.25
AKS 150130P00009500 P 01/30/15 9.5 3.10 3.75
AKS 150130P00010000 P 01/30/15 10.0 3.60 4.25
AKS 150130P00010500 P 01/30/15 10.5 4.10 4.75
AKS 150130P00011000 P 01/30/15 11.0 4.60 5.25
AKS 150320C00001000 C 03/20/15 1.0 5.15 5.35
AKS 150320C00002000 C 03/20/15 2.0 4.10 4.45
AKS 150320C00003000 C 03/20/15 3.0 3.25 3.40
AKS 150320C00004000 C 03/20/15 4.0 2.36 2.52
AKS 150320C00005000 C 03/20/15 5.0 1.59 1.72
AKS 150320C00006000 C 03/20/15 6.0 0.99 1.08
AKS 150320C00007000 C 03/20/15 7.0 0.61 0.62
AKS 150320C00008000 C 03/20/15 8.0 0.35 0.38
AKS 150320C00009000 C 03/20/15 9.0 0.20 0.22
AKS 150320C00010000 C 03/20/15 10.0 0.11 0.19
AKS 150320C00011000 C 03/20/15 11.0 0.05 0.14
AKS 150320C00012000 C 03/20/15 12.0 0.02 0.13
AKS 150320C00013000 C 03/20/15 13.0 0.01 0.11
AKS 150320C00014000 C 03/20/15 14.0 0.00 0.10
AKS 150320C00015000 C 03/20/15 15.0 0.00 0.10
AKS 150320C00016000 C 03/20/15 16.0 0.00 0.10
AKS 150320C00017000 C 03/20/15 17.0 0.00 0.10
AKS 150320C00018000 C 03/20/15 18.0 0.00 0.10
AKS 150320C00019000 C 03/20/15 19.0 0.00 0.09
AKS 150320C00020000 C 03/20/15 20.0 0.00 0.09
AKS 150320P00001000 P 03/20/15 1.0 0.00 0.05
AKS 150320P00002000 P 03/20/15 2.0 0.00 0.12
AKS 150320P00003000 P 03/20/15 3.0 0.08 0.15
AKS 150320P00004000 P 03/20/15 4.0 0.18 0.24
AKS 150320P00005000 P 03/20/15 5.0 0.40 0.42
AKS 150320P00006000 P 03/20/15 6.0 0.77 0.81
AKS 150320P00007000 P 03/20/15 7.0 1.31 1.42
AKS 150320P00008000 P 03/20/15 8.0 2.04 2.18
AKS 150320P00009000 P 03/20/15 9.0 2.90 3.05
AKS 150320P00010000 P 03/20/15 10.0 3.80 3.95
AKS 150320P00011000 P 03/20/15 11.0 4.75 4.95
AKS 150320P00012000 P 03/20/15 12.0 5.70 5.90
AKS 150320P00013000 P 03/20/15 13.0 6.65 7.00
AKS 150320P00014000 P 03/20/15 14.0 7.60 8.00
AKS 150320P00015000 P 03/20/15 15.0 8.60 9.00
AKS 150320P00016000 P 03/20/15 16.0 9.60 10.00
AKS 150320P00017000 P 03/20/15 17.0 10.50 11.15
AKS 150320P00018000 P 03/20/15 18.0 11.60 12.10
AKS 150320P00019000 P 03/20/15 19.0 12.60 13.10
AKS 150320P00020000 P 03/20/15 20.0 13.60 14.00
AKS 150619C00001000 C 06/19/15 1.0 5.10 5.45
AKS 150619C00002000 C 06/19/15 2.0 4.25 4.45
AKS 150619C00003000 C 06/19/15 3.0 3.35 3.55
AKS 150619C00004000 C 06/19/15 4.0 2.57 2.74
AKS 150619C00005000 C 06/19/15 5.0 1.88 2.00
AKS 150619C00006000 C 06/19/15 6.0 1.34 1.44
AKS 150619C00007000 C 06/19/15 7.0 0.93 0.99
AKS 150619C00008000 C 06/19/15 8.0 0.65 0.75
AKS 150619C00009000 C 06/19/15 9.0 0.45 0.51
AKS 150619C00010000 C 06/19/15 10.0 0.30 0.41
AKS 150619C00011000 C 06/19/15 11.0 0.20 0.33
AKS 150619C00012000 C 06/19/15 12.0 0.15 0.27
AKS 150619C00013000 C 06/19/15 13.0 0.10 0.24
AKS 150619C00014000 C 06/19/15 14.0 0.06 0.22
AKS 150619P00001000 P 06/19/15 1.0 0.02 0.06
AKS 150619P00002000 P 06/19/15 2.0 0.09 0.18
AKS 150619P00003000 P 06/19/15 3.0 0.19 0.27
AKS 150619P00004000 P 06/19/15 4.0 0.39 0.44
AKS 150619P00005000 P 06/19/15 5.0 0.69 0.75
AKS 150619P00006000 P 06/19/15 6.0 1.11 1.20
AKS 150619P00007000 P 06/19/15 7.0 1.68 1.77
AKS 150619P00008000 P 06/19/15 8.0 2.38 2.52
AKS 150619P00009000 P 06/19/15 9.0 3.15 3.35
AKS 150619P00010000 P 06/19/15 10.0 4.00 4.20
AKS 150619P00011000 P 06/19/15 11.0 4.90 5.15
AKS 150619P00012000 P 06/19/15 12.0 5.85 6.05
AKS 150619P00013000 P 06/19/15 13.0 6.80 7.00
AKS 150619P00014000 P 06/19/15 14.0 7.75 8.00
AKS 160115C00001000 C 01/15/16 1.0 5.15 5.50
AKS 160115C00002000 C 01/15/16 2.0 4.35 4.60
AKS 160115C00002500 C 01/15/16 2.5 3.95 4.20
AKS 160115C00003000 C 01/15/16 3.0 3.60 3.80
AKS 160115C00004000 C 01/15/16 4.0 2.94 3.10
AKS 160115C00005000 C 01/15/16 5.0 2.35 2.54
AKS 160115C00007000 C 01/15/16 7.0 1.48 1.65
AKS 160115C00010000 C 01/15/16 10.0 0.75 0.92
AKS 160115C00012000 C 01/15/16 12.0 0.52 0.60
AKS 160115C00015000 C 01/15/16 15.0 0.31 0.45
AKS 160115C00017000 C 01/15/16 17.0 0.21 0.40
AKS 160115C00020000 C 01/15/16 20.0 0.13 0.34
AKS 160115P00001000 P 01/15/16 1.0 0.08 0.12
AKS 160115P00002000 P 01/15/16 2.0 0.21 0.29
AKS 160115P00002500 P 01/15/16 2.5 0.28 0.39
AKS 160115P00003000 P 01/15/16 3.0 0.42 0.49
AKS 160115P00004000 P 01/15/16 4.0 0.73 0.80
AKS 160115P00005000 P 01/15/16 5.0 1.13 1.20
AKS 160115P00007000 P 01/15/16 7.0 2.23 2.34
AKS 160115P00010000 P 01/15/16 10.0 4.45 4.65
AKS 160115P00012000 P 01/15/16 12.0 6.20 6.40
AKS 160115P00015000 P 01/15/16 15.0 8.95 9.20
AKS 160115P00017000 P 01/15/16 17.0 10.85 11.10
AKS 160115P00020000 P 01/15/16 20.0 13.80 14.05
AKS 170120C00002000 C 01/20/17 2.0 4.55 4.85
AKS 170120C00003000 C 01/20/17 3.0 3.90 4.20
AKS 170120C00004000 C 01/20/17 4.0 3.35 3.65
AKS 170120C00005000 C 01/20/17 5.0 2.85 3.15
AKS 170120C00007000 C 01/20/17 7.0 2.13 2.41
AKS 170120C00010000 C 01/20/17 10.0 1.41 1.66
AKS 170120C00012000 C 01/20/17 12.0 1.10 1.37
AKS 170120P00002000 P 01/20/17 2.0 0.38 0.47
AKS 170120P00003000 P 01/20/17 3.0 0.72 0.82
AKS 170120P00004000 P 01/20/17 4.0 1.14 1.24
AKS 170120P00005000 P 01/20/17 5.0 1.63 1.76
AKS 170120P00007000 P 01/20/17 7.0 2.81 3.00
AKS 170120P00010000 P 01/20/17 10.0 5.00 5.25
AKS 170120P00012000 P 01/20/17 12.0 6.65 6.95

OPRA data is delayed 15 minutes.