$7.12 -0.07 (-0.97%) Ak Steel Holding Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 7.12
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.97%)
Prev Close: 7.19
Open: 7.15
Bid: 7.12
Ask: 7.15
Options:

Call Options: AKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AKS1431J0.5 6.10 0.00 6.30 574.0 6.90 280.0 0.0 0
1.00 AKS1431J1 0.00 0.00 5.60 10.0 7.50 1.0 0.0 0
1.50 AKS1431J1.5 0.00 0.00 5.30 96.0 5.95 96.0 0.0 0
2.00 AKS1431J2 0.00 0.00 4.55 677.0 5.55 404.0 0.0 0
2.50 AKS1431J2.5 0.00 0.00 4.50 280.0 4.90 280.0 0.0 0
3.00 AKS1431J3 3.60 0.00 3.90 374.0 4.30 355.0 0.0 0
3.50 AKS1431J3.5 3.10 0.00 3.40 374.0 3.85 370.0 0.0 0
4.00 AKS1431J4 2.64 0.00 2.95 1795.0 3.35 1009.0 0.0 0
4.50 AKS1431J4.5 2.15 0.00 2.46 2040.0 2.80 1824.0 0.0 0
5.00 AKS1431J5 1.66 0.00 1.95 1995.0 2.27 1784.0 0.0 0
5.50 AKS1431J5.5 1.59 0.00 1.48 2041.0 1.79 2525.0 10.0 340
6.00 AKS1431J6 0.95 0.00 1.03 2160.0 1.31 2538.0 2.0 168
6.50 AKS1431J6.5 0.72 -0.07 0.68 1395.0 0.76 56.0 162.0 514
7.00 AKS1431J7 0.38 -0.06 0.35 512.0 0.41 461.0 102.0 505
7.50 AKS1431J7.5 0.17 -0.03 0.13 1553.0 0.20 81.0 382.0 1,119
8.00 AKS1431J8 0.10 0.00 0.05 62.0 0.09 71.0 162.0 1,566
8.50 AKS1431J8.5 0.12 0.11 0.01 1727.0 0.07 1026.0 2.0 94
9.00 AKS1431J9 0.05 -0.09 0.01 10.0 0.12 2918.0 40.0 22
9.50 AKS1431J9.5 0.05 -0.07 0.01 10.0 0.11 2770.0 5.0 157
10.00 AKS1431J10 0.07 0.02 0.01 10.0 0.02 3.0 10.0 98
10.50 AKS1431J10.5 0.16 0.11 0.01 10.0 0.05 1737.0 3.0 23
11.00 AKS1431J11 0.25 0.20 0.01 10.0 0.05 1853.0 15.0 37
11.50 AKS1431J11.5 0.10 -0.01 0.01 40.0 0.11 2329.0 5.0 31
12.00 AKS1431J12 0.11 0.00 0.01 30.0 0.10 1840.0 0.0 0
12.50 AKS1431J12.5 0.11 0.00 0.01 118.0 0.10 1665.0 0.0 0
13.00 AKS1431J13 0.10 -0.01 0.01 10.0 0.11 2332.0 20.0 20
13.50 AKS1431J13.5 0.11 0.00 0.01 147.0 0.10 1841.0 0.0 0
14.00 AKS1431J14 0.11 0.00 0.01 326.0 0.10 1819.0 0.0 0
14.50 AKS1431J14.5 0.11 0.00 0.01 71.0 0.11 1563.0 0.0 0
15.00 AKS1431J15 0.11 0.00 0.01 71.0 0.11 1479.0 0.0 0
15.50 AKS1431J15.5 0.11 0.00 0.00 0.0 0.11 1008.0 0.0 0
16.00 AKS1431J16 0.11 0.00 0.00 0.0 0.11 1014.0 0.0 0
16.50 AKS1431J16.5 0.11 0.00 0.00 0.0 0.11 1021.0 0.0 0
17.00 AKS1431J17 0.11 0.00 0.00 0.0 0.11 1012.0 0.0 0
17.50 AKS1431J17.5 0.11 0.00 0.00 0.0 0.11 1062.0 0.0 0
18.00 AKS1431J18 0.11 0.00 0.00 0.0 0.11 1571.0 0.0 0

Put Options: AKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AKS1431V0.5 0.00 0.00 0.00 0.0 0.10 1468.0 0.0 0
1.00 AKS1431V1 0.00 0.00 0.00 0.0 0.11 841.0 0.0 0
1.50 AKS1431V1.5 0.00 0.00 0.00 0.0 0.11 811.0 0.0 0
2.00 AKS1431V2 0.00 0.00 0.00 0.0 0.11 832.0 0.0 0
2.50 AKS1431V2.5 0.00 0.00 0.00 0.0 0.10 713.0 0.0 0
3.00 AKS1431V3 0.08 0.00 0.01 10.0 0.07 573.0 0.0 0
3.50 AKS1431V3.5 0.12 0.00 0.01 79.0 0.06 1489.0 0.0 0
4.00 AKS1431V4 0.12 0.11 0.01 10.0 0.11 2356.0 18.0 18
4.50 AKS1431V4.5 0.02 0.01 0.01 10.0 0.02 113.0 757.0 2,965
5.00 AKS1431V5 0.16 0.15 0.01 10.0 0.12 2771.0 18.0 18
5.50 AKS1431V5.5 0.18 0.17 0.01 337.0 0.03 78.0 41.0 481
6.00 AKS1431V6 0.13 0.10 0.01 3144.0 0.07 1308.0 4.0 163
6.50 AKS1431V6.5 0.11 -0.10 0.09 454.0 0.13 143.0 43.0 478
7.00 AKS1431V7 0.24 -0.02 0.23 10.0 0.27 13.0 110.0 197
7.50 AKS1431V7.5 0.62 0.00 0.50 531.0 0.69 2721.0 6.0 72
8.00 AKS1431V8 1.81 0.99 0.81 3300.0 1.12 3293.0 10.0 31
8.50 AKS1431V8.5 2.27 1.02 1.27 1820.0 1.59 1715.0 10.0 63
9.00 AKS1431V9 2.67 0.95 1.74 1845.0 2.09 1539.0 10.0 41
9.50 AKS1431V9.5 2.21 0.00 2.24 1718.0 2.56 1559.0 0.0 0
10.00 AKS1431V10 2.70 0.00 2.74 1781.0 3.05 1579.0 0.0 0
10.50 AKS1431V10.5 0.94 -2.21 3.20 827.0 3.55 130.0 10.0 10
11.00 AKS1431V11 5.55 1.85 3.70 626.0 4.10 357.0 1.0 1
11.50 AKS1431V11.5 4.20 0.00 4.20 656.0 4.60 357.0 0.0 0
12.00 AKS1431V12 4.70 0.00 4.70 427.0 5.10 402.0 0.0 0
12.50 AKS1431V12.5 5.20 0.00 5.20 286.0 5.65 406.0 0.0 0
13.00 AKS1431V13 5.70 0.00 5.70 310.0 6.10 402.0 0.0 0
13.50 AKS1431V13.5 6.20 0.00 6.20 288.0 6.60 377.0 0.0 0
14.00 AKS1431V14 6.70 0.00 6.70 402.0 7.15 389.0 0.0 0
14.50 AKS1431V14.5 6.35 0.00 7.20 373.0 7.65 389.0 0.0 0
15.00 AKS1431V15 7.65 0.00 7.40 280.0 8.35 280.0 0.0 0
15.50 AKS1431V15.5 8.15 0.00 7.90 280.0 8.85 280.0 0.0 0
16.00 AKS1431V16 7.70 0.00 8.40 280.0 9.35 280.0 0.0 0
16.50 AKS1431V16.5 9.10 0.00 8.90 280.0 9.90 532.0 0.0 0
17.00 AKS1431V17 8.70 0.00 8.25 1140.0 10.35 606.0 0.0 0
17.50 AKS1431V17.5 10.05 0.00 8.75 1140.0 10.85 579.0 0.0 0
18.00 AKS1431V18 10.40 0.00 9.25 1140.0 12.15 606.0 0.0 0