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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 140905C00001000 C 09/05/14 1.0 9.65 10.05
AKS 140905C00001500 C 09/05/14 1.5 9.15 9.60
AKS 140905C00002000 C 09/05/14 2.0 8.65 9.10
AKS 140905C00002500 C 09/05/14 2.5 8.15 8.60
AKS 140905C00003000 C 09/05/14 3.0 7.65 8.10
AKS 140905C00003500 C 09/05/14 3.5 7.15 7.50
AKS 140905C00004000 C 09/05/14 4.0 6.65 7.00
AKS 140905C00004500 C 09/05/14 4.5 6.15 6.50
AKS 140905C00005000 C 09/05/14 5.0 5.65 5.85
AKS 140905C00005500 C 09/05/14 5.5 5.15 5.35
AKS 140905C00006000 C 09/05/14 6.0 4.65 4.85
AKS 140905C00006500 C 09/05/14 6.5 4.15 4.35
AKS 140905C00007000 C 09/05/14 7.0 3.65 3.85
AKS 140905C00007500 C 09/05/14 7.5 3.15 3.50
AKS 140905C00008000 C 09/05/14 8.0 2.66 2.98
AKS 140905C00008500 C 09/05/14 8.5 2.16 2.48
AKS 140905C00009000 C 09/05/14 9.0 1.68 1.73
AKS 140905C00009500 C 09/05/14 9.5 1.17 1.49
AKS 140905C00010000 C 09/05/14 10.0 0.68 0.94
AKS 140905C00010500 C 09/05/14 10.5 0.28 0.34
AKS 140905C00011000 C 09/05/14 11.0 0.06 0.08
AKS 140905C00011500 C 09/05/14 11.5 0.01 0.04
AKS 140905C00012000 C 09/05/14 12.0 0.00 0.04
AKS 140905C00012500 C 09/05/14 12.5 0.00 0.04
AKS 140905C00013000 C 09/05/14 13.0 0.00 0.03
AKS 140905C00013500 C 09/05/14 13.5 0.00 0.03
AKS 140905C00014000 C 09/05/14 14.0 0.00 0.03
AKS 140905C00014500 C 09/05/14 14.5 0.00 0.03
AKS 140905C00015000 C 09/05/14 15.0 0.00 0.02
AKS 140905C00015500 C 09/05/14 15.5 0.00 0.02
AKS 140905C00016000 C 09/05/14 16.0 0.00 0.02
AKS 140905C00016500 C 09/05/14 16.5 0.00 0.02
AKS 140905C00017000 C 09/05/14 17.0 0.00 0.02
AKS 140905C00017500 C 09/05/14 17.5 0.00 0.02
AKS 140905C00018000 C 09/05/14 18.0 0.00 0.02
AKS 140905C00018500 C 09/05/14 18.5 0.00 0.02
AKS 140905C00019000 C 09/05/14 19.0 0.00 0.02
AKS 140905C00019500 C 09/05/14 19.5 0.00 0.02
AKS 140905C00020000 C 09/05/14 20.0 0.00 0.02
AKS 140905C00020500 C 09/05/14 20.5 0.00 0.02
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 0.02
AKS 140905P00004000 P 09/05/14 4.0 0.00 0.02
AKS 140905P00004500 P 09/05/14 4.5 0.00 0.02
AKS 140905P00005000 P 09/05/14 5.0 0.00 0.02
AKS 140905P00005500 P 09/05/14 5.5 0.00 0.02
AKS 140905P00006000 P 09/05/14 6.0 0.00 0.02
AKS 140905P00006500 P 09/05/14 6.5 0.00 0.02
AKS 140905P00007000 P 09/05/14 7.0 0.00 0.02
AKS 140905P00007500 P 09/05/14 7.5 0.00 0.03
AKS 140905P00008000 P 09/05/14 8.0 0.00 0.03
AKS 140905P00008500 P 09/05/14 8.5 0.00 0.03
AKS 140905P00009000 P 09/05/14 9.0 0.00 0.02
AKS 140905P00009500 P 09/05/14 9.5 0.00 0.02
AKS 140905P00010000 P 09/05/14 10.0 0.01 0.04
AKS 140905P00010500 P 09/05/14 10.5 0.09 0.11
AKS 140905P00011000 P 09/05/14 11.0 0.33 0.40
AKS 140905P00011500 P 09/05/14 11.5 0.63 0.87
AKS 140905P00012000 P 09/05/14 12.0 1.22 1.36
AKS 140905P00012500 P 09/05/14 12.5 1.53 1.86
AKS 140905P00013000 P 09/05/14 13.0 2.03 2.35
AKS 140905P00013500 P 09/05/14 13.5 2.53 2.85
AKS 140905P00014000 P 09/05/14 14.0 3.00 3.35
AKS 140905P00014500 P 09/05/14 14.5 3.50 3.85
AKS 140905P00015000 P 09/05/14 15.0 4.00 4.35
AKS 140905P00015500 P 09/05/14 15.5 4.50 4.85
AKS 140905P00016000 P 09/05/14 16.0 5.00 5.35
AKS 140905P00016500 P 09/05/14 16.5 5.50 5.85
AKS 140905P00017000 P 09/05/14 17.0 6.00 6.35
AKS 140905P00017500 P 09/05/14 17.5 6.50 6.85
AKS 140905P00018000 P 09/05/14 18.0 7.00 7.35
AKS 140905P00018500 P 09/05/14 18.5 7.40 7.90
AKS 140905P00019000 P 09/05/14 19.0 7.90 8.40
AKS 140905P00019500 P 09/05/14 19.5 8.40 8.90
AKS 140905P00020000 P 09/05/14 20.0 8.90 9.40
AKS 140905P00020500 P 09/05/14 20.5 9.45 9.85
AKS 140912C00001000 C 09/12/14 1.0 8.45 10.00
AKS 140912C00002000 C 09/12/14 2.0 8.10 8.90
AKS 140912C00002500 C 09/12/14 2.5 7.40 8.95
AKS 140912C00003000 C 09/12/14 3.0 7.10 8.80
AKS 140912C00003500 C 09/12/14 3.5 7.10 7.60
AKS 140912C00004000 C 09/12/14 4.0 6.60 7.10
AKS 140912C00004500 C 09/12/14 4.5 6.10 6.60
AKS 140912C00005000 C 09/12/14 5.0 5.60 6.10
AKS 140912C00005500 C 09/12/14 5.5 5.10 5.60
AKS 140912C00006000 C 09/12/14 6.0 4.60 4.85
AKS 140912C00006500 C 09/12/14 6.5 4.10 4.60
AKS 140912C00007000 C 09/12/14 7.0 3.65 4.05
AKS 140912C00007500 C 09/12/14 7.5 3.15 3.55
AKS 140912C00008000 C 09/12/14 8.0 2.66 3.05
AKS 140912C00008500 C 09/12/14 8.5 2.17 2.55
AKS 140912C00009000 C 09/12/14 9.0 1.66 2.04
AKS 140912C00009500 C 09/12/14 9.5 1.20 1.45
AKS 140912C00010000 C 09/12/14 10.0 0.78 0.84
AKS 140912C00010500 C 09/12/14 10.5 0.41 0.46
AKS 140912C00011000 C 09/12/14 11.0 0.19 0.21
AKS 140912C00011500 C 09/12/14 11.5 0.08 0.12
AKS 140912C00012000 C 09/12/14 12.0 0.03 0.06
AKS 140912C00012500 C 09/12/14 12.5 0.00 0.07
AKS 140912C00013000 C 09/12/14 13.0 0.00 0.07
AKS 140912C00013500 C 09/12/14 13.5 0.00 0.06
AKS 140912C00014000 C 09/12/14 14.0 0.00 0.06
AKS 140912C00014500 C 09/12/14 14.5 0.00 0.06
AKS 140912C00015000 C 09/12/14 15.0 0.00 0.06
AKS 140912C00015500 C 09/12/14 15.5 0.00 0.06
AKS 140912C00016000 C 09/12/14 16.0 0.00 0.06
AKS 140912C00016500 C 09/12/14 16.5 0.00 0.05
AKS 140912C00017000 C 09/12/14 17.0 0.00 0.05
AKS 140912P00001000 P 09/12/14 1.0 0.00 0.04
AKS 140912P00002000 P 09/12/14 2.0 0.00 0.04
AKS 140912P00002500 P 09/12/14 2.5 0.00 0.04
AKS 140912P00003000 P 09/12/14 3.0 0.00 0.04
AKS 140912P00003500 P 09/12/14 3.5 0.00 0.04
AKS 140912P00004000 P 09/12/14 4.0 0.00 0.04
AKS 140912P00004500 P 09/12/14 4.5 0.00 0.04
AKS 140912P00005000 P 09/12/14 5.0 0.00 0.04
AKS 140912P00005500 P 09/12/14 5.5 0.00 0.04
AKS 140912P00006000 P 09/12/14 6.0 0.00 0.06
AKS 140912P00006500 P 09/12/14 6.5 0.00 0.08
AKS 140912P00007000 P 09/12/14 7.0 0.00 0.08
AKS 140912P00007500 P 09/12/14 7.5 0.00 0.08
AKS 140912P00008000 P 09/12/14 8.0 0.00 0.07
AKS 140912P00008500 P 09/12/14 8.5 0.00 0.07
AKS 140912P00009000 P 09/12/14 9.0 0.01 0.05
AKS 140912P00009500 P 09/12/14 9.5 0.03 0.06
AKS 140912P00010000 P 09/12/14 10.0 0.08 0.11
AKS 140912P00010500 P 09/12/14 10.5 0.22 0.25
AKS 140912P00011000 P 09/12/14 11.0 0.48 0.51
AKS 140912P00011500 P 09/12/14 11.5 0.77 0.92
AKS 140912P00012000 P 09/12/14 12.0 1.05 1.41
AKS 140912P00012500 P 09/12/14 12.5 1.50 1.88
AKS 140912P00013000 P 09/12/14 13.0 1.98 2.38
AKS 140912P00013500 P 09/12/14 13.5 2.47 2.88
AKS 140912P00014000 P 09/12/14 14.0 2.98 3.40
AKS 140912P00014500 P 09/12/14 14.5 3.40 3.90
AKS 140912P00015000 P 09/12/14 15.0 3.90 4.40
AKS 140912P00015500 P 09/12/14 15.5 4.40 4.90
AKS 140912P00016000 P 09/12/14 16.0 4.95 5.40
AKS 140912P00016500 P 09/12/14 16.5 5.45 5.90
AKS 140912P00017000 P 09/12/14 17.0 5.90 6.40
AKS 140920C00001000 C 09/20/14 1.0 9.60 10.10
AKS 140920C00002000 C 09/20/14 2.0 8.65 9.10
AKS 140920C00002500 C 09/20/14 2.5 8.00 8.70
AKS 140920C00003000 C 09/20/14 3.0 7.65 7.95
AKS 140920C00003500 C 09/20/14 3.5 7.15 7.55
AKS 140920C00004000 C 09/20/14 4.0 6.65 7.05
AKS 140920C00004500 C 09/20/14 4.5 6.15 6.55
AKS 140920C00005000 C 09/20/14 5.0 5.65 6.05
AKS 140920C00005500 C 09/20/14 5.5 5.15 5.55
AKS 140920C00006000 C 09/20/14 6.0 4.65 5.00
AKS 140920C00006500 C 09/20/14 6.5 4.15 4.50
AKS 140920C00007000 C 09/20/14 7.0 3.65 3.80
AKS 140920C00007500 C 09/20/14 7.5 3.15 3.30
AKS 140920C00008000 C 09/20/14 8.0 2.67 2.81
AKS 140920C00008500 C 09/20/14 8.5 2.18 2.27
AKS 140920C00009000 C 09/20/14 9.0 1.70 1.78
AKS 140920C00009500 C 09/20/14 9.5 1.24 1.35
AKS 140920C00010000 C 09/20/14 10.0 0.84 0.91
AKS 140920C00010500 C 09/20/14 10.5 0.50 0.56
AKS 140920C00011000 C 09/20/14 11.0 0.26 0.28
AKS 140920C00011500 C 09/20/14 11.5 0.13 0.17
AKS 140920C00012000 C 09/20/14 12.0 0.07 0.11
AKS 140920C00012500 C 09/20/14 12.5 0.03 0.07
AKS 140920C00013000 C 09/20/14 13.0 0.02 0.05
AKS 140920C00013500 C 09/20/14 13.5 0.00 0.04
AKS 140920C00014000 C 09/20/14 14.0 0.00 0.03
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 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 0.03
AKS 140920P00007500 P 09/20/14 7.5 0.00 0.03
AKS 140920P00008000 P 09/20/14 8.0 0.01 0.03
AKS 140920P00008500 P 09/20/14 8.5 0.01 0.04
AKS 140920P00009000 P 09/20/14 9.0 0.03 0.06
AKS 140920P00009500 P 09/20/14 9.5 0.07 0.10
AKS 140920P00010000 P 09/20/14 10.0 0.15 0.18
AKS 140920P00010500 P 09/20/14 10.5 0.30 0.34
AKS 140920P00011000 P 09/20/14 11.0 0.56 0.61
AKS 140920P00011500 P 09/20/14 11.5 0.89 0.97
AKS 140920P00012000 P 09/20/14 12.0 1.31 1.43
AKS 140920P00012500 P 09/20/14 12.5 1.78 1.89
AKS 140920P00013000 P 09/20/14 13.0 2.26 2.37
AKS 140920P00013500 P 09/20/14 13.5 2.75 2.86
AKS 140920P00014000 P 09/20/14 14.0 3.25 3.35
AKS 140920P00014500 P 09/20/14 14.5 3.55 3.85
AKS 140920P00015000 P 09/20/14 15.0 4.05 4.35
AKS 140920P00015500 P 09/20/14 15.5 4.45 4.85
AKS 140920P00016000 P 09/20/14 16.0 5.25 5.35
AKS 140920P00016500 P 09/20/14 16.5 5.75 5.85
AKS 140920P00017000 P 09/20/14 17.0 6.25 6.35
AKS 140920P00018000 P 09/20/14 18.0 6.95 7.35
AKS 140920P00019000 P 09/20/14 19.0 7.95 8.35
AKS 140920P00020000 P 09/20/14 20.0 8.90 9.35
AKS 140926C00001000 C 09/26/14 1.0 8.25 11.55
AKS 140926C00002000 C 09/26/14 2.0 8.15 9.75
AKS 140926C00002500 C 09/26/14 2.5 7.30 9.40
AKS 140926C00003000 C 09/26/14 3.0 6.80 8.30
AKS 140926C00003500 C 09/26/14 3.5 7.15 7.80
AKS 140926C00004000 C 09/26/14 4.0 6.60 7.10
AKS 140926C00004500 C 09/26/14 4.5 6.10 6.75
AKS 140926C00005000 C 09/26/14 5.0 5.60 6.20
AKS 140926C00005500 C 09/26/14 5.5 5.15 5.55
AKS 140926C00006000 C 09/26/14 6.0 4.65 5.05
AKS 140926C00006500 C 09/26/14 6.5 4.15 4.55
AKS 140926C00007000 C 09/26/14 7.0 3.65 4.05
AKS 140926C00007500 C 09/26/14 7.5 3.15 3.55
AKS 140926C00008000 C 09/26/14 8.0 2.67 3.05
AKS 140926C00008500 C 09/26/14 8.5 2.19 2.56
AKS 140926C00009000 C 09/26/14 9.0 1.70 2.09
AKS 140926C00009500 C 09/26/14 9.5 1.29 1.55
AKS 140926C00010000 C 09/26/14 10.0 0.89 0.99
AKS 140926C00010500 C 09/26/14 10.5 0.56 0.64
AKS 140926C00011000 C 09/26/14 11.0 0.31 0.38
AKS 140926C00011500 C 09/26/14 11.5 0.18 0.23
AKS 140926C00012000 C 09/26/14 12.0 0.10 0.16
AKS 140926C00012500 C 09/26/14 12.5 0.06 0.12
AKS 140926C00013000 C 09/26/14 13.0 0.03 0.09
AKS 140926C00013500 C 09/26/14 13.5 0.02 0.08
AKS 140926C00014000 C 09/26/14 14.0 0.01 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 0.06
AKS 140926C00016000 C 09/26/14 16.0 0.00 0.06
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 140926P00001000 P 09/26/14 1.0 0.00 0.08
AKS 140926P00002000 P 09/26/14 2.0 0.00 0.03
AKS 140926P00002500 P 09/26/14 2.5 0.00 0.03
AKS 140926P00003000 P 09/26/14 3.0 0.00 0.03
AKS 140926P00003500 P 09/26/14 3.5 0.00 0.03
AKS 140926P00004000 P 09/26/14 4.0 0.00 0.03
AKS 140926P00004500 P 09/26/14 4.5 0.00 0.04
AKS 140926P00005000 P 09/26/14 5.0 0.00 0.05
AKS 140926P00005500 P 09/26/14 5.5 0.00 0.05
AKS 140926P00006000 P 09/26/14 6.0 0.00 0.06
AKS 140926P00006500 P 09/26/14 6.5 0.00 0.05
AKS 140926P00007000 P 09/26/14 7.0 0.00 0.05
AKS 140926P00007500 P 09/26/14 7.5 0.01 0.06
AKS 140926P00008000 P 09/26/14 8.0 0.01 0.06
AKS 140926P00008500 P 09/26/14 8.5 0.03 0.07
AKS 140926P00009000 P 09/26/14 9.0 0.06 0.08
AKS 140926P00009500 P 09/26/14 9.5 0.11 0.13
AKS 140926P00010000 P 09/26/14 10.0 0.18 0.23
AKS 140926P00010500 P 09/26/14 10.5 0.34 0.41
AKS 140926P00011000 P 09/26/14 11.0 0.60 0.66
AKS 140926P00011500 P 09/26/14 11.5 0.92 1.04
AKS 140926P00012000 P 09/26/14 12.0 1.23 1.47
AKS 140926P00012500 P 09/26/14 12.5 1.58 1.93
AKS 140926P00013000 P 09/26/14 13.0 2.00 2.41
AKS 140926P00013500 P 09/26/14 13.5 2.51 2.92
AKS 140926P00014000 P 09/26/14 14.0 2.99 3.40
AKS 140926P00014500 P 09/26/14 14.5 3.50 3.90
AKS 140926P00015000 P 09/26/14 15.0 3.95 4.40
AKS 140926P00015500 P 09/26/14 15.5 4.45 4.90
AKS 140926P00016000 P 09/26/14 16.0 4.95 5.40
AKS 140926P00016500 P 09/26/14 16.5 5.45 5.90
AKS 140926P00017000 P 09/26/14 17.0 5.95 6.40
AKS 141003C00003000 C 10/03/14 3.0 7.55 8.25
AKS 141003C00003500 C 10/03/14 3.5 7.15 7.60
AKS 141003C00004000 C 10/03/14 4.0 6.60 7.15
AKS 141003C00004500 C 10/03/14 4.5 6.15 6.60
AKS 141003C00005000 C 10/03/14 5.0 5.65 6.10
AKS 141003C00005500 C 10/03/14 5.5 5.15 5.55
AKS 141003C00006000 C 10/03/14 6.0 4.65 5.05
AKS 141003C00006500 C 10/03/14 6.5 4.15 4.55
AKS 141003C00007000 C 10/03/14 7.0 3.65 4.10
AKS 141003C00007500 C 10/03/14 7.5 3.20 3.60
AKS 141003C00008000 C 10/03/14 8.0 2.71 3.05
AKS 141003C00008500 C 10/03/14 8.5 2.21 2.60
AKS 141003C00009000 C 10/03/14 9.0 1.73 2.12
AKS 141003C00009500 C 10/03/14 9.5 1.32 1.60
AKS 141003C00010000 C 10/03/14 10.0 0.94 1.19
AKS 141003C00010500 C 10/03/14 10.5 0.61 0.72
AKS 141003C00011000 C 10/03/14 11.0 0.38 0.45
AKS 141003C00011500 C 10/03/14 11.5 0.23 0.31
AKS 141003C00012000 C 10/03/14 12.0 0.14 0.18
AKS 141003C00012500 C 10/03/14 12.5 0.09 0.14
AKS 141003C00013000 C 10/03/14 13.0 0.05 0.11
AKS 141003C00013500 C 10/03/14 13.5 0.02 0.09
AKS 141003C00014000 C 10/03/14 14.0 0.01 0.08
AKS 141003C00014500 C 10/03/14 14.5 0.01 0.07
AKS 141003C00015000 C 10/03/14 15.0 0.00 0.06
AKS 141003C00015500 C 10/03/14 15.5 0.00 0.06
AKS 141003C00016000 C 10/03/14 16.0 0.00 0.06
AKS 141003C00016500 C 10/03/14 16.5 0.00 0.06
AKS 141003C00017000 C 10/03/14 17.0 0.00 0.06
AKS 141003C00017500 C 10/03/14 17.5 0.00 0.06
AKS 141003C00018000 C 10/03/14 18.0 0.00 0.06
AKS 141003C00018500 C 10/03/14 18.5 0.00 0.06
AKS 141003C00019000 C 10/03/14 19.0 0.00 0.06
AKS 141003P00003000 P 10/03/14 3.0 0.00 0.02
AKS 141003P00003500 P 10/03/14 3.5 0.00 0.03
AKS 141003P00004000 P 10/03/14 4.0 0.00 0.04
AKS 141003P00004500 P 10/03/14 4.5 0.00 0.05
AKS 141003P00005000 P 10/03/14 5.0 0.00 0.06
AKS 141003P00005500 P 10/03/14 5.5 0.00 0.06
AKS 141003P00006000 P 10/03/14 6.0 0.00 0.06
AKS 141003P00006500 P 10/03/14 6.5 0.01 0.06
AKS 141003P00007000 P 10/03/14 7.0 0.01 0.06
AKS 141003P00007500 P 10/03/14 7.5 0.02 0.07
AKS 141003P00008000 P 10/03/14 8.0 0.02 0.08
AKS 141003P00008500 P 10/03/14 8.5 0.05 0.08
AKS 141003P00009000 P 10/03/14 9.0 0.08 0.12
AKS 141003P00009500 P 10/03/14 9.5 0.14 0.18
AKS 141003P00010000 P 10/03/14 10.0 0.24 0.29
AKS 141003P00010500 P 10/03/14 10.5 0.40 0.49
AKS 141003P00011000 P 10/03/14 11.0 0.66 0.75
AKS 141003P00011500 P 10/03/14 11.5 1.00 1.09
AKS 141003P00012000 P 10/03/14 12.0 1.21 1.52
AKS 141003P00012500 P 10/03/14 12.5 1.62 1.96
AKS 141003P00013000 P 10/03/14 13.0 2.11 2.43
AKS 141003P00013500 P 10/03/14 13.5 2.55 2.91
AKS 141003P00014000 P 10/03/14 14.0 3.00 3.40
AKS 141003P00014500 P 10/03/14 14.5 3.50 3.90
AKS 141003P00015000 P 10/03/14 15.0 4.00 4.40
AKS 141003P00015500 P 10/03/14 15.5 4.50 4.90
AKS 141003P00016000 P 10/03/14 16.0 5.00 5.40
AKS 141003P00016500 P 10/03/14 16.5 5.35 5.90
AKS 141003P00017000 P 10/03/14 17.0 6.00 6.40
AKS 141003P00017500 P 10/03/14 17.5 6.45 6.90
AKS 141003P00018000 P 10/03/14 18.0 7.00 7.40
AKS 141003P00018500 P 10/03/14 18.5 7.45 7.90
AKS 141003P00019000 P 10/03/14 19.0 7.90 8.40
AKS 141010C00003000 C 10/10/14 3.0 7.25 8.60
AKS 141010C00003500 C 10/10/14 3.5 7.10 7.70
AKS 141010C00004000 C 10/10/14 4.0 6.60 7.20
AKS 141010C00004500 C 10/10/14 4.5 6.15 6.70
AKS 141010C00005000 C 10/10/14 5.0 5.60 6.20
AKS 141010C00005500 C 10/10/14 5.5 5.15 5.70
AKS 141010C00006000 C 10/10/14 6.0 4.60 5.15
AKS 141010C00006500 C 10/10/14 6.5 4.15 4.65
AKS 141010C00007000 C 10/10/14 7.0 3.65 4.15
AKS 141010C00007500 C 10/10/14 7.5 3.15 3.65
AKS 141010C00008000 C 10/10/14 8.0 2.71 3.05
AKS 141010C00008500 C 10/10/14 8.5 2.23 2.69
AKS 141010C00009000 C 10/10/14 9.0 1.78 2.18
AKS 141010C00009500 C 10/10/14 9.5 1.36 1.64
AKS 141010C00010000 C 10/10/14 10.0 0.99 1.11
AKS 141010C00010500 C 10/10/14 10.5 0.68 0.77
AKS 141010C00011000 C 10/10/14 11.0 0.45 0.52
AKS 141010C00011500 C 10/10/14 11.5 0.29 0.35
AKS 141010C00012000 C 10/10/14 12.0 0.18 0.22
AKS 141010C00012500 C 10/10/14 12.5 0.12 0.21
AKS 141010C00013000 C 10/10/14 13.0 0.07 0.18
AKS 141010C00013500 C 10/10/14 13.5 0.03 0.25
AKS 141010C00014000 C 10/10/14 14.0 0.01 0.25
AKS 141010C00014500 C 10/10/14 14.5 0.00 0.25
AKS 141010C00015000 C 10/10/14 15.0 0.00 0.25
AKS 141010C00015500 C 10/10/14 15.5 0.00 0.25
AKS 141010C00016000 C 10/10/14 16.0 0.00 0.25
AKS 141010C00016500 C 10/10/14 16.5 0.00 0.25
AKS 141010C00017000 C 10/10/14 17.0 0.00 0.25
AKS 141010C00017500 C 10/10/14 17.5 0.00 0.25
AKS 141010C00018000 C 10/10/14 18.0 0.00 0.25
AKS 141010C00018500 C 10/10/14 18.5 0.00 0.25
AKS 141010C00019000 C 10/10/14 19.0 0.00 0.25
AKS 141010C00019500 C 10/10/14 19.5 0.00 0.25
AKS 141010C00020000 C 10/10/14 20.0 0.00 0.25
AKS 141010P00003000 P 10/10/14 3.0 0.00 0.25
AKS 141010P00003500 P 10/10/14 3.5 0.00 0.25
AKS 141010P00004000 P 10/10/14 4.0 0.00 0.25
AKS 141010P00004500 P 10/10/14 4.5 0.00 0.25
AKS 141010P00005000 P 10/10/14 5.0 0.00 0.25
AKS 141010P00005500 P 10/10/14 5.5 0.00 0.25
AKS 141010P00006000 P 10/10/14 6.0 0.01 0.17
AKS 141010P00006500 P 10/10/14 6.5 0.01 0.24
AKS 141010P00007000 P 10/10/14 7.0 0.01 0.20
AKS 141010P00007500 P 10/10/14 7.5 0.02 0.25
AKS 141010P00008000 P 10/10/14 8.0 0.03 0.18
AKS 141010P00008500 P 10/10/14 8.5 0.07 0.19
AKS 141010P00009000 P 10/10/14 9.0 0.11 0.23
AKS 141010P00009500 P 10/10/14 9.5 0.18 0.24
AKS 141010P00010000 P 10/10/14 10.0 0.29 0.36
AKS 141010P00010500 P 10/10/14 10.5 0.46 0.56
AKS 141010P00011000 P 10/10/14 11.0 0.72 0.83
AKS 141010P00011500 P 10/10/14 11.5 1.05 1.17
AKS 141010P00012000 P 10/10/14 12.0 1.23 1.61
AKS 141010P00012500 P 10/10/14 12.5 1.64 2.05
AKS 141010P00013000 P 10/10/14 13.0 2.02 2.47
AKS 141010P00013500 P 10/10/14 13.5 2.49 2.96
AKS 141010P00014000 P 10/10/14 14.0 3.00 3.45
AKS 141010P00014500 P 10/10/14 14.5 3.45 3.95
AKS 141010P00015000 P 10/10/14 15.0 3.90 4.50
AKS 141010P00015500 P 10/10/14 15.5 4.40 5.00
AKS 141010P00016000 P 10/10/14 16.0 4.90 5.45
AKS 141010P00016500 P 10/10/14 16.5 5.35 5.95
AKS 141010P00017000 P 10/10/14 17.0 5.85 6.45
AKS 141010P00017500 P 10/10/14 17.5 6.35 6.90
AKS 141010P00018000 P 10/10/14 18.0 6.85 7.40
AKS 141010P00018500 P 10/10/14 18.5 7.35 8.00
AKS 141010P00019000 P 10/10/14 19.0 7.85 8.55
AKS 141010P00019500 P 10/10/14 19.5 8.25 9.05
AKS 141010P00020000 P 10/10/14 20.0 8.85 9.50
AKS 141018C00002000 C 10/18/14 2.0 8.65 9.10
AKS 141018C00003000 C 10/18/14 3.0 7.65 8.05
AKS 141018C00004000 C 10/18/14 4.0 6.65 7.10
AKS 141018C00005000 C 10/18/14 5.0 5.65 6.10
AKS 141018C00006000 C 10/18/14 6.0 4.65 5.10
AKS 141018C00007000 C 10/18/14 7.0 3.70 4.15
AKS 141018C00008000 C 10/18/14 8.0 2.73 2.87
AKS 141018C00009000 C 10/18/14 9.0 1.82 1.95
AKS 141018C00010000 C 10/18/14 10.0 1.05 1.10
AKS 141018C00011000 C 10/18/14 11.0 0.51 0.54
AKS 141018C00012000 C 10/18/14 12.0 0.23 0.25
AKS 141018C00013000 C 10/18/14 13.0 0.11 0.16
AKS 141018C00014000 C 10/18/14 14.0 0.06 0.10
AKS 141018C00015000 C 10/18/14 15.0 0.04 0.07
AKS 141018C00016000 C 10/18/14 16.0 0.03 0.07
AKS 141018C00017000 C 10/18/14 17.0 0.02 0.06
AKS 141018C00018000 C 10/18/14 18.0 0.01 0.06
AKS 141018C00019000 C 10/18/14 19.0 0.01 0.06
AKS 141018C00020000 C 10/18/14 20.0 0.00 0.05
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 0.01 0.03
AKS 141018P00005000 P 10/18/14 5.0 0.01 0.07
AKS 141018P00006000 P 10/18/14 6.0 0.02 0.07
AKS 141018P00007000 P 10/18/14 7.0 0.04 0.09
AKS 141018P00008000 P 10/18/14 8.0 0.07 0.11
AKS 141018P00009000 P 10/18/14 9.0 0.17 0.18
AKS 141018P00010000 P 10/18/14 10.0 0.38 0.40
AKS 141018P00011000 P 10/18/14 11.0 0.80 0.85
AKS 141018P00012000 P 10/18/14 12.0 1.45 1.59
AKS 141018P00013000 P 10/18/14 13.0 2.32 2.47
AKS 141018P00014000 P 10/18/14 14.0 3.30 3.45
AKS 141018P00015000 P 10/18/14 15.0 4.30 4.45
AKS 141018P00016000 P 10/18/14 16.0 5.25 5.40
AKS 141018P00017000 P 10/18/14 17.0 6.25 6.40
AKS 141018P00018000 P 10/18/14 18.0 6.95 7.40
AKS 141018P00019000 P 10/18/14 19.0 8.25 8.40
AKS 141018P00020000 P 10/18/14 20.0 9.25 9.40
AKS 141220C00001000 C 12/20/14 1.0 9.65 10.15
AKS 141220C00002000 C 12/20/14 2.0 8.65 9.10
AKS 141220C00003000 C 12/20/14 3.0 7.65 8.10
AKS 141220C00004000 C 12/20/14 4.0 6.70 7.10
AKS 141220C00005000 C 12/20/14 5.0 5.70 6.15
AKS 141220C00006000 C 12/20/14 6.0 4.70 5.15
AKS 141220C00007000 C 12/20/14 7.0 3.75 3.90
AKS 141220C00008000 C 12/20/14 8.0 2.87 3.00
AKS 141220C00009000 C 12/20/14 9.0 2.04 2.20
AKS 141220C00010000 C 12/20/14 10.0 1.37 1.41
AKS 141220C00011000 C 12/20/14 11.0 0.85 0.90
AKS 141220C00012000 C 12/20/14 12.0 0.52 0.57
AKS 141220C00013000 C 12/20/14 13.0 0.32 0.35
AKS 141220C00014000 C 12/20/14 14.0 0.21 0.27
AKS 141220C00015000 C 12/20/14 15.0 0.15 0.18
AKS 141220C00016000 C 12/20/14 16.0 0.10 0.15
AKS 141220C00017000 C 12/20/14 17.0 0.08 0.13
AKS 141220C00018000 C 12/20/14 18.0 0.07 0.12
AKS 141220C00019000 C 12/20/14 19.0 0.05 0.11
AKS 141220C00020000 C 12/20/14 20.0 0.04 0.10
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 0.01 0.07
AKS 141220P00004000 P 12/20/14 4.0 0.03 0.09
AKS 141220P00005000 P 12/20/14 5.0 0.05 0.10
AKS 141220P00006000 P 12/20/14 6.0 0.09 0.13
AKS 141220P00007000 P 12/20/14 7.0 0.15 0.17
AKS 141220P00008000 P 12/20/14 8.0 0.23 0.26
AKS 141220P00009000 P 12/20/14 9.0 0.39 0.43
AKS 141220P00010000 P 12/20/14 10.0 0.69 0.73
AKS 141220P00011000 P 12/20/14 11.0 1.19 1.23
AKS 141220P00012000 P 12/20/14 12.0 1.81 1.90
AKS 141220P00013000 P 12/20/14 13.0 2.56 2.71
AKS 141220P00014000 P 12/20/14 14.0 3.45 3.60
AKS 141220P00015000 P 12/20/14 15.0 4.35 4.55
AKS 141220P00016000 P 12/20/14 16.0 5.30 5.50
AKS 141220P00017000 P 12/20/14 17.0 6.30 6.50
AKS 141220P00018000 P 12/20/14 18.0 7.30 7.45
AKS 141220P00019000 P 12/20/14 19.0 8.25 8.45
AKS 141220P00020000 P 12/20/14 20.0 9.25 9.45
AKS 150117C00000500 C 01/17/15 0.5 10.10 10.85
AKS 150117C00001000 C 01/17/15 1.0 9.60 10.20
AKS 150117C00001500 C 01/17/15 1.5 9.15 9.70
AKS 150117C00002000 C 01/17/15 2.0 8.65 9.15
AKS 150117C00002500 C 01/17/15 2.5 8.15 8.60
AKS 150117C00003000 C 01/17/15 3.0 7.65 8.10
AKS 150117C00003500 C 01/17/15 3.5 7.15 7.35
AKS 150117C00004000 C 01/17/15 4.0 6.70 7.15
AKS 150117C00004500 C 01/17/15 4.5 6.20 6.65
AKS 150117C00005000 C 01/17/15 5.0 5.70 6.15
AKS 150117C00005500 C 01/17/15 5.5 5.20 5.65
AKS 150117C00007000 C 01/17/15 7.0 3.80 3.90
AKS 150117C00008000 C 01/17/15 8.0 2.92 3.00
AKS 150117C00009000 C 01/17/15 9.0 2.15 2.26
AKS 150117C00010000 C 01/17/15 10.0 1.48 1.52
AKS 150117C00011000 C 01/17/15 11.0 0.97 1.03
AKS 150117C00012000 C 01/17/15 12.0 0.62 0.65
AKS 150117C00013000 C 01/17/15 13.0 0.40 0.47
AKS 150117C00014000 C 01/17/15 14.0 0.26 0.34
AKS 150117C00015000 C 01/17/15 15.0 0.18 0.24
AKS 150117C00016000 C 01/17/15 16.0 0.13 0.19
AKS 150117C00017000 C 01/17/15 17.0 0.09 0.15
AKS 150117C00018000 C 01/17/15 18.0 0.07 0.13
AKS 150117C00019000 C 01/17/15 19.0 0.06 0.11
AKS 150117C00020000 C 01/17/15 20.0 0.05 0.10
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 0.02 0.03
AKS 150117P00002500 P 01/17/15 2.5 0.03 0.05
AKS 150117P00003000 P 01/17/15 3.0 0.02 0.08
AKS 150117P00003500 P 01/17/15 3.5 0.03 0.09
AKS 150117P00004000 P 01/17/15 4.0 0.05 0.11
AKS 150117P00004500 P 01/17/15 4.5 0.05 0.11
AKS 150117P00005000 P 01/17/15 5.0 0.07 0.13
AKS 150117P00005500 P 01/17/15 5.5 0.10 0.14
AKS 150117P00007000 P 01/17/15 7.0 0.17 0.22
AKS 150117P00008000 P 01/17/15 8.0 0.29 0.32
AKS 150117P00009000 P 01/17/15 9.0 0.48 0.53
AKS 150117P00010000 P 01/17/15 10.0 0.81 0.86
AKS 150117P00011000 P 01/17/15 11.0 1.30 1.35
AKS 150117P00012000 P 01/17/15 12.0 1.91 2.02
AKS 150117P00013000 P 01/17/15 13.0 2.65 2.81
AKS 150117P00014000 P 01/17/15 14.0 3.50 3.70
AKS 150117P00015000 P 01/17/15 15.0 4.40 4.60
AKS 150117P00016000 P 01/17/15 16.0 5.35 5.55
AKS 150117P00017000 P 01/17/15 17.0 6.35 6.50
AKS 150117P00018000 P 01/17/15 18.0 7.30 7.50
AKS 150117P00019000 P 01/17/15 19.0 8.30 8.45
AKS 150117P00020000 P 01/17/15 20.0 9.25 9.45
AKS 150320C00001000 C 03/20/15 1.0 9.45 10.45
AKS 150320C00002000 C 03/20/15 2.0 8.65 9.20
AKS 150320C00003000 C 03/20/15 3.0 7.70 8.15
AKS 150320C00004000 C 03/20/15 4.0 6.70 7.15
AKS 150320C00005000 C 03/20/15 5.0 5.75 6.20
AKS 150320C00006000 C 03/20/15 6.0 4.80 4.95
AKS 150320C00007000 C 03/20/15 7.0 3.90 4.05
AKS 150320C00008000 C 03/20/15 8.0 3.05 3.20
AKS 150320C00009000 C 03/20/15 9.0 2.35 2.49
AKS 150320C00010000 C 03/20/15 10.0 1.71 1.75
AKS 150320C00011000 C 03/20/15 11.0 1.20 1.31
AKS 150320C00012000 C 03/20/15 12.0 0.83 0.96
AKS 150320C00013000 C 03/20/15 13.0 0.60 0.69
AKS 150320C00014000 C 03/20/15 14.0 0.39 0.49
AKS 150320C00015000 C 03/20/15 15.0 0.26 0.37
AKS 150320C00016000 C 03/20/15 16.0 0.19 0.28
AKS 150320C00017000 C 03/20/15 17.0 0.11 0.22
AKS 150320C00018000 C 03/20/15 18.0 0.10 0.18
AKS 150320C00019000 C 03/20/15 19.0 0.06 0.16
AKS 150320C00020000 C 03/20/15 20.0 0.06 0.14
AKS 150320P00001000 P 03/20/15 1.0 0.00 0.03
AKS 150320P00002000 P 03/20/15 2.0 0.01 0.07
AKS 150320P00003000 P 03/20/15 3.0 0.03 0.14
AKS 150320P00004000 P 03/20/15 4.0 0.06 0.18
AKS 150320P00005000 P 03/20/15 5.0 0.13 0.21
AKS 150320P00006000 P 03/20/15 6.0 0.18 0.27
AKS 150320P00007000 P 03/20/15 7.0 0.27 0.36
AKS 150320P00008000 P 03/20/15 8.0 0.42 0.52
AKS 150320P00009000 P 03/20/15 9.0 0.65 0.79
AKS 150320P00010000 P 03/20/15 10.0 1.07 1.12
AKS 150320P00011000 P 03/20/15 11.0 1.56 1.61
AKS 150320P00012000 P 03/20/15 12.0 2.19 2.25
AKS 150320P00013000 P 03/20/15 13.0 2.83 3.00
AKS 150320P00014000 P 03/20/15 14.0 3.65 3.85
AKS 150320P00015000 P 03/20/15 15.0 4.50 4.75
AKS 150320P00016000 P 03/20/15 16.0 5.45 5.65
AKS 150320P00017000 P 03/20/15 17.0 6.40 6.60
AKS 150320P00018000 P 03/20/15 18.0 7.35 7.55
AKS 150320P00019000 P 03/20/15 19.0 8.30 8.55
AKS 150320P00020000 P 03/20/15 20.0 9.30 9.50
AKS 160115C00001000 C 01/15/16 1.0 7.55 12.20
AKS 160115C00002000 C 01/15/16 2.0 8.65 9.55
AKS 160115C00002500 C 01/15/16 2.5 7.75 9.30
AKS 160115C00003000 C 01/15/16 3.0 7.60 8.25
AKS 160115C00004000 C 01/15/16 4.0 6.85 7.05
AKS 160115C00005000 C 01/15/16 5.0 5.95 6.20
AKS 160115C00007000 C 01/15/16 7.0 4.35 4.65
AKS 160115C00010000 C 01/15/16 10.0 2.51 2.69
AKS 160115C00012000 C 01/15/16 12.0 1.67 1.82
AKS 160115C00015000 C 01/15/16 15.0 0.94 1.10
AKS 160115C00017000 C 01/15/16 17.0 0.60 0.78
AKS 160115C00020000 C 01/15/16 20.0 0.34 0.50
AKS 160115P00001000 P 01/15/16 1.0 0.04 0.13
AKS 160115P00002000 P 01/15/16 2.0 0.11 0.22
AKS 160115P00002500 P 01/15/16 2.5 0.14 0.25
AKS 160115P00003000 P 01/15/16 3.0 0.18 0.24
AKS 160115P00004000 P 01/15/16 4.0 0.28 0.37
AKS 160115P00005000 P 01/15/16 5.0 0.40 0.51
AKS 160115P00007000 P 01/15/16 7.0 0.80 0.89
AKS 160115P00010000 P 01/15/16 10.0 1.90 2.02
AKS 160115P00012000 P 01/15/16 12.0 3.05 3.20
AKS 160115P00015000 P 01/15/16 15.0 5.15 5.45
AKS 160115P00017000 P 01/15/16 17.0 6.85 7.15
AKS 160115P00020000 P 01/15/16 20.0 9.55 9.85

OPRA data is delayed 15 minutes.