Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Ak Steel Holding Corp (AKS)
As of Apr 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 140425C00000500 C 04/25/14 0.5 6.30 6.80
AKS 140425C00001000 C 04/25/14 1.0 5.80 6.30
AKS 140425C00001500 C 04/25/14 1.5 5.30 5.80
AKS 140425C00002000 C 04/25/14 2.0 4.85 5.20
AKS 140425C00002500 C 04/25/14 2.5 4.35 4.75
AKS 140425C00003000 C 04/25/14 3.0 3.85 4.25
AKS 140425C00003500 C 04/25/14 3.5 3.35 3.75
AKS 140425C00004000 C 04/25/14 4.0 2.87 3.20
AKS 140425C00004500 C 04/25/14 4.5 2.36 2.73
AKS 140425C00005000 C 04/25/14 5.0 1.93 2.16
AKS 140425C00005500 C 04/25/14 5.5 1.43 1.66
AKS 140425C00006000 C 04/25/14 6.0 1.01 1.08
AKS 140425C00006500 C 04/25/14 6.5 0.45 0.67
AKS 140425C00007000 C 04/25/14 7.0 0.09 0.12
AKS 140425C00007500 C 04/25/14 7.5 0.00 0.04
AKS 140425C00008000 C 04/25/14 8.0 0.00 0.15
AKS 140425C00008500 C 04/25/14 8.5 0.00 0.14
AKS 140425C00009000 C 04/25/14 9.0 0.00 0.14
AKS 140425C00009500 C 04/25/14 9.5 0.00 0.14
AKS 140425C00010000 C 04/25/14 10.0 0.00 0.14
AKS 140425C00010500 C 04/25/14 10.5 0.00 0.14
AKS 140425C00011000 C 04/25/14 11.0 0.00 0.14
AKS 140425C00011500 C 04/25/14 11.5 0.00 0.14
AKS 140425C00012000 C 04/25/14 12.0 0.00 0.14
AKS 140425C00012500 C 04/25/14 12.5 0.00 0.14
AKS 140425C00013000 C 04/25/14 13.0 0.00 0.14
AKS 140425C00013500 C 04/25/14 13.5 0.00 0.14
AKS 140425P00000500 P 04/25/14 0.5 0.00 0.14
AKS 140425P00001000 P 04/25/14 1.0 0.00 0.01
AKS 140425P00001500 P 04/25/14 1.5 0.00 0.01
AKS 140425P00002000 P 04/25/14 2.0 0.00 0.01
AKS 140425P00002500 P 04/25/14 2.5 0.00 0.14
AKS 140425P00003000 P 04/25/14 3.0 0.00 0.14
AKS 140425P00003500 P 04/25/14 3.5 0.00 0.14
AKS 140425P00004000 P 04/25/14 4.0 0.00 0.14
AKS 140425P00004500 P 04/25/14 4.5 0.00 0.14
AKS 140425P00005000 P 04/25/14 5.0 0.00 0.05
AKS 140425P00005500 P 04/25/14 5.5 0.00 0.13
AKS 140425P00006000 P 04/25/14 6.0 0.00 0.14
AKS 140425P00006500 P 04/25/14 6.5 0.00 0.14
AKS 140425P00007000 P 04/25/14 7.0 0.07 0.17
AKS 140425P00007500 P 04/25/14 7.5 0.35 0.50
AKS 140425P00008000 P 04/25/14 8.0 0.85 1.07
AKS 140425P00008500 P 04/25/14 8.5 1.35 1.57
AKS 140425P00009000 P 04/25/14 9.0 1.85 2.07
AKS 140425P00009500 P 04/25/14 9.5 2.36 2.64
AKS 140425P00010000 P 04/25/14 10.0 2.86 3.15
AKS 140425P00010500 P 04/25/14 10.5 3.30 3.65
AKS 140425P00011000 P 04/25/14 11.0 3.75 4.15
AKS 140425P00011500 P 04/25/14 11.5 4.25 4.65
AKS 140425P00012000 P 04/25/14 12.0 4.75 5.15
AKS 140425P00012500 P 04/25/14 12.5 5.20 5.70
AKS 140425P00013000 P 04/25/14 13.0 5.70 6.20
AKS 140425P00013500 P 04/25/14 13.5 6.20 6.70
AKS 140502C00000500 C 05/02/14 0.5 6.10 7.05
AKS 140502C00001000 C 05/02/14 1.0 5.65 6.60
AKS 140502C00001500 C 05/02/14 1.5 5.00 6.25
AKS 140502C00002000 C 05/02/14 2.0 4.85 5.30
AKS 140502C00002500 C 05/02/14 2.5 4.35 4.75
AKS 140502C00003000 C 05/02/14 3.0 3.85 4.25
AKS 140502C00003500 C 05/02/14 3.5 3.35 3.75
AKS 140502C00004000 C 05/02/14 4.0 2.87 3.20
AKS 140502C00004500 C 05/02/14 4.5 2.36 2.74
AKS 140502C00005000 C 05/02/14 5.0 1.94 2.17
AKS 140502C00005500 C 05/02/14 5.5 1.44 1.68
AKS 140502C00006000 C 05/02/14 6.0 0.96 1.19
AKS 140502C00006500 C 05/02/14 6.5 0.49 0.72
AKS 140502C00007000 C 05/02/14 7.0 0.22 0.24
AKS 140502C00007500 C 05/02/14 7.5 0.05 0.09
AKS 140502C00008000 C 05/02/14 8.0 0.01 0.19
AKS 140502C00008500 C 05/02/14 8.5 0.00 0.18
AKS 140502C00009000 C 05/02/14 9.0 0.00 0.18
AKS 140502C00009500 C 05/02/14 9.5 0.00 0.18
AKS 140502C00010000 C 05/02/14 10.0 0.00 0.18
AKS 140502C00010500 C 05/02/14 10.5 0.00 0.17
AKS 140502C00011000 C 05/02/14 11.0 0.00 0.17
AKS 140502C00011500 C 05/02/14 11.5 0.00 0.17
AKS 140502C00012000 C 05/02/14 12.0 0.00 0.17
AKS 140502C00012500 C 05/02/14 12.5 0.00 0.16
AKS 140502C00013000 C 05/02/14 13.0 0.00 0.16
AKS 140502C00013500 C 05/02/14 13.5 0.00 0.16
AKS 140502P00000500 P 05/02/14 0.5 0.00 0.16
AKS 140502P00001000 P 05/02/14 1.0 0.00 0.01
AKS 140502P00001500 P 05/02/14 1.5 0.00 0.16
AKS 140502P00002000 P 05/02/14 2.0 0.00 0.17
AKS 140502P00002500 P 05/02/14 2.5 0.00 0.17
AKS 140502P00003000 P 05/02/14 3.0 0.00 0.17
AKS 140502P00003500 P 05/02/14 3.5 0.00 0.17
AKS 140502P00004000 P 05/02/14 4.0 0.00 0.18
AKS 140502P00004500 P 05/02/14 4.5 0.00 0.18
AKS 140502P00005000 P 05/02/14 5.0 0.00 0.19
AKS 140502P00005500 P 05/02/14 5.5 0.01 0.19
AKS 140502P00006000 P 05/02/14 6.0 0.02 0.11
AKS 140502P00006500 P 05/02/14 6.5 0.06 0.16
AKS 140502P00007000 P 05/02/14 7.0 0.16 0.23
AKS 140502P00007500 P 05/02/14 7.5 0.42 0.62
AKS 140502P00008000 P 05/02/14 8.0 0.88 1.09
AKS 140502P00008500 P 05/02/14 8.5 1.36 1.59
AKS 140502P00009000 P 05/02/14 9.0 1.88 2.08
AKS 140502P00009500 P 05/02/14 9.5 2.28 2.65
AKS 140502P00010000 P 05/02/14 10.0 2.84 3.15
AKS 140502P00010500 P 05/02/14 10.5 3.30 3.65
AKS 140502P00011000 P 05/02/14 11.0 3.80 4.10
AKS 140502P00011500 P 05/02/14 11.5 4.30 4.65
AKS 140502P00012000 P 05/02/14 12.0 4.80 5.15
AKS 140502P00012500 P 05/02/14 12.5 5.20 5.70
AKS 140502P00013000 P 05/02/14 13.0 5.55 6.30
AKS 140502P00013500 P 05/02/14 13.5 5.75 6.95
AKS 140509C00000500 C 05/09/14 0.5 6.30 6.80
AKS 140509C00001000 C 05/09/14 1.0 5.80 6.30
AKS 140509C00001500 C 05/09/14 1.5 5.30 5.80
AKS 140509C00002000 C 05/09/14 2.0 4.85 5.25
AKS 140509C00002500 C 05/09/14 2.5 4.35 4.75
AKS 140509C00003000 C 05/09/14 3.0 3.85 4.25
AKS 140509C00003500 C 05/09/14 3.5 3.35 3.75
AKS 140509C00004000 C 05/09/14 4.0 2.87 3.20
AKS 140509C00004500 C 05/09/14 4.5 2.37 2.75
AKS 140509C00005000 C 05/09/14 5.0 1.95 2.18
AKS 140509C00005500 C 05/09/14 5.5 1.46 1.69
AKS 140509C00006000 C 05/09/14 6.0 1.00 1.22
AKS 140509C00006500 C 05/09/14 6.5 0.62 0.76
AKS 140509C00007000 C 05/09/14 7.0 0.28 0.41
AKS 140509C00007500 C 05/09/14 7.5 0.01 0.22
AKS 140509C00008000 C 05/09/14 8.0 0.04 0.15
AKS 140509C00008500 C 05/09/14 8.5 0.01 0.09
AKS 140509C00009000 C 05/09/14 9.0 0.00 0.19
AKS 140509C00009500 C 05/09/14 9.5 0.00 0.18
AKS 140509C00010000 C 05/09/14 10.0 0.00 0.18
AKS 140509C00010500 C 05/09/14 10.5 0.00 0.18
AKS 140509C00011000 C 05/09/14 11.0 0.00 0.19
AKS 140509C00011500 C 05/09/14 11.5 0.00 0.19
AKS 140509C00012000 C 05/09/14 12.0 0.00 0.19
AKS 140509C00012500 C 05/09/14 12.5 0.00 0.19
AKS 140509C00013000 C 05/09/14 13.0 0.00 0.19
AKS 140509C00013500 C 05/09/14 13.5 0.00 0.19
AKS 140509P00000500 P 05/09/14 0.5 0.00 0.19
AKS 140509P00001000 P 05/09/14 1.0 0.00 0.01
AKS 140509P00001500 P 05/09/14 1.5 0.00 0.18
AKS 140509P00002000 P 05/09/14 2.0 0.00 0.19
AKS 140509P00002500 P 05/09/14 2.5 0.00 0.19
AKS 140509P00003000 P 05/09/14 3.0 0.00 0.19
AKS 140509P00003500 P 05/09/14 3.5 0.00 0.19
AKS 140509P00004000 P 05/09/14 4.0 0.00 0.18
AKS 140509P00004500 P 05/09/14 4.5 0.00 0.09
AKS 140509P00005000 P 05/09/14 5.0 0.00 0.12
AKS 140509P00005500 P 05/09/14 5.5 0.01 0.19
AKS 140509P00006000 P 05/09/14 6.0 0.03 0.15
AKS 140509P00006500 P 05/09/14 6.5 0.08 0.20
AKS 140509P00007000 P 05/09/14 7.0 0.26 0.39
AKS 140509P00007500 P 05/09/14 7.5 0.50 0.70
AKS 140509P00008000 P 05/09/14 8.0 0.91 1.12
AKS 140509P00008500 P 05/09/14 8.5 1.39 1.60
AKS 140509P00009000 P 05/09/14 9.0 1.89 2.09
AKS 140509P00009500 P 05/09/14 9.5 2.35 2.65
AKS 140509P00010000 P 05/09/14 10.0 2.81 3.15
AKS 140509P00010500 P 05/09/14 10.5 3.30 3.65
AKS 140509P00011000 P 05/09/14 11.0 3.80 4.15
AKS 140509P00011500 P 05/09/14 11.5 4.30 4.65
AKS 140509P00012000 P 05/09/14 12.0 4.80 5.15
AKS 140509P00012500 P 05/09/14 12.5 5.25 5.70
AKS 140509P00013000 P 05/09/14 13.0 5.75 6.20
AKS 140509P00013500 P 05/09/14 13.5 6.25 6.70
AKS 140517C00001000 C 05/17/14 1.0 5.90 6.20
AKS 140517C00002000 C 05/17/14 2.0 4.90 5.20
AKS 140517C00002500 C 05/17/14 2.5 4.20 4.85
AKS 140517C00003000 C 05/17/14 3.0 3.95 4.20
AKS 140517C00004000 C 05/17/14 4.0 2.95 3.20
AKS 140517C00005000 C 05/17/14 5.0 1.96 2.18
AKS 140517C00006000 C 05/17/14 6.0 1.03 1.25
AKS 140517C00007000 C 05/17/14 7.0 0.36 0.38
AKS 140517C00008000 C 05/17/14 8.0 0.08 0.11
AKS 140517C00009000 C 05/17/14 9.0 0.01 0.10
AKS 140517C00010000 C 05/17/14 10.0 0.00 0.09
AKS 140517C00011000 C 05/17/14 11.0 0.00 0.05
AKS 140517C00012000 C 05/17/14 12.0 0.00 0.08
AKS 140517C00013000 C 05/17/14 13.0 0.00 0.08
AKS 140517C00014000 C 05/17/14 14.0 0.00 0.07
AKS 140517P00001000 P 05/17/14 1.0 0.00 0.01
AKS 140517P00002000 P 05/17/14 2.0 0.00 0.02
AKS 140517P00002500 P 05/17/14 2.5 0.00 0.03
AKS 140517P00003000 P 05/17/14 3.0 0.00 0.04
AKS 140517P00004000 P 05/17/14 4.0 0.00 0.09
AKS 140517P00005000 P 05/17/14 5.0 0.03 0.09
AKS 140517P00006000 P 05/17/14 6.0 0.06 0.14
AKS 140517P00007000 P 05/17/14 7.0 0.29 0.40
AKS 140517P00008000 P 05/17/14 8.0 0.94 1.09
AKS 140517P00009000 P 05/17/14 9.0 1.88 2.07
AKS 140517P00010000 P 05/17/14 10.0 2.82 3.10
AKS 140517P00011000 P 05/17/14 11.0 3.80 4.10
AKS 140517P00012000 P 05/17/14 12.0 4.80 5.10
AKS 140517P00013000 P 05/17/14 13.0 5.80 6.10
AKS 140517P00014000 P 05/17/14 14.0 6.80 7.10
AKS 140523C00000500 C 05/23/14 0.5 6.30 6.80
AKS 140523C00001000 C 05/23/14 1.0 5.85 6.30
AKS 140523C00001500 C 05/23/14 1.5 5.35 5.80
AKS 140523C00002000 C 05/23/14 2.0 4.90 5.25
AKS 140523C00002500 C 05/23/14 2.5 4.40 4.75
AKS 140523C00003000 C 05/23/14 3.0 3.95 4.25
AKS 140523C00003500 C 05/23/14 3.5 3.45 3.75
AKS 140523C00004000 C 05/23/14 4.0 2.96 3.25
AKS 140523C00004500 C 05/23/14 4.5 2.41 2.77
AKS 140523C00005000 C 05/23/14 5.0 1.98 2.21
AKS 140523C00005500 C 05/23/14 5.5 1.51 1.73
AKS 140523C00006000 C 05/23/14 6.0 1.05 1.28
AKS 140523C00006500 C 05/23/14 6.5 0.65 0.87
AKS 140523C00007000 C 05/23/14 7.0 0.36 0.51
AKS 140523C00007500 C 05/23/14 7.5 0.13 0.35
AKS 140523C00008000 C 05/23/14 8.0 0.11 0.25
AKS 140523C00008500 C 05/23/14 8.5 0.05 0.25
AKS 140523C00009000 C 05/23/14 9.0 0.02 0.25
AKS 140523C00009500 C 05/23/14 9.5 0.01 0.25
AKS 140523C00010000 C 05/23/14 10.0 0.00 0.25
AKS 140523C00010500 C 05/23/14 10.5 0.00 0.25
AKS 140523C00011000 C 05/23/14 11.0 0.00 0.25
AKS 140523C00011500 C 05/23/14 11.5 0.00 0.25
AKS 140523C00012000 C 05/23/14 12.0 0.00 0.25
AKS 140523C00012500 C 05/23/14 12.5 0.00 0.25
AKS 140523C00013000 C 05/23/14 13.0 0.00 0.25
AKS 140523C00013500 C 05/23/14 13.5 0.00 0.25
AKS 140523C00014000 C 05/23/14 14.0 0.00 0.25
AKS 140523C00014500 C 05/23/14 14.5 0.00 0.25
AKS 140523P00000500 P 05/23/14 0.5 0.00 0.25
AKS 140523P00001000 P 05/23/14 1.0 0.00 0.01
AKS 140523P00001500 P 05/23/14 1.5 0.00 0.25
AKS 140523P00002000 P 05/23/14 2.0 0.00 0.25
AKS 140523P00002500 P 05/23/14 2.5 0.00 0.25
AKS 140523P00003000 P 05/23/14 3.0 0.01 0.25
AKS 140523P00003500 P 05/23/14 3.5 0.01 0.25
AKS 140523P00004000 P 05/23/14 4.0 0.01 0.25
AKS 140523P00004500 P 05/23/14 4.5 0.01 0.25
AKS 140523P00005000 P 05/23/14 5.0 0.02 0.25
AKS 140523P00005500 P 05/23/14 5.5 0.05 0.25
AKS 140523P00006000 P 05/23/14 6.0 0.09 0.25
AKS 140523P00006500 P 05/23/14 6.5 0.11 0.33
AKS 140523P00007000 P 05/23/14 7.0 0.31 0.42
AKS 140523P00007500 P 05/23/14 7.5 0.60 0.81
AKS 140523P00008000 P 05/23/14 8.0 0.98 1.20
AKS 140523P00008500 P 05/23/14 8.5 1.43 1.65
AKS 140523P00009000 P 05/23/14 9.0 1.91 2.12
AKS 140523P00009500 P 05/23/14 9.5 2.32 2.68
AKS 140523P00010000 P 05/23/14 10.0 2.81 3.15
AKS 140523P00010500 P 05/23/14 10.5 3.30 3.65
AKS 140523P00011000 P 05/23/14 11.0 3.80 4.15
AKS 140523P00011500 P 05/23/14 11.5 4.30 4.65
AKS 140523P00012000 P 05/23/14 12.0 4.80 5.15
AKS 140523P00012500 P 05/23/14 12.5 5.25 5.70
AKS 140523P00013000 P 05/23/14 13.0 5.75 6.20
AKS 140523P00013500 P 05/23/14 13.5 6.25 6.70
AKS 140523P00014000 P 05/23/14 14.0 6.75 7.20
AKS 140523P00014500 P 05/23/14 14.5 7.25 7.70
AKS 140530C00000500 C 05/30/14 0.5 6.30 6.80
AKS 140530C00001000 C 05/30/14 1.0 5.85 6.30
AKS 140530C00001500 C 05/30/14 1.5 5.35 5.80
AKS 140530C00002000 C 05/30/14 2.0 4.90 5.25
AKS 140530C00002500 C 05/30/14 2.5 4.40 4.75
AKS 140530C00003000 C 05/30/14 3.0 3.90 4.25
AKS 140530C00003500 C 05/30/14 3.5 3.45 3.75
AKS 140530C00004000 C 05/30/14 4.0 2.96 3.25
AKS 140530C00004500 C 05/30/14 4.5 2.44 2.77
AKS 140530C00005000 C 05/30/14 5.0 2.00 2.21
AKS 140530C00005500 C 05/30/14 5.5 1.53 1.74
AKS 140530C00006000 C 05/30/14 6.0 1.08 1.30
AKS 140530C00006500 C 05/30/14 6.5 0.68 0.91
AKS 140530C00007000 C 05/30/14 7.0 0.47 0.55
AKS 140530C00007500 C 05/30/14 7.5 0.23 0.33
AKS 140530C00008000 C 05/30/14 8.0 0.11 0.27
AKS 140530C00008500 C 05/30/14 8.5 0.07 0.25
AKS 140530C00009000 C 05/30/14 9.0 0.03 0.25
AKS 140530C00009500 C 05/30/14 9.5 0.02 0.25
AKS 140530C00010000 C 05/30/14 10.0 0.01 0.25
AKS 140530C00010500 C 05/30/14 10.5 0.00 0.25
AKS 140530C00011000 C 05/30/14 11.0 0.00 0.25
AKS 140530C00011500 C 05/30/14 11.5 0.00 0.25
AKS 140530C00012000 C 05/30/14 12.0 0.00 0.25
AKS 140530C00012500 C 05/30/14 12.5 0.00 0.25
AKS 140530C00013000 C 05/30/14 13.0 0.00 0.25
AKS 140530C00013500 C 05/30/14 13.5 0.00 0.25
AKS 140530C00014000 C 05/30/14 14.0 0.00 0.25
AKS 140530C00014500 C 05/30/14 14.5 0.00 0.25
AKS 140530C00015000 C 05/30/14 15.0 0.00 0.25
AKS 140530P00000500 P 05/30/14 0.5 0.00 0.25
AKS 140530P00001000 P 05/30/14 1.0 0.00 0.01
AKS 140530P00001500 P 05/30/14 1.5 0.00 0.25
AKS 140530P00002000 P 05/30/14 2.0 0.00 0.25
AKS 140530P00002500 P 05/30/14 2.5 0.00 0.25
AKS 140530P00003000 P 05/30/14 3.0 0.01 0.25
AKS 140530P00003500 P 05/30/14 3.5 0.01 0.25
AKS 140530P00004000 P 05/30/14 4.0 0.02 0.25
AKS 140530P00004500 P 05/30/14 4.5 0.02 0.25
AKS 140530P00005000 P 05/30/14 5.0 0.03 0.25
AKS 140530P00005500 P 05/30/14 5.5 0.06 0.25
AKS 140530P00006000 P 05/30/14 6.0 0.03 0.27
AKS 140530P00006500 P 05/30/14 6.5 0.14 0.36
AKS 140530P00007000 P 05/30/14 7.0 0.35 0.51
AKS 140530P00007500 P 05/30/14 7.5 0.64 0.84
AKS 140530P00008000 P 05/30/14 8.0 1.01 1.23
AKS 140530P00008500 P 05/30/14 8.5 1.45 1.67
AKS 140530P00009000 P 05/30/14 9.0 1.93 2.13
AKS 140530P00009500 P 05/30/14 9.5 2.34 2.69
AKS 140530P00010000 P 05/30/14 10.0 2.82 3.15
AKS 140530P00010500 P 05/30/14 10.5 3.30 3.65
AKS 140530P00011000 P 05/30/14 11.0 3.80 4.15
AKS 140530P00011500 P 05/30/14 11.5 4.30 4.65
AKS 140530P00012000 P 05/30/14 12.0 4.80 5.15
AKS 140530P00012500 P 05/30/14 12.5 5.25 5.70
AKS 140530P00013000 P 05/30/14 13.0 5.75 6.20
AKS 140530P00013500 P 05/30/14 13.5 6.25 6.70
AKS 140530P00014000 P 05/30/14 14.0 6.75 7.20
AKS 140530P00014500 P 05/30/14 14.5 7.25 7.70
AKS 140530P00015000 P 05/30/14 15.0 7.75 8.20
AKS 140606C00000500 C 06/06/14 0.5 6.15 6.90
AKS 140606C00001000 C 06/06/14 1.0 5.65 6.40
AKS 140606C00001500 C 06/06/14 1.5 5.30 5.90
AKS 140606C00002000 C 06/06/14 2.0 4.85 5.40
AKS 140606C00002500 C 06/06/14 2.5 4.35 4.90
AKS 140606C00003000 C 06/06/14 3.0 3.85 4.25
AKS 140606C00003500 C 06/06/14 3.5 3.40 3.85
AKS 140606C00004000 C 06/06/14 4.0 2.90 3.30
AKS 140606C00004500 C 06/06/14 4.5 2.44 2.80
AKS 140606C00005000 C 06/06/14 5.0 1.99 2.28
AKS 140606C00005500 C 06/06/14 5.5 1.55 1.78
AKS 140606C00006000 C 06/06/14 6.0 1.10 1.35
AKS 140606C00006500 C 06/06/14 6.5 0.73 0.95
AKS 140606C00007000 C 06/06/14 7.0 0.43 0.64
AKS 140606C00007500 C 06/06/14 7.5 0.21 0.42
AKS 140606C00008000 C 06/06/14 8.0 0.08 0.29
AKS 140606C00008500 C 06/06/14 8.5 0.09 0.24
AKS 140606C00009000 C 06/06/14 9.0 0.02 0.24
AKS 140606C00009500 C 06/06/14 9.5 0.02 0.24
AKS 140606C00010000 C 06/06/14 10.0 0.00 0.24
AKS 140606C00010500 C 06/06/14 10.5 0.00 0.24
AKS 140606C00011000 C 06/06/14 11.0 0.00 0.24
AKS 140606C00011500 C 06/06/14 11.5 0.00 0.25
AKS 140606C00012000 C 06/06/14 12.0 0.00 0.25
AKS 140606C00012500 C 06/06/14 12.5 0.00 0.25
AKS 140606C00013000 C 06/06/14 13.0 0.00 0.25
AKS 140606C00013500 C 06/06/14 13.5 0.00 0.25
AKS 140606C00014000 C 06/06/14 14.0 0.00 0.25
AKS 140606P00000500 P 06/06/14 0.5 0.00 0.25
AKS 140606P00001000 P 06/06/14 1.0 0.00 0.25
AKS 140606P00001500 P 06/06/14 1.5 0.00 0.25
AKS 140606P00002000 P 06/06/14 2.0 0.00 0.25
AKS 140606P00002500 P 06/06/14 2.5 0.00 0.25
AKS 140606P00003000 P 06/06/14 3.0 0.00 0.24
AKS 140606P00003500 P 06/06/14 3.5 0.00 0.24
AKS 140606P00004000 P 06/06/14 4.0 0.00 0.24
AKS 140606P00004500 P 06/06/14 4.5 0.02 0.24
AKS 140606P00005000 P 06/06/14 5.0 0.04 0.24
AKS 140606P00005500 P 06/06/14 5.5 0.08 0.24
AKS 140606P00006000 P 06/06/14 6.0 0.07 0.30
AKS 140606P00006500 P 06/06/14 6.5 0.20 0.41
AKS 140606P00007000 P 06/06/14 7.0 0.40 0.59
AKS 140606P00007500 P 06/06/14 7.5 0.68 0.89
AKS 140606P00008000 P 06/06/14 8.0 1.04 1.26
AKS 140606P00008500 P 06/06/14 8.5 1.45 1.69
AKS 140606P00009000 P 06/06/14 9.0 1.90 2.16
AKS 140606P00009500 P 06/06/14 9.5 2.32 2.69
AKS 140606P00010000 P 06/06/14 10.0 2.78 3.15
AKS 140606P00010500 P 06/06/14 10.5 3.30 3.70
AKS 140606P00011000 P 06/06/14 11.0 3.80 4.20
AKS 140606P00011500 P 06/06/14 11.5 4.25 4.70
AKS 140606P00012000 P 06/06/14 12.0 4.75 5.20
AKS 140606P00012500 P 06/06/14 12.5 5.20 5.75
AKS 140606P00013000 P 06/06/14 13.0 5.70 6.25
AKS 140606P00013500 P 06/06/14 13.5 6.15 6.75
AKS 140606P00014000 P 06/06/14 14.0 6.65 7.25
AKS 140621C00000500 C 06/21/14 0.5 6.30 6.80
AKS 140621C00001000 C 06/21/14 1.0 5.80 6.25
AKS 140621C00001500 C 06/21/14 1.5 5.30 5.70
AKS 140621C00002000 C 06/21/14 2.0 4.90 5.20
AKS 140621C00002500 C 06/21/14 2.5 4.40 4.75
AKS 140621C00003000 C 06/21/14 3.0 3.90 4.25
AKS 140621C00003500 C 06/21/14 3.5 3.40 3.75
AKS 140621C00004000 C 06/21/14 4.0 2.92 3.25
AKS 140621C00004500 C 06/21/14 4.5 2.44 2.80
AKS 140621C00005000 C 06/21/14 5.0 2.01 2.26
AKS 140621C00005500 C 06/21/14 5.5 1.58 1.80
AKS 140621C00006000 C 06/21/14 6.0 1.22 1.38
AKS 140621C00007000 C 06/21/14 7.0 0.53 0.66
AKS 140621C00008000 C 06/21/14 8.0 0.24 0.36
AKS 140621C00009000 C 06/21/14 9.0 0.10 0.15
AKS 140621C00010000 C 06/21/14 10.0 0.04 0.15
AKS 140621C00011000 C 06/21/14 11.0 0.00 0.15
AKS 140621C00012000 C 06/21/14 12.0 0.00 0.14
AKS 140621C00013000 C 06/21/14 13.0 0.00 0.15
AKS 140621C00014000 C 06/21/14 14.0 0.00 0.15
AKS 140621P00000500 P 06/21/14 0.5 0.00 0.02
AKS 140621P00001000 P 06/21/14 1.0 0.00 0.01
AKS 140621P00001500 P 06/21/14 1.5 0.00 0.03
AKS 140621P00002000 P 06/21/14 2.0 0.00 0.06
AKS 140621P00002500 P 06/21/14 2.5 0.00 0.08
AKS 140621P00003000 P 06/21/14 3.0 0.02 0.08
AKS 140621P00003500 P 06/21/14 3.5 0.03 0.16
AKS 140621P00004000 P 06/21/14 4.0 0.05 0.16
AKS 140621P00004500 P 06/21/14 4.5 0.06 0.15
AKS 140621P00005000 P 06/21/14 5.0 0.08 0.15
AKS 140621P00005500 P 06/21/14 5.5 0.08 0.24
AKS 140621P00006000 P 06/21/14 6.0 0.17 0.26
AKS 140621P00007000 P 06/21/14 7.0 0.50 0.65
AKS 140621P00008000 P 06/21/14 8.0 1.12 1.34
AKS 140621P00009000 P 06/21/14 9.0 1.98 2.19
AKS 140621P00010000 P 06/21/14 10.0 2.86 3.15
AKS 140621P00011000 P 06/21/14 11.0 3.85 4.20
AKS 140621P00012000 P 06/21/14 12.0 4.85 5.15
AKS 140621P00013000 P 06/21/14 13.0 5.80 6.20
AKS 140621P00014000 P 06/21/14 14.0 6.75 7.20
AKS 140920C00001000 C 09/20/14 1.0 5.85 6.30
AKS 140920C00002000 C 09/20/14 2.0 4.90 5.25
AKS 140920C00002500 C 09/20/14 2.5 4.40 4.75
AKS 140920C00003000 C 09/20/14 3.0 3.95 4.25
AKS 140920C00004000 C 09/20/14 4.0 3.00 3.30
AKS 140920C00005000 C 09/20/14 5.0 2.11 2.47
AKS 140920C00006000 C 09/20/14 6.0 1.43 1.65
AKS 140920C00007000 C 09/20/14 7.0 0.90 0.98
AKS 140920C00008000 C 09/20/14 8.0 0.45 0.63
AKS 140920C00009000 C 09/20/14 9.0 0.21 0.44
AKS 140920C00010000 C 09/20/14 10.0 0.10 0.32
AKS 140920C00011000 C 09/20/14 11.0 0.10 0.25
AKS 140920C00012000 C 09/20/14 12.0 0.05 0.22
AKS 140920C00013000 C 09/20/14 13.0 0.02 0.19
AKS 140920C00014000 C 09/20/14 14.0 0.01 0.18
AKS 140920P00001000 P 09/20/14 1.0 0.00 0.05
AKS 140920P00002000 P 09/20/14 2.0 0.00 0.19
AKS 140920P00002500 P 09/20/14 2.5 0.00 0.25
AKS 140920P00003000 P 09/20/14 3.0 0.04 0.24
AKS 140920P00004000 P 09/20/14 4.0 0.04 0.25
AKS 140920P00005000 P 09/20/14 5.0 0.17 0.39
AKS 140920P00006000 P 09/20/14 6.0 0.41 0.64
AKS 140920P00007000 P 09/20/14 7.0 0.83 1.02
AKS 140920P00008000 P 09/20/14 8.0 1.44 1.62
AKS 140920P00009000 P 09/20/14 9.0 2.13 2.50
AKS 140920P00010000 P 09/20/14 10.0 3.00 3.35
AKS 140920P00011000 P 09/20/14 11.0 3.95 4.30
AKS 140920P00012000 P 09/20/14 12.0 4.90 5.25
AKS 140920P00013000 P 09/20/14 13.0 5.85 6.25
AKS 140920P00014000 P 09/20/14 14.0 6.85 7.25
AKS 141220C00001000 C 12/20/14 1.0 5.85 6.30
AKS 141220C00002000 C 12/20/14 2.0 4.95 5.25
AKS 141220C00003000 C 12/20/14 3.0 4.05 4.35
AKS 141220C00004000 C 12/20/14 4.0 3.15 3.45
AKS 141220C00005000 C 12/20/14 5.0 2.31 2.64
AKS 141220C00006000 C 12/20/14 6.0 1.66 1.87
AKS 141220C00007000 C 12/20/14 7.0 1.13 1.31
AKS 141220C00008000 C 12/20/14 8.0 0.70 0.92
AKS 141220C00009000 C 12/20/14 9.0 0.43 0.64
AKS 141220C00010000 C 12/20/14 10.0 0.25 0.46
AKS 141220C00011000 C 12/20/14 11.0 0.14 0.35
AKS 141220C00012000 C 12/20/14 12.0 0.07 0.27
AKS 141220C00013000 C 12/20/14 13.0 0.03 0.25
AKS 141220C00014000 C 12/20/14 14.0 0.05 0.25
AKS 141220P00001000 P 12/20/14 1.0 0.00 0.14
AKS 141220P00002000 P 12/20/14 2.0 0.01 0.25
AKS 141220P00003000 P 12/20/14 3.0 0.06 0.25
AKS 141220P00004000 P 12/20/14 4.0 0.18 0.35
AKS 141220P00005000 P 12/20/14 5.0 0.37 0.58
AKS 141220P00006000 P 12/20/14 6.0 0.68 0.88
AKS 141220P00007000 P 12/20/14 7.0 1.11 1.32
AKS 141220P00008000 P 12/20/14 8.0 1.72 1.93
AKS 141220P00009000 P 12/20/14 9.0 2.38 2.72
AKS 141220P00010000 P 12/20/14 10.0 3.20 3.55
AKS 141220P00011000 P 12/20/14 11.0 4.10 4.40
AKS 141220P00012000 P 12/20/14 12.0 5.05 5.35
AKS 141220P00013000 P 12/20/14 13.0 5.95 6.35
AKS 141220P00014000 P 12/20/14 14.0 6.90 7.30
AKS 150117C00000500 C 01/17/15 0.5 6.35 6.80
AKS 150117C00001000 C 01/17/15 1.0 5.85 6.30
AKS 150117C00001500 C 01/17/15 1.5 5.40 5.80
AKS 150117C00002000 C 01/17/15 2.0 5.00 5.30
AKS 150117C00002500 C 01/17/15 2.5 4.50 4.80
AKS 150117C00003000 C 01/17/15 3.0 4.05 4.35
AKS 150117C00003500 C 01/17/15 3.5 3.60 3.90
AKS 150117C00004000 C 01/17/15 4.0 3.15 3.50
AKS 150117C00004500 C 01/17/15 4.5 2.76 3.00
AKS 150117C00005000 C 01/17/15 5.0 2.36 2.66
AKS 150117C00005500 C 01/17/15 5.5 2.05 2.22
AKS 150117C00007000 C 01/17/15 7.0 1.20 1.36
AKS 150117C00008000 C 01/17/15 8.0 0.78 0.97
AKS 150117C00009000 C 01/17/15 9.0 0.53 0.69
AKS 150117C00010000 C 01/17/15 10.0 0.30 0.50
AKS 150117C00011000 C 01/17/15 11.0 0.18 0.38
AKS 150117C00012000 C 01/17/15 12.0 0.10 0.29
AKS 150117C00013000 C 01/17/15 13.0 0.05 0.25
AKS 150117P00000500 P 01/17/15 0.5 0.00 0.07
AKS 150117P00001000 P 01/17/15 1.0 0.00 0.09
AKS 150117P00001500 P 01/17/15 1.5 0.00 0.25
AKS 150117P00002000 P 01/17/15 2.0 0.11 0.25
AKS 150117P00002500 P 01/17/15 2.5 0.15 0.25
AKS 150117P00003000 P 01/17/15 3.0 0.19 0.30
AKS 150117P00003500 P 01/17/15 3.5 0.25 0.35
AKS 150117P00004000 P 01/17/15 4.0 0.32 0.42
AKS 150117P00004500 P 01/17/15 4.5 0.32 0.51
AKS 150117P00005000 P 01/17/15 5.0 0.43 0.62
AKS 150117P00005500 P 01/17/15 5.5 0.57 0.76
AKS 150117P00007000 P 01/17/15 7.0 1.19 1.38
AKS 150117P00008000 P 01/17/15 8.0 1.81 1.99
AKS 150117P00009000 P 01/17/15 9.0 2.43 2.78
AKS 150117P00010000 P 01/17/15 10.0 3.30 3.60
AKS 150117P00011000 P 01/17/15 11.0 4.15 4.45
AKS 150117P00012000 P 01/17/15 12.0 5.05 5.40
AKS 150117P00013000 P 01/17/15 13.0 5.95 6.35
AKS 160115C00001000 C 01/15/16 1.0 5.60 6.55
AKS 160115C00002000 C 01/15/16 2.0 4.85 5.65
AKS 160115C00002500 C 01/15/16 2.5 4.40 5.20
AKS 160115C00003000 C 01/15/16 3.0 4.00 4.80
AKS 160115C00004000 C 01/15/16 4.0 3.30 4.00
AKS 160115C00005000 C 01/15/16 5.0 2.65 3.20
AKS 160115C00007000 C 01/15/16 7.0 1.75 2.08
AKS 160115C00010000 C 01/15/16 10.0 0.71 1.19
AKS 160115C00012000 C 01/15/16 12.0 0.37 0.84
AKS 160115P00001000 P 01/15/16 1.0 0.05 0.27
AKS 160115P00002000 P 01/15/16 2.0 0.26 0.41
AKS 160115P00002500 P 01/15/16 2.5 0.26 0.49
AKS 160115P00003000 P 01/15/16 3.0 0.45 0.58
AKS 160115P00004000 P 01/15/16 4.0 0.70 0.82
AKS 160115P00005000 P 01/15/16 5.0 0.93 1.16
AKS 160115P00007000 P 01/15/16 7.0 1.90 2.16
AKS 160115P00010000 P 01/15/16 10.0 3.70 4.30
AKS 160115P00012000 P 01/15/16 12.0 5.25 6.05

OPRA data is delayed 15 minutes.