Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

Ak Steel Holding Corp (AKS)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 141024C00000500 C 10/24/14 0.5 6.00 6.60
AKS 141024C00001000 C 10/24/14 1.0 5.50 6.10
AKS 141024C00001500 C 10/24/14 1.5 5.00 5.60
AKS 141024C00002000 C 10/24/14 2.0 4.50 5.10
AKS 141024C00002500 C 10/24/14 2.5 4.00 4.60
AKS 141024C00003000 C 10/24/14 3.0 3.50 4.10
AKS 141024C00003500 C 10/24/14 3.5 3.00 3.60
AKS 141024C00004000 C 10/24/14 4.0 2.55 2.84
AKS 141024C00004500 C 10/24/14 4.5 2.05 2.56
AKS 141024C00005000 C 10/24/14 5.0 1.56 2.06
AKS 141024C00005500 C 10/24/14 5.5 1.06 1.32
AKS 141024C00006000 C 10/24/14 6.0 0.69 0.95
AKS 141024C00006500 C 10/24/14 6.5 0.31 0.37
AKS 141024C00007000 C 10/24/14 7.0 0.07 0.09
AKS 141024C00007500 C 10/24/14 7.5 0.00 0.05
AKS 141024C00008000 C 10/24/14 8.0 0.00 0.01
AKS 141024C00008500 C 10/24/14 8.5 0.00 0.01
AKS 141024C00009000 C 10/24/14 9.0 0.00 0.08
AKS 141024C00009500 C 10/24/14 9.5 0.00 0.08
AKS 141024C00010000 C 10/24/14 10.0 0.00 0.05
AKS 141024C00010500 C 10/24/14 10.5 0.00 0.08
AKS 141024C00011000 C 10/24/14 11.0 0.00 0.08
AKS 141024C00011500 C 10/24/14 11.5 0.00 0.08
AKS 141024C00012000 C 10/24/14 12.0 0.00 0.08
AKS 141024C00012500 C 10/24/14 12.5 0.00 0.08
AKS 141024C00013000 C 10/24/14 13.0 0.00 0.08
AKS 141024C00013500 C 10/24/14 13.5 0.00 0.08
AKS 141024C00014000 C 10/24/14 14.0 0.00 0.08
AKS 141024C00014500 C 10/24/14 14.5 0.00 0.08
AKS 141024C00015000 C 10/24/14 15.0 0.00 0.08
AKS 141024C00015500 C 10/24/14 15.5 0.00 0.08
AKS 141024C00016000 C 10/24/14 16.0 0.00 0.08
AKS 141024C00016500 C 10/24/14 16.5 0.00 0.08
AKS 141024C00017000 C 10/24/14 17.0 0.00 0.08
AKS 141024C00017500 C 10/24/14 17.5 0.00 0.08
AKS 141024C00018000 C 10/24/14 18.0 0.00 0.08
AKS 141024C00018500 C 10/24/14 18.5 0.00 0.08
AKS 141024C00019000 C 10/24/14 19.0 0.00 0.08
AKS 141024P00000500 P 10/24/14 0.5 0.00 0.08
AKS 141024P00001000 P 10/24/14 1.0 0.00 0.08
AKS 141024P00001500 P 10/24/14 1.5 0.00 0.08
AKS 141024P00002000 P 10/24/14 2.0 0.00 0.08
AKS 141024P00002500 P 10/24/14 2.5 0.00 0.08
AKS 141024P00003000 P 10/24/14 3.0 0.00 0.06
AKS 141024P00003500 P 10/24/14 3.5 0.00 0.01
AKS 141024P00004000 P 10/24/14 4.0 0.00 0.08
AKS 141024P00004500 P 10/24/14 4.5 0.00 0.01
AKS 141024P00005000 P 10/24/14 5.0 0.00 0.02
AKS 141024P00005500 P 10/24/14 5.5 0.00 0.03
AKS 141024P00006000 P 10/24/14 6.0 0.02 0.04
AKS 141024P00006500 P 10/24/14 6.5 0.07 0.11
AKS 141024P00007000 P 10/24/14 7.0 0.31 0.37
AKS 141024P00007500 P 10/24/14 7.5 0.50 0.96
AKS 141024P00008000 P 10/24/14 8.0 0.95 1.45
AKS 141024P00008500 P 10/24/14 8.5 1.44 1.96
AKS 141024P00009000 P 10/24/14 9.0 1.90 2.46
AKS 141024P00009500 P 10/24/14 9.5 2.41 2.96
AKS 141024P00010000 P 10/24/14 10.0 2.92 3.50
AKS 141024P00010500 P 10/24/14 10.5 3.40 4.00
AKS 141024P00011000 P 10/24/14 11.0 3.90 4.50
AKS 141024P00011500 P 10/24/14 11.5 4.40 5.00
AKS 141024P00012000 P 10/24/14 12.0 4.90 5.50
AKS 141024P00012500 P 10/24/14 12.5 5.40 6.00
AKS 141024P00013000 P 10/24/14 13.0 5.90 6.50
AKS 141024P00013500 P 10/24/14 13.5 6.40 7.00
AKS 141024P00014000 P 10/24/14 14.0 6.90 7.50
AKS 141024P00014500 P 10/24/14 14.5 7.35 8.10
AKS 141024P00015000 P 10/24/14 15.0 7.90 8.60
AKS 141024P00015500 P 10/24/14 15.5 8.40 9.05
AKS 141024P00016000 P 10/24/14 16.0 8.90 9.55
AKS 141024P00016500 P 10/24/14 16.5 9.35 10.15
AKS 141024P00017000 P 10/24/14 17.0 9.70 10.90
AKS 141024P00017500 P 10/24/14 17.5 10.30 11.10
AKS 141024P00018000 P 10/24/14 18.0 10.80 11.60
AKS 141024P00018500 P 10/24/14 18.5 11.30 12.10
AKS 141024P00019000 P 10/24/14 19.0 11.80 12.60
AKS 141031C00003000 C 10/31/14 3.0 3.50 3.85
AKS 141031C00003500 C 10/31/14 3.5 3.05 3.60
AKS 141031C00004000 C 10/31/14 4.0 2.56 2.84
AKS 141031C00004500 C 10/31/14 4.5 2.07 2.34
AKS 141031C00005000 C 10/31/14 5.0 1.59 1.84
AKS 141031C00005500 C 10/31/14 5.5 1.13 1.34
AKS 141031C00006000 C 10/31/14 6.0 0.70 0.90
AKS 141031C00006500 C 10/31/14 6.5 0.46 0.51
AKS 141031C00007000 C 10/31/14 7.0 0.22 0.27
AKS 141031C00007500 C 10/31/14 7.5 0.10 0.12
AKS 141031C00008000 C 10/31/14 8.0 0.03 0.09
AKS 141031C00008500 C 10/31/14 8.5 0.01 0.15
AKS 141031C00009000 C 10/31/14 9.0 0.00 0.15
AKS 141031C00009500 C 10/31/14 9.5 0.00 0.15
AKS 141031C00010000 C 10/31/14 10.0 0.00 0.15
AKS 141031C00010500 C 10/31/14 10.5 0.00 0.05
AKS 141031C00011000 C 10/31/14 11.0 0.00 0.05
AKS 141031C00011500 C 10/31/14 11.5 0.00 0.15
AKS 141031C00012000 C 10/31/14 12.0 0.00 0.14
AKS 141031C00012500 C 10/31/14 12.5 0.00 0.14
AKS 141031C00013000 C 10/31/14 13.0 0.00 0.15
AKS 141031C00013500 C 10/31/14 13.5 0.00 0.14
AKS 141031C00014000 C 10/31/14 14.0 0.00 0.14
AKS 141031C00014500 C 10/31/14 14.5 0.00 0.14
AKS 141031C00015000 C 10/31/14 15.0 0.00 0.14
AKS 141031C00015500 C 10/31/14 15.5 0.00 0.14
AKS 141031C00016000 C 10/31/14 16.0 0.00 0.14
AKS 141031C00016500 C 10/31/14 16.5 0.00 0.14
AKS 141031C00017000 C 10/31/14 17.0 0.00 0.14
AKS 141031C00017500 C 10/31/14 17.5 0.00 0.14
AKS 141031C00018000 C 10/31/14 18.0 0.00 0.14
AKS 141031P00003000 P 10/31/14 3.0 0.00 0.06
AKS 141031P00003500 P 10/31/14 3.5 0.00 0.15
AKS 141031P00004000 P 10/31/14 4.0 0.00 0.16
AKS 141031P00004500 P 10/31/14 4.5 0.00 0.05
AKS 141031P00005000 P 10/31/14 5.0 0.02 0.09
AKS 141031P00005500 P 10/31/14 5.5 0.04 0.08
AKS 141031P00006000 P 10/31/14 6.0 0.10 0.12
AKS 141031P00006500 P 10/31/14 6.5 0.23 0.25
AKS 141031P00007000 P 10/31/14 7.0 0.47 0.52
AKS 141031P00007500 P 10/31/14 7.5 0.67 1.03
AKS 141031P00008000 P 10/31/14 8.0 1.03 1.49
AKS 141031P00008500 P 10/31/14 8.5 1.49 1.97
AKS 141031P00009000 P 10/31/14 9.0 1.96 2.46
AKS 141031P00009500 P 10/31/14 9.5 2.45 2.95
AKS 141031P00010000 P 10/31/14 10.0 2.95 3.50
AKS 141031P00010500 P 10/31/14 10.5 3.35 4.05
AKS 141031P00011000 P 10/31/14 11.0 3.90 4.50
AKS 141031P00011500 P 10/31/14 11.5 4.40 5.00
AKS 141031P00012000 P 10/31/14 12.0 4.90 5.60
AKS 141031P00012500 P 10/31/14 12.5 5.40 6.00
AKS 141031P00013000 P 10/31/14 13.0 5.90 6.50
AKS 141031P00013500 P 10/31/14 13.5 6.40 7.10
AKS 141031P00014000 P 10/31/14 14.0 6.85 7.55
AKS 141031P00014500 P 10/31/14 14.5 7.35 8.05
AKS 141031P00015000 P 10/31/14 15.0 7.85 8.55
AKS 141031P00015500 P 10/31/14 15.5 8.40 9.05
AKS 141031P00016000 P 10/31/14 16.0 8.90 9.55
AKS 141031P00016500 P 10/31/14 16.5 9.35 10.40
AKS 141031P00017000 P 10/31/14 17.0 9.70 10.60
AKS 141031P00017500 P 10/31/14 17.5 10.30 11.10
AKS 141031P00018000 P 10/31/14 18.0 10.80 11.60
AKS 141107C00001500 C 11/07/14 1.5 5.05 5.60
AKS 141107C00002000 C 11/07/14 2.0 4.55 5.10
AKS 141107C00002500 C 11/07/14 2.5 4.05 4.60
AKS 141107C00003000 C 11/07/14 3.0 3.55 4.10
AKS 141107C00003500 C 11/07/14 3.5 3.05 3.60
AKS 141107C00004000 C 11/07/14 4.0 2.60 3.00
AKS 141107C00004500 C 11/07/14 4.5 2.11 2.50
AKS 141107C00005000 C 11/07/14 5.0 1.64 2.01
AKS 141107C00005500 C 11/07/14 5.5 1.21 1.66
AKS 141107C00006000 C 11/07/14 6.0 0.84 1.05
AKS 141107C00006500 C 11/07/14 6.5 0.60 0.64
AKS 141107C00007000 C 11/07/14 7.0 0.35 0.40
AKS 141107C00007500 C 11/07/14 7.5 0.20 0.24
AKS 141107C00008000 C 11/07/14 8.0 0.10 0.15
AKS 141107C00008500 C 11/07/14 8.5 0.06 0.16
AKS 141107C00009000 C 11/07/14 9.0 0.03 0.09
AKS 141107C00009500 C 11/07/14 9.5 0.01 0.18
AKS 141107C00010000 C 11/07/14 10.0 0.01 0.15
AKS 141107C00010500 C 11/07/14 10.5 0.00 0.16
AKS 141107C00011000 C 11/07/14 11.0 0.00 0.17
AKS 141107C00011500 C 11/07/14 11.5 0.00 0.17
AKS 141107C00012000 C 11/07/14 12.0 0.00 0.15
AKS 141107C00012500 C 11/07/14 12.5 0.00 0.15
AKS 141107C00013000 C 11/07/14 13.0 0.00 0.15
AKS 141107C00013500 C 11/07/14 13.5 0.00 0.15
AKS 141107C00014000 C 11/07/14 14.0 0.00 0.15
AKS 141107C00014500 C 11/07/14 14.5 0.00 0.15
AKS 141107C00015000 C 11/07/14 15.0 0.00 0.15
AKS 141107C00015500 C 11/07/14 15.5 0.00 0.15
AKS 141107C00016000 C 11/07/14 16.0 0.00 0.15
AKS 141107C00016500 C 11/07/14 16.5 0.00 0.15
AKS 141107C00017000 C 11/07/14 17.0 0.00 0.14
AKS 141107C00017500 C 11/07/14 17.5 0.00 0.14
AKS 141107C00018000 C 11/07/14 18.0 0.00 0.14
AKS 141107P00001500 P 11/07/14 1.5 0.00 0.14
AKS 141107P00002000 P 11/07/14 2.0 0.00 0.15
AKS 141107P00002500 P 11/07/14 2.5 0.01 0.05
AKS 141107P00003000 P 11/07/14 3.0 0.01 0.05
AKS 141107P00003500 P 11/07/14 3.5 0.02 0.12
AKS 141107P00004000 P 11/07/14 4.0 0.02 0.16
AKS 141107P00004500 P 11/07/14 4.5 0.03 0.19
AKS 141107P00005000 P 11/07/14 5.0 0.05 0.21
AKS 141107P00005500 P 11/07/14 5.5 0.11 0.15
AKS 141107P00006000 P 11/07/14 6.0 0.20 0.23
AKS 141107P00006500 P 11/07/14 6.5 0.36 0.39
AKS 141107P00007000 P 11/07/14 7.0 0.61 0.65
AKS 141107P00007500 P 11/07/14 7.5 0.95 1.00
AKS 141107P00008000 P 11/07/14 8.0 1.27 1.56
AKS 141107P00008500 P 11/07/14 8.5 1.56 2.02
AKS 141107P00009000 P 11/07/14 9.0 2.01 2.49
AKS 141107P00009500 P 11/07/14 9.5 2.49 2.98
AKS 141107P00010000 P 11/07/14 10.0 2.96 3.50
AKS 141107P00010500 P 11/07/14 10.5 3.45 4.00
AKS 141107P00011000 P 11/07/14 11.0 3.95 4.50
AKS 141107P00011500 P 11/07/14 11.5 4.45 5.05
AKS 141107P00012000 P 11/07/14 12.0 4.90 5.55
AKS 141107P00012500 P 11/07/14 12.5 5.40 6.10
AKS 141107P00013000 P 11/07/14 13.0 5.90 6.55
AKS 141107P00013500 P 11/07/14 13.5 6.40 7.05
AKS 141107P00014000 P 11/07/14 14.0 6.90 7.60
AKS 141107P00014500 P 11/07/14 14.5 7.40 8.10
AKS 141107P00015000 P 11/07/14 15.0 7.90 8.55
AKS 141107P00015500 P 11/07/14 15.5 8.40 9.05
AKS 141107P00016000 P 11/07/14 16.0 8.90 9.50
AKS 141107P00016500 P 11/07/14 16.5 9.20 10.05
AKS 141107P00017000 P 11/07/14 17.0 9.70 10.60
AKS 141107P00017500 P 11/07/14 17.5 9.00 12.40
AKS 141107P00018000 P 11/07/14 18.0 9.65 12.90
AKS 141114C00000500 C 11/14/14 0.5 6.00 6.65
AKS 141114C00001000 C 11/14/14 1.0 5.55 6.15
AKS 141114C00001500 C 11/14/14 1.5 5.05 5.65
AKS 141114C00002000 C 11/14/14 2.0 4.55 5.10
AKS 141114C00002500 C 11/14/14 2.5 4.05 4.60
AKS 141114C00003000 C 11/14/14 3.0 3.60 4.10
AKS 141114C00003500 C 11/14/14 3.5 3.10 3.60
AKS 141114C00004000 C 11/14/14 4.0 2.62 2.90
AKS 141114C00004500 C 11/14/14 4.5 2.15 2.51
AKS 141114C00005000 C 11/14/14 5.0 1.69 2.04
AKS 141114C00005500 C 11/14/14 5.5 1.26 1.61
AKS 141114C00006000 C 11/14/14 6.0 0.90 1.07
AKS 141114C00006500 C 11/14/14 6.5 0.68 0.74
AKS 141114C00007000 C 11/14/14 7.0 0.43 0.48
AKS 141114C00007500 C 11/14/14 7.5 0.26 0.31
AKS 141114C00008000 C 11/14/14 8.0 0.16 0.20
AKS 141114C00008500 C 11/14/14 8.5 0.09 0.14
AKS 141114C00009000 C 11/14/14 9.0 0.06 0.17
AKS 141114C00009500 C 11/14/14 9.5 0.03 0.20
AKS 141114C00010000 C 11/14/14 10.0 0.02 0.18
AKS 141114C00010500 C 11/14/14 10.5 0.01 0.17
AKS 141114C00011000 C 11/14/14 11.0 0.01 0.17
AKS 141114C00011500 C 11/14/14 11.5 0.00 0.16
AKS 141114C00012000 C 11/14/14 12.0 0.00 0.16
AKS 141114C00012500 C 11/14/14 12.5 0.00 0.16
AKS 141114C00013000 C 11/14/14 13.0 0.00 0.15
AKS 141114C00013500 C 11/14/14 13.5 0.00 0.15
AKS 141114C00014000 C 11/14/14 14.0 0.00 0.15
AKS 141114C00014500 C 11/14/14 14.5 0.00 0.15
AKS 141114C00015000 C 11/14/14 15.0 0.00 0.15
AKS 141114C00015500 C 11/14/14 15.5 0.00 0.15
AKS 141114P00000500 P 11/14/14 0.5 0.00 0.14
AKS 141114P00001000 P 11/14/14 1.0 0.00 0.14
AKS 141114P00001500 P 11/14/14 1.5 0.00 0.15
AKS 141114P00002000 P 11/14/14 2.0 0.00 0.15
AKS 141114P00002500 P 11/14/14 2.5 0.00 0.05
AKS 141114P00003000 P 11/14/14 3.0 0.01 0.12
AKS 141114P00003500 P 11/14/14 3.5 0.01 0.18
AKS 141114P00004000 P 11/14/14 4.0 0.03 0.19
AKS 141114P00004500 P 11/14/14 4.5 0.05 0.21
AKS 141114P00005000 P 11/14/14 5.0 0.08 0.24
AKS 141114P00005500 P 11/14/14 5.5 0.13 0.22
AKS 141114P00006000 P 11/14/14 6.0 0.27 0.30
AKS 141114P00006500 P 11/14/14 6.5 0.43 0.48
AKS 141114P00007000 P 11/14/14 7.0 0.67 0.73
AKS 141114P00007500 P 11/14/14 7.5 1.01 1.06
AKS 141114P00008000 P 11/14/14 8.0 1.27 1.59
AKS 141114P00008500 P 11/14/14 8.5 1.61 2.02
AKS 141114P00009000 P 11/14/14 9.0 2.02 2.51
AKS 141114P00009500 P 11/14/14 9.5 2.49 2.99
AKS 141114P00010000 P 11/14/14 10.0 2.98 3.50
AKS 141114P00010500 P 11/14/14 10.5 3.45 4.00
AKS 141114P00011000 P 11/14/14 11.0 3.95 4.50
AKS 141114P00011500 P 11/14/14 11.5 4.40 5.00
AKS 141114P00012000 P 11/14/14 12.0 4.90 5.55
AKS 141114P00012500 P 11/14/14 12.5 5.40 6.05
AKS 141114P00013000 P 11/14/14 13.0 5.95 6.50
AKS 141114P00013500 P 11/14/14 13.5 6.45 7.10
AKS 141114P00014000 P 11/14/14 14.0 6.90 7.55
AKS 141114P00014500 P 11/14/14 14.5 7.40 8.05
AKS 141114P00015000 P 11/14/14 15.0 7.90 8.60
AKS 141114P00015500 P 11/14/14 15.5 8.40 9.05
AKS 141122C00000500 C 11/22/14 0.5 6.05 6.55
AKS 141122C00001000 C 11/22/14 1.0 5.55 6.10
AKS 141122C00001500 C 11/22/14 1.5 5.05 5.45
AKS 141122C00002000 C 11/22/14 2.0 4.55 5.00
AKS 141122C00002500 C 11/22/14 2.5 4.05 4.50
AKS 141122C00003000 C 11/22/14 3.0 3.55 4.00
AKS 141122C00003500 C 11/22/14 3.5 3.10 3.55
AKS 141122C00004000 C 11/22/14 4.0 2.71 2.85
AKS 141122C00004500 C 11/22/14 4.5 2.26 2.39
AKS 141122C00005000 C 11/22/14 5.0 1.80 1.93
AKS 141122C00005500 C 11/22/14 5.5 1.39 1.51
AKS 141122C00006000 C 11/22/14 6.0 1.03 1.13
AKS 141122C00006500 C 11/22/14 6.5 0.75 0.81
AKS 141122C00007000 C 11/22/14 7.0 0.51 0.55
AKS 141122C00007500 C 11/22/14 7.5 0.32 0.37
AKS 141122C00008000 C 11/22/14 8.0 0.21 0.25
AKS 141122C00008500 C 11/22/14 8.5 0.12 0.17
AKS 141122C00009000 C 11/22/14 9.0 0.08 0.13
AKS 141122C00009500 C 11/22/14 9.5 0.06 0.11
AKS 141122C00010000 C 11/22/14 10.0 0.04 0.11
AKS 141122C00010500 C 11/22/14 10.5 0.03 0.08
AKS 141122C00011000 C 11/22/14 11.0 0.02 0.09
AKS 141122C00011500 C 11/22/14 11.5 0.01 0.07
AKS 141122C00012000 C 11/22/14 12.0 0.00 0.09
AKS 141122C00012500 C 11/22/14 12.5 0.00 0.08
AKS 141122C00013000 C 11/22/14 13.0 0.00 0.08
AKS 141122C00013500 C 11/22/14 13.5 0.00 0.08
AKS 141122C00014000 C 11/22/14 14.0 0.00 0.09
AKS 141122C00015000 C 11/22/14 15.0 0.00 0.10
AKS 141122C00016000 C 11/22/14 16.0 0.00 0.08
AKS 141122C00017000 C 11/22/14 17.0 0.00 0.08
AKS 141122C00018000 C 11/22/14 18.0 0.00 0.09
AKS 141122P00000500 P 11/22/14 0.5 0.00 0.02
AKS 141122P00001000 P 11/22/14 1.0 0.00 0.02
AKS 141122P00001500 P 11/22/14 1.5 0.00 0.02
AKS 141122P00002000 P 11/22/14 2.0 0.00 0.04
AKS 141122P00002500 P 11/22/14 2.5 0.00 0.07
AKS 141122P00003000 P 11/22/14 3.0 0.00 0.11
AKS 141122P00003500 P 11/22/14 3.5 0.02 0.12
AKS 141122P00004000 P 11/22/14 4.0 0.02 0.13
AKS 141122P00004500 P 11/22/14 4.5 0.06 0.14
AKS 141122P00005000 P 11/22/14 5.0 0.13 0.17
AKS 141122P00005500 P 11/22/14 5.5 0.21 0.25
AKS 141122P00006000 P 11/22/14 6.0 0.33 0.37
AKS 141122P00006500 P 11/22/14 6.5 0.51 0.56
AKS 141122P00007000 P 11/22/14 7.0 0.77 0.81
AKS 141122P00007500 P 11/22/14 7.5 1.08 1.14
AKS 141122P00008000 P 11/22/14 8.0 1.46 1.53
AKS 141122P00008500 P 11/22/14 8.5 1.89 2.00
AKS 141122P00009000 P 11/22/14 9.0 2.32 2.46
AKS 141122P00009500 P 11/22/14 9.5 2.78 2.93
AKS 141122P00010000 P 11/22/14 10.0 3.25 3.40
AKS 141122P00010500 P 11/22/14 10.5 3.75 3.90
AKS 141122P00011000 P 11/22/14 11.0 4.20 4.40
AKS 141122P00011500 P 11/22/14 11.5 4.70 4.90
AKS 141122P00012000 P 11/22/14 12.0 5.20 5.40
AKS 141122P00012500 P 11/22/14 12.5 5.70 5.90
AKS 141122P00013000 P 11/22/14 13.0 5.95 6.50
AKS 141122P00013500 P 11/22/14 13.5 6.45 7.00
AKS 141122P00014000 P 11/22/14 14.0 6.95 7.50
AKS 141122P00015000 P 11/22/14 15.0 7.95 8.50
AKS 141122P00016000 P 11/22/14 16.0 8.95 9.50
AKS 141122P00017000 P 11/22/14 17.0 9.95 10.50
AKS 141122P00018000 P 11/22/14 18.0 11.20 11.40
AKS 141128C00000500 C 11/28/14 0.5 6.00 6.60
AKS 141128C00001000 C 11/28/14 1.0 5.55 6.10
AKS 141128C00001500 C 11/28/14 1.5 5.05 5.60
AKS 141128C00002000 C 11/28/14 2.0 4.55 5.15
AKS 141128C00002500 C 11/28/14 2.5 4.05 4.65
AKS 141128C00003000 C 11/28/14 3.0 3.55 4.15
AKS 141128C00003500 C 11/28/14 3.5 3.10 3.70
AKS 141128C00004000 C 11/28/14 4.0 2.64 3.15
AKS 141128C00004500 C 11/28/14 4.5 2.18 2.69
AKS 141128C00005000 C 11/28/14 5.0 1.74 2.23
AKS 141128C00005500 C 11/28/14 5.5 1.33 1.80
AKS 141128C00006000 C 11/28/14 6.0 0.97 1.32
AKS 141128C00006500 C 11/28/14 6.5 0.67 0.88
AKS 141128C00007000 C 11/28/14 7.0 0.47 0.62
AKS 141128C00007500 C 11/28/14 7.5 0.32 0.44
AKS 141128C00008000 C 11/28/14 8.0 0.21 0.31
AKS 141128C00008500 C 11/28/14 8.5 0.15 0.26
AKS 141128C00009000 C 11/28/14 9.0 0.10 0.24
AKS 141128C00009500 C 11/28/14 9.5 0.06 0.25
AKS 141128C00010000 C 11/28/14 10.0 0.03 0.22
AKS 141128C00010500 C 11/28/14 10.5 0.01 0.21
AKS 141128C00011000 C 11/28/14 11.0 0.00 0.19
AKS 141128C00011500 C 11/28/14 11.5 0.00 0.18
AKS 141128C00012000 C 11/28/14 12.0 0.00 0.17
AKS 141128C00012500 C 11/28/14 12.5 0.00 0.17
AKS 141128C00013000 C 11/28/14 13.0 0.00 0.16
AKS 141128C00013500 C 11/28/14 13.5 0.00 0.16
AKS 141128C00014000 C 11/28/14 14.0 0.00 0.16
AKS 141128P00000500 P 11/28/14 0.5 0.00 0.14
AKS 141128P00001000 P 11/28/14 1.0 0.00 0.15
AKS 141128P00001500 P 11/28/14 1.5 0.00 0.15
AKS 141128P00002000 P 11/28/14 2.0 0.00 0.16
AKS 141128P00002500 P 11/28/14 2.5 0.00 0.17
AKS 141128P00003000 P 11/28/14 3.0 0.01 0.19
AKS 141128P00003500 P 11/28/14 3.5 0.02 0.21
AKS 141128P00004000 P 11/28/14 4.0 0.04 0.23
AKS 141128P00004500 P 11/28/14 4.5 0.06 0.25
AKS 141128P00005000 P 11/28/14 5.0 0.12 0.24
AKS 141128P00005500 P 11/28/14 5.5 0.17 0.31
AKS 141128P00006000 P 11/28/14 6.0 0.30 0.46
AKS 141128P00006500 P 11/28/14 6.5 0.48 0.66
AKS 141128P00007000 P 11/28/14 7.0 0.78 0.92
AKS 141128P00007500 P 11/28/14 7.5 1.10 1.30
AKS 141128P00008000 P 11/28/14 8.0 1.49 1.70
AKS 141128P00008500 P 11/28/14 8.5 1.90 2.12
AKS 141128P00009000 P 11/28/14 9.0 2.07 2.57
AKS 141128P00009500 P 11/28/14 9.5 2.52 3.05
AKS 141128P00010000 P 11/28/14 10.0 3.00 3.55
AKS 141128P00010500 P 11/28/14 10.5 3.45 4.00
AKS 141128P00011000 P 11/28/14 11.0 3.95 4.55
AKS 141128P00011500 P 11/28/14 11.5 4.45 5.00
AKS 141128P00012000 P 11/28/14 12.0 4.90 5.55
AKS 141128P00012500 P 11/28/14 12.5 5.45 6.05
AKS 141128P00013000 P 11/28/14 13.0 5.95 6.55
AKS 141128P00013500 P 11/28/14 13.5 6.45 7.00
AKS 141128P00014000 P 11/28/14 14.0 6.95 7.50
AKS 141220C00001000 C 12/20/14 1.0 5.55 6.10
AKS 141220C00002000 C 12/20/14 2.0 4.55 5.00
AKS 141220C00003000 C 12/20/14 3.0 3.60 4.05
AKS 141220C00004000 C 12/20/14 4.0 2.78 2.93
AKS 141220C00005000 C 12/20/14 5.0 1.95 2.06
AKS 141220C00006000 C 12/20/14 6.0 1.25 1.33
AKS 141220C00007000 C 12/20/14 7.0 0.75 0.80
AKS 141220C00008000 C 12/20/14 8.0 0.39 0.46
AKS 141220C00009000 C 12/20/14 9.0 0.21 0.27
AKS 141220C00010000 C 12/20/14 10.0 0.12 0.20
AKS 141220C00011000 C 12/20/14 11.0 0.07 0.16
AKS 141220C00012000 C 12/20/14 12.0 0.05 0.13
AKS 141220C00013000 C 12/20/14 13.0 0.02 0.12
AKS 141220C00014000 C 12/20/14 14.0 0.01 0.11
AKS 141220C00015000 C 12/20/14 15.0 0.00 0.11
AKS 141220C00016000 C 12/20/14 16.0 0.00 0.11
AKS 141220C00017000 C 12/20/14 17.0 0.00 0.10
AKS 141220C00018000 C 12/20/14 18.0 0.00 0.11
AKS 141220C00019000 C 12/20/14 19.0 0.00 0.12
AKS 141220C00020000 C 12/20/14 20.0 0.00 0.11
AKS 141220P00001000 P 12/20/14 1.0 0.00 0.03
AKS 141220P00002000 P 12/20/14 2.0 0.00 0.10
AKS 141220P00003000 P 12/20/14 3.0 0.02 0.14
AKS 141220P00004000 P 12/20/14 4.0 0.09 0.18
AKS 141220P00005000 P 12/20/14 5.0 0.25 0.31
AKS 141220P00006000 P 12/20/14 6.0 0.50 0.57
AKS 141220P00007000 P 12/20/14 7.0 0.99 1.04
AKS 141220P00008000 P 12/20/14 8.0 1.65 1.72
AKS 141220P00009000 P 12/20/14 9.0 2.46 2.61
AKS 141220P00010000 P 12/20/14 10.0 3.35 3.50
AKS 141220P00011000 P 12/20/14 11.0 4.30 4.45
AKS 141220P00012000 P 12/20/14 12.0 5.25 5.45
AKS 141220P00013000 P 12/20/14 13.0 6.25 6.40
AKS 141220P00014000 P 12/20/14 14.0 7.20 7.40
AKS 141220P00015000 P 12/20/14 15.0 8.20 8.40
AKS 141220P00016000 P 12/20/14 16.0 9.20 9.40
AKS 141220P00017000 P 12/20/14 17.0 10.20 10.40
AKS 141220P00018000 P 12/20/14 18.0 10.80 11.60
AKS 141220P00019000 P 12/20/14 19.0 11.80 12.60
AKS 141220P00020000 P 12/20/14 20.0 12.80 13.60
AKS 150117C00000500 C 01/17/15 0.5 5.95 6.60
AKS 150117C00001000 C 01/17/15 1.0 5.55 6.10
AKS 150117C00001500 C 01/17/15 1.5 5.05 5.65
AKS 150117C00002000 C 01/17/15 2.0 4.60 5.15
AKS 150117C00002500 C 01/17/15 2.5 4.10 4.70
AKS 150117C00003000 C 01/17/15 3.0 3.75 3.95
AKS 150117C00003500 C 01/17/15 3.5 3.30 3.50
AKS 150117C00004000 C 01/17/15 4.0 2.86 3.05
AKS 150117C00004500 C 01/17/15 4.5 2.45 2.62
AKS 150117C00005000 C 01/17/15 5.0 2.08 2.23
AKS 150117C00005500 C 01/17/15 5.5 1.77 1.87
AKS 150117C00006000 C 01/17/15 6.0 1.44 1.57
AKS 150117C00007000 C 01/17/15 7.0 0.99 1.05
AKS 150117C00008000 C 01/17/15 8.0 0.64 0.69
AKS 150117C00009000 C 01/17/15 9.0 0.42 0.47
AKS 150117C00010000 C 01/17/15 10.0 0.26 0.33
AKS 150117C00011000 C 01/17/15 11.0 0.17 0.27
AKS 150117C00012000 C 01/17/15 12.0 0.11 0.22
AKS 150117C00013000 C 01/17/15 13.0 0.06 0.19
AKS 150117C00014000 C 01/17/15 14.0 0.03 0.18
AKS 150117C00015000 C 01/17/15 15.0 0.03 0.15
AKS 150117C00016000 C 01/17/15 16.0 0.01 0.13
AKS 150117C00017000 C 01/17/15 17.0 0.01 0.13
AKS 150117C00018000 C 01/17/15 18.0 0.00 0.13
AKS 150117C00019000 C 01/17/15 19.0 0.00 0.13
AKS 150117C00020000 C 01/17/15 20.0 0.00 0.13
AKS 150117P00000500 P 01/17/15 0.5 0.00 0.03
AKS 150117P00001000 P 01/17/15 1.0 0.00 0.06
AKS 150117P00001500 P 01/17/15 1.5 0.00 0.11
AKS 150117P00002000 P 01/17/15 2.0 0.02 0.14
AKS 150117P00002500 P 01/17/15 2.5 0.03 0.17
AKS 150117P00003000 P 01/17/15 3.0 0.07 0.15
AKS 150117P00003500 P 01/17/15 3.5 0.12 0.22
AKS 150117P00004000 P 01/17/15 4.0 0.18 0.27
AKS 150117P00004500 P 01/17/15 4.5 0.29 0.35
AKS 150117P00005000 P 01/17/15 5.0 0.41 0.48
AKS 150117P00005500 P 01/17/15 5.5 0.56 0.60
AKS 150117P00006000 P 01/17/15 6.0 0.74 0.80
AKS 150117P00007000 P 01/17/15 7.0 1.25 1.30
AKS 150117P00008000 P 01/17/15 8.0 1.90 1.96
AKS 150117P00009000 P 01/17/15 9.0 2.66 2.76
AKS 150117P00010000 P 01/17/15 10.0 3.50 3.65
AKS 150117P00011000 P 01/17/15 11.0 4.40 4.60
AKS 150117P00012000 P 01/17/15 12.0 5.35 5.55
AKS 150117P00013000 P 01/17/15 13.0 6.30 6.50
AKS 150117P00014000 P 01/17/15 14.0 7.25 7.50
AKS 150117P00015000 P 01/17/15 15.0 8.25 8.50
AKS 150117P00016000 P 01/17/15 16.0 9.25 9.45
AKS 150117P00017000 P 01/17/15 17.0 10.25 10.50
AKS 150117P00018000 P 01/17/15 18.0 11.20 11.50
AKS 150117P00019000 P 01/17/15 19.0 12.20 12.45
AKS 150117P00020000 P 01/17/15 20.0 13.20 13.45
AKS 150320C00001000 C 03/20/15 1.0 5.55 6.15
AKS 150320C00002000 C 03/20/15 2.0 4.65 5.20
AKS 150320C00003000 C 03/20/15 3.0 3.85 4.05
AKS 150320C00004000 C 03/20/15 4.0 2.99 3.20
AKS 150320C00005000 C 03/20/15 5.0 2.26 2.42
AKS 150320C00006000 C 03/20/15 6.0 1.68 1.78
AKS 150320C00007000 C 03/20/15 7.0 1.22 1.31
AKS 150320C00008000 C 03/20/15 8.0 0.87 0.96
AKS 150320C00009000 C 03/20/15 9.0 0.62 0.71
AKS 150320C00010000 C 03/20/15 10.0 0.44 0.56
AKS 150320C00011000 C 03/20/15 11.0 0.32 0.41
AKS 150320C00012000 C 03/20/15 12.0 0.22 0.37
AKS 150320C00013000 C 03/20/15 13.0 0.17 0.30
AKS 150320C00014000 C 03/20/15 14.0 0.13 0.25
AKS 150320C00015000 C 03/20/15 15.0 0.10 0.22
AKS 150320C00016000 C 03/20/15 16.0 0.07 0.20
AKS 150320C00017000 C 03/20/15 17.0 0.05 0.19
AKS 150320C00018000 C 03/20/15 18.0 0.05 0.18
AKS 150320C00019000 C 03/20/15 19.0 0.03 0.17
AKS 150320C00020000 C 03/20/15 20.0 0.03 0.16
AKS 150320P00001000 P 03/20/15 1.0 0.02 0.09
AKS 150320P00002000 P 03/20/15 2.0 0.04 0.18
AKS 150320P00003000 P 03/20/15 3.0 0.16 0.25
AKS 150320P00004000 P 03/20/15 4.0 0.34 0.41
AKS 150320P00005000 P 03/20/15 5.0 0.59 0.66
AKS 150320P00006000 P 03/20/15 6.0 0.96 1.07
AKS 150320P00007000 P 03/20/15 7.0 1.49 1.62
AKS 150320P00008000 P 03/20/15 8.0 2.12 2.29
AKS 150320P00009000 P 03/20/15 9.0 2.87 3.00
AKS 150320P00010000 P 03/20/15 10.0 3.65 3.85
AKS 150320P00011000 P 03/20/15 11.0 4.55 4.75
AKS 150320P00012000 P 03/20/15 12.0 5.45 5.65
AKS 150320P00013000 P 03/20/15 13.0 6.40 6.60
AKS 150320P00014000 P 03/20/15 14.0 7.35 7.55
AKS 150320P00015000 P 03/20/15 15.0 8.30 8.55
AKS 150320P00016000 P 03/20/15 16.0 9.30 9.50
AKS 150320P00017000 P 03/20/15 17.0 10.25 10.50
AKS 150320P00018000 P 03/20/15 18.0 11.25 11.50
AKS 150320P00019000 P 03/20/15 19.0 12.25 12.50
AKS 150320P00020000 P 03/20/15 20.0 13.25 13.45
AKS 150619C00001000 C 06/19/15 1.0 5.55 6.10
AKS 150619C00002000 C 06/19/15 2.0 4.65 5.15
AKS 150619C00003000 C 06/19/15 3.0 3.95 4.15
AKS 150619C00004000 C 06/19/15 4.0 3.15 3.35
AKS 150619C00005000 C 06/19/15 5.0 2.49 2.63
AKS 150619C00006000 C 06/19/15 6.0 2.00 2.05
AKS 150619C00007000 C 06/19/15 7.0 1.49 1.60
AKS 150619C00008000 C 06/19/15 8.0 1.15 1.23
AKS 150619C00009000 C 06/19/15 9.0 0.87 0.98
AKS 150619C00010000 C 06/19/15 10.0 0.66 0.79
AKS 150619C00011000 C 06/19/15 11.0 0.51 0.64
AKS 150619C00012000 C 06/19/15 12.0 0.41 0.54
AKS 150619C00013000 C 06/19/15 13.0 0.33 0.45
AKS 150619P00001000 P 06/19/15 1.0 0.04 0.12
AKS 150619P00002000 P 06/19/15 2.0 0.12 0.21
AKS 150619P00003000 P 06/19/15 3.0 0.26 0.35
AKS 150619P00004000 P 06/19/15 4.0 0.49 0.56
AKS 150619P00005000 P 06/19/15 5.0 0.80 0.89
AKS 150619P00006000 P 06/19/15 6.0 1.22 1.34
AKS 150619P00007000 P 06/19/15 7.0 1.75 1.90
AKS 150619P00008000 P 06/19/15 8.0 2.40 2.48
AKS 150619P00009000 P 06/19/15 9.0 3.10 3.30
AKS 150619P00010000 P 06/19/15 10.0 3.90 4.10
AKS 150619P00011000 P 06/19/15 11.0 4.75 4.95
AKS 150619P00012000 P 06/19/15 12.0 5.65 5.85
AKS 150619P00013000 P 06/19/15 13.0 6.55 6.75
AKS 160115C00001000 C 01/15/16 1.0 5.45 6.45
AKS 160115C00002000 C 01/15/16 2.0 4.90 5.10
AKS 160115C00002500 C 01/15/16 2.5 4.50 4.75
AKS 160115C00003000 C 01/15/16 3.0 4.10 4.35
AKS 160115C00004000 C 01/15/16 4.0 3.45 3.65
AKS 160115C00005000 C 01/15/16 5.0 2.84 3.05
AKS 160115C00007000 C 01/15/16 7.0 1.97 2.10
AKS 160115C00010000 C 01/15/16 10.0 1.11 1.29
AKS 160115C00012000 C 01/15/16 12.0 0.80 0.96
AKS 160115C00015000 C 01/15/16 15.0 0.53 0.67
AKS 160115C00017000 C 01/15/16 17.0 0.40 0.55
AKS 160115C00020000 C 01/15/16 20.0 0.26 0.44
AKS 160115P00001000 P 01/15/16 1.0 0.09 0.18
AKS 160115P00002000 P 01/15/16 2.0 0.24 0.32
AKS 160115P00002500 P 01/15/16 2.5 0.33 0.43
AKS 160115P00003000 P 01/15/16 3.0 0.47 0.55
AKS 160115P00004000 P 01/15/16 4.0 0.79 0.86
AKS 160115P00005000 P 01/15/16 5.0 1.20 1.28
AKS 160115P00007000 P 01/15/16 7.0 2.26 2.39
AKS 160115P00010000 P 01/15/16 10.0 4.40 4.55
AKS 160115P00012000 P 01/15/16 12.0 6.05 6.25
AKS 160115P00015000 P 01/15/16 15.0 8.75 8.95
AKS 160115P00017000 P 01/15/16 17.0 10.60 10.85
AKS 160115P00020000 P 01/15/16 20.0 13.45 13.70

OPRA data is delayed 15 minutes.