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 (2016-07-15)Premium Content

Akamai Technologies Inc (AKAM)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 160729C00045000 C 07/29/16 45.0 10.85 15.20
AKAM 160729C00046000 C 07/29/16 46.0 9.80 14.15
AKAM 160729C00047000 C 07/29/16 47.0 10.05 11.80
AKAM 160729C00048000 C 07/29/16 48.0 9.15 10.95
AKAM 160729C00049000 C 07/29/16 49.0 8.25 9.80
AKAM 160729C00049500 C 07/29/16 49.5 7.90 9.35
AKAM 160729C00050000 C 07/29/16 50.0 7.35 8.70
AKAM 160729C00050500 C 07/29/16 50.5 7.00 8.35
AKAM 160729C00051000 C 07/29/16 51.0 6.95 7.75
AKAM 160729C00051500 C 07/29/16 51.5 6.55 7.30
AKAM 160729C00052000 C 07/29/16 52.0 6.40 6.80
AKAM 160729C00052500 C 07/29/16 52.5 5.90 6.45
AKAM 160729C00053000 C 07/29/16 53.0 5.70 6.05
AKAM 160729C00053500 C 07/29/16 53.5 5.20 5.60
AKAM 160729C00054000 C 07/29/16 54.0 4.80 5.25
AKAM 160729C00054500 C 07/29/16 54.5 4.60 4.85
AKAM 160729C00055000 C 07/29/16 55.0 4.30 4.45
AKAM 160729C00055500 C 07/29/16 55.5 3.95 4.15
AKAM 160729C00056000 C 07/29/16 56.0 3.60 3.80
AKAM 160729C00056500 C 07/29/16 56.5 3.30 3.50
AKAM 160729C00057000 C 07/29/16 57.0 3.05 3.25
AKAM 160729C00057500 C 07/29/16 57.5 2.80 2.93
AKAM 160729C00058000 C 07/29/16 58.0 2.53 2.64
AKAM 160729C00058500 C 07/29/16 58.5 2.28 2.41
AKAM 160729C00059000 C 07/29/16 59.0 2.05 2.16
AKAM 160729C00059500 C 07/29/16 59.5 1.83 1.94
AKAM 160729C00060000 C 07/29/16 60.0 1.65 1.74
AKAM 160729C00060500 C 07/29/16 60.5 1.43 1.55
AKAM 160729C00061000 C 07/29/16 61.0 1.28 1.37
AKAM 160729C00061500 C 07/29/16 61.5 1.13 1.21
AKAM 160729C00062000 C 07/29/16 62.0 0.97 1.10
AKAM 160729C00062500 C 07/29/16 62.5 0.86 0.92
AKAM 160729C00063000 C 07/29/16 63.0 0.72 0.94
AKAM 160729C00063500 C 07/29/16 63.5 0.64 0.81
AKAM 160729C00064000 C 07/29/16 64.0 0.56 0.65
AKAM 160729C00064500 C 07/29/16 64.5 0.43 0.66
AKAM 160729C00065000 C 07/29/16 65.0 0.33 0.51
AKAM 160729C00065500 C 07/29/16 65.5 0.11 0.52
AKAM 160729C00066000 C 07/29/16 66.0 0.05 0.50
AKAM 160729C00066500 C 07/29/16 66.5 0.00 0.50
AKAM 160729C00067000 C 07/29/16 67.0 0.03 0.30
AKAM 160729C00067500 C 07/29/16 67.5 0.00 0.50
AKAM 160729C00070000 C 07/29/16 70.0 0.00 0.50
AKAM 160729C00072500 C 07/29/16 72.5 0.00 0.50
AKAM 160729P00045000 P 07/29/16 45.0 0.00 0.34
AKAM 160729P00046000 P 07/29/16 46.0 0.00 0.44
AKAM 160729P00047000 P 07/29/16 47.0 0.00 0.42
AKAM 160729P00048000 P 07/29/16 48.0 0.10 0.38
AKAM 160729P00049000 P 07/29/16 49.0 0.27 0.51
AKAM 160729P00049500 P 07/29/16 49.5 0.31 0.63
AKAM 160729P00050000 P 07/29/16 50.0 0.38 0.53
AKAM 160729P00050500 P 07/29/16 50.5 0.45 0.55
AKAM 160729P00051000 P 07/29/16 51.0 0.52 0.70
AKAM 160729P00051500 P 07/29/16 51.5 0.60 0.74
AKAM 160729P00052000 P 07/29/16 52.0 0.68 0.85
AKAM 160729P00052500 P 07/29/16 52.5 0.79 0.92
AKAM 160729P00053000 P 07/29/16 53.0 0.90 0.97
AKAM 160729P00053500 P 07/29/16 53.5 1.01 1.12
AKAM 160729P00054000 P 07/29/16 54.0 1.15 1.24
AKAM 160729P00054500 P 07/29/16 54.5 1.29 1.38
AKAM 160729P00055000 P 07/29/16 55.0 1.44 1.54
AKAM 160729P00055500 P 07/29/16 55.5 1.61 1.70
AKAM 160729P00056000 P 07/29/16 56.0 1.79 1.90
AKAM 160729P00056500 P 07/29/16 56.5 1.98 2.09
AKAM 160729P00057000 P 07/29/16 57.0 2.19 2.31
AKAM 160729P00057500 P 07/29/16 57.5 2.41 2.53
AKAM 160729P00058000 P 07/29/16 58.0 2.65 2.77
AKAM 160729P00058500 P 07/29/16 58.5 2.89 3.05
AKAM 160729P00059000 P 07/29/16 59.0 3.15 3.35
AKAM 160729P00059500 P 07/29/16 59.5 3.35 3.60
AKAM 160729P00060000 P 07/29/16 60.0 3.70 3.90
AKAM 160729P00060500 P 07/29/16 60.5 3.95 4.20
AKAM 160729P00061000 P 07/29/16 61.0 4.35 4.50
AKAM 160729P00061500 P 07/29/16 61.5 4.65 5.00
AKAM 160729P00062000 P 07/29/16 62.0 5.00 5.35
AKAM 160729P00062500 P 07/29/16 62.5 5.35 5.65
AKAM 160729P00063000 P 07/29/16 63.0 5.75 6.25
AKAM 160729P00063500 P 07/29/16 63.5 6.15 6.65
AKAM 160729P00064000 P 07/29/16 64.0 6.50 6.90
AKAM 160729P00064500 P 07/29/16 64.5 6.95 7.45
AKAM 160729P00065000 P 07/29/16 65.0 7.35 7.85
AKAM 160729P00065500 P 07/29/16 65.5 6.95 8.85
AKAM 160729P00066000 P 07/29/16 66.0 7.55 9.35
AKAM 160729P00066500 P 07/29/16 66.5 8.50 9.35
AKAM 160729P00067000 P 07/29/16 67.0 8.85 9.75
AKAM 160729P00067500 P 07/29/16 67.5 9.30 10.25
AKAM 160729P00070000 P 07/29/16 70.0 9.85 14.40
AKAM 160729P00072500 P 07/29/16 72.5 12.35 16.65
AKAM 160805C00045000 C 08/05/16 45.0 11.70 13.85
AKAM 160805C00046000 C 08/05/16 46.0 10.75 12.90
AKAM 160805C00047000 C 08/05/16 47.0 10.10 11.60
AKAM 160805C00048000 C 08/05/16 48.0 9.20 10.80
AKAM 160805C00048500 C 08/05/16 48.5 8.75 10.70
AKAM 160805C00049000 C 08/05/16 49.0 8.30 9.80
AKAM 160805C00049500 C 08/05/16 49.5 7.90 9.45
AKAM 160805C00050000 C 08/05/16 50.0 7.40 8.85
AKAM 160805C00050500 C 08/05/16 50.5 7.35 8.40
AKAM 160805C00051000 C 08/05/16 51.0 7.15 7.75
AKAM 160805C00051500 C 08/05/16 51.5 6.95 7.35
AKAM 160805C00052000 C 08/05/16 52.0 6.50 6.90
AKAM 160805C00052500 C 08/05/16 52.5 6.10 6.50
AKAM 160805C00053000 C 08/05/16 53.0 5.80 6.15
AKAM 160805C00053500 C 08/05/16 53.5 5.40 5.70
AKAM 160805C00054000 C 08/05/16 54.0 4.95 5.35
AKAM 160805C00054500 C 08/05/16 54.5 4.70 5.00
AKAM 160805C00055000 C 08/05/16 55.0 4.40 4.60
AKAM 160805C00055500 C 08/05/16 55.5 3.90 4.30
AKAM 160805C00056000 C 08/05/16 56.0 3.70 3.95
AKAM 160805C00056500 C 08/05/16 56.5 3.40 3.65
AKAM 160805C00057000 C 08/05/16 57.0 3.15 3.35
AKAM 160805C00057500 C 08/05/16 57.5 2.91 3.05
AKAM 160805C00058000 C 08/05/16 58.0 2.65 2.75
AKAM 160805C00058500 C 08/05/16 58.5 2.40 2.52
AKAM 160805C00059000 C 08/05/16 59.0 2.17 2.27
AKAM 160805C00059500 C 08/05/16 59.5 1.95 2.05
AKAM 160805C00060000 C 08/05/16 60.0 1.74 1.85
AKAM 160805C00060500 C 08/05/16 60.5 1.55 1.66
AKAM 160805C00061000 C 08/05/16 61.0 1.37 1.48
AKAM 160805C00061500 C 08/05/16 61.5 1.21 1.34
AKAM 160805C00062000 C 08/05/16 62.0 1.08 1.19
AKAM 160805C00062500 C 08/05/16 62.5 0.94 1.11
AKAM 160805C00063000 C 08/05/16 63.0 0.81 1.02
AKAM 160805C00063500 C 08/05/16 63.5 0.74 0.88
AKAM 160805C00064000 C 08/05/16 64.0 0.60 0.84
AKAM 160805C00064500 C 08/05/16 64.5 0.55 0.93
AKAM 160805C00065000 C 08/05/16 65.0 0.45 0.68
AKAM 160805C00065500 C 08/05/16 65.5 0.24 0.53
AKAM 160805C00066000 C 08/05/16 66.0 0.30 0.53
AKAM 160805C00066500 C 08/05/16 66.5 0.14 0.50
AKAM 160805P00045000 P 08/05/16 45.0 0.00 0.50
AKAM 160805P00046000 P 08/05/16 46.0 0.00 0.47
AKAM 160805P00047000 P 08/05/16 47.0 0.03 0.38
AKAM 160805P00048000 P 08/05/16 48.0 0.15 0.51
AKAM 160805P00048500 P 08/05/16 48.5 0.19 0.41
AKAM 160805P00049000 P 08/05/16 49.0 0.28 0.44
AKAM 160805P00049500 P 08/05/16 49.5 0.39 0.49
AKAM 160805P00050000 P 08/05/16 50.0 0.45 0.56
AKAM 160805P00050500 P 08/05/16 50.5 0.51 0.63
AKAM 160805P00051000 P 08/05/16 51.0 0.59 0.70
AKAM 160805P00051500 P 08/05/16 51.5 0.66 0.78
AKAM 160805P00052000 P 08/05/16 52.0 0.77 0.87
AKAM 160805P00052500 P 08/05/16 52.5 0.87 0.97
AKAM 160805P00053000 P 08/05/16 53.0 0.98 1.09
AKAM 160805P00053500 P 08/05/16 53.5 1.10 1.22
AKAM 160805P00054000 P 08/05/16 54.0 1.23 1.32
AKAM 160805P00054500 P 08/05/16 54.5 1.38 1.46
AKAM 160805P00055000 P 08/05/16 55.0 1.54 1.65
AKAM 160805P00055500 P 08/05/16 55.5 1.72 1.80
AKAM 160805P00056000 P 08/05/16 56.0 1.90 2.01
AKAM 160805P00056500 P 08/05/16 56.5 2.09 2.20
AKAM 160805P00057000 P 08/05/16 57.0 2.30 2.41
AKAM 160805P00057500 P 08/05/16 57.5 2.52 2.63
AKAM 160805P00058000 P 08/05/16 58.0 2.76 2.87
AKAM 160805P00058500 P 08/05/16 58.5 3.00 3.15
AKAM 160805P00059000 P 08/05/16 59.0 3.25 3.45
AKAM 160805P00059500 P 08/05/16 59.5 3.45 3.70
AKAM 160805P00060000 P 08/05/16 60.0 3.75 4.00
AKAM 160805P00060500 P 08/05/16 60.5 4.10 4.50
AKAM 160805P00061000 P 08/05/16 61.0 4.45 4.75
AKAM 160805P00061500 P 08/05/16 61.5 4.70 5.00
AKAM 160805P00062000 P 08/05/16 62.0 5.05 5.50
AKAM 160805P00062500 P 08/05/16 62.5 5.45 5.75
AKAM 160805P00063000 P 08/05/16 63.0 5.80 6.40
AKAM 160805P00063500 P 08/05/16 63.5 6.30 6.65
AKAM 160805P00064000 P 08/05/16 64.0 6.60 7.05
AKAM 160805P00064500 P 08/05/16 64.5 7.05 7.45
AKAM 160805P00065000 P 08/05/16 65.0 7.45 7.85
AKAM 160805P00065500 P 08/05/16 65.5 7.75 8.25
AKAM 160805P00066000 P 08/05/16 66.0 8.20 8.75
AKAM 160805P00066500 P 08/05/16 66.5 8.60 9.35
AKAM 160812C00044000 C 08/12/16 44.0 12.90 16.05
AKAM 160812C00045000 C 08/12/16 45.0 11.85 14.00
AKAM 160812C00046000 C 08/12/16 46.0 10.80 13.00
AKAM 160812C00047000 C 08/12/16 47.0 10.10 12.10
AKAM 160812C00047500 C 08/12/16 47.5 9.85 11.35
AKAM 160812C00048000 C 08/12/16 48.0 9.45 11.00
AKAM 160812C00048500 C 08/12/16 48.5 8.85 10.45
AKAM 160812C00049000 C 08/12/16 49.0 8.55 9.80
AKAM 160812C00049500 C 08/12/16 49.5 8.10 9.35
AKAM 160812C00050000 C 08/12/16 50.0 7.50 9.15
AKAM 160812C00050500 C 08/12/16 50.5 7.25 8.65
AKAM 160812C00051000 C 08/12/16 51.0 7.40 8.10
AKAM 160812C00051500 C 08/12/16 51.5 7.05 7.55
AKAM 160812C00052000 C 08/12/16 52.0 6.65 6.90
AKAM 160812C00052500 C 08/12/16 52.5 6.30 6.55
AKAM 160812C00053000 C 08/12/16 53.0 5.90 6.15
AKAM 160812C00053500 C 08/12/16 53.5 5.45 5.75
AKAM 160812C00054000 C 08/12/16 54.0 4.95 5.45
AKAM 160812C00054500 C 08/12/16 54.5 4.75 5.05
AKAM 160812C00055000 C 08/12/16 55.0 4.45 4.70
AKAM 160812C00055500 C 08/12/16 55.5 4.15 4.35
AKAM 160812C00056000 C 08/12/16 56.0 3.85 4.05
AKAM 160812C00056500 C 08/12/16 56.5 3.55 3.70
AKAM 160812C00057000 C 08/12/16 57.0 3.20 3.45
AKAM 160812C00057500 C 08/12/16 57.5 3.00 3.15
AKAM 160812C00058000 C 08/12/16 58.0 2.75 3.05
AKAM 160812C00058500 C 08/12/16 58.5 2.50 2.64
AKAM 160812C00059000 C 08/12/16 59.0 2.25 2.40
AKAM 160812C00059500 C 08/12/16 59.5 2.04 2.17
AKAM 160812C00060000 C 08/12/16 60.0 1.82 1.96
AKAM 160812C00060500 C 08/12/16 60.5 1.65 1.78
AKAM 160812C00061000 C 08/12/16 61.0 1.50 1.60
AKAM 160812C00061500 C 08/12/16 61.5 1.32 1.46
AKAM 160812C00062000 C 08/12/16 62.0 1.17 1.29
AKAM 160812C00062500 C 08/12/16 62.5 1.01 1.15
AKAM 160812C00063000 C 08/12/16 63.0 0.89 1.03
AKAM 160812C00063500 C 08/12/16 63.5 0.77 0.92
AKAM 160812C00064000 C 08/12/16 64.0 0.68 0.83
AKAM 160812C00064500 C 08/12/16 64.5 0.63 0.78
AKAM 160812C00065000 C 08/12/16 65.0 0.54 0.75
AKAM 160812C00065500 C 08/12/16 65.5 0.42 0.74
AKAM 160812C00066000 C 08/12/16 66.0 0.22 0.51
AKAM 160812C00066500 C 08/12/16 66.5 0.27 0.53
AKAM 160812P00044000 P 08/12/16 44.0 0.00 0.50
AKAM 160812P00045000 P 08/12/16 45.0 0.00 0.43
AKAM 160812P00046000 P 08/12/16 46.0 0.00 0.43
AKAM 160812P00047000 P 08/12/16 47.0 0.08 0.45
AKAM 160812P00047500 P 08/12/16 47.5 0.11 0.50
AKAM 160812P00048000 P 08/12/16 48.0 0.19 0.44
AKAM 160812P00048500 P 08/12/16 48.5 0.28 0.43
AKAM 160812P00049000 P 08/12/16 49.0 0.36 0.56
AKAM 160812P00049500 P 08/12/16 49.5 0.43 0.57
AKAM 160812P00050000 P 08/12/16 50.0 0.50 0.65
AKAM 160812P00050500 P 08/12/16 50.5 0.58 0.68
AKAM 160812P00051000 P 08/12/16 51.0 0.65 0.76
AKAM 160812P00051500 P 08/12/16 51.5 0.74 0.84
AKAM 160812P00052000 P 08/12/16 52.0 0.83 0.96
AKAM 160812P00052500 P 08/12/16 52.5 0.94 1.06
AKAM 160812P00053000 P 08/12/16 53.0 1.05 1.27
AKAM 160812P00053500 P 08/12/16 53.5 1.18 1.31
AKAM 160812P00054000 P 08/12/16 54.0 1.33 1.43
AKAM 160812P00054500 P 08/12/16 54.5 1.47 1.58
AKAM 160812P00055000 P 08/12/16 55.0 1.63 1.75
AKAM 160812P00055500 P 08/12/16 55.5 1.80 1.92
AKAM 160812P00056000 P 08/12/16 56.0 1.99 2.11
AKAM 160812P00056500 P 08/12/16 56.5 2.18 2.30
AKAM 160812P00057000 P 08/12/16 57.0 2.39 2.51
AKAM 160812P00057500 P 08/12/16 57.5 2.61 2.75
AKAM 160812P00058000 P 08/12/16 58.0 2.87 3.05
AKAM 160812P00058500 P 08/12/16 58.5 3.10 3.25
AKAM 160812P00059000 P 08/12/16 59.0 3.30 3.55
AKAM 160812P00059500 P 08/12/16 59.5 3.60 3.90
AKAM 160812P00060000 P 08/12/16 60.0 3.85 4.15
AKAM 160812P00060500 P 08/12/16 60.5 4.15 4.45
AKAM 160812P00061000 P 08/12/16 61.0 4.50 4.80
AKAM 160812P00061500 P 08/12/16 61.5 4.80 5.10
AKAM 160812P00062000 P 08/12/16 62.0 5.15 5.50
AKAM 160812P00062500 P 08/12/16 62.5 5.55 5.85
AKAM 160812P00063000 P 08/12/16 63.0 5.95 6.30
AKAM 160812P00063500 P 08/12/16 63.5 6.30 6.80
AKAM 160812P00064000 P 08/12/16 64.0 6.65 7.15
AKAM 160812P00064500 P 08/12/16 64.5 7.05 7.80
AKAM 160812P00065000 P 08/12/16 65.0 7.50 7.85
AKAM 160812P00065500 P 08/12/16 65.5 7.80 8.30
AKAM 160812P00066000 P 08/12/16 66.0 8.20 8.85
AKAM 160812P00066500 P 08/12/16 66.5 8.65 9.40
AKAM 160819C00020000 C 08/19/16 20.0 35.65 39.80
AKAM 160819C00022500 C 08/19/16 22.5 33.20 37.45
AKAM 160819C00025000 C 08/19/16 25.0 30.70 35.00
AKAM 160819C00027500 C 08/19/16 27.5 28.20 32.60
AKAM 160819C00030000 C 08/19/16 30.0 25.80 29.95
AKAM 160819C00032500 C 08/19/16 32.5 23.30 27.65
AKAM 160819C00035000 C 08/19/16 35.0 20.75 25.10
AKAM 160819C00037500 C 08/19/16 37.5 18.25 22.60
AKAM 160819C00040000 C 08/19/16 40.0 16.00 20.40
AKAM 160819C00041000 C 08/19/16 41.0 14.75 18.90
AKAM 160819C00042000 C 08/19/16 42.0 13.85 17.90
AKAM 160819C00042500 C 08/19/16 42.5 13.60 17.95
AKAM 160819C00043000 C 08/19/16 43.0 13.75 15.85
AKAM 160819C00043500 C 08/19/16 43.5 12.35 16.65
AKAM 160819C00044000 C 08/19/16 44.0 11.80 15.95
AKAM 160819C00044500 C 08/19/16 44.5 12.35 15.05
AKAM 160819C00045000 C 08/19/16 45.0 11.85 13.80
AKAM 160819C00045500 C 08/19/16 45.5 11.55 13.40
AKAM 160819C00046000 C 08/19/16 46.0 10.85 13.60
AKAM 160819C00046500 C 08/19/16 46.5 10.15 13.60
AKAM 160819C00047000 C 08/19/16 47.0 10.10 11.85
AKAM 160819C00047500 C 08/19/16 47.5 9.85 11.40
AKAM 160819C00048000 C 08/19/16 48.0 9.50 11.25
AKAM 160819C00048500 C 08/19/16 48.5 8.90 10.70
AKAM 160819C00049000 C 08/19/16 49.0 9.15 9.75
AKAM 160819C00049500 C 08/19/16 49.5 8.70 9.35
AKAM 160819C00050000 C 08/19/16 50.0 8.40 8.90
AKAM 160819C00050500 C 08/19/16 50.5 8.00 8.45
AKAM 160819C00051000 C 08/19/16 51.0 7.55 7.85
AKAM 160819C00051500 C 08/19/16 51.5 7.10 7.45
AKAM 160819C00052000 C 08/19/16 52.0 6.70 7.05
AKAM 160819C00052500 C 08/19/16 52.5 6.35 6.60
AKAM 160819C00053000 C 08/19/16 53.0 6.00 6.25
AKAM 160819C00053500 C 08/19/16 53.5 5.60 5.85
AKAM 160819C00054000 C 08/19/16 54.0 5.25 5.55
AKAM 160819C00054500 C 08/19/16 54.5 4.90 5.15
AKAM 160819C00055000 C 08/19/16 55.0 4.55 4.70
AKAM 160819C00055500 C 08/19/16 55.5 4.25 4.50
AKAM 160819C00056000 C 08/19/16 56.0 3.90 4.15
AKAM 160819C00056500 C 08/19/16 56.5 3.65 3.80
AKAM 160819C00057000 C 08/19/16 57.0 3.35 3.55
AKAM 160819C00057500 C 08/19/16 57.5 3.05 3.20
AKAM 160819C00058000 C 08/19/16 58.0 2.86 3.05
AKAM 160819C00058500 C 08/19/16 58.5 2.61 2.66
AKAM 160819C00059000 C 08/19/16 59.0 2.36 2.45
AKAM 160819C00059500 C 08/19/16 59.5 2.15 2.26
AKAM 160819C00060000 C 08/19/16 60.0 1.95 2.03
AKAM 160819C00060500 C 08/19/16 60.5 1.76 1.85
AKAM 160819C00061000 C 08/19/16 61.0 1.57 1.67
AKAM 160819C00061500 C 08/19/16 61.5 1.42 1.49
AKAM 160819C00062000 C 08/19/16 62.0 1.27 1.37
AKAM 160819C00062500 C 08/19/16 62.5 1.12 1.22
AKAM 160819C00063000 C 08/19/16 63.0 1.00 1.06
AKAM 160819C00063500 C 08/19/16 63.5 0.88 1.02
AKAM 160819C00064000 C 08/19/16 64.0 0.79 0.89
AKAM 160819C00065000 C 08/19/16 65.0 0.60 0.70
AKAM 160819C00066000 C 08/19/16 66.0 0.33 0.56
AKAM 160819C00070000 C 08/19/16 70.0 0.04 0.30
AKAM 160819C00075000 C 08/19/16 75.0 0.00 0.12
AKAM 160819C00080000 C 08/19/16 80.0 0.00 0.07
AKAM 160819P00020000 P 08/19/16 20.0 0.00 0.06
AKAM 160819P00022500 P 08/19/16 22.5 0.00 0.06
AKAM 160819P00025000 P 08/19/16 25.0 0.00 0.06
AKAM 160819P00027500 P 08/19/16 27.5 0.00 0.06
AKAM 160819P00030000 P 08/19/16 30.0 0.00 0.06
AKAM 160819P00032500 P 08/19/16 32.5 0.00 0.06
AKAM 160819P00035000 P 08/19/16 35.0 0.00 0.07
AKAM 160819P00037500 P 08/19/16 37.5 0.00 0.13
AKAM 160819P00040000 P 08/19/16 40.0 0.01 0.13
AKAM 160819P00041000 P 08/19/16 41.0 0.03 0.17
AKAM 160819P00042000 P 08/19/16 42.0 0.05 0.22
AKAM 160819P00042500 P 08/19/16 42.5 0.06 0.24
AKAM 160819P00043000 P 08/19/16 43.0 0.07 0.27
AKAM 160819P00043500 P 08/19/16 43.5 0.09 0.31
AKAM 160819P00044000 P 08/19/16 44.0 0.11 0.32
AKAM 160819P00044500 P 08/19/16 44.5 0.13 0.37
AKAM 160819P00045000 P 08/19/16 45.0 0.15 0.32
AKAM 160819P00045500 P 08/19/16 45.5 0.17 0.42
AKAM 160819P00046000 P 08/19/16 46.0 0.21 0.47
AKAM 160819P00046500 P 08/19/16 46.5 0.24 0.52
AKAM 160819P00047000 P 08/19/16 47.0 0.28 0.57
AKAM 160819P00047500 P 08/19/16 47.5 0.32 0.49
AKAM 160819P00048000 P 08/19/16 48.0 0.36 0.48
AKAM 160819P00048500 P 08/19/16 48.5 0.41 0.59
AKAM 160819P00049000 P 08/19/16 49.0 0.44 0.61
AKAM 160819P00049500 P 08/19/16 49.5 0.48 0.66
AKAM 160819P00050000 P 08/19/16 50.0 0.57 0.67
AKAM 160819P00050500 P 08/19/16 50.5 0.65 0.75
AKAM 160819P00051000 P 08/19/16 51.0 0.72 0.82
AKAM 160819P00051500 P 08/19/16 51.5 0.81 0.91
AKAM 160819P00052000 P 08/19/16 52.0 0.90 1.01
AKAM 160819P00052500 P 08/19/16 52.5 1.01 1.09
AKAM 160819P00053000 P 08/19/16 53.0 1.12 1.23
AKAM 160819P00053500 P 08/19/16 53.5 1.26 1.37
AKAM 160819P00054000 P 08/19/16 54.0 1.39 1.49
AKAM 160819P00054500 P 08/19/16 54.5 1.55 1.62
AKAM 160819P00055000 P 08/19/16 55.0 1.71 1.79
AKAM 160819P00055500 P 08/19/16 55.5 1.88 1.98
AKAM 160819P00056000 P 08/19/16 56.0 2.06 2.13
AKAM 160819P00056500 P 08/19/16 56.5 2.27 2.36
AKAM 160819P00057000 P 08/19/16 57.0 2.49 2.55
AKAM 160819P00057500 P 08/19/16 57.5 2.70 2.79
AKAM 160819P00058000 P 08/19/16 58.0 2.96 3.05
AKAM 160819P00058500 P 08/19/16 58.5 3.15 3.30
AKAM 160819P00059000 P 08/19/16 59.0 3.40 3.60
AKAM 160819P00059500 P 08/19/16 59.5 3.70 3.90
AKAM 160819P00060000 P 08/19/16 60.0 3.95 4.15
AKAM 160819P00060500 P 08/19/16 60.5 4.30 4.50
AKAM 160819P00061000 P 08/19/16 61.0 4.60 4.75
AKAM 160819P00061500 P 08/19/16 61.5 4.95 5.15
AKAM 160819P00062000 P 08/19/16 62.0 5.25 5.55
AKAM 160819P00062500 P 08/19/16 62.5 5.65 5.90
AKAM 160819P00063000 P 08/19/16 63.0 6.00 6.30
AKAM 160819P00063500 P 08/19/16 63.5 6.35 6.70
AKAM 160819P00064000 P 08/19/16 64.0 6.75 7.05
AKAM 160819P00065000 P 08/19/16 65.0 7.55 7.85
AKAM 160819P00066000 P 08/19/16 66.0 8.45 8.70
AKAM 160819P00070000 P 08/19/16 70.0 12.05 12.40
AKAM 160819P00075000 P 08/19/16 75.0 16.00 19.10
AKAM 160819P00080000 P 08/19/16 80.0 20.35 24.30
AKAM 160826C00040000 C 08/26/16 40.0 16.25 20.40
AKAM 160826C00044000 C 08/26/16 44.0 12.45 16.40
AKAM 160826C00045000 C 08/26/16 45.0 11.90 14.50
AKAM 160826C00046000 C 08/26/16 46.0 11.00 13.00
AKAM 160826C00047000 C 08/26/16 47.0 10.10 11.95
AKAM 160826C00047500 C 08/26/16 47.5 9.30 11.70
AKAM 160826C00048000 C 08/26/16 48.0 9.60 11.25
AKAM 160826C00048500 C 08/26/16 48.5 9.00 10.45
AKAM 160826C00049000 C 08/26/16 49.0 8.55 10.25
AKAM 160826C00049500 C 08/26/16 49.5 8.15 9.55
AKAM 160826C00050000 C 08/26/16 50.0 8.20 9.20
AKAM 160826C00050500 C 08/26/16 50.5 7.55 8.95
AKAM 160826C00051000 C 08/26/16 51.0 7.65 8.25
AKAM 160826C00051500 C 08/26/16 51.5 7.10 7.80
AKAM 160826C00052000 C 08/26/16 52.0 6.65 7.25
AKAM 160826C00052500 C 08/26/16 52.5 6.30 6.85
AKAM 160826C00053000 C 08/26/16 53.0 5.85 6.50
AKAM 160826C00053500 C 08/26/16 53.5 5.45 6.25
AKAM 160826C00054000 C 08/26/16 54.0 5.30 5.85
AKAM 160826C00054500 C 08/26/16 54.5 4.90 5.40
AKAM 160826C00055000 C 08/26/16 55.0 4.55 5.10
AKAM 160826C00055500 C 08/26/16 55.5 4.30 4.80
AKAM 160826C00056000 C 08/26/16 56.0 3.90 4.65
AKAM 160826C00056500 C 08/26/16 56.5 3.65 4.15
AKAM 160826C00057000 C 08/26/16 57.0 3.30 3.85
AKAM 160826C00057500 C 08/26/16 57.5 3.10 3.55
AKAM 160826C00058000 C 08/26/16 58.0 2.94 3.30
AKAM 160826C00058500 C 08/26/16 58.5 2.69 3.05
AKAM 160826C00059000 C 08/26/16 59.0 2.46 2.73
AKAM 160826C00059500 C 08/26/16 59.5 2.26 2.51
AKAM 160826C00060000 C 08/26/16 60.0 2.03 2.29
AKAM 160826C00060500 C 08/26/16 60.5 1.86 2.07
AKAM 160826C00061000 C 08/26/16 61.0 1.68 1.91
AKAM 160826C00061500 C 08/26/16 61.5 1.52 1.73
AKAM 160826C00062000 C 08/26/16 62.0 1.36 1.75
AKAM 160826C00062500 C 08/26/16 62.5 1.22 1.44
AKAM 160826C00063000 C 08/26/16 63.0 1.06 1.51
AKAM 160826C00063500 C 08/26/16 63.5 0.95 1.28
AKAM 160826C00064000 C 08/26/16 64.0 0.84 1.12
AKAM 160826C00064500 C 08/26/16 64.5 0.74 1.11
AKAM 160826C00065000 C 08/26/16 65.0 0.64 0.89
AKAM 160826C00065500 C 08/26/16 65.5 0.56 0.74
AKAM 160826C00066000 C 08/26/16 66.0 0.31 0.71
AKAM 160826C00066500 C 08/26/16 66.5 0.16 0.63
AKAM 160826C00070000 C 08/26/16 70.0 0.00 0.50
AKAM 160826C00075000 C 08/26/16 75.0 0.00 0.50
AKAM 160826P00040000 P 08/26/16 40.0 0.00 0.50
AKAM 160826P00044000 P 08/26/16 44.0 0.00 0.50
AKAM 160826P00045000 P 08/26/16 45.0 0.02 0.34
AKAM 160826P00046000 P 08/26/16 46.0 0.08 0.55
AKAM 160826P00047000 P 08/26/16 47.0 0.16 0.62
AKAM 160826P00047500 P 08/26/16 47.5 0.23 0.67
AKAM 160826P00048000 P 08/26/16 48.0 0.30 0.68
AKAM 160826P00048500 P 08/26/16 48.5 0.39 0.72
AKAM 160826P00049000 P 08/26/16 49.0 0.49 0.78
AKAM 160826P00049500 P 08/26/16 49.5 0.56 0.80
AKAM 160826P00050000 P 08/26/16 50.0 0.62 0.83
AKAM 160826P00050500 P 08/26/16 50.5 0.71 1.17
AKAM 160826P00051000 P 08/26/16 51.0 0.78 1.22
AKAM 160826P00051500 P 08/26/16 51.5 0.87 1.19
AKAM 160826P00052000 P 08/26/16 52.0 0.97 1.64
AKAM 160826P00052500 P 08/26/16 52.5 1.08 1.49
AKAM 160826P00053000 P 08/26/16 53.0 1.20 1.46
AKAM 160826P00053500 P 08/26/16 53.5 1.34 1.56
AKAM 160826P00054000 P 08/26/16 54.0 1.47 1.95
AKAM 160826P00054500 P 08/26/16 54.5 1.63 1.92
AKAM 160826P00055000 P 08/26/16 55.0 1.81 2.07
AKAM 160826P00055500 P 08/26/16 55.5 1.96 2.24
AKAM 160826P00056000 P 08/26/16 56.0 2.18 2.41
AKAM 160826P00056500 P 08/26/16 56.5 2.37 2.65
AKAM 160826P00057000 P 08/26/16 57.0 2.58 2.87
AKAM 160826P00057500 P 08/26/16 57.5 2.81 3.10
AKAM 160826P00058000 P 08/26/16 58.0 3.00 3.45
AKAM 160826P00058500 P 08/26/16 58.5 3.20 3.75
AKAM 160826P00059000 P 08/26/16 59.0 3.50 4.00
AKAM 160826P00059500 P 08/26/16 59.5 3.75 4.25
AKAM 160826P00060000 P 08/26/16 60.0 4.05 4.55
AKAM 160826P00060500 P 08/26/16 60.5 4.35 4.85
AKAM 160826P00061000 P 08/26/16 61.0 4.70 5.20
AKAM 160826P00061500 P 08/26/16 61.5 5.00 5.80
AKAM 160826P00062000 P 08/26/16 62.0 5.25 6.15
AKAM 160826P00062500 P 08/26/16 62.5 5.70 6.30
AKAM 160826P00063000 P 08/26/16 63.0 6.05 6.50
AKAM 160826P00063500 P 08/26/16 63.5 6.40 7.00
AKAM 160826P00064000 P 08/26/16 64.0 6.80 7.50
AKAM 160826P00064500 P 08/26/16 64.5 7.05 8.20
AKAM 160826P00065000 P 08/26/16 65.0 7.20 8.35
AKAM 160826P00065500 P 08/26/16 65.5 7.90 8.40
AKAM 160826P00066000 P 08/26/16 66.0 8.30 8.90
AKAM 160826P00066500 P 08/26/16 66.5 8.55 9.40
AKAM 160826P00070000 P 08/26/16 70.0 11.65 12.85
AKAM 160826P00075000 P 08/26/16 75.0 15.90 19.45
AKAM 160902C00040000 C 09/02/16 40.0 15.85 20.15
AKAM 160902C00045000 C 09/02/16 45.0 12.10 14.65
AKAM 160902C00048000 C 09/02/16 48.0 9.60 10.85
AKAM 160902C00049000 C 09/02/16 49.0 8.80 10.35
AKAM 160902C00050000 C 09/02/16 50.0 7.85 9.70
AKAM 160902C00050500 C 09/02/16 50.5 7.90 8.75
AKAM 160902C00051000 C 09/02/16 51.0 7.75 8.30
AKAM 160902C00051500 C 09/02/16 51.5 7.25 7.70
AKAM 160902C00052000 C 09/02/16 52.0 6.90 7.30
AKAM 160902C00052500 C 09/02/16 52.5 6.40 6.95
AKAM 160902C00053000 C 09/02/16 53.0 6.10 6.50
AKAM 160902C00053500 C 09/02/16 53.5 5.70 6.25
AKAM 160902C00054000 C 09/02/16 54.0 5.40 5.85
AKAM 160902C00054500 C 09/02/16 54.5 5.00 5.50
AKAM 160902C00055000 C 09/02/16 55.0 4.70 5.25
AKAM 160902C00055500 C 09/02/16 55.5 4.35 4.85
AKAM 160902C00056000 C 09/02/16 56.0 4.05 4.60
AKAM 160902C00056500 C 09/02/16 56.5 3.70 4.20
AKAM 160902C00057000 C 09/02/16 57.0 3.40 4.20
AKAM 160902C00057500 C 09/02/16 57.5 3.10 3.95
AKAM 160902C00058000 C 09/02/16 58.0 3.00 3.80
AKAM 160902C00058500 C 09/02/16 58.5 2.82 3.30
AKAM 160902C00059000 C 09/02/16 59.0 2.60 3.10
AKAM 160902C00059500 C 09/02/16 59.5 2.38 2.61
AKAM 160902C00060000 C 09/02/16 60.0 2.17 2.40
AKAM 160902C00060500 C 09/02/16 60.5 1.98 2.19
AKAM 160902C00061000 C 09/02/16 61.0 1.77 2.19
AKAM 160902C00061500 C 09/02/16 61.5 1.62 1.90
AKAM 160902C00062000 C 09/02/16 62.0 1.46 1.93
AKAM 160902C00062500 C 09/02/16 62.5 1.32 1.53
AKAM 160902C00063000 C 09/02/16 63.0 1.19 1.55
AKAM 160902C00063500 C 09/02/16 63.5 1.04 1.26
AKAM 160902C00064000 C 09/02/16 64.0 0.90 1.52
AKAM 160902C00064500 C 09/02/16 64.5 0.77 1.14
AKAM 160902C00065000 C 09/02/16 65.0 0.63 1.00
AKAM 160902C00065500 C 09/02/16 65.5 0.53 0.80
AKAM 160902C00066000 C 09/02/16 66.0 0.45 0.97
AKAM 160902C00066500 C 09/02/16 66.5 0.25 0.93
AKAM 160902C00067000 C 09/02/16 67.0 0.20 0.58
AKAM 160902C00070000 C 09/02/16 70.0 0.00 0.50
AKAM 160902C00075000 C 09/02/16 75.0 0.00 0.50
AKAM 160902P00040000 P 09/02/16 40.0 0.00 0.50
AKAM 160902P00045000 P 09/02/16 45.0 0.14 0.51
AKAM 160902P00048000 P 09/02/16 48.0 0.39 0.71
AKAM 160902P00049000 P 09/02/16 49.0 0.55 0.81
AKAM 160902P00050000 P 09/02/16 50.0 0.70 0.92
AKAM 160902P00050500 P 09/02/16 50.5 0.78 0.97
AKAM 160902P00051000 P 09/02/16 51.0 0.86 1.21
AKAM 160902P00051500 P 09/02/16 51.5 0.95 1.27
AKAM 160902P00052000 P 09/02/16 52.0 1.06 1.69
AKAM 160902P00052500 P 09/02/16 52.5 1.17 1.41
AKAM 160902P00053000 P 09/02/16 53.0 1.29 1.58
AKAM 160902P00053500 P 09/02/16 53.5 1.43 1.84
AKAM 160902P00054000 P 09/02/16 54.0 1.57 1.93
AKAM 160902P00054500 P 09/02/16 54.5 1.73 2.02
AKAM 160902P00055000 P 09/02/16 55.0 1.89 2.16
AKAM 160902P00055500 P 09/02/16 55.5 2.08 2.36
AKAM 160902P00056000 P 09/02/16 56.0 2.26 2.56
AKAM 160902P00056500 P 09/02/16 56.5 2.47 2.76
AKAM 160902P00057000 P 09/02/16 57.0 2.69 3.05
AKAM 160902P00057500 P 09/02/16 57.5 2.92 3.20
AKAM 160902P00058000 P 09/02/16 58.0 3.05 3.65
AKAM 160902P00058500 P 09/02/16 58.5 3.35 3.90
AKAM 160902P00059000 P 09/02/16 59.0 3.60 4.15
AKAM 160902P00059500 P 09/02/16 59.5 3.85 4.45
AKAM 160902P00060000 P 09/02/16 60.0 4.15 4.50
AKAM 160902P00060500 P 09/02/16 60.5 4.45 5.05
AKAM 160902P00061000 P 09/02/16 61.0 4.80 5.35
AKAM 160902P00061500 P 09/02/16 61.5 5.10 6.05
AKAM 160902P00062000 P 09/02/16 62.0 5.45 6.40
AKAM 160902P00062500 P 09/02/16 62.5 5.70 6.25
AKAM 160902P00063000 P 09/02/16 63.0 6.15 6.50
AKAM 160902P00063500 P 09/02/16 63.5 6.50 7.05
AKAM 160902P00064000 P 09/02/16 64.0 6.85 7.50
AKAM 160902P00064500 P 09/02/16 64.5 7.25 8.00
AKAM 160902P00065000 P 09/02/16 65.0 7.50 8.35
AKAM 160902P00065500 P 09/02/16 65.5 7.85 8.45
AKAM 160902P00066000 P 09/02/16 66.0 8.40 8.90
AKAM 160902P00066500 P 09/02/16 66.5 8.85 9.45
AKAM 160902P00067000 P 09/02/16 67.0 9.10 9.90
AKAM 160902P00070000 P 09/02/16 70.0 11.60 13.40
AKAM 160902P00075000 P 09/02/16 75.0 15.50 19.50
AKAM 160916C00030000 C 09/16/16 30.0 25.75 30.25
AKAM 160916C00032500 C 09/16/16 32.5 23.25 27.30
AKAM 160916C00035000 C 09/16/16 35.0 21.10 25.35
AKAM 160916C00037500 C 09/16/16 37.5 18.95 22.80
AKAM 160916C00040000 C 09/16/16 40.0 15.95 19.95
AKAM 160916C00042500 C 09/16/16 42.5 13.95 16.85
AKAM 160916C00045000 C 09/16/16 45.0 12.20 14.05
AKAM 160916C00047500 C 09/16/16 47.5 10.70 11.30
AKAM 160916C00050000 C 09/16/16 50.0 8.55 9.15
AKAM 160916C00052500 C 09/16/16 52.5 6.70 6.95
AKAM 160916C00055000 C 09/16/16 55.0 5.00 5.15
AKAM 160916C00057500 C 09/16/16 57.5 3.50 3.65
AKAM 160916C00060000 C 09/16/16 60.0 2.37 2.41
AKAM 160916C00062500 C 09/16/16 62.5 1.49 1.56
AKAM 160916C00065000 C 09/16/16 65.0 0.93 0.94
AKAM 160916C00070000 C 09/16/16 70.0 0.25 0.33
AKAM 160916C00075000 C 09/16/16 75.0 0.03 0.11
AKAM 160916C00080000 C 09/16/16 80.0 0.00 0.05
AKAM 160916C00085000 C 09/16/16 85.0 0.00 0.04
AKAM 160916P00030000 P 09/16/16 30.0 0.00 0.04
AKAM 160916P00032500 P 09/16/16 32.5 0.00 0.05
AKAM 160916P00035000 P 09/16/16 35.0 0.01 0.07
AKAM 160916P00037500 P 09/16/16 37.5 0.03 0.10
AKAM 160916P00040000 P 09/16/16 40.0 0.09 0.15
AKAM 160916P00042500 P 09/16/16 42.5 0.16 0.23
AKAM 160916P00045000 P 09/16/16 45.0 0.30 0.35
AKAM 160916P00047500 P 09/16/16 47.5 0.51 0.57
AKAM 160916P00050000 P 09/16/16 50.0 0.85 0.91
AKAM 160916P00052500 P 09/16/16 52.5 1.35 1.42
AKAM 160916P00055000 P 09/16/16 55.0 2.11 2.17
AKAM 160916P00057500 P 09/16/16 57.5 3.10 3.20
AKAM 160916P00060000 P 09/16/16 60.0 4.40 4.50
AKAM 160916P00062500 P 09/16/16 62.5 6.05 6.20
AKAM 160916P00065000 P 09/16/16 65.0 7.90 8.10
AKAM 160916P00070000 P 09/16/16 70.0 11.55 13.30
AKAM 160916P00075000 P 09/16/16 75.0 15.80 19.20
AKAM 160916P00080000 P 09/16/16 80.0 20.85 24.25
AKAM 160916P00085000 P 09/16/16 85.0 25.00 29.35
AKAM 161118C00027500 C 11/18/16 27.5 28.25 32.65
AKAM 161118C00030000 C 11/18/16 30.0 25.80 30.20
AKAM 161118C00032500 C 11/18/16 32.5 23.35 27.75
AKAM 161118C00035000 C 11/18/16 35.0 20.95 25.30
AKAM 161118C00037500 C 11/18/16 37.5 18.65 22.60
AKAM 161118C00040000 C 11/18/16 40.0 17.40 19.35
AKAM 161118C00042500 C 11/18/16 42.5 15.15 16.45
AKAM 161118C00045000 C 11/18/16 45.0 13.60 14.30
AKAM 161118C00047500 C 11/18/16 47.5 11.50 12.20
AKAM 161118C00050000 C 11/18/16 50.0 9.80 10.15
AKAM 161118C00052500 C 11/18/16 52.5 8.00 8.15
AKAM 161118C00055000 C 11/18/16 55.0 6.40 6.55
AKAM 161118C00057500 C 11/18/16 57.5 5.00 5.15
AKAM 161118C00060000 C 11/18/16 60.0 3.80 3.95
AKAM 161118C00062500 C 11/18/16 62.5 2.85 2.95
AKAM 161118C00065000 C 11/18/16 65.0 2.04 2.15
AKAM 161118C00070000 C 11/18/16 70.0 0.99 1.08
AKAM 161118C00075000 C 11/18/16 75.0 0.44 0.52
AKAM 161118C00080000 C 11/18/16 80.0 0.15 0.24
AKAM 161118P00027500 P 11/18/16 27.5 0.01 0.10
AKAM 161118P00030000 P 11/18/16 30.0 0.03 0.13
AKAM 161118P00032500 P 11/18/16 32.5 0.08 0.18
AKAM 161118P00035000 P 11/18/16 35.0 0.15 0.25
AKAM 161118P00037500 P 11/18/16 37.5 0.27 0.35
AKAM 161118P00040000 P 11/18/16 40.0 0.41 0.50
AKAM 161118P00042500 P 11/18/16 42.5 0.61 0.70
AKAM 161118P00045000 P 11/18/16 45.0 0.91 0.98
AKAM 161118P00047500 P 11/18/16 47.5 1.31 1.38
AKAM 161118P00050000 P 11/18/16 50.0 1.85 1.92
AKAM 161118P00052500 P 11/18/16 52.5 2.56 2.62
AKAM 161118P00055000 P 11/18/16 55.0 3.45 3.55
AKAM 161118P00057500 P 11/18/16 57.5 4.50 4.65
AKAM 161118P00060000 P 11/18/16 60.0 5.80 5.95
AKAM 161118P00062500 P 11/18/16 62.5 7.30 7.45
AKAM 161118P00065000 P 11/18/16 65.0 9.00 9.20
AKAM 161118P00070000 P 11/18/16 70.0 12.75 13.15
AKAM 161118P00075000 P 11/18/16 75.0 16.85 17.90
AKAM 161118P00080000 P 11/18/16 80.0 21.55 22.95
AKAM 170120C00020000 C 01/20/17 20.0 35.75 40.10
AKAM 170120C00022500 C 01/20/17 22.5 33.30 37.75
AKAM 170120C00025000 C 01/20/17 25.0 30.85 35.10
AKAM 170120C00027500 C 01/20/17 27.5 28.40 32.75
AKAM 170120C00030000 C 01/20/17 30.0 25.85 29.90
AKAM 170120C00032500 C 01/20/17 32.5 23.55 27.85
AKAM 170120C00035000 C 01/20/17 35.0 22.05 25.60
AKAM 170120C00037500 C 01/20/17 37.5 19.95 21.65
AKAM 170120C00040000 C 01/20/17 40.0 17.65 19.35
AKAM 170120C00042500 C 01/20/17 42.5 16.15 17.00
AKAM 170120C00045000 C 01/20/17 45.0 14.00 14.80
AKAM 170120C00047500 C 01/20/17 47.5 12.05 12.85
AKAM 170120C00050000 C 01/20/17 50.0 10.45 10.90
AKAM 170120C00052500 C 01/20/17 52.5 8.75 8.95
AKAM 170120C00055000 C 01/20/17 55.0 7.15 7.35
AKAM 170120C00057500 C 01/20/17 57.5 5.80 5.95
AKAM 170120C00060000 C 01/20/17 60.0 4.60 4.75
AKAM 170120C00062500 C 01/20/17 62.5 3.55 3.75
AKAM 170120C00065000 C 01/20/17 65.0 2.75 2.87
AKAM 170120C00067500 C 01/20/17 67.5 2.07 2.19
AKAM 170120C00070000 C 01/20/17 70.0 1.53 1.64
AKAM 170120C00072500 C 01/20/17 72.5 1.11 1.21
AKAM 170120C00075000 C 01/20/17 75.0 0.79 0.89
AKAM 170120C00077500 C 01/20/17 77.5 0.55 0.66
AKAM 170120C00080000 C 01/20/17 80.0 0.38 0.48
AKAM 170120C00082500 C 01/20/17 82.5 0.25 0.36
AKAM 170120C00085000 C 01/20/17 85.0 0.16 0.25
AKAM 170120C00087500 C 01/20/17 87.5 0.10 0.18
AKAM 170120C00090000 C 01/20/17 90.0 0.02 2.19
AKAM 170120C00095000 C 01/20/17 95.0 0.00 0.08
AKAM 170120C00100000 C 01/20/17 100.0 0.00 0.06
AKAM 170120C00105000 C 01/20/17 105.0 0.00 0.06
AKAM 170120C00110000 C 01/20/17 110.0 0.00 0.06
AKAM 170120C00115000 C 01/20/17 115.0 0.00 0.06
AKAM 170120P00020000 P 01/20/17 20.0 0.01 0.07
AKAM 170120P00022500 P 01/20/17 22.5 0.00 0.08
AKAM 170120P00025000 P 01/20/17 25.0 0.05 0.12
AKAM 170120P00027500 P 01/20/17 27.5 0.07 0.16
AKAM 170120P00030000 P 01/20/17 30.0 0.12 0.22
AKAM 170120P00032500 P 01/20/17 32.5 0.20 0.31
AKAM 170120P00035000 P 01/20/17 35.0 0.31 0.43
AKAM 170120P00037500 P 01/20/17 37.5 0.48 0.60
AKAM 170120P00040000 P 01/20/17 40.0 0.68 0.80
AKAM 170120P00042500 P 01/20/17 42.5 0.96 1.08
AKAM 170120P00045000 P 01/20/17 45.0 1.33 1.45
AKAM 170120P00047500 P 01/20/17 47.5 1.81 1.92
AKAM 170120P00050000 P 01/20/17 50.0 2.42 2.56
AKAM 170120P00052500 P 01/20/17 52.5 3.20 3.35
AKAM 170120P00055000 P 01/20/17 55.0 4.10 4.30
AKAM 170120P00057500 P 01/20/17 57.5 5.20 5.40
AKAM 170120P00060000 P 01/20/17 60.0 6.50 6.65
AKAM 170120P00062500 P 01/20/17 62.5 7.95 8.15
AKAM 170120P00065000 P 01/20/17 65.0 9.60 9.80
AKAM 170120P00067500 P 01/20/17 67.5 11.45 11.65
AKAM 170120P00070000 P 01/20/17 70.0 13.40 13.60
AKAM 170120P00072500 P 01/20/17 72.5 15.30 15.75
AKAM 170120P00075000 P 01/20/17 75.0 17.45 18.05
AKAM 170120P00077500 P 01/20/17 77.5 19.40 21.10
AKAM 170120P00080000 P 01/20/17 80.0 21.75 23.45
AKAM 170120P00082500 P 01/20/17 82.5 23.30 25.45
AKAM 170120P00085000 P 01/20/17 85.0 25.75 27.95
AKAM 170120P00087500 P 01/20/17 87.5 27.30 30.50
AKAM 170120P00090000 P 01/20/17 90.0 30.00 34.50
AKAM 170120P00095000 P 01/20/17 95.0 34.75 38.90
AKAM 170120P00100000 P 01/20/17 100.0 39.95 44.50
AKAM 170120P00105000 P 01/20/17 105.0 44.95 49.45
AKAM 170120P00110000 P 01/20/17 110.0 49.75 54.10
AKAM 170120P00115000 P 01/20/17 115.0 54.95 59.45
AKAM 170217C00027500 C 02/17/17 27.5 28.50 32.75
AKAM 170217C00030000 C 02/17/17 30.0 26.10 30.45
AKAM 170217C00032500 C 02/17/17 32.5 23.70 27.70
AKAM 170217C00035000 C 02/17/17 35.0 22.45 25.20
AKAM 170217C00037500 C 02/17/17 37.5 20.20 23.15
AKAM 170217C00040000 C 02/17/17 40.0 18.05 19.95
AKAM 170217C00042500 C 02/17/17 42.5 16.50 17.45
AKAM 170217C00045000 C 02/17/17 45.0 14.45 15.35
AKAM 170217C00047500 C 02/17/17 47.5 12.55 13.40
AKAM 170217C00050000 C 02/17/17 50.0 10.70 11.50
AKAM 170217C00052500 C 02/17/17 52.5 9.10 9.85
AKAM 170217C00055000 C 02/17/17 55.0 7.80 8.35
AKAM 170217C00057500 C 02/17/17 57.5 6.45 6.95
AKAM 170217C00060000 C 02/17/17 60.0 5.35 5.70
AKAM 170217C00062500 C 02/17/17 62.5 4.30 4.65
AKAM 170217C00065000 C 02/17/17 65.0 3.35 3.75
AKAM 170217C00070000 C 02/17/17 70.0 1.96 2.37
AKAM 170217C00075000 C 02/17/17 75.0 0.95 1.40
AKAM 170217C00080000 C 02/17/17 80.0 0.42 0.89
AKAM 170217C00085000 C 02/17/17 85.0 0.20 0.60
AKAM 170217P00027500 P 02/17/17 27.5 0.07 0.36
AKAM 170217P00030000 P 02/17/17 30.0 0.13 0.49
AKAM 170217P00032500 P 02/17/17 32.5 0.23 0.64
AKAM 170217P00035000 P 02/17/17 35.0 0.37 0.81
AKAM 170217P00037500 P 02/17/17 37.5 0.57 0.89
AKAM 170217P00040000 P 02/17/17 40.0 0.84 1.15
AKAM 170217P00042500 P 02/17/17 42.5 1.20 1.68
AKAM 170217P00045000 P 02/17/17 45.0 1.65 2.13
AKAM 170217P00047500 P 02/17/17 47.5 2.24 2.75
AKAM 170217P00050000 P 02/17/17 50.0 2.92 3.25
AKAM 170217P00052500 P 02/17/17 52.5 3.70 4.10
AKAM 170217P00055000 P 02/17/17 55.0 4.80 5.10
AKAM 170217P00057500 P 02/17/17 57.5 5.85 6.00
AKAM 170217P00060000 P 02/17/17 60.0 7.15 7.65
AKAM 170217P00062500 P 02/17/17 62.5 8.55 9.10
AKAM 170217P00065000 P 02/17/17 65.0 10.15 10.75
AKAM 170217P00070000 P 02/17/17 70.0 13.65 14.45
AKAM 170217P00075000 P 02/17/17 75.0 17.90 18.50
AKAM 170217P00080000 P 02/17/17 80.0 22.25 23.70
AKAM 170217P00085000 P 02/17/17 85.0 26.00 28.30
AKAM 180119C00020000 C 01/19/18 20.0 36.00 40.80
AKAM 180119C00022500 C 01/19/18 22.5 33.55 38.40
AKAM 180119C00025000 C 01/19/18 25.0 31.50 36.00
AKAM 180119C00027500 C 01/19/18 27.5 29.30 33.20
AKAM 180119C00030000 C 01/19/18 30.0 27.30 31.10
AKAM 180119C00032500 C 01/19/18 32.5 25.00 29.00
AKAM 180119C00035000 C 01/19/18 35.0 24.60 25.90
AKAM 180119C00037500 C 01/19/18 37.5 22.60 23.70
AKAM 180119C00040000 C 01/19/18 40.0 20.70 21.75
AKAM 180119C00042500 C 01/19/18 42.5 18.90 20.10
AKAM 180119C00045000 C 01/19/18 45.0 17.15 18.35
AKAM 180119C00047500 C 01/19/18 47.5 15.45 16.65
AKAM 180119C00050000 C 01/19/18 50.0 14.40 15.05
AKAM 180119C00052500 C 01/19/18 52.5 12.90 13.55
AKAM 180119C00055000 C 01/19/18 55.0 11.50 12.15
AKAM 180119C00057500 C 01/19/18 57.5 10.20 11.35
AKAM 180119C00060000 C 01/19/18 60.0 9.15 9.85
AKAM 180119C00062500 C 01/19/18 62.5 8.15 8.60
AKAM 180119C00065000 C 01/19/18 65.0 7.25 7.85
AKAM 180119C00067500 C 01/19/18 67.5 6.35 6.70
AKAM 180119C00070000 C 01/19/18 70.0 5.45 6.00
AKAM 180119C00072500 C 01/19/18 72.5 4.85 5.20
AKAM 180119C00075000 C 01/19/18 75.0 3.95 4.65
AKAM 180119C00077500 C 01/19/18 77.5 3.50 4.10
AKAM 180119C00080000 C 01/19/18 80.0 2.96 3.60
AKAM 180119C00082500 C 01/19/18 82.5 2.53 3.05
AKAM 180119C00085000 C 01/19/18 85.0 2.18 2.69
AKAM 180119C00090000 C 01/19/18 90.0 1.23 1.84
AKAM 180119C00095000 C 01/19/18 95.0 0.81 1.35
AKAM 180119C00100000 C 01/19/18 100.0 0.68 1.04
AKAM 180119C00105000 C 01/19/18 105.0 0.44 2.50
AKAM 180119C00110000 C 01/19/18 110.0 0.31 0.59
AKAM 180119P00020000 P 01/19/18 20.0 0.10 0.52
AKAM 180119P00022500 P 01/19/18 22.5 0.20 0.69
AKAM 180119P00025000 P 01/19/18 25.0 0.35 0.88
AKAM 180119P00027500 P 01/19/18 27.5 0.55 1.11
AKAM 180119P00030000 P 01/19/18 30.0 0.91 1.38
AKAM 180119P00032500 P 01/19/18 32.5 1.11 1.71
AKAM 180119P00035000 P 01/19/18 35.0 1.61 2.09
AKAM 180119P00037500 P 01/19/18 37.5 2.16 2.54
AKAM 180119P00040000 P 01/19/18 40.0 2.52 3.05
AKAM 180119P00042500 P 01/19/18 42.5 3.40 3.70
AKAM 180119P00045000 P 01/19/18 45.0 4.10 4.55
AKAM 180119P00047500 P 01/19/18 47.5 4.95 5.50
AKAM 180119P00050000 P 01/19/18 50.0 5.80 6.30
AKAM 180119P00052500 P 01/19/18 52.5 6.85 7.30
AKAM 180119P00055000 P 01/19/18 55.0 7.95 8.50
AKAM 180119P00057500 P 01/19/18 57.5 9.15 9.70
AKAM 180119P00060000 P 01/19/18 60.0 10.45 11.05
AKAM 180119P00062500 P 01/19/18 62.5 11.85 12.50
AKAM 180119P00065000 P 01/19/18 65.0 13.40 14.00
AKAM 180119P00067500 P 01/19/18 67.5 14.95 15.65
AKAM 180119P00070000 P 01/19/18 70.0 16.45 17.35
AKAM 180119P00072500 P 01/19/18 72.5 18.45 19.15
AKAM 180119P00075000 P 01/19/18 75.0 20.20 20.95
AKAM 180119P00077500 P 01/19/18 77.5 22.00 22.90
AKAM 180119P00080000 P 01/19/18 80.0 24.05 24.90
AKAM 180119P00082500 P 01/19/18 82.5 26.20 27.00
AKAM 180119P00085000 P 01/19/18 85.0 28.30 29.10
AKAM 180119P00090000 P 01/19/18 90.0 32.70 33.50
AKAM 180119P00095000 P 01/19/18 95.0 36.20 39.15
AKAM 180119P00100000 P 01/19/18 100.0 40.95 44.80
AKAM 180119P00105000 P 01/19/18 105.0 45.05 49.60
AKAM 180119P00110000 P 01/19/18 110.0 49.70 54.50

OPRA data is delayed 15 minutes.