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 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKS 140419C00000500 C 04/19/14 0.5 6.10 6.65
AKS 140419C00001000 C 04/19/14 1.0 5.90 6.15
AKS 140419C00001500 C 04/19/14 1.5 5.10 5.65
AKS 140419C00002000 C 04/19/14 2.0 4.90 5.10
AKS 140419C00002500 C 04/19/14 2.5 4.20 4.65
AKS 140419C00003000 C 04/19/14 3.0 3.90 4.10
AKS 140419C00003500 C 04/19/14 3.5 3.20 3.65
AKS 140419C00004000 C 04/19/14 4.0 2.92 3.10
AKS 140419C00004500 C 04/19/14 4.5 2.18 2.60
AKS 140419C00005000 C 04/19/14 5.0 1.99 2.10
AKS 140419C00005500 C 04/19/14 5.5 1.33 1.60
AKS 140419C00006000 C 04/19/14 6.0 0.99 1.10
AKS 140419C00006500 C 04/19/14 6.5 0.46 0.62
AKS 140419C00007000 C 04/19/14 7.0 0.13 0.15
AKS 140419C00007500 C 04/19/14 7.5 0.01 0.04
AKS 140419C00008000 C 04/19/14 8.0 0.00 0.01
AKS 140419C00008500 C 04/19/14 8.5 0.00 0.03
AKS 140419C00009000 C 04/19/14 9.0 0.00 0.01
AKS 140419C00009500 C 04/19/14 9.5 0.00 0.05
AKS 140419C00010000 C 04/19/14 10.0 0.00 0.02
AKS 140419C00010500 C 04/19/14 10.5 0.00 0.02
AKS 140419C00011000 C 04/19/14 11.0 0.00 0.02
AKS 140419C00011500 C 04/19/14 11.5 0.00 0.02
AKS 140419C00012000 C 04/19/14 12.0 0.00 0.02
AKS 140419C00012500 C 04/19/14 12.5 0.00 0.02
AKS 140419C00013000 C 04/19/14 13.0 0.00 0.02
AKS 140419C00013500 C 04/19/14 13.5 0.00 0.02
AKS 140419C00014000 C 04/19/14 14.0 0.00 0.02
AKS 140419C00014500 C 04/19/14 14.5 0.00 0.02
AKS 140419C00015000 C 04/19/14 15.0 0.00 0.02
AKS 140419P00000500 P 04/19/14 0.5 0.00 0.02
AKS 140419P00001000 P 04/19/14 1.0 0.00 0.02
AKS 140419P00001500 P 04/19/14 1.5 0.00 0.02
AKS 140419P00002000 P 04/19/14 2.0 0.00 0.02
AKS 140419P00002500 P 04/19/14 2.5 0.00 0.02
AKS 140419P00003000 P 04/19/14 3.0 0.00 0.02
AKS 140419P00003500 P 04/19/14 3.5 0.00 0.02
AKS 140419P00004000 P 04/19/14 4.0 0.00 0.01
AKS 140419P00004500 P 04/19/14 4.5 0.00 0.02
AKS 140419P00005000 P 04/19/14 5.0 0.00 0.01
AKS 140419P00005500 P 04/19/14 5.5 0.00 0.01
AKS 140419P00006000 P 04/19/14 6.0 0.00 0.01
AKS 140419P00006500 P 04/19/14 6.5 0.01 0.03
AKS 140419P00007000 P 04/19/14 7.0 0.13 0.14
AKS 140419P00007500 P 04/19/14 7.5 0.43 0.60
AKS 140419P00008000 P 04/19/14 8.0 0.91 1.09
AKS 140419P00008500 P 04/19/14 8.5 1.40 1.59
AKS 140419P00009000 P 04/19/14 9.0 1.90 2.09
AKS 140419P00009500 P 04/19/14 9.5 2.40 2.59
AKS 140419P00010000 P 04/19/14 10.0 2.90 3.10
AKS 140419P00010500 P 04/19/14 10.5 3.40 3.60
AKS 140419P00011000 P 04/19/14 11.0 3.90 4.10
AKS 140419P00011500 P 04/19/14 11.5 4.40 4.60
AKS 140419P00012000 P 04/19/14 12.0 4.85 5.10
AKS 140419P00012500 P 04/19/14 12.5 5.40 5.60
AKS 140419P00013000 P 04/19/14 13.0 5.90 6.10
AKS 140419P00013500 P 04/19/14 13.5 6.40 6.60
AKS 140419P00014000 P 04/19/14 14.0 6.85 7.15
AKS 140419P00014500 P 04/19/14 14.5 7.40 7.60
AKS 140419P00015000 P 04/19/14 15.0 7.90 8.10
AKS 140425C00000500 C 04/25/14 0.5 5.95 6.65
AKS 140425C00001000 C 04/25/14 1.0 5.45 6.15
AKS 140425C00001500 C 04/25/14 1.5 5.00 5.70
AKS 140425C00002000 C 04/25/14 2.0 4.65 5.10
AKS 140425C00002500 C 04/25/14 2.5 4.05 4.90
AKS 140425C00003000 C 04/25/14 3.0 3.65 4.10
AKS 140425C00003500 C 04/25/14 3.5 3.15 3.95
AKS 140425C00004000 C 04/25/14 4.0 2.66 3.15
AKS 140425C00004500 C 04/25/14 4.5 2.17 2.63
AKS 140425C00005000 C 04/25/14 5.0 1.70 2.11
AKS 140425C00005500 C 04/25/14 5.5 1.20 1.63
AKS 140425C00006000 C 04/25/14 6.0 0.96 1.16
AKS 140425C00006500 C 04/25/14 6.5 0.57 0.68
AKS 140425C00007000 C 04/25/14 7.0 0.31 0.34
AKS 140425C00007500 C 04/25/14 7.5 0.14 0.17
AKS 140425C00008000 C 04/25/14 8.0 0.07 0.10
AKS 140425C00008500 C 04/25/14 8.5 0.01 0.08
AKS 140425C00009000 C 04/25/14 9.0 0.00 0.06
AKS 140425C00009500 C 04/25/14 9.5 0.00 0.05
AKS 140425C00010000 C 04/25/14 10.0 0.00 0.05
AKS 140425C00010500 C 04/25/14 10.5 0.00 0.16
AKS 140425C00011000 C 04/25/14 11.0 0.00 0.16
AKS 140425C00011500 C 04/25/14 11.5 0.00 0.15
AKS 140425C00012000 C 04/25/14 12.0 0.00 0.15
AKS 140425C00012500 C 04/25/14 12.5 0.00 0.15
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 0.14
AKS 140425P00002000 P 04/25/14 2.0 0.00 0.15
AKS 140425P00002500 P 04/25/14 2.5 0.00 0.15
AKS 140425P00003000 P 04/25/14 3.0 0.00 0.16
AKS 140425P00003500 P 04/25/14 3.5 0.00 0.16
AKS 140425P00004000 P 04/25/14 4.0 0.00 0.17
AKS 140425P00004500 P 04/25/14 4.5 0.00 0.02
AKS 140425P00005000 P 04/25/14 5.0 0.00 0.03
AKS 140425P00005500 P 04/25/14 5.5 0.01 0.14
AKS 140425P00006000 P 04/25/14 6.0 0.05 0.09
AKS 140425P00006500 P 04/25/14 6.5 0.12 0.15
AKS 140425P00007000 P 04/25/14 7.0 0.31 0.34
AKS 140425P00007500 P 04/25/14 7.5 0.63 0.67
AKS 140425P00008000 P 04/25/14 8.0 0.99 1.13
AKS 140425P00008500 P 04/25/14 8.5 1.42 1.89
AKS 140425P00009000 P 04/25/14 9.0 1.89 2.37
AKS 140425P00009500 P 04/25/14 9.5 2.37 2.87
AKS 140425P00010000 P 04/25/14 10.0 2.86 3.40
AKS 140425P00010500 P 04/25/14 10.5 3.35 3.85
AKS 140425P00011000 P 04/25/14 11.0 3.90 4.35
AKS 140425P00011500 P 04/25/14 11.5 4.10 4.90
AKS 140425P00012000 P 04/25/14 12.0 4.60 5.40
AKS 140425P00012500 P 04/25/14 12.5 5.10 5.90
AKS 140425P00013000 P 04/25/14 13.0 5.70 6.40
AKS 140425P00013500 P 04/25/14 13.5 6.05 6.90
AKS 140502C00000500 C 05/02/14 0.5 5.95 6.70
AKS 140502C00001000 C 05/02/14 1.0 5.45 6.20
AKS 140502C00001500 C 05/02/14 1.5 5.00 6.05
AKS 140502C00002000 C 05/02/14 2.0 4.50 5.50
AKS 140502C00002500 C 05/02/14 2.5 4.10 4.95
AKS 140502C00003000 C 05/02/14 3.0 3.65 4.10
AKS 140502C00003500 C 05/02/14 3.5 3.40 3.60
AKS 140502C00004000 C 05/02/14 4.0 2.68 3.15
AKS 140502C00004500 C 05/02/14 4.5 2.19 2.64
AKS 140502C00005000 C 05/02/14 5.0 1.72 2.14
AKS 140502C00005500 C 05/02/14 5.5 1.26 1.66
AKS 140502C00006000 C 05/02/14 6.0 0.83 1.15
AKS 140502C00006500 C 05/02/14 6.5 0.64 0.75
AKS 140502C00007000 C 05/02/14 7.0 0.40 0.44
AKS 140502C00007500 C 05/02/14 7.5 0.20 0.24
AKS 140502C00008000 C 05/02/14 8.0 0.10 0.14
AKS 140502C00008500 C 05/02/14 8.5 0.03 0.08
AKS 140502C00009000 C 05/02/14 9.0 0.01 0.09
AKS 140502C00009500 C 05/02/14 9.5 0.00 0.16
AKS 140502C00010000 C 05/02/14 10.0 0.00 0.20
AKS 140502C00010500 C 05/02/14 10.5 0.00 0.20
AKS 140502C00011000 C 05/02/14 11.0 0.00 0.20
AKS 140502C00011500 C 05/02/14 11.5 0.00 0.20
AKS 140502C00012000 C 05/02/14 12.0 0.00 0.20
AKS 140502C00012500 C 05/02/14 12.5 0.00 0.20
AKS 140502C00013000 C 05/02/14 13.0 0.00 0.19
AKS 140502C00013500 C 05/02/14 13.5 0.00 0.19
AKS 140502P00000500 P 05/02/14 0.5 0.00 0.18
AKS 140502P00001000 P 05/02/14 1.0 0.00 0.01
AKS 140502P00001500 P 05/02/14 1.5 0.00 0.22
AKS 140502P00002000 P 05/02/14 2.0 0.00 0.24
AKS 140502P00002500 P 05/02/14 2.5 0.00 0.24
AKS 140502P00003000 P 05/02/14 3.0 0.00 0.25
AKS 140502P00003500 P 05/02/14 3.5 0.00 0.24
AKS 140502P00004000 P 05/02/14 4.0 0.00 0.24
AKS 140502P00004500 P 05/02/14 4.5 0.00 0.23
AKS 140502P00005000 P 05/02/14 5.0 0.02 0.23
AKS 140502P00005500 P 05/02/14 5.5 0.03 0.25
AKS 140502P00006000 P 05/02/14 6.0 0.11 0.14
AKS 140502P00006500 P 05/02/14 6.5 0.20 0.24
AKS 140502P00007000 P 05/02/14 7.0 0.39 0.43
AKS 140502P00007500 P 05/02/14 7.5 0.70 0.74
AKS 140502P00008000 P 05/02/14 8.0 1.10 1.20
AKS 140502P00008500 P 05/02/14 8.5 1.48 1.90
AKS 140502P00009000 P 05/02/14 9.0 1.96 2.37
AKS 140502P00009500 P 05/02/14 9.5 2.45 2.88
AKS 140502P00010000 P 05/02/14 10.0 2.93 3.35
AKS 140502P00010500 P 05/02/14 10.5 3.40 3.90
AKS 140502P00011000 P 05/02/14 11.0 3.90 4.20
AKS 140502P00011500 P 05/02/14 11.5 4.40 4.90
AKS 140502P00012000 P 05/02/14 12.0 4.90 5.40
AKS 140502P00012500 P 05/02/14 12.5 5.40 5.85
AKS 140502P00013000 P 05/02/14 13.0 5.65 6.20
AKS 140502P00013500 P 05/02/14 13.5 6.15 7.00
AKS 140509C00000500 C 05/09/14 0.5 6.10 7.00
AKS 140509C00001000 C 05/09/14 1.0 5.45 6.20
AKS 140509C00001500 C 05/09/14 1.5 5.15 5.70
AKS 140509C00002000 C 05/09/14 2.0 4.65 5.15
AKS 140509C00002500 C 05/09/14 2.5 4.15 4.70
AKS 140509C00003000 C 05/09/14 3.0 3.70 4.20
AKS 140509C00003500 C 05/09/14 3.5 3.20 3.65
AKS 140509C00004000 C 05/09/14 4.0 2.71 3.15
AKS 140509C00004500 C 05/09/14 4.5 2.23 2.64
AKS 140509C00005000 C 05/09/14 5.0 1.75 2.15
AKS 140509C00005500 C 05/09/14 5.5 1.32 1.69
AKS 140509C00006000 C 05/09/14 6.0 0.96 1.24
AKS 140509C00006500 C 05/09/14 6.5 0.74 0.78
AKS 140509C00007000 C 05/09/14 7.0 0.44 0.48
AKS 140509C00007500 C 05/09/14 7.5 0.24 0.28
AKS 140509C00008000 C 05/09/14 8.0 0.13 0.16
AKS 140509C00008500 C 05/09/14 8.5 0.05 0.10
AKS 140509C00009000 C 05/09/14 9.0 0.02 0.08
AKS 140509C00009500 C 05/09/14 9.5 0.01 0.18
AKS 140509C00010000 C 05/09/14 10.0 0.00 0.22
AKS 140509C00010500 C 05/09/14 10.5 0.00 0.27
AKS 140509C00011000 C 05/09/14 11.0 0.00 0.27
AKS 140509C00011500 C 05/09/14 11.5 0.00 0.27
AKS 140509C00012000 C 05/09/14 12.0 0.00 0.26
AKS 140509C00012500 C 05/09/14 12.5 0.00 0.25
AKS 140509C00013000 C 05/09/14 13.0 0.00 0.25
AKS 140509C00013500 C 05/09/14 13.5 0.00 0.25
AKS 140509P00000500 P 05/09/14 0.5 0.00 0.24
AKS 140509P00001000 P 05/09/14 1.0 0.00 0.01
AKS 140509P00001500 P 05/09/14 1.5 0.00 0.25
AKS 140509P00002000 P 05/09/14 2.0 0.00 0.25
AKS 140509P00002500 P 05/09/14 2.5 0.00 0.25
AKS 140509P00003000 P 05/09/14 3.0 0.00 0.25
AKS 140509P00003500 P 05/09/14 3.5 0.01 0.11
AKS 140509P00004000 P 05/09/14 4.0 0.01 0.08
AKS 140509P00004500 P 05/09/14 4.5 0.01 0.13
AKS 140509P00005000 P 05/09/14 5.0 0.03 0.18
AKS 140509P00005500 P 05/09/14 5.5 0.09 0.13
AKS 140509P00006000 P 05/09/14 6.0 0.14 0.16
AKS 140509P00006500 P 05/09/14 6.5 0.25 0.28
AKS 140509P00007000 P 05/09/14 7.0 0.45 0.48
AKS 140509P00007500 P 05/09/14 7.5 0.74 0.78
AKS 140509P00008000 P 05/09/14 8.0 1.12 1.21
AKS 140509P00008500 P 05/09/14 8.5 1.50 1.92
AKS 140509P00009000 P 05/09/14 9.0 1.97 2.36
AKS 140509P00009500 P 05/09/14 9.5 2.41 2.89
AKS 140509P00010000 P 05/09/14 10.0 2.95 3.30
AKS 140509P00010500 P 05/09/14 10.5 3.40 3.90
AKS 140509P00011000 P 05/09/14 11.0 3.90 4.35
AKS 140509P00011500 P 05/09/14 11.5 4.40 4.85
AKS 140509P00012000 P 05/09/14 12.0 4.90 5.40
AKS 140509P00012500 P 05/09/14 12.5 5.35 5.90
AKS 140509P00013000 P 05/09/14 13.0 5.85 6.35
AKS 140509P00013500 P 05/09/14 13.5 5.90 7.20
AKS 140517C00001000 C 05/17/14 1.0 5.90 6.15
AKS 140517C00002000 C 05/17/14 2.0 4.90 5.10
AKS 140517C00002500 C 05/17/14 2.5 4.20 4.70
AKS 140517C00003000 C 05/17/14 3.0 3.90 4.15
AKS 140517C00004000 C 05/17/14 4.0 2.92 3.15
AKS 140517C00005000 C 05/17/14 5.0 1.93 2.16
AKS 140517C00006000 C 05/17/14 6.0 1.13 1.26
AKS 140517C00007000 C 05/17/14 7.0 0.49 0.52
AKS 140517C00008000 C 05/17/14 8.0 0.17 0.20
AKS 140517C00009000 C 05/17/14 9.0 0.05 0.08
AKS 140517C00010000 C 05/17/14 10.0 0.01 0.09
AKS 140517C00011000 C 05/17/14 11.0 0.00 0.05
AKS 140517C00012000 C 05/17/14 12.0 0.00 0.09
AKS 140517C00013000 C 05/17/14 13.0 0.00 0.08
AKS 140517C00014000 C 05/17/14 14.0 0.00 0.08
AKS 140517P00001000 P 05/17/14 1.0 0.00 0.01
AKS 140517P00002000 P 05/17/14 2.0 0.00 0.03
AKS 140517P00002500 P 05/17/14 2.5 0.00 0.07
AKS 140517P00003000 P 05/17/14 3.0 0.00 0.08
AKS 140517P00004000 P 05/17/14 4.0 0.02 0.04
AKS 140517P00005000 P 05/17/14 5.0 0.04 0.10
AKS 140517P00006000 P 05/17/14 6.0 0.16 0.18
AKS 140517P00007000 P 05/17/14 7.0 0.50 0.52
AKS 140517P00008000 P 05/17/14 8.0 1.11 1.21
AKS 140517P00009000 P 05/17/14 9.0 1.98 2.14
AKS 140517P00010000 P 05/17/14 10.0 2.96 3.10
AKS 140517P00011000 P 05/17/14 11.0 3.90 4.10
AKS 140517P00012000 P 05/17/14 12.0 4.90 5.10
AKS 140517P00013000 P 05/17/14 13.0 5.90 6.10
AKS 140517P00014000 P 05/17/14 14.0 6.90 7.15
AKS 140523C00000500 C 05/23/14 0.5 5.95 6.65
AKS 140523C00001000 C 05/23/14 1.0 5.60 6.15
AKS 140523C00001500 C 05/23/14 1.5 5.10 5.65
AKS 140523C00002000 C 05/23/14 2.0 4.65 5.20
AKS 140523C00002500 C 05/23/14 2.5 4.15 4.65
AKS 140523C00003000 C 05/23/14 3.0 3.70 4.15
AKS 140523C00003500 C 05/23/14 3.5 3.20 3.65
AKS 140523C00004000 C 05/23/14 4.0 2.71 3.20
AKS 140523C00004500 C 05/23/14 4.5 2.24 2.66
AKS 140523C00005000 C 05/23/14 5.0 1.76 2.19
AKS 140523C00005500 C 05/23/14 5.5 1.32 1.74
AKS 140523C00006000 C 05/23/14 6.0 0.97 1.30
AKS 140523C00006500 C 05/23/14 6.5 0.82 0.91
AKS 140523C00007000 C 05/23/14 7.0 0.53 0.59
AKS 140523C00007500 C 05/23/14 7.5 0.33 0.38
AKS 140523C00008000 C 05/23/14 8.0 0.18 0.24
AKS 140523C00008500 C 05/23/14 8.5 0.10 0.15
AKS 140523C00009000 C 05/23/14 9.0 0.05 0.11
AKS 140523C00009500 C 05/23/14 9.5 0.03 0.09
AKS 140523C00010000 C 05/23/14 10.0 0.02 0.10
AKS 140523C00010500 C 05/23/14 10.5 0.01 0.24
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 0.09
AKS 140523P00003500 P 05/23/14 3.5 0.02 0.25
AKS 140523P00004000 P 05/23/14 4.0 0.02 0.10
AKS 140523P00004500 P 05/23/14 4.5 0.04 0.23
AKS 140523P00005000 P 05/23/14 5.0 0.08 0.14
AKS 140523P00005500 P 05/23/14 5.5 0.13 0.19
AKS 140523P00006000 P 05/23/14 6.0 0.20 0.24
AKS 140523P00006500 P 05/23/14 6.5 0.31 0.36
AKS 140523P00007000 P 05/23/14 7.0 0.53 0.57
AKS 140523P00007500 P 05/23/14 7.5 0.79 0.86
AKS 140523P00008000 P 05/23/14 8.0 1.15 1.23
AKS 140523P00008500 P 05/23/14 8.5 1.54 1.96
AKS 140523P00009000 P 05/23/14 9.0 2.00 2.43
AKS 140523P00009500 P 05/23/14 9.5 2.44 2.92
AKS 140523P00010000 P 05/23/14 10.0 2.96 3.45
AKS 140523P00010500 P 05/23/14 10.5 3.45 3.90
AKS 140523P00011000 P 05/23/14 11.0 3.90 4.40
AKS 140523P00011500 P 05/23/14 11.5 4.40 4.85
AKS 140523P00012000 P 05/23/14 12.0 4.90 5.40
AKS 140523P00012500 P 05/23/14 12.5 5.40 5.90
AKS 140523P00013000 P 05/23/14 13.0 5.85 6.40
AKS 140523P00013500 P 05/23/14 13.5 6.35 6.90
AKS 140523P00014000 P 05/23/14 14.0 6.85 7.45
AKS 140523P00014500 P 05/23/14 14.5 7.35 7.95
AKS 140530C00000500 C 05/30/14 0.5 6.00 6.65
AKS 140530C00001000 C 05/30/14 1.0 5.50 6.30
AKS 140530C00001500 C 05/30/14 1.5 5.10 5.65
AKS 140530C00002000 C 05/30/14 2.0 4.60 5.15
AKS 140530C00002500 C 05/30/14 2.5 4.10 4.70
AKS 140530C00003000 C 05/30/14 3.0 3.65 4.20
AKS 140530C00003500 C 05/30/14 3.5 3.10 3.70
AKS 140530C00004000 C 05/30/14 4.0 2.66 3.20
AKS 140530C00004500 C 05/30/14 4.5 2.18 2.67
AKS 140530C00005000 C 05/30/14 5.0 1.72 2.21
AKS 140530C00005500 C 05/30/14 5.5 1.31 1.74
AKS 140530C00006000 C 05/30/14 6.0 0.97 1.32
AKS 140530C00006500 C 05/30/14 6.5 0.85 0.95
AKS 140530C00007000 C 05/30/14 7.0 0.55 0.62
AKS 140530C00007500 C 05/30/14 7.5 0.36 0.40
AKS 140530C00008000 C 05/30/14 8.0 0.22 0.27
AKS 140530C00008500 C 05/30/14 8.5 0.12 0.18
AKS 140530C00009000 C 05/30/14 9.0 0.07 0.12
AKS 140530C00009500 C 05/30/14 9.5 0.03 0.10
AKS 140530C00010000 C 05/30/14 10.0 0.01 0.24
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 0.02 0.25
AKS 140530P00004000 P 05/30/14 4.0 0.03 0.25
AKS 140530P00004500 P 05/30/14 4.5 0.04 0.25
AKS 140530P00005000 P 05/30/14 5.0 0.09 0.15
AKS 140530P00005500 P 05/30/14 5.5 0.14 0.20
AKS 140530P00006000 P 05/30/14 6.0 0.21 0.27
AKS 140530P00006500 P 05/30/14 6.5 0.34 0.39
AKS 140530P00007000 P 05/30/14 7.0 0.56 0.60
AKS 140530P00007500 P 05/30/14 7.5 0.83 0.91
AKS 140530P00008000 P 05/30/14 8.0 1.18 1.27
AKS 140530P00008500 P 05/30/14 8.5 1.56 1.98
AKS 140530P00009000 P 05/30/14 9.0 2.02 2.45
AKS 140530P00009500 P 05/30/14 9.5 2.44 2.94
AKS 140530P00010000 P 05/30/14 10.0 2.92 3.45
AKS 140530P00010500 P 05/30/14 10.5 3.40 3.90
AKS 140530P00011000 P 05/30/14 11.0 3.90 4.45
AKS 140530P00011500 P 05/30/14 11.5 4.40 4.90
AKS 140530P00012000 P 05/30/14 12.0 4.90 5.45
AKS 140530P00012500 P 05/30/14 12.5 5.35 5.90
AKS 140530P00013000 P 05/30/14 13.0 5.85 6.40
AKS 140530P00013500 P 05/30/14 13.5 6.30 6.90
AKS 140530P00014000 P 05/30/14 14.0 6.80 7.40
AKS 140530P00014500 P 05/30/14 14.5 7.30 8.00
AKS 140530P00015000 P 05/30/14 15.0 7.80 8.50
AKS 140621C00000500 C 06/21/14 0.5 6.10 6.65
AKS 140621C00001000 C 06/21/14 1.0 5.60 6.15
AKS 140621C00001500 C 06/21/14 1.5 5.15 5.60
AKS 140621C00002000 C 06/21/14 2.0 4.70 5.15
AKS 140621C00002500 C 06/21/14 2.5 4.20 4.65
AKS 140621C00003000 C 06/21/14 3.0 3.70 4.15
AKS 140621C00003500 C 06/21/14 3.5 3.25 3.65
AKS 140621C00004000 C 06/21/14 4.0 2.75 3.20
AKS 140621C00004500 C 06/21/14 4.5 2.28 2.68
AKS 140621C00005000 C 06/21/14 5.0 1.98 2.24
AKS 140621C00005500 C 06/21/14 5.5 1.54 1.80
AKS 140621C00006000 C 06/21/14 6.0 1.24 1.40
AKS 140621C00007000 C 06/21/14 7.0 0.67 0.73
AKS 140621C00008000 C 06/21/14 8.0 0.32 0.36
AKS 140621C00009000 C 06/21/14 9.0 0.15 0.17
AKS 140621C00010000 C 06/21/14 10.0 0.06 0.10
AKS 140621C00011000 C 06/21/14 11.0 0.03 0.13
AKS 140621C00012000 C 06/21/14 12.0 0.01 0.13
AKS 140621C00013000 C 06/21/14 13.0 0.00 0.13
AKS 140621C00014000 C 06/21/14 14.0 0.00 0.14
AKS 140621P00000500 P 06/21/14 0.5 0.00 0.03
AKS 140621P00001000 P 06/21/14 1.0 0.00 0.01
AKS 140621P00001500 P 06/21/14 1.5 0.00 0.04
AKS 140621P00002000 P 06/21/14 2.0 0.00 0.09
AKS 140621P00002500 P 06/21/14 2.5 0.00 0.13
AKS 140621P00003000 P 06/21/14 3.0 0.02 0.08
AKS 140621P00003500 P 06/21/14 3.5 0.04 0.16
AKS 140621P00004000 P 06/21/14 4.0 0.06 0.13
AKS 140621P00004500 P 06/21/14 4.5 0.08 0.15
AKS 140621P00005000 P 06/21/14 5.0 0.14 0.17
AKS 140621P00005500 P 06/21/14 5.5 0.21 0.25
AKS 140621P00006000 P 06/21/14 6.0 0.31 0.36
AKS 140621P00007000 P 06/21/14 7.0 0.69 0.72
AKS 140621P00008000 P 06/21/14 8.0 1.29 1.36
AKS 140621P00009000 P 06/21/14 9.0 2.09 2.29
AKS 140621P00010000 P 06/21/14 10.0 3.00 3.45
AKS 140621P00011000 P 06/21/14 11.0 3.95 4.45
AKS 140621P00012000 P 06/21/14 12.0 4.95 5.40
AKS 140621P00013000 P 06/21/14 13.0 5.90 6.45
AKS 140621P00014000 P 06/21/14 14.0 6.90 7.45
AKS 140920C00001000 C 09/20/14 1.0 5.60 6.15
AKS 140920C00002000 C 09/20/14 2.0 4.70 5.15
AKS 140920C00002500 C 09/20/14 2.5 4.20 4.70
AKS 140920C00003000 C 09/20/14 3.0 3.75 4.20
AKS 140920C00004000 C 09/20/14 4.0 2.83 3.25
AKS 140920C00005000 C 09/20/14 5.0 2.19 2.40
AKS 140920C00006000 C 09/20/14 6.0 1.48 1.63
AKS 140920C00007000 C 09/20/14 7.0 0.99 1.05
AKS 140920C00008000 C 09/20/14 8.0 0.61 0.66
AKS 140920C00009000 C 09/20/14 9.0 0.36 0.41
AKS 140920C00010000 C 09/20/14 10.0 0.21 0.26
AKS 140920C00011000 C 09/20/14 11.0 0.10 0.17
AKS 140920C00012000 C 09/20/14 12.0 0.06 0.18
AKS 140920C00013000 C 09/20/14 13.0 0.03 0.18
AKS 140920C00014000 C 09/20/14 14.0 0.02 0.16
AKS 140920P00001000 P 09/20/14 1.0 0.00 0.05
AKS 140920P00002000 P 09/20/14 2.0 0.00 0.17
AKS 140920P00002500 P 09/20/14 2.5 0.00 0.19
AKS 140920P00003000 P 09/20/14 3.0 0.04 0.21
AKS 140920P00004000 P 09/20/14 4.0 0.12 0.26
AKS 140920P00005000 P 09/20/14 5.0 0.33 0.39
AKS 140920P00006000 P 09/20/14 6.0 0.59 0.65
AKS 140920P00007000 P 09/20/14 7.0 1.01 1.07
AKS 140920P00008000 P 09/20/14 8.0 1.62 1.69
AKS 140920P00009000 P 09/20/14 9.0 2.34 2.46
AKS 140920P00010000 P 09/20/14 10.0 3.15 3.45
AKS 140920P00011000 P 09/20/14 11.0 4.05 4.50
AKS 140920P00012000 P 09/20/14 12.0 5.05 5.50
AKS 140920P00013000 P 09/20/14 13.0 5.95 6.50
AKS 140920P00014000 P 09/20/14 14.0 6.95 7.45
AKS 150117C00000500 C 01/17/15 0.5 6.15 7.05
AKS 150117C00001000 C 01/17/15 1.0 5.30 6.15
AKS 150117C00001500 C 01/17/15 1.5 5.20 5.70
AKS 150117C00002000 C 01/17/15 2.0 4.75 5.25
AKS 150117C00002500 C 01/17/15 2.5 4.30 4.80
AKS 150117C00003000 C 01/17/15 3.0 3.85 4.30
AKS 150117C00003500 C 01/17/15 3.5 3.40 3.90
AKS 150117C00004000 C 01/17/15 4.0 3.00 3.45
AKS 150117C00004500 C 01/17/15 4.5 2.75 2.99
AKS 150117C00005000 C 01/17/15 5.0 2.37 2.62
AKS 150117C00005500 C 01/17/15 5.5 2.11 2.24
AKS 150117C00007000 C 01/17/15 7.0 1.31 1.37
AKS 150117C00010000 C 01/17/15 10.0 0.45 0.51
AKS 150117C00012000 C 01/17/15 12.0 0.21 0.25
AKS 150117P00000500 P 01/17/15 0.5 0.00 0.06
AKS 150117P00001000 P 01/17/15 1.0 0.03 0.09
AKS 150117P00001500 P 01/17/15 1.5 0.07 0.17
AKS 150117P00002000 P 01/17/15 2.0 0.14 0.21
AKS 150117P00002500 P 01/17/15 2.5 0.18 0.26
AKS 150117P00003000 P 01/17/15 3.0 0.22 0.25
AKS 150117P00003500 P 01/17/15 3.5 0.29 0.35
AKS 150117P00004000 P 01/17/15 4.0 0.36 0.42
AKS 150117P00004500 P 01/17/15 4.5 0.46 0.53
AKS 150117P00005000 P 01/17/15 5.0 0.58 0.65
AKS 150117P00005500 P 01/17/15 5.5 0.73 0.80
AKS 150117P00007000 P 01/17/15 7.0 1.39 1.44
AKS 150117P00010000 P 01/17/15 10.0 3.50 3.60
AKS 150117P00012000 P 01/17/15 12.0 5.15 5.60
AKS 160115C00001000 C 01/15/16 1.0 5.45 6.20
AKS 160115C00002000 C 01/15/16 2.0 4.70 5.40
AKS 160115C00002500 C 01/15/16 2.5 2.72 5.00
AKS 160115C00003000 C 01/15/16 3.0 3.90 4.60
AKS 160115C00004000 C 01/15/16 4.0 3.15 3.85
AKS 160115C00005000 C 01/15/16 5.0 2.75 3.05
AKS 160115C00007000 C 01/15/16 7.0 1.73 2.01
AKS 160115C00010000 C 01/15/16 10.0 0.80 1.11
AKS 160115C00012000 C 01/15/16 12.0 0.49 0.78
AKS 160115P00001000 P 01/15/16 1.0 0.13 0.17
AKS 160115P00002000 P 01/15/16 2.0 0.30 0.37
AKS 160115P00002500 P 01/15/16 2.5 0.32 0.45
AKS 160115P00003000 P 01/15/16 3.0 0.49 0.54
AKS 160115P00004000 P 01/15/16 4.0 0.74 0.82
AKS 160115P00005000 P 01/15/16 5.0 1.04 1.14
AKS 160115P00007000 P 01/15/16 7.0 1.96 2.13
AKS 160115P00010000 P 01/15/16 10.0 4.00 4.25
AKS 160115P00012000 P 01/15/16 12.0 5.60 5.95

OPRA data is delayed 15 minutes.