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 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 141003C00001500 C 10/03/14 1.5 6.50 6.80
AKS 141003C00002000 C 10/03/14 2.0 6.00 6.30
AKS 141003C00002500 C 10/03/14 2.5 5.50 5.80
AKS 141003C00003000 C 10/03/14 3.0 5.00 5.30
AKS 141003C00003500 C 10/03/14 3.5 4.50 4.75
AKS 141003C00004000 C 10/03/14 4.0 3.95 4.25
AKS 141003C00004500 C 10/03/14 4.5 3.50 3.75
AKS 141003C00005000 C 10/03/14 5.0 3.00 3.25
AKS 141003C00005500 C 10/03/14 5.5 2.51 2.71
AKS 141003C00006000 C 10/03/14 6.0 2.01 2.21
AKS 141003C00006500 C 10/03/14 6.5 1.52 1.85
AKS 141003C00007000 C 10/03/14 7.0 1.02 1.29
AKS 141003C00007500 C 10/03/14 7.5 0.55 0.74
AKS 141003C00008000 C 10/03/14 8.0 0.19 0.22
AKS 141003C00008500 C 10/03/14 8.5 0.03 0.07
AKS 141003C00009000 C 10/03/14 9.0 0.00 0.03
AKS 141003C00009500 C 10/03/14 9.5 0.00 0.02
AKS 141003C00010000 C 10/03/14 10.0 0.00 0.03
AKS 141003C00010500 C 10/03/14 10.5 0.00 0.02
AKS 141003C00011000 C 10/03/14 11.0 0.00 0.02
AKS 141003C00011500 C 10/03/14 11.5 0.00 0.02
AKS 141003C00012000 C 10/03/14 12.0 0.00 0.02
AKS 141003C00012500 C 10/03/14 12.5 0.00 0.02
AKS 141003C00013000 C 10/03/14 13.0 0.00 0.02
AKS 141003C00013500 C 10/03/14 13.5 0.00 0.02
AKS 141003C00014000 C 10/03/14 14.0 0.00 0.02
AKS 141003C00014500 C 10/03/14 14.5 0.00 0.02
AKS 141003C00015000 C 10/03/14 15.0 0.00 0.02
AKS 141003C00015500 C 10/03/14 15.5 0.00 0.02
AKS 141003C00016000 C 10/03/14 16.0 0.00 0.02
AKS 141003C00016500 C 10/03/14 16.5 0.00 0.02
AKS 141003C00017000 C 10/03/14 17.0 0.00 0.02
AKS 141003C00017500 C 10/03/14 17.5 0.00 0.02
AKS 141003C00018000 C 10/03/14 18.0 0.00 0.02
AKS 141003C00018500 C 10/03/14 18.5 0.00 0.02
AKS 141003C00019000 C 10/03/14 19.0 0.00 0.02
AKS 141003P00001500 P 10/03/14 1.5 0.00 0.02
AKS 141003P00002000 P 10/03/14 2.0 0.00 0.02
AKS 141003P00002500 P 10/03/14 2.5 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 0.02
AKS 141003P00005500 P 10/03/14 5.5 0.00 0.02
AKS 141003P00006000 P 10/03/14 6.0 0.00 0.02
AKS 141003P00006500 P 10/03/14 6.5 0.00 0.02
AKS 141003P00007000 P 10/03/14 7.0 0.00 0.03
AKS 141003P00007500 P 10/03/14 7.5 0.01 0.05
AKS 141003P00008000 P 10/03/14 8.0 0.14 0.18
AKS 141003P00008500 P 10/03/14 8.5 0.46 0.54
AKS 141003P00009000 P 10/03/14 9.0 0.60 1.00
AKS 141003P00009500 P 10/03/14 9.5 1.03 1.49
AKS 141003P00010000 P 10/03/14 10.0 1.86 1.99
AKS 141003P00010500 P 10/03/14 10.5 2.03 2.49
AKS 141003P00011000 P 10/03/14 11.0 2.83 2.99
AKS 141003P00011500 P 10/03/14 11.5 3.35 3.50
AKS 141003P00012000 P 10/03/14 12.0 3.50 4.00
AKS 141003P00012500 P 10/03/14 12.5 4.00 4.50
AKS 141003P00013000 P 10/03/14 13.0 4.50 5.00
AKS 141003P00013500 P 10/03/14 13.5 5.00 5.50
AKS 141003P00014000 P 10/03/14 14.0 5.45 6.00
AKS 141003P00014500 P 10/03/14 14.5 6.00 6.50
AKS 141003P00015000 P 10/03/14 15.0 6.50 7.00
AKS 141003P00015500 P 10/03/14 15.5 7.00 7.50
AKS 141003P00016000 P 10/03/14 16.0 7.50 8.00
AKS 141003P00016500 P 10/03/14 16.5 8.00 8.50
AKS 141003P00017000 P 10/03/14 17.0 8.50 9.00
AKS 141003P00017500 P 10/03/14 17.5 8.85 9.50
AKS 141003P00018000 P 10/03/14 18.0 9.50 10.00
AKS 141003P00018500 P 10/03/14 18.5 8.65 10.60
AKS 141003P00019000 P 10/03/14 19.0 9.40 12.05
AKS 141010C00003000 C 10/10/14 3.0 5.00 5.25
AKS 141010C00003500 C 10/10/14 3.5 4.45 4.85
AKS 141010C00004000 C 10/10/14 4.0 4.00 4.25
AKS 141010C00004500 C 10/10/14 4.5 3.50 3.85
AKS 141010C00005000 C 10/10/14 5.0 3.00 3.35
AKS 141010C00005500 C 10/10/14 5.5 2.52 2.71
AKS 141010C00006000 C 10/10/14 6.0 2.02 2.35
AKS 141010C00006500 C 10/10/14 6.5 1.54 1.71
AKS 141010C00007000 C 10/10/14 7.0 1.07 1.35
AKS 141010C00007500 C 10/10/14 7.5 0.64 0.77
AKS 141010C00008000 C 10/10/14 8.0 0.30 0.35
AKS 141010C00008500 C 10/10/14 8.5 0.12 0.18
AKS 141010C00009000 C 10/10/14 9.0 0.05 0.14
AKS 141010C00009500 C 10/10/14 9.5 0.02 0.06
AKS 141010C00010000 C 10/10/14 10.0 0.01 0.05
AKS 141010C00010500 C 10/10/14 10.5 0.00 0.04
AKS 141010C00011000 C 10/10/14 11.0 0.00 0.03
AKS 141010C00011500 C 10/10/14 11.5 0.00 0.03
AKS 141010C00012000 C 10/10/14 12.0 0.00 0.03
AKS 141010C00012500 C 10/10/14 12.5 0.00 0.03
AKS 141010C00013000 C 10/10/14 13.0 0.00 0.03
AKS 141010C00013500 C 10/10/14 13.5 0.00 0.03
AKS 141010C00014000 C 10/10/14 14.0 0.00 0.02
AKS 141010C00014500 C 10/10/14 14.5 0.00 0.02
AKS 141010C00015000 C 10/10/14 15.0 0.00 0.02
AKS 141010C00015500 C 10/10/14 15.5 0.00 0.02
AKS 141010C00016000 C 10/10/14 16.0 0.00 0.02
AKS 141010C00016500 C 10/10/14 16.5 0.00 0.02
AKS 141010C00017000 C 10/10/14 17.0 0.00 0.02
AKS 141010C00017500 C 10/10/14 17.5 0.00 0.02
AKS 141010C00018000 C 10/10/14 18.0 0.00 0.02
AKS 141010C00018500 C 10/10/14 18.5 0.00 0.02
AKS 141010C00019000 C 10/10/14 19.0 0.00 0.02
AKS 141010C00019500 C 10/10/14 19.5 0.00 0.02
AKS 141010C00020000 C 10/10/14 20.0 0.00 0.02
AKS 141010P00003000 P 10/10/14 3.0 0.00 0.02
AKS 141010P00003500 P 10/10/14 3.5 0.00 0.02
AKS 141010P00004000 P 10/10/14 4.0 0.00 0.02
AKS 141010P00004500 P 10/10/14 4.5 0.00 0.02
AKS 141010P00005000 P 10/10/14 5.0 0.00 0.03
AKS 141010P00005500 P 10/10/14 5.5 0.00 0.03
AKS 141010P00006000 P 10/10/14 6.0 0.00 0.03
AKS 141010P00006500 P 10/10/14 6.5 0.01 0.04
AKS 141010P00007000 P 10/10/14 7.0 0.03 0.07
AKS 141010P00007500 P 10/10/14 7.5 0.10 0.14
AKS 141010P00008000 P 10/10/14 8.0 0.27 0.30
AKS 141010P00008500 P 10/10/14 8.5 0.58 0.62
AKS 141010P00009000 P 10/10/14 9.0 0.85 1.04
AKS 141010P00009500 P 10/10/14 9.5 1.08 1.50
AKS 141010P00010000 P 10/10/14 10.0 1.56 2.01
AKS 141010P00010500 P 10/10/14 10.5 2.05 2.50
AKS 141010P00011000 P 10/10/14 11.0 2.54 3.00
AKS 141010P00011500 P 10/10/14 11.5 3.00 3.50
AKS 141010P00012000 P 10/10/14 12.0 3.50 4.00
AKS 141010P00012500 P 10/10/14 12.5 4.00 4.50
AKS 141010P00013000 P 10/10/14 13.0 4.40 5.00
AKS 141010P00013500 P 10/10/14 13.5 4.90 5.55
AKS 141010P00014000 P 10/10/14 14.0 5.40 6.00
AKS 141010P00014500 P 10/10/14 14.5 5.90 6.50
AKS 141010P00015000 P 10/10/14 15.0 6.30 7.20
AKS 141010P00015500 P 10/10/14 15.5 6.80 7.70
AKS 141010P00016000 P 10/10/14 16.0 7.20 8.05
AKS 141010P00016500 P 10/10/14 16.5 7.90 8.55
AKS 141010P00017000 P 10/10/14 17.0 8.35 9.00
AKS 141010P00017500 P 10/10/14 17.5 8.85 9.75
AKS 141010P00018000 P 10/10/14 18.0 8.15 11.40
AKS 141010P00018500 P 10/10/14 18.5 8.60 11.85
AKS 141010P00019000 P 10/10/14 19.0 9.10 12.40
AKS 141010P00019500 P 10/10/14 19.5 9.60 12.60
AKS 141010P00020000 P 10/10/14 20.0 10.10 13.35
AKS 141018C00002000 C 10/18/14 2.0 6.00 6.25
AKS 141018C00002500 C 10/18/14 2.5 5.50 5.85
AKS 141018C00003000 C 10/18/14 3.0 5.00 5.45
AKS 141018C00003500 C 10/18/14 3.5 4.50 4.75
AKS 141018C00004000 C 10/18/14 4.0 4.00 4.45
AKS 141018C00004500 C 10/18/14 4.5 3.50 3.75
AKS 141018C00005000 C 10/18/14 5.0 3.00 3.25
AKS 141018C00005500 C 10/18/14 5.5 2.53 2.71
AKS 141018C00006000 C 10/18/14 6.0 2.04 2.19
AKS 141018C00006500 C 10/18/14 6.5 1.56 1.69
AKS 141018C00007000 C 10/18/14 7.0 1.10 1.20
AKS 141018C00007500 C 10/18/14 7.5 0.71 0.81
AKS 141018C00008000 C 10/18/14 8.0 0.39 0.43
AKS 141018C00008500 C 10/18/14 8.5 0.19 0.22
AKS 141018C00009000 C 10/18/14 9.0 0.09 0.14
AKS 141018C00009500 C 10/18/14 9.5 0.05 0.10
AKS 141018C00010000 C 10/18/14 10.0 0.03 0.07
AKS 141018C00010500 C 10/18/14 10.5 0.02 0.05
AKS 141018C00011000 C 10/18/14 11.0 0.01 0.04
AKS 141018C00011500 C 10/18/14 11.5 0.00 0.04
AKS 141018C00012000 C 10/18/14 12.0 0.00 0.03
AKS 141018C00012500 C 10/18/14 12.5 0.00 0.03
AKS 141018C00013000 C 10/18/14 13.0 0.00 0.06
AKS 141018C00013500 C 10/18/14 13.5 0.00 0.03
AKS 141018C00014000 C 10/18/14 14.0 0.00 0.03
AKS 141018C00014500 C 10/18/14 14.5 0.00 0.02
AKS 141018C00015000 C 10/18/14 15.0 0.00 0.02
AKS 141018C00015500 C 10/18/14 15.5 0.00 0.02
AKS 141018C00016000 C 10/18/14 16.0 0.00 0.02
AKS 141018C00016500 C 10/18/14 16.5 0.00 0.02
AKS 141018C00017000 C 10/18/14 17.0 0.00 0.02
AKS 141018C00017500 C 10/18/14 17.5 0.00 0.02
AKS 141018C00018000 C 10/18/14 18.0 0.00 0.02
AKS 141018C00018500 C 10/18/14 18.5 0.00 0.02
AKS 141018C00019000 C 10/18/14 19.0 0.00 0.02
AKS 141018C00020000 C 10/18/14 20.0 0.00 0.02
AKS 141018P00002000 P 10/18/14 2.0 0.00 0.02
AKS 141018P00002500 P 10/18/14 2.5 0.00 0.02
AKS 141018P00003000 P 10/18/14 3.0 0.00 0.02
AKS 141018P00003500 P 10/18/14 3.5 0.00 0.02
AKS 141018P00004000 P 10/18/14 4.0 0.00 0.02
AKS 141018P00004500 P 10/18/14 4.5 0.00 0.02
AKS 141018P00005000 P 10/18/14 5.0 0.00 0.03
AKS 141018P00005500 P 10/18/14 5.5 0.01 0.04
AKS 141018P00006000 P 10/18/14 6.0 0.02 0.05
AKS 141018P00006500 P 10/18/14 6.5 0.03 0.06
AKS 141018P00007000 P 10/18/14 7.0 0.06 0.10
AKS 141018P00007500 P 10/18/14 7.5 0.17 0.20
AKS 141018P00008000 P 10/18/14 8.0 0.33 0.39
AKS 141018P00008500 P 10/18/14 8.5 0.62 0.70
AKS 141018P00009000 P 10/18/14 9.0 0.99 1.09
AKS 141018P00009500 P 10/18/14 9.5 1.43 1.55
AKS 141018P00010000 P 10/18/14 10.0 1.90 2.03
AKS 141018P00010500 P 10/18/14 10.5 2.38 2.51
AKS 141018P00011000 P 10/18/14 11.0 2.87 3.00
AKS 141018P00011500 P 10/18/14 11.5 3.35 3.50
AKS 141018P00012000 P 10/18/14 12.0 3.60 4.00
AKS 141018P00012500 P 10/18/14 12.5 4.10 4.50
AKS 141018P00013000 P 10/18/14 13.0 4.60 5.00
AKS 141018P00013500 P 10/18/14 13.5 5.35 5.50
AKS 141018P00014000 P 10/18/14 14.0 5.85 6.00
AKS 141018P00014500 P 10/18/14 14.5 6.35 6.50
AKS 141018P00015000 P 10/18/14 15.0 6.85 7.00
AKS 141018P00015500 P 10/18/14 15.5 7.35 7.50
AKS 141018P00016000 P 10/18/14 16.0 7.50 8.00
AKS 141018P00016500 P 10/18/14 16.5 8.00 8.50
AKS 141018P00017000 P 10/18/14 17.0 8.50 9.00
AKS 141018P00017500 P 10/18/14 17.5 9.00 9.50
AKS 141018P00018000 P 10/18/14 18.0 9.50 10.00
AKS 141018P00018500 P 10/18/14 18.5 10.00 10.50
AKS 141018P00019000 P 10/18/14 19.0 10.50 11.00
AKS 141018P00020000 P 10/18/14 20.0 11.20 12.00
AKS 141024C00003000 C 10/24/14 3.0 5.00 5.50
AKS 141024C00003500 C 10/24/14 3.5 4.50 5.00
AKS 141024C00004000 C 10/24/14 4.0 4.00 4.30
AKS 141024C00004500 C 10/24/14 4.5 3.55 4.00
AKS 141024C00005000 C 10/24/14 5.0 3.05 3.35
AKS 141024C00005500 C 10/24/14 5.5 2.57 2.81
AKS 141024C00006000 C 10/24/14 6.0 2.07 2.29
AKS 141024C00006500 C 10/24/14 6.5 1.60 1.97
AKS 141024C00007000 C 10/24/14 7.0 1.16 1.59
AKS 141024C00007500 C 10/24/14 7.5 0.77 1.10
AKS 141024C00008000 C 10/24/14 8.0 0.46 0.52
AKS 141024C00008500 C 10/24/14 8.5 0.26 0.30
AKS 141024C00009000 C 10/24/14 9.0 0.14 0.18
AKS 141024C00009500 C 10/24/14 9.5 0.08 0.14
AKS 141024C00010000 C 10/24/14 10.0 0.05 0.10
AKS 141024C00010500 C 10/24/14 10.5 0.02 0.08
AKS 141024C00011000 C 10/24/14 11.0 0.01 0.10
AKS 141024C00011500 C 10/24/14 11.5 0.01 0.06
AKS 141024C00012000 C 10/24/14 12.0 0.00 0.05
AKS 141024C00012500 C 10/24/14 12.5 0.00 0.16
AKS 141024C00013000 C 10/24/14 13.0 0.00 0.04
AKS 141024C00013500 C 10/24/14 13.5 0.00 0.04
AKS 141024C00014000 C 10/24/14 14.0 0.00 0.04
AKS 141024C00014500 C 10/24/14 14.5 0.00 0.15
AKS 141024C00015000 C 10/24/14 15.0 0.00 0.14
AKS 141024C00015500 C 10/24/14 15.5 0.00 0.03
AKS 141024C00016000 C 10/24/14 16.0 0.00 0.03
AKS 141024C00016500 C 10/24/14 16.5 0.00 0.03
AKS 141024C00017000 C 10/24/14 17.0 0.00 0.03
AKS 141024C00017500 C 10/24/14 17.5 0.00 0.03
AKS 141024C00018000 C 10/24/14 18.0 0.00 0.13
AKS 141024C00018500 C 10/24/14 18.5 0.00 0.03
AKS 141024C00019000 C 10/24/14 19.0 0.00 0.07
AKS 141024P00003000 P 10/24/14 3.0 0.00 0.08
AKS 141024P00003500 P 10/24/14 3.5 0.00 0.15
AKS 141024P00004000 P 10/24/14 4.0 0.00 0.14
AKS 141024P00004500 P 10/24/14 4.5 0.00 0.14
AKS 141024P00005000 P 10/24/14 5.0 0.01 0.14
AKS 141024P00005500 P 10/24/14 5.5 0.01 0.14
AKS 141024P00006000 P 10/24/14 6.0 0.02 0.14
AKS 141024P00006500 P 10/24/14 6.5 0.05 0.11
AKS 141024P00007000 P 10/24/14 7.0 0.09 0.15
AKS 141024P00007500 P 10/24/14 7.5 0.21 0.26
AKS 141024P00008000 P 10/24/14 8.0 0.43 0.46
AKS 141024P00008500 P 10/24/14 8.5 0.71 0.77
AKS 141024P00009000 P 10/24/14 9.0 0.93 1.14
AKS 141024P00009500 P 10/24/14 9.5 1.30 1.57
AKS 141024P00010000 P 10/24/14 10.0 1.60 2.05
AKS 141024P00010500 P 10/24/14 10.5 2.08 2.53
AKS 141024P00011000 P 10/24/14 11.0 2.58 3.05
AKS 141024P00011500 P 10/24/14 11.5 3.05 3.55
AKS 141024P00012000 P 10/24/14 12.0 3.55 4.00
AKS 141024P00012500 P 10/24/14 12.5 4.05 4.50
AKS 141024P00013000 P 10/24/14 13.0 4.50 5.00
AKS 141024P00013500 P 10/24/14 13.5 5.00 5.50
AKS 141024P00014000 P 10/24/14 14.0 5.50 6.05
AKS 141024P00014500 P 10/24/14 14.5 6.00 6.50
AKS 141024P00015000 P 10/24/14 15.0 6.15 7.20
AKS 141024P00015500 P 10/24/14 15.5 6.95 7.55
AKS 141024P00016000 P 10/24/14 16.0 7.15 8.15
AKS 141024P00016500 P 10/24/14 16.5 7.60 8.85
AKS 141024P00017000 P 10/24/14 17.0 8.20 9.30
AKS 141024P00017500 P 10/24/14 17.5 8.75 9.60
AKS 141024P00018000 P 10/24/14 18.0 8.10 11.40
AKS 141024P00018500 P 10/24/14 18.5 8.60 11.90
AKS 141024P00019000 P 10/24/14 19.0 9.30 11.05
AKS 141031C00003000 C 10/31/14 3.0 5.00 5.50
AKS 141031C00003500 C 10/31/14 3.5 4.50 5.00
AKS 141031C00004000 C 10/31/14 4.0 4.00 4.35
AKS 141031C00004500 C 10/31/14 4.5 3.55 3.85
AKS 141031C00005000 C 10/31/14 5.0 3.05 3.30
AKS 141031C00005500 C 10/31/14 5.5 2.56 2.81
AKS 141031C00006000 C 10/31/14 6.0 2.09 2.29
AKS 141031C00006500 C 10/31/14 6.5 1.63 1.95
AKS 141031C00007000 C 10/31/14 7.0 1.19 1.45
AKS 141031C00007500 C 10/31/14 7.5 0.82 1.23
AKS 141031C00008000 C 10/31/14 8.0 0.53 0.59
AKS 141031C00008500 C 10/31/14 8.5 0.31 0.37
AKS 141031C00009000 C 10/31/14 9.0 0.18 0.27
AKS 141031C00009500 C 10/31/14 9.5 0.11 0.22
AKS 141031C00010000 C 10/31/14 10.0 0.08 0.15
AKS 141031C00010500 C 10/31/14 10.5 0.05 0.11
AKS 141031C00011000 C 10/31/14 11.0 0.02 0.08
AKS 141031C00011500 C 10/31/14 11.5 0.02 0.11
AKS 141031C00012000 C 10/31/14 12.0 0.01 0.10
AKS 141031C00012500 C 10/31/14 12.5 0.01 0.10
AKS 141031C00013000 C 10/31/14 13.0 0.00 0.05
AKS 141031C00013500 C 10/31/14 13.5 0.00 0.05
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 0.15
AKS 141031C00017500 C 10/31/14 17.5 0.00 0.14
AKS 141031C00018000 C 10/31/14 18.0 0.00 0.05
AKS 141031P00003000 P 10/31/14 3.0 0.00 0.03
AKS 141031P00003500 P 10/31/14 3.5 0.00 0.04
AKS 141031P00004000 P 10/31/14 4.0 0.00 0.05
AKS 141031P00004500 P 10/31/14 4.5 0.01 0.05
AKS 141031P00005000 P 10/31/14 5.0 0.02 0.06
AKS 141031P00005500 P 10/31/14 5.5 0.03 0.08
AKS 141031P00006000 P 10/31/14 6.0 0.05 0.11
AKS 141031P00006500 P 10/31/14 6.5 0.08 0.14
AKS 141031P00007000 P 10/31/14 7.0 0.13 0.21
AKS 141031P00007500 P 10/31/14 7.5 0.23 0.35
AKS 141031P00008000 P 10/31/14 8.0 0.42 0.55
AKS 141031P00008500 P 10/31/14 8.5 0.71 0.83
AKS 141031P00009000 P 10/31/14 9.0 1.00 1.21
AKS 141031P00009500 P 10/31/14 9.5 1.23 1.62
AKS 141031P00010000 P 10/31/14 10.0 1.65 2.08
AKS 141031P00010500 P 10/31/14 10.5 2.11 2.55
AKS 141031P00011000 P 10/31/14 11.0 2.58 3.05
AKS 141031P00011500 P 10/31/14 11.5 3.05 3.55
AKS 141031P00012000 P 10/31/14 12.0 3.55 4.05
AKS 141031P00012500 P 10/31/14 12.5 4.05 4.55
AKS 141031P00013000 P 10/31/14 13.0 4.55 5.00
AKS 141031P00013500 P 10/31/14 13.5 5.05 5.50
AKS 141031P00014000 P 10/31/14 14.0 5.50 6.00
AKS 141031P00014500 P 10/31/14 14.5 6.00 6.50
AKS 141031P00015000 P 10/31/14 15.0 6.50 7.00
AKS 141031P00015500 P 10/31/14 15.5 7.00 7.50
AKS 141031P00016000 P 10/31/14 16.0 7.50 8.00
AKS 141031P00016500 P 10/31/14 16.5 8.00 8.50
AKS 141031P00017000 P 10/31/14 17.0 8.50 9.00
AKS 141031P00017500 P 10/31/14 17.5 9.00 9.50
AKS 141031P00018000 P 10/31/14 18.0 9.25 10.25
AKS 141107C00001500 C 11/07/14 1.5 6.40 7.15
AKS 141107C00002000 C 11/07/14 2.0 5.95 6.65
AKS 141107C00002500 C 11/07/14 2.5 5.50 6.00
AKS 141107C00003000 C 11/07/14 3.0 5.00 5.50
AKS 141107C00003500 C 11/07/14 3.5 4.50 4.85
AKS 141107C00004000 C 11/07/14 4.0 4.00 4.30
AKS 141107C00004500 C 11/07/14 4.5 3.55 3.80
AKS 141107C00005000 C 11/07/14 5.0 3.05 3.30
AKS 141107C00005500 C 11/07/14 5.5 2.58 2.79
AKS 141107C00006000 C 11/07/14 6.0 2.10 2.29
AKS 141107C00006500 C 11/07/14 6.5 1.64 2.12
AKS 141107C00007000 C 11/07/14 7.0 1.23 1.45
AKS 141107C00007500 C 11/07/14 7.5 0.89 1.28
AKS 141107C00008000 C 11/07/14 8.0 0.61 0.70
AKS 141107C00008500 C 11/07/14 8.5 0.40 0.48
AKS 141107C00009000 C 11/07/14 9.0 0.25 0.35
AKS 141107C00009500 C 11/07/14 9.5 0.15 0.30
AKS 141107C00010000 C 11/07/14 10.0 0.10 0.20
AKS 141107C00010500 C 11/07/14 10.5 0.07 0.15
AKS 141107C00011000 C 11/07/14 11.0 0.03 0.12
AKS 141107C00011500 C 11/07/14 11.5 0.01 0.10
AKS 141107C00012000 C 11/07/14 12.0 0.00 0.08
AKS 141107C00012500 C 11/07/14 12.5 0.00 0.07
AKS 141107C00013000 C 11/07/14 13.0 0.00 0.06
AKS 141107C00013500 C 11/07/14 13.5 0.00 0.06
AKS 141107C00014000 C 11/07/14 14.0 0.00 0.05
AKS 141107C00014500 C 11/07/14 14.5 0.00 0.05
AKS 141107C00015000 C 11/07/14 15.0 0.00 0.05
AKS 141107C00015500 C 11/07/14 15.5 0.00 0.05
AKS 141107C00016000 C 11/07/14 16.0 0.00 0.04
AKS 141107C00016500 C 11/07/14 16.5 0.00 0.04
AKS 141107C00017000 C 11/07/14 17.0 0.00 0.04
AKS 141107C00017500 C 11/07/14 17.5 0.00 0.04
AKS 141107C00018000 C 11/07/14 18.0 0.00 0.04
AKS 141107P00001500 P 11/07/14 1.5 0.00 0.02
AKS 141107P00002000 P 11/07/14 2.0 0.00 0.02
AKS 141107P00002500 P 11/07/14 2.5 0.00 0.03
AKS 141107P00003000 P 11/07/14 3.0 0.00 0.04
AKS 141107P00003500 P 11/07/14 3.5 0.00 0.05
AKS 141107P00004000 P 11/07/14 4.0 0.00 0.05
AKS 141107P00004500 P 11/07/14 4.5 0.01 0.06
AKS 141107P00005000 P 11/07/14 5.0 0.02 0.08
AKS 141107P00005500 P 11/07/14 5.5 0.04 0.10
AKS 141107P00006000 P 11/07/14 6.0 0.07 0.13
AKS 141107P00006500 P 11/07/14 6.5 0.11 0.17
AKS 141107P00007000 P 11/07/14 7.0 0.19 0.26
AKS 141107P00007500 P 11/07/14 7.5 0.32 0.40
AKS 141107P00008000 P 11/07/14 8.0 0.50 0.62
AKS 141107P00008500 P 11/07/14 8.5 0.79 0.91
AKS 141107P00009000 P 11/07/14 9.0 1.16 1.27
AKS 141107P00009500 P 11/07/14 9.5 1.29 1.68
AKS 141107P00010000 P 11/07/14 10.0 1.69 2.11
AKS 141107P00010500 P 11/07/14 10.5 2.13 2.57
AKS 141107P00011000 P 11/07/14 11.0 2.60 3.05
AKS 141107P00011500 P 11/07/14 11.5 3.05 3.55
AKS 141107P00012000 P 11/07/14 12.0 3.55 4.05
AKS 141107P00012500 P 11/07/14 12.5 4.05 4.55
AKS 141107P00013000 P 11/07/14 13.0 4.50 5.05
AKS 141107P00013500 P 11/07/14 13.5 5.00 5.50
AKS 141107P00014000 P 11/07/14 14.0 5.50 6.00
AKS 141107P00014500 P 11/07/14 14.5 6.00 6.50
AKS 141107P00015000 P 11/07/14 15.0 6.50 7.00
AKS 141107P00015500 P 11/07/14 15.5 6.95 7.50
AKS 141107P00016000 P 11/07/14 16.0 7.45 8.00
AKS 141107P00016500 P 11/07/14 16.5 8.00 8.50
AKS 141107P00017000 P 11/07/14 17.0 8.45 9.10
AKS 141107P00017500 P 11/07/14 17.5 9.00 9.65
AKS 141107P00018000 P 11/07/14 18.0 8.60 10.50
AKS 141122C00002000 C 11/22/14 2.0 6.00 6.50
AKS 141122C00003000 C 11/22/14 3.0 5.00 5.45
AKS 141122C00004000 C 11/22/14 4.0 4.05 4.30
AKS 141122C00005000 C 11/22/14 5.0 3.05 3.25
AKS 141122C00006000 C 11/22/14 6.0 2.14 2.28
AKS 141122C00007000 C 11/22/14 7.0 1.32 1.43
AKS 141122C00008000 C 11/22/14 8.0 0.69 0.78
AKS 141122C00009000 C 11/22/14 9.0 0.32 0.37
AKS 141122C00010000 C 11/22/14 10.0 0.15 0.22
AKS 141122C00011000 C 11/22/14 11.0 0.08 0.13
AKS 141122C00012000 C 11/22/14 12.0 0.04 0.08
AKS 141122C00013000 C 11/22/14 13.0 0.03 0.06
AKS 141122C00014000 C 11/22/14 14.0 0.02 0.05
AKS 141122C00015000 C 11/22/14 15.0 0.01 0.05
AKS 141122C00016000 C 11/22/14 16.0 0.01 0.04
AKS 141122C00017000 C 11/22/14 17.0 0.00 0.04
AKS 141122C00018000 C 11/22/14 18.0 0.00 0.04
AKS 141122P00002000 P 11/22/14 2.0 0.00 0.02
AKS 141122P00003000 P 11/22/14 3.0 0.01 0.05
AKS 141122P00004000 P 11/22/14 4.0 0.03 0.07
AKS 141122P00005000 P 11/22/14 5.0 0.05 0.09
AKS 141122P00006000 P 11/22/14 6.0 0.11 0.15
AKS 141122P00007000 P 11/22/14 7.0 0.24 0.32
AKS 141122P00008000 P 11/22/14 8.0 0.61 0.69
AKS 141122P00009000 P 11/22/14 9.0 1.22 1.31
AKS 141122P00010000 P 11/22/14 10.0 2.01 2.15
AKS 141122P00011000 P 11/22/14 11.0 2.92 3.10
AKS 141122P00012000 P 11/22/14 12.0 3.90 4.05
AKS 141122P00013000 P 11/22/14 13.0 4.90 5.05
AKS 141122P00014000 P 11/22/14 14.0 5.85 6.05
AKS 141122P00015000 P 11/22/14 15.0 6.85 7.05
AKS 141122P00016000 P 11/22/14 16.0 7.85 8.05
AKS 141122P00017000 P 11/22/14 17.0 8.85 9.00
AKS 141122P00018000 P 11/22/14 18.0 9.85 10.00
AKS 141220C00001000 C 12/20/14 1.0 7.00 7.35
AKS 141220C00002000 C 12/20/14 2.0 6.00 6.50
AKS 141220C00003000 C 12/20/14 3.0 5.05 5.35
AKS 141220C00004000 C 12/20/14 4.0 4.05 4.35
AKS 141220C00005000 C 12/20/14 5.0 3.10 3.25
AKS 141220C00006000 C 12/20/14 6.0 2.23 2.37
AKS 141220C00007000 C 12/20/14 7.0 1.45 1.53
AKS 141220C00008000 C 12/20/14 8.0 0.84 0.92
AKS 141220C00009000 C 12/20/14 9.0 0.44 0.53
AKS 141220C00010000 C 12/20/14 10.0 0.23 0.29
AKS 141220C00011000 C 12/20/14 11.0 0.13 0.16
AKS 141220C00012000 C 12/20/14 12.0 0.10 0.14
AKS 141220C00013000 C 12/20/14 13.0 0.06 0.11
AKS 141220C00014000 C 12/20/14 14.0 0.04 0.08
AKS 141220C00015000 C 12/20/14 15.0 0.02 0.08
AKS 141220C00016000 C 12/20/14 16.0 0.01 0.06
AKS 141220C00017000 C 12/20/14 17.0 0.01 0.06
AKS 141220C00018000 C 12/20/14 18.0 0.01 0.06
AKS 141220C00019000 C 12/20/14 19.0 0.00 0.06
AKS 141220C00020000 C 12/20/14 20.0 0.01 0.06
AKS 141220P00001000 P 12/20/14 1.0 0.00 0.02
AKS 141220P00002000 P 12/20/14 2.0 0.01 0.04
AKS 141220P00003000 P 12/20/14 3.0 0.03 0.07
AKS 141220P00004000 P 12/20/14 4.0 0.05 0.09
AKS 141220P00005000 P 12/20/14 5.0 0.09 0.14
AKS 141220P00006000 P 12/20/14 6.0 0.21 0.23
AKS 141220P00007000 P 12/20/14 7.0 0.40 0.44
AKS 141220P00008000 P 12/20/14 8.0 0.75 0.84
AKS 141220P00009000 P 12/20/14 9.0 1.34 1.44
AKS 141220P00010000 P 12/20/14 10.0 2.09 2.24
AKS 141220P00011000 P 12/20/14 11.0 2.98 3.15
AKS 141220P00012000 P 12/20/14 12.0 3.95 4.10
AKS 141220P00013000 P 12/20/14 13.0 4.90 5.05
AKS 141220P00014000 P 12/20/14 14.0 5.90 6.05
AKS 141220P00015000 P 12/20/14 15.0 6.85 7.05
AKS 141220P00016000 P 12/20/14 16.0 7.85 8.05
AKS 141220P00017000 P 12/20/14 17.0 8.85 9.05
AKS 141220P00018000 P 12/20/14 18.0 9.85 10.05
AKS 141220P00019000 P 12/20/14 19.0 10.85 11.05
AKS 141220P00020000 P 12/20/14 20.0 11.85 12.05
AKS 150117C00000500 C 01/17/15 0.5 7.50 8.00
AKS 150117C00001000 C 01/17/15 1.0 7.00 7.40
AKS 150117C00001500 C 01/17/15 1.5 6.50 6.95
AKS 150117C00002000 C 01/17/15 2.0 6.00 6.45
AKS 150117C00002500 C 01/17/15 2.5 5.55 5.85
AKS 150117C00003000 C 01/17/15 3.0 5.05 5.35
AKS 150117C00003500 C 01/17/15 3.5 4.55 4.85
AKS 150117C00004000 C 01/17/15 4.0 4.10 4.35
AKS 150117C00004500 C 01/17/15 4.5 3.60 3.75
AKS 150117C00005000 C 01/17/15 5.0 3.15 3.30
AKS 150117C00005500 C 01/17/15 5.5 2.72 2.85
AKS 150117C00007000 C 01/17/15 7.0 1.54 1.58
AKS 150117C00008000 C 01/17/15 8.0 0.95 0.99
AKS 150117C00009000 C 01/17/15 9.0 0.55 0.58
AKS 150117C00010000 C 01/17/15 10.0 0.30 0.35
AKS 150117C00011000 C 01/17/15 11.0 0.18 0.23
AKS 150117C00012000 C 01/17/15 12.0 0.11 0.13
AKS 150117C00013000 C 01/17/15 13.0 0.07 0.12
AKS 150117C00014000 C 01/17/15 14.0 0.05 0.11
AKS 150117C00015000 C 01/17/15 15.0 0.03 0.09
AKS 150117C00016000 C 01/17/15 16.0 0.02 0.08
AKS 150117C00017000 C 01/17/15 17.0 0.02 0.07
AKS 150117C00018000 C 01/17/15 18.0 0.01 0.07
AKS 150117C00019000 C 01/17/15 19.0 0.01 0.06
AKS 150117C00020000 C 01/17/15 20.0 0.01 0.06
AKS 150117P00000500 P 01/17/15 0.5 0.00 0.02
AKS 150117P00001000 P 01/17/15 1.0 0.00 0.01
AKS 150117P00001500 P 01/17/15 1.5 0.00 0.02
AKS 150117P00002000 P 01/17/15 2.0 0.03 0.04
AKS 150117P00002500 P 01/17/15 2.5 0.03 0.08
AKS 150117P00003000 P 01/17/15 3.0 0.04 0.08
AKS 150117P00003500 P 01/17/15 3.5 0.05 0.09
AKS 150117P00004000 P 01/17/15 4.0 0.08 0.12
AKS 150117P00004500 P 01/17/15 4.5 0.09 0.13
AKS 150117P00005000 P 01/17/15 5.0 0.13 0.17
AKS 150117P00005500 P 01/17/15 5.5 0.21 0.22
AKS 150117P00007000 P 01/17/15 7.0 0.49 0.53
AKS 150117P00008000 P 01/17/15 8.0 0.84 0.95
AKS 150117P00009000 P 01/17/15 9.0 1.49 1.55
AKS 150117P00010000 P 01/17/15 10.0 2.21 2.31
AKS 150117P00011000 P 01/17/15 11.0 3.05 3.20
AKS 150117P00012000 P 01/17/15 12.0 3.95 4.15
AKS 150117P00013000 P 01/17/15 13.0 4.90 5.10
AKS 150117P00014000 P 01/17/15 14.0 5.90 6.10
AKS 150117P00015000 P 01/17/15 15.0 6.90 7.05
AKS 150117P00016000 P 01/17/15 16.0 7.85 8.05
AKS 150117P00017000 P 01/17/15 17.0 8.85 9.05
AKS 150117P00018000 P 01/17/15 18.0 9.85 10.05
AKS 150117P00019000 P 01/17/15 19.0 10.85 11.05
AKS 150117P00020000 P 01/17/15 20.0 11.85 12.05
AKS 150320C00001000 C 03/20/15 1.0 6.95 7.50
AKS 150320C00002000 C 03/20/15 2.0 6.00 6.55
AKS 150320C00003000 C 03/20/15 3.0 5.05 5.45
AKS 150320C00004000 C 03/20/15 4.0 4.10 4.30
AKS 150320C00005000 C 03/20/15 5.0 3.20 3.40
AKS 150320C00006000 C 03/20/15 6.0 2.40 2.57
AKS 150320C00007000 C 03/20/15 7.0 1.68 1.83
AKS 150320C00008000 C 03/20/15 8.0 1.12 1.24
AKS 150320C00009000 C 03/20/15 9.0 0.73 0.85
AKS 150320C00010000 C 03/20/15 10.0 0.47 0.58
AKS 150320C00011000 C 03/20/15 11.0 0.31 0.39
AKS 150320C00012000 C 03/20/15 12.0 0.20 0.29
AKS 150320C00013000 C 03/20/15 13.0 0.14 0.21
AKS 150320C00014000 C 03/20/15 14.0 0.10 0.17
AKS 150320C00015000 C 03/20/15 15.0 0.07 0.13
AKS 150320C00016000 C 03/20/15 16.0 0.04 0.12
AKS 150320C00017000 C 03/20/15 17.0 0.03 0.10
AKS 150320C00018000 C 03/20/15 18.0 0.02 0.09
AKS 150320C00019000 C 03/20/15 19.0 0.02 0.08
AKS 150320C00020000 C 03/20/15 20.0 0.01 0.08
AKS 150320P00001000 P 03/20/15 1.0 0.00 0.04
AKS 150320P00002000 P 03/20/15 2.0 0.04 0.09
AKS 150320P00003000 P 03/20/15 3.0 0.07 0.13
AKS 150320P00004000 P 03/20/15 4.0 0.12 0.18
AKS 150320P00005000 P 03/20/15 5.0 0.21 0.26
AKS 150320P00006000 P 03/20/15 6.0 0.35 0.43
AKS 150320P00007000 P 03/20/15 7.0 0.62 0.71
AKS 150320P00008000 P 03/20/15 8.0 1.05 1.15
AKS 150320P00009000 P 03/20/15 9.0 1.62 1.76
AKS 150320P00010000 P 03/20/15 10.0 2.33 2.49
AKS 150320P00011000 P 03/20/15 11.0 3.15 3.35
AKS 150320P00012000 P 03/20/15 12.0 4.05 4.25
AKS 150320P00013000 P 03/20/15 13.0 5.00 5.20
AKS 150320P00014000 P 03/20/15 14.0 5.90 6.15
AKS 150320P00015000 P 03/20/15 15.0 6.90 7.15
AKS 150320P00016000 P 03/20/15 16.0 7.85 8.10
AKS 150320P00017000 P 03/20/15 17.0 8.85 9.10
AKS 150320P00018000 P 03/20/15 18.0 9.85 10.10
AKS 150320P00019000 P 03/20/15 19.0 10.85 11.10
AKS 150320P00020000 P 03/20/15 20.0 11.85 12.10
AKS 160115C00001000 C 01/15/16 1.0 6.95 7.75
AKS 160115C00002000 C 01/15/16 2.0 5.95 6.95
AKS 160115C00002500 C 01/15/16 2.5 5.05 6.95
AKS 160115C00003000 C 01/15/16 3.0 5.15 5.55
AKS 160115C00004000 C 01/15/16 4.0 4.35 4.70
AKS 160115C00005000 C 01/15/16 5.0 3.65 3.90
AKS 160115C00007000 C 01/15/16 7.0 2.40 2.63
AKS 160115C00010000 C 01/15/16 10.0 1.15 1.27
AKS 160115C00012000 C 01/15/16 12.0 0.77 0.90
AKS 160115C00015000 C 01/15/16 15.0 0.35 0.54
AKS 160115C00017000 C 01/15/16 17.0 0.22 0.41
AKS 160115C00020000 C 01/15/16 20.0 0.13 0.30
AKS 160115P00001000 P 01/15/16 1.0 0.05 0.13
AKS 160115P00002000 P 01/15/16 2.0 0.13 0.22
AKS 160115P00002500 P 01/15/16 2.5 0.16 0.27
AKS 160115P00003000 P 01/15/16 3.0 0.23 0.32
AKS 160115P00004000 P 01/15/16 4.0 0.36 0.46
AKS 160115P00005000 P 01/15/16 5.0 0.56 0.66
AKS 160115P00007000 P 01/15/16 7.0 1.29 1.36
AKS 160115P00010000 P 01/15/16 10.0 2.95 3.15
AKS 160115P00012000 P 01/15/16 12.0 4.50 4.70
AKS 160115P00015000 P 01/15/16 15.0 7.15 7.40
AKS 160115P00017000 P 01/15/16 17.0 9.05 9.25
AKS 160115P00020000 P 01/15/16 20.0 11.95 12.25

OPRA data is delayed 15 minutes.