$6.75 0.00 (0.00%) Ak Steel Holding Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 6.75
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 6.75
Open: 6.84
Bid: 6.74
Ask: 6.75
Options:

Call Options: AKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 AKS1424J3 3.50 0.00 3.50 199.0 4.10 253.0 0.0 0
3.00 AKS1431J3 3.50 0.00 3.50 103.0 3.85 102.0 0.0 0
3.50 AKS1424J3.5 3.45 0.45 3.00 1118.0 3.60 1100.0 49.0 39
3.50 AKS1431J3.5 3.05 0.00 3.05 2015.0 3.60 2022.0 0.0 0
4.00 AKS1424J4 2.36 -0.19 2.55 2061.0 2.84 1655.0 30.0 132
4.00 AKS1431J4 2.56 0.00 2.56 1483.0 2.84 277.0 0.0 0
4.50 AKS1424J4.5 0.86 -1.19 2.05 1905.0 2.56 3272.0 91.0 191
4.50 AKS1431J4.5 2.07 0.00 2.07 1923.0 2.34 299.0 0.0 0
5.00 AKS1424J5 1.35 -0.21 1.56 3308.0 2.06 3281.0 10.0 161
5.00 AKS1431J5 1.59 0.00 1.59 1762.0 1.84 310.0 0.0 0
5.50 AKS1424J5.5 1.20 0.00 1.06 3470.0 1.32 2347.0 1.0 221
5.50 AKS1431J5.5 1.25 0.12 1.13 2440.0 1.34 937.0 205.0 340
6.00 AKS1424J6 1.00 0.00 0.69 2781.0 0.95 3520.0 7.0 254
6.00 AKS1431J6 0.80 0.00 0.70 3929.0 0.90 3010.0 2.0 168
6.50 AKS1424J6.5 0.32 0.00 0.31 21.0 0.37 778.0 151.0 1,068
6.50 AKS1431J6.5 0.40 0.00 0.46 78.0 0.50 20.0 12.0 456
7.00 AKS1424J7 0.08 0.00 0.08 10.0 0.09 20.0 555.0 597
7.00 AKS1431J7 0.25 0.00 0.22 153.0 0.27 645.0 165.0 171
7.50 AKS1424J7.5 0.03 0.00 0.01 96.0 0.05 2230.0 6.0 341
7.50 AKS1431J7.5 0.11 0.00 0.10 98.0 0.12 20.0 123.0 678
8.00 AKS1424J8 0.05 0.04 0.01 10.0 0.01 88.0 2.0 60
8.00 AKS1431J8 0.06 0.00 0.03 1548.0 0.09 1867.0 1.0 1,403
8.50 AKS1424J8.5 0.15 0.14 0.01 20.0 0.01 1.0 19.0 645
8.50 AKS1431J8.5 0.12 0.11 0.01 1524.0 0.15 3658.0 2.0 94
9.00 AKS1424J9 0.10 0.02 0.01 10.0 0.08 3009.0 52.0 95
9.00 AKS1431J9 0.05 -0.10 0.01 10.0 0.15 3516.0 40.0 22
9.50 AKS1424J9.5 0.02 -0.06 0.01 10.0 0.08 2123.0 5.0 160
9.50 AKS1431J9.5 0.05 -0.10 0.01 10.0 0.15 3346.0 5.0 157
10.00 AKS1424J10 0.01 -0.04 0.01 10.0 0.05 1560.0 1.0 248
10.00 AKS1431J10 0.07 -0.08 0.01 10.0 0.15 2375.0 10.0 98
10.50 AKS1424J10.5 0.44 0.36 0.01 319.0 0.08 1933.0 10.0 16
10.50 AKS1431J10.5 0.16 0.11 0.01 10.0 0.05 1864.0 3.0 23
11.00 AKS1424J11 0.05 -0.03 0.01 273.0 0.08 1023.0 7.0 48
11.00 AKS1431J11 0.25 0.20 0.01 10.0 0.05 552.0 15.0 37
11.50 AKS1424J11.5 0.14 0.06 0.01 2.0 0.08 662.0 2.0 3
11.50 AKS1431J11.5 0.10 -0.05 0.01 40.0 0.15 1388.0 5.0 31
12.00 AKS1424J12 0.14 0.06 0.01 2.0 0.08 1023.0 2.0 3
12.00 AKS1431J12 0.14 0.00 0.01 30.0 0.14 751.0 0.0 0
12.50 AKS1424J12.5 0.08 0.00 0.01 1073.0 0.08 800.0 0.0 0
12.50 AKS1431J12.5 0.14 0.00 0.01 118.0 0.14 744.0 0.0 0
13.00 AKS1424J13 0.08 0.00 0.02 427.0 0.08 792.0 0.0 0
13.00 AKS1431J13 0.10 -0.05 0.01 10.0 0.15 1312.0 20.0 20
13.50 AKS1424J13.5 0.08 0.00 0.01 447.0 0.08 794.0 0.0 0
13.50 AKS1431J13.5 0.14 0.00 0.01 147.0 0.14 744.0 0.0 0
14.00 AKS1424J14 0.08 0.00 0.01 383.0 0.08 761.0 0.0 0
14.00 AKS1431J14 0.14 0.00 0.01 326.0 0.14 720.0 0.0 0
14.50 AKS1424J14.5 0.08 0.00 0.01 328.0 0.08 772.0 0.0 0
14.50 AKS1431J14.5 0.14 0.00 0.01 71.0 0.14 701.0 0.0 0
15.00 AKS1424J15 0.08 0.00 0.01 493.0 0.08 797.0 0.0 0
15.00 AKS1431J15 0.14 0.00 0.01 71.0 0.14 708.0 0.0 0
15.50 AKS1424J15.5 0.08 0.00 0.01 1.0 0.08 385.0 0.0 0
15.50 AKS1431J15.5 0.14 0.00 0.00 0.0 0.14 373.0 0.0 0
16.00 AKS1424J16 0.08 0.00 0.00 0.0 0.08 385.0 0.0 0
16.00 AKS1431J16 0.14 0.00 0.00 0.0 0.14 374.0 0.0 0
16.50 AKS1424J16.5 0.08 0.00 0.00 0.0 0.08 384.0 0.0 0
16.50 AKS1431J16.5 0.14 0.00 0.00 0.0 0.14 348.0 0.0 0
17.00 AKS1424J17 0.08 0.00 0.00 0.0 0.08 328.0 0.0 0
17.00 AKS1431J17 0.14 0.00 0.00 0.0 0.14 372.0 0.0 0
17.50 AKS1424J17.5 0.08 0.00 0.00 0.0 0.08 328.0 0.0 0
17.50 AKS1431J17.5 0.14 0.00 0.00 0.0 0.14 369.0 0.0 0
18.00 AKS1424J18 0.08 0.00 0.00 0.0 0.08 338.0 0.0 0
18.00 AKS1431J18 0.14 0.00 0.00 0.0 0.14 733.0 0.0 0
18.50 AKS1424J18.5 0.08 0.00 0.00 0.0 0.08 328.0 0.0 0
19.00 AKS1424J19 0.08 0.00 0.00 0.0 0.08 463.0 0.0 0

Put Options: AKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 AKS1424V3 0.06 0.00 0.01 1.0 0.06 2413.0 0.0 0
3.00 AKS1431V3 0.06 0.00 0.01 10.0 0.06 1048.0 0.0 0
3.50 AKS1424V3.5 0.02 0.01 0.01 78.0 0.01 88.0 300.0 275
3.50 AKS1431V3.5 0.15 0.00 0.01 79.0 0.15 2640.0 0.0 0
4.00 AKS1424V4 0.02 -0.06 0.01 1.0 0.08 2889.0 240.0 240
4.00 AKS1431V4 0.12 -0.04 0.01 100.0 0.16 3204.0 18.0 18
4.50 AKS1424V4.5 0.01 0.00 0.01 61.0 0.01 448.0 883.0 883
4.50 AKS1431V4.5 0.02 0.00 0.01 334.0 0.05 964.0 757.0 2,265
5.00 AKS1424V5 0.03 0.01 0.01 197.0 0.02 88.0 10.0 51
5.00 AKS1431V5 0.16 0.14 0.02 823.0 0.09 3639.0 18.0 18
5.50 AKS1424V5.5 0.06 0.05 0.01 40.0 0.03 223.0 90.0 133
5.50 AKS1431V5.5 0.18 0.14 0.04 1753.0 0.10 778.0 41.0 481
6.00 AKS1424V6 0.03 0.00 0.01 10.0 0.04 853.0 22.0 732
6.00 AKS1431V6 0.13 0.00 0.10 54.0 0.12 300.0 4.0 161
6.50 AKS1424V6.5 0.16 0.00 0.07 30.0 0.10 14.0 133.0 259
6.50 AKS1431V6.5 0.24 0.00 0.23 218.0 0.27 448.0 17.0 132
7.00 AKS1424V7 0.34 0.00 0.31 402.0 0.37 525.0 120.0 454
7.00 AKS1431V7 0.61 0.14 0.47 449.0 0.52 35.0 44.0 104
7.50 AKS1424V7.5 1.23 0.73 0.50 2786.0 0.96 2224.0 15.0 38
7.50 AKS1431V7.5 1.25 0.58 0.67 4390.0 1.03 3765.0 6.0 78
8.00 AKS1424V8 2.35 1.40 0.95 3472.0 1.45 3322.0 7.0 1,573
8.00 AKS1431V8 1.81 0.78 1.03 2378.0 1.49 2194.0 10.0 31
8.50 AKS1424V8.5 1.72 0.28 1.44 2938.0 1.96 1139.0 20.0 91
8.50 AKS1431V8.5 2.27 0.78 1.49 2041.0 1.97 1940.0 10.0 63
9.00 AKS1424V9 2.96 1.06 1.90 1402.0 2.46 1170.0 50.0 89
9.00 AKS1431V9 2.67 0.71 1.96 1400.0 2.46 1765.0 10.0 41
9.50 AKS1424V9.5 1.02 -1.39 2.41 1174.0 2.96 697.0 30.0 1
9.50 AKS1431V9.5 2.45 0.00 2.45 2206.0 2.95 1583.0 0.0 0
10.00 AKS1424V10 3.55 0.63 2.92 1120.0 3.50 706.0 4.0 16
10.00 AKS1431V10 2.95 0.00 2.95 2329.0 3.50 2096.0 0.0 0
10.50 AKS1424V10.5 1.69 -1.71 3.40 1057.0 4.00 498.0 10.0 10
10.50 AKS1431V10.5 0.94 -2.41 3.35 2260.0 4.05 813.0 10.0 10
11.00 AKS1424V11 3.73 -0.17 3.90 1090.0 4.50 240.0 1.0 14
11.00 AKS1431V11 5.55 1.65 3.90 1742.0 4.50 381.0 1.0 1
11.50 AKS1424V11.5 4.05 -0.35 4.40 2728.0 5.00 571.0 10.0 20
11.50 AKS1431V11.5 4.40 0.00 4.40 1433.0 5.00 262.0 0.0 0
12.00 AKS1424V12 4.15 -0.75 4.90 2506.0 5.50 588.0 20.0 30
12.00 AKS1431V12 4.90 0.00 4.90 989.0 5.60 59.0 0.0 0
12.50 AKS1424V12.5 5.40 0.00 5.40 1244.0 6.00 82.0 0.0 0
12.50 AKS1431V12.5 5.40 0.00 5.40 957.0 6.00 21.0 0.0 0
13.00 AKS1424V13 5.90 0.00 5.90 1553.0 6.50 82.0 0.0 0
13.00 AKS1431V13 5.90 0.00 5.90 1003.0 6.50 21.0 0.0 0
13.50 AKS1424V13.5 6.40 0.00 6.40 1553.0 7.00 82.0 0.0 0
13.50 AKS1431V13.5 6.40 0.00 6.40 735.0 7.10 34.0 0.0 0
14.00 AKS1424V14 6.90 0.00 6.90 925.0 7.50 239.0 0.0 0
14.00 AKS1431V14 6.85 0.00 6.85 355.0 7.55 52.0 0.0 0
14.50 AKS1424V14.5 7.35 0.00 7.35 766.0 8.35 65.0 0.0 0
14.50 AKS1431V14.5 7.35 0.00 7.35 739.0 8.05 25.0 0.0 0
15.00 AKS1424V15 7.90 0.00 7.90 53.0 8.60 46.0 0.0 0
15.00 AKS1431V15 7.85 0.00 7.85 636.0 8.55 25.0 0.0 0
15.50 AKS1424V15.5 8.40 0.00 8.40 53.0 9.05 25.0 0.0 0
15.50 AKS1431V15.5 8.40 0.00 8.40 846.0 9.05 25.0 0.0 0
16.00 AKS1424V16 8.90 0.00 8.90 53.0 9.55 25.0 0.0 0
16.00 AKS1431V16 8.90 0.00 8.90 85.0 9.55 41.0 0.0 0
16.50 AKS1424V16.5 9.35 0.00 9.35 44.0 10.15 7.0 0.0 0
16.50 AKS1431V16.5 9.35 0.00 9.35 756.0 10.55 20.0 0.0 0
17.00 AKS1424V17 9.70 0.00 9.70 1299.0 10.90 190.0 0.0 0
17.00 AKS1431V17 9.70 0.00 9.70 832.0 10.85 20.0 0.0 0
17.50 AKS1424V17.5 10.30 0.00 10.30 258.0 11.10 149.0 0.0 0
17.50 AKS1431V17.5 10.30 0.00 10.30 706.0 11.35 20.0 0.0 0
18.00 AKS1424V18 10.80 0.00 10.80 1336.0 11.85 65.0 0.0 0
18.00 AKS1431V18 10.80 0.00 10.80 1176.0 11.60 110.0 0.0 0
18.50 AKS1424V18.5 11.30 0.00 11.30 258.0 12.10 149.0 0.0 0
19.00 AKS1424V19 11.80 0.00 11.80 1128.0 12.60 495.0 0.0 0