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 (2017-10-13)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 171027C00030000 C 10/27/17 30.0 21.55 22.65
AKAM 171027C00035000 C 10/27/17 35.0 16.55 19.20
AKAM 171027C00036000 C 10/27/17 36.0 14.25 17.80
AKAM 171027C00037000 C 10/27/17 37.0 14.35 15.65
AKAM 171027C00038000 C 10/27/17 38.0 13.35 14.65
AKAM 171027C00039000 C 10/27/17 39.0 12.25 13.45
AKAM 171027C00040000 C 10/27/17 40.0 11.25 12.45
AKAM 171027C00040500 C 10/27/17 40.5 10.75 12.05
AKAM 171027C00041000 C 10/27/17 41.0 10.25 11.40
AKAM 171027C00041500 C 10/27/17 41.5 9.85 11.00
AKAM 171027C00042000 C 10/27/17 42.0 9.60 10.60
AKAM 171027C00042500 C 10/27/17 42.5 7.15 10.10
AKAM 171027C00043000 C 10/27/17 43.0 8.75 9.25
AKAM 171027C00043500 C 10/27/17 43.5 8.35 8.75
AKAM 171027C00044000 C 10/27/17 44.0 7.80 8.30
AKAM 171027C00044500 C 10/27/17 44.5 7.30 7.85
AKAM 171027C00045000 C 10/27/17 45.0 6.90 7.35
AKAM 171027C00045500 C 10/27/17 45.5 6.45 6.95
AKAM 171027C00046000 C 10/27/17 46.0 6.15 6.60
AKAM 171027C00046500 C 10/27/17 46.5 5.75 6.20
AKAM 171027C00047000 C 10/27/17 47.0 5.30 5.70
AKAM 171027C00047500 C 10/27/17 47.5 4.85 5.25
AKAM 171027C00048000 C 10/27/17 48.0 4.60 4.85
AKAM 171027C00048500 C 10/27/17 48.5 4.00 4.45
AKAM 171027C00049000 C 10/27/17 49.0 3.85 4.10
AKAM 171027C00049500 C 10/27/17 49.5 3.50 3.80
AKAM 171027C00050000 C 10/27/17 50.0 3.25 3.45
AKAM 171027C00050500 C 10/27/17 50.5 3.00 3.20
AKAM 171027C00051000 C 10/27/17 51.0 2.71 2.91
AKAM 171027C00051500 C 10/27/17 51.5 2.38 2.61
AKAM 171027C00052000 C 10/27/17 52.0 2.18 2.34
AKAM 171027C00052500 C 10/27/17 52.5 1.96 2.12
AKAM 171027C00053000 C 10/27/17 53.0 1.75 1.90
AKAM 171027C00053500 C 10/27/17 53.5 1.48 1.69
AKAM 171027C00054000 C 10/27/17 54.0 1.37 1.48
AKAM 171027C00054500 C 10/27/17 54.5 1.21 1.34
AKAM 171027C00055000 C 10/27/17 55.0 1.04 1.18
AKAM 171027C00055500 C 10/27/17 55.5 0.93 1.04
AKAM 171027C00056000 C 10/27/17 56.0 0.81 0.91
AKAM 171027C00056500 C 10/27/17 56.5 0.66 0.80
AKAM 171027C00057000 C 10/27/17 57.0 0.60 0.91
AKAM 171027C00057500 C 10/27/17 57.5 0.46 0.61
AKAM 171027C00058000 C 10/27/17 58.0 0.44 0.55
AKAM 171027C00058500 C 10/27/17 58.5 0.36 0.47
AKAM 171027C00059000 C 10/27/17 59.0 0.30 0.42
AKAM 171027C00059500 C 10/27/17 59.5 0.26 0.36
AKAM 171027C00060000 C 10/27/17 60.0 0.15 0.31
AKAM 171027C00061000 C 10/27/17 61.0 0.15 0.23
AKAM 171027C00062000 C 10/27/17 62.0 0.12 0.19
AKAM 171027C00063000 C 10/27/17 63.0 0.09 0.15
AKAM 171027C00064000 C 10/27/17 64.0 0.03 0.12
AKAM 171027C00065000 C 10/27/17 65.0 0.00 0.36
AKAM 171027C00070000 C 10/27/17 70.0 0.00 0.32
AKAM 171027C00075000 C 10/27/17 75.0 0.00 0.30
AKAM 171027P00030000 P 10/27/17 30.0 0.00 0.29
AKAM 171027P00035000 P 10/27/17 35.0 0.00 0.04
AKAM 171027P00036000 P 10/27/17 36.0 0.00 0.30
AKAM 171027P00037000 P 10/27/17 37.0 0.00 0.30
AKAM 171027P00038000 P 10/27/17 38.0 0.00 0.31
AKAM 171027P00039000 P 10/27/17 39.0 0.00 0.33
AKAM 171027P00040000 P 10/27/17 40.0 0.00 0.34
AKAM 171027P00040500 P 10/27/17 40.5 0.00 0.36
AKAM 171027P00041000 P 10/27/17 41.0 0.00 0.38
AKAM 171027P00041500 P 10/27/17 41.5 0.04 0.15
AKAM 171027P00042000 P 10/27/17 42.0 0.07 0.13
AKAM 171027P00042500 P 10/27/17 42.5 0.09 0.20
AKAM 171027P00043000 P 10/27/17 43.0 0.13 0.22
AKAM 171027P00043500 P 10/27/17 43.5 0.15 0.26
AKAM 171027P00044000 P 10/27/17 44.0 0.21 0.34
AKAM 171027P00044500 P 10/27/17 44.5 0.24 0.34
AKAM 171027P00045000 P 10/27/17 45.0 0.30 0.39
AKAM 171027P00045500 P 10/27/17 45.5 0.35 0.46
AKAM 171027P00046000 P 10/27/17 46.0 0.43 0.56
AKAM 171027P00046500 P 10/27/17 46.5 0.50 0.65
AKAM 171027P00047000 P 10/27/17 47.0 0.62 0.75
AKAM 171027P00047500 P 10/27/17 47.5 0.71 0.83
AKAM 171027P00048000 P 10/27/17 48.0 0.83 0.97
AKAM 171027P00048500 P 10/27/17 48.5 0.95 1.11
AKAM 171027P00049000 P 10/27/17 49.0 1.11 1.24
AKAM 171027P00049500 P 10/27/17 49.5 1.28 1.45
AKAM 171027P00050000 P 10/27/17 50.0 1.45 1.60
AKAM 171027P00050500 P 10/27/17 50.5 1.63 1.85
AKAM 171027P00051000 P 10/27/17 51.0 1.87 2.06
AKAM 171027P00051500 P 10/27/17 51.5 2.11 2.35
AKAM 171027P00052000 P 10/27/17 52.0 2.34 2.54
AKAM 171027P00052500 P 10/27/17 52.5 2.59 2.84
AKAM 171027P00053000 P 10/27/17 53.0 2.89 3.10
AKAM 171027P00053500 P 10/27/17 53.5 3.20 3.65
AKAM 171027P00054000 P 10/27/17 54.0 3.50 3.75
AKAM 171027P00054500 P 10/27/17 54.5 3.85 4.15
AKAM 171027P00055000 P 10/27/17 55.0 3.90 4.50
AKAM 171027P00055500 P 10/27/17 55.5 4.50 4.75
AKAM 171027P00056000 P 10/27/17 56.0 4.90 5.25
AKAM 171027P00056500 P 10/27/17 56.5 5.25 5.55
AKAM 171027P00057000 P 10/27/17 57.0 5.65 6.10
AKAM 171027P00057500 P 10/27/17 57.5 6.05 6.50
AKAM 171027P00058000 P 10/27/17 58.0 6.45 6.80
AKAM 171027P00058500 P 10/27/17 58.5 6.90 7.30
AKAM 171027P00059000 P 10/27/17 59.0 7.30 7.70
AKAM 171027P00059500 P 10/27/17 59.5 7.80 8.15
AKAM 171027P00060000 P 10/27/17 60.0 8.25 8.60
AKAM 171027P00061000 P 10/27/17 61.0 9.10 9.55
AKAM 171027P00062000 P 10/27/17 62.0 10.10 10.65
AKAM 171027P00063000 P 10/27/17 63.0 10.70 12.45
AKAM 171027P00064000 P 10/27/17 64.0 11.65 12.80
AKAM 171027P00065000 P 10/27/17 65.0 12.60 14.40
AKAM 171027P00070000 P 10/27/17 70.0 15.80 20.20
AKAM 171027P00075000 P 10/27/17 75.0 20.80 24.00
AKAM 171103C00030000 C 11/03/17 30.0 21.55 23.65
AKAM 171103C00035000 C 11/03/17 35.0 16.55 17.45
AKAM 171103C00040000 C 11/03/17 40.0 11.60 12.50
AKAM 171103C00040500 C 11/03/17 40.5 10.90 12.10
AKAM 171103C00041000 C 11/03/17 41.0 10.65 11.60
AKAM 171103C00041500 C 11/03/17 41.5 10.25 11.05
AKAM 171103C00042000 C 11/03/17 42.0 9.75 10.25
AKAM 171103C00042500 C 11/03/17 42.5 9.35 9.75
AKAM 171103C00043000 C 11/03/17 43.0 8.75 9.30
AKAM 171103C00043500 C 11/03/17 43.5 8.40 8.80
AKAM 171103C00044000 C 11/03/17 44.0 7.85 8.35
AKAM 171103C00044500 C 11/03/17 44.5 7.50 7.90
AKAM 171103C00045000 C 11/03/17 45.0 7.00 7.50
AKAM 171103C00045500 C 11/03/17 45.5 6.60 7.05
AKAM 171103C00046000 C 11/03/17 46.0 6.15 6.60
AKAM 171103C00046500 C 11/03/17 46.5 5.85 6.20
AKAM 171103C00047000 C 11/03/17 47.0 5.45 5.80
AKAM 171103C00047500 C 11/03/17 47.5 5.05 5.30
AKAM 171103C00048000 C 11/03/17 48.0 4.65 4.90
AKAM 171103C00048500 C 11/03/17 48.5 4.30 4.55
AKAM 171103C00049000 C 11/03/17 49.0 3.95 4.20
AKAM 171103C00049500 C 11/03/17 49.5 3.65 3.85
AKAM 171103C00050000 C 11/03/17 50.0 3.35 3.55
AKAM 171103C00050500 C 11/03/17 50.5 3.05 3.25
AKAM 171103C00051000 C 11/03/17 51.0 2.77 2.97
AKAM 171103C00051500 C 11/03/17 51.5 2.46 2.71
AKAM 171103C00052000 C 11/03/17 52.0 2.24 2.43
AKAM 171103C00052500 C 11/03/17 52.5 2.01 2.20
AKAM 171103C00053000 C 11/03/17 53.0 1.80 1.98
AKAM 171103C00053500 C 11/03/17 53.5 1.57 1.77
AKAM 171103C00054000 C 11/03/17 54.0 1.42 1.57
AKAM 171103C00054500 C 11/03/17 54.5 1.25 1.40
AKAM 171103C00055000 C 11/03/17 55.0 1.10 1.25
AKAM 171103C00056000 C 11/03/17 56.0 0.85 0.97
AKAM 171103C00056500 C 11/03/17 56.5 0.70 0.86
AKAM 171103C00057000 C 11/03/17 57.0 0.65 0.76
AKAM 171103C00057500 C 11/03/17 57.5 0.56 0.66
AKAM 171103C00060000 C 11/03/17 60.0 0.27 0.36
AKAM 171103C00065000 C 11/03/17 65.0 0.05 0.12
AKAM 171103C00070000 C 11/03/17 70.0 0.00 0.33
AKAM 171103C00075000 C 11/03/17 75.0 0.00 0.31
AKAM 171103P00030000 P 11/03/17 30.0 0.00 0.29
AKAM 171103P00035000 P 11/03/17 35.0 0.00 0.30
AKAM 171103P00040000 P 11/03/17 40.0 0.00 0.36
AKAM 171103P00040500 P 11/03/17 40.5 0.06 0.13
AKAM 171103P00041000 P 11/03/17 41.0 0.08 0.14
AKAM 171103P00041500 P 11/03/17 41.5 0.09 0.16
AKAM 171103P00042000 P 11/03/17 42.0 0.12 0.19
AKAM 171103P00042500 P 11/03/17 42.5 0.15 0.22
AKAM 171103P00043000 P 11/03/17 43.0 0.18 0.25
AKAM 171103P00043500 P 11/03/17 43.5 0.22 0.30
AKAM 171103P00044000 P 11/03/17 44.0 0.26 0.32
AKAM 171103P00044500 P 11/03/17 44.5 0.32 0.41
AKAM 171103P00045000 P 11/03/17 45.0 0.36 0.47
AKAM 171103P00045500 P 11/03/17 45.5 0.43 0.53
AKAM 171103P00046000 P 11/03/17 46.0 0.48 0.64
AKAM 171103P00046500 P 11/03/17 46.5 0.58 0.77
AKAM 171103P00047000 P 11/03/17 47.0 0.67 0.96
AKAM 171103P00047500 P 11/03/17 47.5 0.74 1.08
AKAM 171103P00048000 P 11/03/17 48.0 0.90 1.23
AKAM 171103P00048500 P 11/03/17 48.5 1.02 1.24
AKAM 171103P00049000 P 11/03/17 49.0 1.17 1.53
AKAM 171103P00049500 P 11/03/17 49.5 1.33 1.51
AKAM 171103P00050000 P 11/03/17 50.0 1.51 1.74
AKAM 171103P00050500 P 11/03/17 50.5 1.70 2.00
AKAM 171103P00051000 P 11/03/17 51.0 1.92 2.15
AKAM 171103P00051500 P 11/03/17 51.5 2.11 2.36
AKAM 171103P00052000 P 11/03/17 52.0 2.39 2.60
AKAM 171103P00052500 P 11/03/17 52.5 2.62 2.88
AKAM 171103P00053000 P 11/03/17 53.0 2.91 3.15
AKAM 171103P00053500 P 11/03/17 53.5 3.20 3.45
AKAM 171103P00054000 P 11/03/17 54.0 3.55 3.90
AKAM 171103P00054500 P 11/03/17 54.5 3.85 4.10
AKAM 171103P00055000 P 11/03/17 55.0 4.10 4.50
AKAM 171103P00056000 P 11/03/17 56.0 4.75 5.20
AKAM 171103P00056500 P 11/03/17 56.5 5.25 5.60
AKAM 171103P00057000 P 11/03/17 57.0 5.50 6.35
AKAM 171103P00057500 P 11/03/17 57.5 6.15 6.50
AKAM 171103P00060000 P 11/03/17 60.0 8.10 8.70
AKAM 171103P00065000 P 11/03/17 65.0 13.00 14.30
AKAM 171103P00070000 P 11/03/17 70.0 17.95 18.70
AKAM 171103P00075000 P 11/03/17 75.0 22.80 24.10
AKAM 171110C00030000 C 11/10/17 30.0 21.50 22.40
AKAM 171110C00035000 C 11/10/17 35.0 16.65 19.35
AKAM 171110C00040000 C 11/10/17 40.0 11.65 12.55
AKAM 171110C00041000 C 11/10/17 41.0 10.55 11.50
AKAM 171110C00041500 C 11/10/17 41.5 10.30 11.15
AKAM 171110C00042000 C 11/10/17 42.0 9.80 10.25
AKAM 171110C00042500 C 11/10/17 42.5 9.35 9.90
AKAM 171110C00043000 C 11/10/17 43.0 8.95 9.25
AKAM 171110C00043500 C 11/10/17 43.5 8.40 8.85
AKAM 171110C00044000 C 11/10/17 44.0 8.00 8.40
AKAM 171110C00044500 C 11/10/17 44.5 7.55 7.90
AKAM 171110C00045000 C 11/10/17 45.0 7.05 7.45
AKAM 171110C00045500 C 11/10/17 45.5 6.70 7.00
AKAM 171110C00046000 C 11/10/17 46.0 6.20 6.60
AKAM 171110C00046500 C 11/10/17 46.5 5.85 6.15
AKAM 171110C00047000 C 11/10/17 47.0 5.45 5.80
AKAM 171110C00047500 C 11/10/17 47.5 4.95 5.35
AKAM 171110C00048000 C 11/10/17 48.0 4.70 5.00
AKAM 171110C00048500 C 11/10/17 48.5 4.35 4.65
AKAM 171110C00049000 C 11/10/17 49.0 4.00 4.50
AKAM 171110C00049500 C 11/10/17 49.5 3.70 4.20
AKAM 171110C00050000 C 11/10/17 50.0 3.40 3.60
AKAM 171110C00050500 C 11/10/17 50.5 3.10 3.30
AKAM 171110C00051000 C 11/10/17 51.0 2.83 3.05
AKAM 171110C00051500 C 11/10/17 51.5 2.53 2.74
AKAM 171110C00052000 C 11/10/17 52.0 2.31 2.48
AKAM 171110C00052500 C 11/10/17 52.5 2.07 2.26
AKAM 171110C00053000 C 11/10/17 53.0 1.85 2.04
AKAM 171110C00053500 C 11/10/17 53.5 1.63 1.88
AKAM 171110C00054000 C 11/10/17 54.0 1.46 1.64
AKAM 171110C00054500 C 11/10/17 54.5 1.30 1.49
AKAM 171110C00055000 C 11/10/17 55.0 1.16 1.31
AKAM 171110C00056000 C 11/10/17 56.0 0.88 1.07
AKAM 171110C00056500 C 11/10/17 56.5 0.78 0.92
AKAM 171110C00057000 C 11/10/17 57.0 0.68 0.84
AKAM 171110C00057500 C 11/10/17 57.5 0.60 0.72
AKAM 171110C00060000 C 11/10/17 60.0 0.29 0.41
AKAM 171110C00065000 C 11/10/17 65.0 0.07 0.13
AKAM 171110C00070000 C 11/10/17 70.0 0.00 0.34
AKAM 171110C00075000 C 11/10/17 75.0 0.00 0.32
AKAM 171110P00030000 P 11/10/17 30.0 0.00 0.29
AKAM 171110P00035000 P 11/10/17 35.0 0.00 0.31
AKAM 171110P00040000 P 11/10/17 40.0 0.07 0.13
AKAM 171110P00041000 P 11/10/17 41.0 0.11 0.18
AKAM 171110P00041500 P 11/10/17 41.5 0.13 0.20
AKAM 171110P00042000 P 11/10/17 42.0 0.16 0.23
AKAM 171110P00042500 P 11/10/17 42.5 0.18 0.26
AKAM 171110P00043000 P 11/10/17 43.0 0.22 0.30
AKAM 171110P00043500 P 11/10/17 43.5 0.25 0.33
AKAM 171110P00044000 P 11/10/17 44.0 0.25 0.38
AKAM 171110P00044500 P 11/10/17 44.5 0.35 0.43
AKAM 171110P00045000 P 11/10/17 45.0 0.41 0.58
AKAM 171110P00045500 P 11/10/17 45.5 0.47 0.56
AKAM 171110P00046000 P 11/10/17 46.0 0.49 0.80
AKAM 171110P00046500 P 11/10/17 46.5 0.54 0.90
AKAM 171110P00047000 P 11/10/17 47.0 0.71 1.01
AKAM 171110P00047500 P 11/10/17 47.5 0.81 0.98
AKAM 171110P00048000 P 11/10/17 48.0 0.93 1.25
AKAM 171110P00048500 P 11/10/17 48.5 1.06 1.41
AKAM 171110P00049000 P 11/10/17 49.0 1.24 1.40
AKAM 171110P00049500 P 11/10/17 49.5 1.37 1.62
AKAM 171110P00050000 P 11/10/17 50.0 1.56 1.75
AKAM 171110P00050500 P 11/10/17 50.5 1.76 1.94
AKAM 171110P00051000 P 11/10/17 51.0 1.99 2.18
AKAM 171110P00051500 P 11/10/17 51.5 2.22 2.42
AKAM 171110P00052000 P 11/10/17 52.0 2.45 2.66
AKAM 171110P00052500 P 11/10/17 52.5 2.73 2.93
AKAM 171110P00053000 P 11/10/17 53.0 3.00 3.25
AKAM 171110P00053500 P 11/10/17 53.5 3.30 3.55
AKAM 171110P00054000 P 11/10/17 54.0 3.60 3.85
AKAM 171110P00054500 P 11/10/17 54.5 3.90 4.20
AKAM 171110P00055000 P 11/10/17 55.0 4.25 4.50
AKAM 171110P00056000 P 11/10/17 56.0 5.00 5.30
AKAM 171110P00056500 P 11/10/17 56.5 5.15 5.65
AKAM 171110P00057000 P 11/10/17 57.0 5.55 6.05
AKAM 171110P00057500 P 11/10/17 57.5 5.85 6.45
AKAM 171110P00060000 P 11/10/17 60.0 8.15 8.80
AKAM 171110P00065000 P 11/10/17 65.0 12.70 13.85
AKAM 171110P00070000 P 11/10/17 70.0 18.00 19.25
AKAM 171110P00075000 P 11/10/17 75.0 23.00 25.40
AKAM 171117C00030000 C 11/17/17 30.0 21.60 22.00
AKAM 171117C00032500 C 11/17/17 32.5 19.10 19.50
AKAM 171117C00035000 C 11/17/17 35.0 16.65 17.15
AKAM 171117C00037500 C 11/17/17 37.5 14.20 14.75
AKAM 171117C00040000 C 11/17/17 40.0 11.75 12.30
AKAM 171117C00042500 C 11/17/17 42.5 9.25 9.70
AKAM 171117C00045000 C 11/17/17 45.0 7.20 7.45
AKAM 171117C00047500 C 11/17/17 47.5 5.15 5.40
AKAM 171117C00050000 C 11/17/17 50.0 3.50 3.65
AKAM 171117C00052500 C 11/17/17 52.5 2.16 2.31
AKAM 171117C00055000 C 11/17/17 55.0 1.25 1.32
AKAM 171117C00057500 C 11/17/17 57.5 0.66 0.73
AKAM 171117C00060000 C 11/17/17 60.0 0.33 0.41
AKAM 171117C00062500 C 11/17/17 62.5 0.15 0.23
AKAM 171117C00065000 C 11/17/17 65.0 0.08 0.14
AKAM 171117C00067500 C 11/17/17 67.5 0.00 0.09
AKAM 171117C00070000 C 11/17/17 70.0 0.00 0.20
AKAM 171117C00072500 C 11/17/17 72.5 0.00 0.32
AKAM 171117C00075000 C 11/17/17 75.0 0.00 0.31
AKAM 171117C00080000 C 11/17/17 80.0 0.00 0.30
AKAM 171117C00085000 C 11/17/17 85.0 0.00 0.30
AKAM 171117C00090000 C 11/17/17 90.0 0.00 0.30
AKAM 171117C00095000 C 11/17/17 95.0 0.00 0.29
AKAM 171117P00030000 P 11/17/17 30.0 0.00 0.29
AKAM 171117P00032500 P 11/17/17 32.5 0.00 0.14
AKAM 171117P00035000 P 11/17/17 35.0 0.00 0.27
AKAM 171117P00037500 P 11/17/17 37.5 0.03 0.08
AKAM 171117P00040000 P 11/17/17 40.0 0.08 0.14
AKAM 171117P00042500 P 11/17/17 42.5 0.20 0.28
AKAM 171117P00045000 P 11/17/17 45.0 0.38 0.54
AKAM 171117P00047500 P 11/17/17 47.5 0.88 0.96
AKAM 171117P00050000 P 11/17/17 50.0 1.65 1.69
AKAM 171117P00052500 P 11/17/17 52.5 2.80 2.90
AKAM 171117P00055000 P 11/17/17 55.0 4.30 4.50
AKAM 171117P00057500 P 11/17/17 57.5 6.25 6.50
AKAM 171117P00060000 P 11/17/17 60.0 8.40 8.65
AKAM 171117P00062500 P 11/17/17 62.5 10.70 10.95
AKAM 171117P00065000 P 11/17/17 65.0 12.95 13.40
AKAM 171117P00067500 P 11/17/17 67.5 15.50 15.80
AKAM 171117P00070000 P 11/17/17 70.0 18.05 18.30
AKAM 171117P00072500 P 11/17/17 72.5 20.30 20.80
AKAM 171117P00075000 P 11/17/17 75.0 23.00 23.35
AKAM 171117P00080000 P 11/17/17 80.0 26.35 28.60
AKAM 171117P00085000 P 11/17/17 85.0 32.85 33.55
AKAM 171117P00090000 P 11/17/17 90.0 38.05 38.55
AKAM 171117P00095000 P 11/17/17 95.0 42.95 43.35
AKAM 171124C00030000 C 11/24/17 30.0 21.65 22.25
AKAM 171124C00035000 C 11/24/17 35.0 16.75 17.45
AKAM 171124C00040000 C 11/24/17 40.0 11.80 12.35
AKAM 171124C00043500 C 11/24/17 43.5 8.35 9.00
AKAM 171124C00044000 C 11/24/17 44.0 8.10 9.00
AKAM 171124C00044500 C 11/24/17 44.5 7.70 8.15
AKAM 171124C00045000 C 11/24/17 45.0 7.25 7.70
AKAM 171124C00045500 C 11/24/17 45.5 6.85 7.30
AKAM 171124C00046000 C 11/24/17 46.0 6.40 6.65
AKAM 171124C00046500 C 11/24/17 46.5 6.00 6.25
AKAM 171124C00047000 C 11/24/17 47.0 5.60 5.85
AKAM 171124C00047500 C 11/24/17 47.5 5.25 5.70
AKAM 171124C00048000 C 11/24/17 48.0 4.85 5.10
AKAM 171124C00048500 C 11/24/17 48.5 4.50 4.90
AKAM 171124C00049000 C 11/24/17 49.0 4.20 4.55
AKAM 171124C00049500 C 11/24/17 49.5 3.85 4.05
AKAM 171124C00050000 C 11/24/17 50.0 3.55 3.75
AKAM 171124C00050500 C 11/24/17 50.5 3.25 3.45
AKAM 171124C00051000 C 11/24/17 51.0 2.95 3.15
AKAM 171124C00051500 C 11/24/17 51.5 2.66 2.86
AKAM 171124C00052000 C 11/24/17 52.0 2.43 2.59
AKAM 171124C00052500 C 11/24/17 52.5 2.19 2.37
AKAM 171124C00053000 C 11/24/17 53.0 1.97 2.14
AKAM 171124C00053500 C 11/24/17 53.5 1.77 1.93
AKAM 171124C00054000 C 11/24/17 54.0 1.59 1.75
AKAM 171124C00054500 C 11/24/17 54.5 1.41 1.57
AKAM 171124C00055000 C 11/24/17 55.0 1.26 1.40
AKAM 171124C00055500 C 11/24/17 55.5 1.12 1.26
AKAM 171124C00056000 C 11/24/17 56.0 0.99 1.12
AKAM 171124C00056500 C 11/24/17 56.5 0.88 1.00
AKAM 171124C00057000 C 11/24/17 57.0 0.77 0.95
AKAM 171124C00057500 C 11/24/17 57.5 0.69 0.79
AKAM 171124C00060000 C 11/24/17 60.0 0.35 0.43
AKAM 171124C00065000 C 11/24/17 65.0 0.08 0.15
AKAM 171124C00070000 C 11/24/17 70.0 0.00 0.34
AKAM 171124C00075000 C 11/24/17 75.0 0.00 0.31
AKAM 171124P00030000 P 11/24/17 30.0 0.00 0.29
AKAM 171124P00035000 P 11/24/17 35.0 0.00 0.31
AKAM 171124P00040000 P 11/24/17 40.0 0.10 0.16
AKAM 171124P00043500 P 11/24/17 43.5 0.26 0.40
AKAM 171124P00044000 P 11/24/17 44.0 0.34 0.43
AKAM 171124P00044500 P 11/24/17 44.5 0.40 0.51
AKAM 171124P00045000 P 11/24/17 45.0 0.46 0.55
AKAM 171124P00045500 P 11/24/17 45.5 0.53 0.66
AKAM 171124P00046000 P 11/24/17 46.0 0.60 0.75
AKAM 171124P00046500 P 11/24/17 46.5 0.70 0.99
AKAM 171124P00047000 P 11/24/17 47.0 0.80 0.94
AKAM 171124P00047500 P 11/24/17 47.5 0.92 1.20
AKAM 171124P00048000 P 11/24/17 48.0 1.04 1.34
AKAM 171124P00048500 P 11/24/17 48.5 1.18 1.33
AKAM 171124P00049000 P 11/24/17 49.0 1.33 1.59
AKAM 171124P00049500 P 11/24/17 49.5 1.49 1.67
AKAM 171124P00050000 P 11/24/17 50.0 1.68 1.85
AKAM 171124P00050500 P 11/24/17 50.5 1.88 2.07
AKAM 171124P00051000 P 11/24/17 51.0 2.08 2.30
AKAM 171124P00051500 P 11/24/17 51.5 2.22 2.50
AKAM 171124P00052000 P 11/24/17 52.0 2.56 2.76
AKAM 171124P00052500 P 11/24/17 52.5 2.77 3.10
AKAM 171124P00053000 P 11/24/17 53.0 2.87 3.30
AKAM 171124P00053500 P 11/24/17 53.5 3.25 3.65
AKAM 171124P00054000 P 11/24/17 54.0 3.55 4.00
AKAM 171124P00054500 P 11/24/17 54.5 4.00 4.25
AKAM 171124P00055000 P 11/24/17 55.0 4.35 4.60
AKAM 171124P00055500 P 11/24/17 55.5 4.70 5.00
AKAM 171124P00056000 P 11/24/17 56.0 4.90 5.30
AKAM 171124P00056500 P 11/24/17 56.5 5.30 5.70
AKAM 171124P00057000 P 11/24/17 57.0 5.70 6.10
AKAM 171124P00057500 P 11/24/17 57.5 6.15 6.50
AKAM 171124P00060000 P 11/24/17 60.0 8.30 8.65
AKAM 171124P00065000 P 11/24/17 65.0 12.95 13.60
AKAM 171124P00070000 P 11/24/17 70.0 17.90 18.55
AKAM 171124P00075000 P 11/24/17 75.0 23.00 23.50
AKAM 171201C00040000 C 12/01/17 40.0 11.80 12.55
AKAM 171201C00043500 C 12/01/17 43.5 8.65 9.40
AKAM 171201C00044000 C 12/01/17 44.0 8.15 8.95
AKAM 171201C00044500 C 12/01/17 44.5 7.75 8.00
AKAM 171201C00045000 C 12/01/17 45.0 7.30 7.65
AKAM 171201C00045500 C 12/01/17 45.5 6.90 7.30
AKAM 171201C00046000 C 12/01/17 46.0 6.50 6.80
AKAM 171201C00046500 C 12/01/17 46.5 6.05 6.60
AKAM 171201C00047000 C 12/01/17 47.0 5.65 6.15
AKAM 171201C00047500 C 12/01/17 47.5 5.30 5.60
AKAM 171201C00048000 C 12/01/17 48.0 4.95 5.20
AKAM 171201C00048500 C 12/01/17 48.5 4.60 5.25
AKAM 171201C00049000 C 12/01/17 49.0 4.25 4.50
AKAM 171201C00049500 C 12/01/17 49.5 3.95 4.40
AKAM 171201C00050000 C 12/01/17 50.0 3.60 3.85
AKAM 171201C00050500 C 12/01/17 50.5 3.30 3.55
AKAM 171201C00051000 C 12/01/17 51.0 3.00 3.25
AKAM 171201C00051500 C 12/01/17 51.5 2.75 2.98
AKAM 171201C00052000 C 12/01/17 52.0 2.48 2.74
AKAM 171201C00052500 C 12/01/17 52.5 2.26 2.51
AKAM 171201C00053000 C 12/01/17 53.0 2.06 2.32
AKAM 171201C00053500 C 12/01/17 53.5 1.86 2.14
AKAM 171201C00054000 C 12/01/17 54.0 1.66 1.86
AKAM 171201C00054500 C 12/01/17 54.5 1.47 1.78
AKAM 171201C00055000 C 12/01/17 55.0 1.33 1.52
AKAM 171201C00055500 C 12/01/17 55.5 1.17 1.38
AKAM 171201C00056000 C 12/01/17 56.0 1.06 1.24
AKAM 171201C00056500 C 12/01/17 56.5 0.94 1.18
AKAM 171201C00057000 C 12/01/17 57.0 0.82 1.02
AKAM 171201C00057500 C 12/01/17 57.5 0.72 0.95
AKAM 171201C00060000 C 12/01/17 60.0 0.39 0.50
AKAM 171201C00065000 C 12/01/17 65.0 0.12 0.19
AKAM 171201P00040000 P 12/01/17 40.0 0.12 0.22
AKAM 171201P00043500 P 12/01/17 43.5 0.34 0.49
AKAM 171201P00044000 P 12/01/17 44.0 0.40 0.49
AKAM 171201P00044500 P 12/01/17 44.5 0.46 0.59
AKAM 171201P00045000 P 12/01/17 45.0 0.50 0.64
AKAM 171201P00045500 P 12/01/17 45.5 0.58 0.73
AKAM 171201P00046000 P 12/01/17 46.0 0.67 0.85
AKAM 171201P00046500 P 12/01/17 46.5 0.76 0.90
AKAM 171201P00047000 P 12/01/17 47.0 0.87 1.01
AKAM 171201P00047500 P 12/01/17 47.5 0.99 1.15
AKAM 171201P00048000 P 12/01/17 48.0 1.11 1.29
AKAM 171201P00048500 P 12/01/17 48.5 1.26 1.41
AKAM 171201P00049000 P 12/01/17 49.0 1.41 1.59
AKAM 171201P00049500 P 12/01/17 49.5 1.57 1.75
AKAM 171201P00050000 P 12/01/17 50.0 1.76 2.00
AKAM 171201P00050500 P 12/01/17 50.5 1.96 2.16
AKAM 171201P00051000 P 12/01/17 51.0 2.17 2.44
AKAM 171201P00051500 P 12/01/17 51.5 2.39 2.62
AKAM 171201P00052000 P 12/01/17 52.0 2.62 2.86
AKAM 171201P00052500 P 12/01/17 52.5 2.88 3.15
AKAM 171201P00053000 P 12/01/17 53.0 3.10 3.45
AKAM 171201P00053500 P 12/01/17 53.5 3.40 3.70
AKAM 171201P00054000 P 12/01/17 54.0 3.75 4.05
AKAM 171201P00054500 P 12/01/17 54.5 4.10 4.35
AKAM 171201P00055000 P 12/01/17 55.0 4.40 4.75
AKAM 171201P00055500 P 12/01/17 55.5 4.75 5.10
AKAM 171201P00056000 P 12/01/17 56.0 4.95 5.45
AKAM 171201P00056500 P 12/01/17 56.5 5.40 5.80
AKAM 171201P00057000 P 12/01/17 57.0 5.80 6.20
AKAM 171201P00057500 P 12/01/17 57.5 5.85 6.60
AKAM 171201P00060000 P 12/01/17 60.0 8.00 8.75
AKAM 171201P00065000 P 12/01/17 65.0 12.95 13.65
AKAM 180119C00020000 C 01/19/18 20.0 31.80 32.35
AKAM 180119C00022500 C 01/19/18 22.5 29.30 29.85
AKAM 180119C00025000 C 01/19/18 25.0 26.50 27.35
AKAM 180119C00027500 C 01/19/18 27.5 24.35 25.10
AKAM 180119C00030000 C 01/19/18 30.0 21.85 22.35
AKAM 180119C00032500 C 01/19/18 32.5 19.35 19.65
AKAM 180119C00035000 C 01/19/18 35.0 16.90 17.30
AKAM 180119C00037500 C 01/19/18 37.5 14.45 14.85
AKAM 180119C00040000 C 01/19/18 40.0 12.10 12.60
AKAM 180119C00042500 C 01/19/18 42.5 9.85 10.10
AKAM 180119C00045000 C 01/19/18 45.0 7.70 7.90
AKAM 180119C00047500 C 01/19/18 47.5 5.75 5.90
AKAM 180119C00050000 C 01/19/18 50.0 4.10 4.30
AKAM 180119C00052500 C 01/19/18 52.5 2.79 2.92
AKAM 180119C00055000 C 01/19/18 55.0 1.77 1.90
AKAM 180119C00057500 C 01/19/18 57.5 1.06 1.16
AKAM 180119C00060000 C 01/19/18 60.0 0.62 0.69
AKAM 180119C00062500 C 01/19/18 62.5 0.33 0.43
AKAM 180119C00065000 C 01/19/18 65.0 0.16 0.26
AKAM 180119C00067500 C 01/19/18 67.5 0.07 0.17
AKAM 180119C00070000 C 01/19/18 70.0 0.06 0.12
AKAM 180119C00072500 C 01/19/18 72.5 0.00 0.39
AKAM 180119C00075000 C 01/19/18 75.0 0.00 0.37
AKAM 180119C00077500 C 01/19/18 77.5 0.00 0.36
AKAM 180119C00080000 C 01/19/18 80.0 0.00 0.36
AKAM 180119C00082500 C 01/19/18 82.5 0.00 0.35
AKAM 180119C00085000 C 01/19/18 85.0 0.00 0.35
AKAM 180119C00090000 C 01/19/18 90.0 0.00 0.07
AKAM 180119C00095000 C 01/19/18 95.0 0.00 0.34
AKAM 180119C00100000 C 01/19/18 100.0 0.00 0.34
AKAM 180119C00105000 C 01/19/18 105.0 0.00 0.34
AKAM 180119C00110000 C 01/19/18 110.0 0.00 0.04
AKAM 180119P00020000 P 01/19/18 20.0 0.01 0.33
AKAM 180119P00022500 P 01/19/18 22.5 0.00 0.33
AKAM 180119P00025000 P 01/19/18 25.0 0.01 0.34
AKAM 180119P00027500 P 01/19/18 27.5 0.00 0.34
AKAM 180119P00030000 P 01/19/18 30.0 0.00 0.35
AKAM 180119P00032500 P 01/19/18 32.5 0.00 0.37
AKAM 180119P00035000 P 01/19/18 35.0 0.05 0.11
AKAM 180119P00037500 P 01/19/18 37.5 0.11 0.18
AKAM 180119P00040000 P 01/19/18 40.0 0.22 0.29
AKAM 180119P00042500 P 01/19/18 42.5 0.41 0.51
AKAM 180119P00045000 P 01/19/18 45.0 0.74 0.90
AKAM 180119P00047500 P 01/19/18 47.5 1.30 1.46
AKAM 180119P00050000 P 01/19/18 50.0 2.12 2.28
AKAM 180119P00052500 P 01/19/18 52.5 3.25 3.45
AKAM 180119P00055000 P 01/19/18 55.0 4.75 4.95
AKAM 180119P00057500 P 01/19/18 57.5 6.55 6.75
AKAM 180119P00060000 P 01/19/18 60.0 8.55 8.85
AKAM 180119P00062500 P 01/19/18 62.5 10.80 11.00
AKAM 180119P00065000 P 01/19/18 65.0 13.15 13.40
AKAM 180119P00067500 P 01/19/18 67.5 15.40 15.80
AKAM 180119P00070000 P 01/19/18 70.0 17.75 18.30
AKAM 180119P00072500 P 01/19/18 72.5 20.05 20.85
AKAM 180119P00075000 P 01/19/18 75.0 22.90 23.35
AKAM 180119P00077500 P 01/19/18 77.5 25.00 25.85
AKAM 180119P00080000 P 01/19/18 80.0 27.90 29.05
AKAM 180119P00082500 P 01/19/18 82.5 30.30 31.05
AKAM 180119P00085000 P 01/19/18 85.0 32.75 33.35
AKAM 180119P00090000 P 01/19/18 90.0 37.80 38.30
AKAM 180119P00095000 P 01/19/18 95.0 42.75 43.35
AKAM 180119P00100000 P 01/19/18 100.0 48.00 48.35
AKAM 180119P00105000 P 01/19/18 105.0 52.30 53.35
AKAM 180119P00110000 P 01/19/18 110.0 57.75 58.30
AKAM 180216C00025000 C 02/16/18 25.0 25.90 27.15
AKAM 180216C00027500 C 02/16/18 27.5 23.85 25.00
AKAM 180216C00030000 C 02/16/18 30.0 21.65 22.50
AKAM 180216C00032500 C 02/16/18 32.5 19.20 19.85
AKAM 180216C00035000 C 02/16/18 35.0 16.65 17.60
AKAM 180216C00037500 C 02/16/18 37.5 14.40 15.05
AKAM 180216C00040000 C 02/16/18 40.0 12.20 12.80
AKAM 180216C00042500 C 02/16/18 42.5 10.30 10.60
AKAM 180216C00045000 C 02/16/18 45.0 8.35 8.70
AKAM 180216C00047500 C 02/16/18 47.5 6.55 6.80
AKAM 180216C00050000 C 02/16/18 50.0 5.05 5.25
AKAM 180216C00052500 C 02/16/18 52.5 3.70 3.90
AKAM 180216C00055000 C 02/16/18 55.0 2.68 2.80
AKAM 180216C00057500 C 02/16/18 57.5 1.89 2.02
AKAM 180216C00060000 C 02/16/18 60.0 1.28 1.40
AKAM 180216C00065000 C 02/16/18 65.0 0.55 0.65
AKAM 180216C00070000 C 02/16/18 70.0 0.21 0.32
AKAM 180216C00075000 C 02/16/18 75.0 0.08 0.17
AKAM 180216P00025000 P 02/16/18 25.0 0.00 0.25
AKAM 180216P00027500 P 02/16/18 27.5 0.00 0.44
AKAM 180216P00030000 P 02/16/18 30.0 0.00 0.48
AKAM 180216P00032500 P 02/16/18 32.5 0.10 0.17
AKAM 180216P00035000 P 02/16/18 35.0 0.18 0.26
AKAM 180216P00037500 P 02/16/18 37.5 0.32 0.40
AKAM 180216P00040000 P 02/16/18 40.0 0.52 0.63
AKAM 180216P00042500 P 02/16/18 42.5 0.86 0.99
AKAM 180216P00045000 P 02/16/18 45.0 1.33 1.50
AKAM 180216P00047500 P 02/16/18 47.5 2.06 2.22
AKAM 180216P00050000 P 02/16/18 50.0 3.05 3.15
AKAM 180216P00052500 P 02/16/18 52.5 4.15 4.30
AKAM 180216P00055000 P 02/16/18 55.0 5.55 5.75
AKAM 180216P00057500 P 02/16/18 57.5 7.25 7.45
AKAM 180216P00060000 P 02/16/18 60.0 9.15 9.40
AKAM 180216P00065000 P 02/16/18 65.0 13.45 13.65
AKAM 180216P00070000 P 02/16/18 70.0 18.05 18.35
AKAM 180216P00075000 P 02/16/18 75.0 22.65 23.30
AKAM 180518C00030000 C 05/18/18 30.0 21.50 23.35
AKAM 180518C00032500 C 05/18/18 32.5 17.95 22.20
AKAM 180518C00035000 C 05/18/18 35.0 16.75 18.20
AKAM 180518C00037500 C 05/18/18 37.5 15.05 16.25
AKAM 180518C00040000 C 05/18/18 40.0 13.25 13.65
AKAM 180518C00042500 C 05/18/18 42.5 11.25 11.60
AKAM 180518C00045000 C 05/18/18 45.0 9.40 9.70
AKAM 180518C00047500 C 05/18/18 47.5 7.75 8.05
AKAM 180518C00050000 C 05/18/18 50.0 6.30 6.55
AKAM 180518C00052500 C 05/18/18 52.5 5.00 5.25
AKAM 180518C00055000 C 05/18/18 55.0 3.90 4.15
AKAM 180518C00057500 C 05/18/18 57.5 3.00 3.25
AKAM 180518C00060000 C 05/18/18 60.0 2.29 2.47
AKAM 180518C00065000 C 05/18/18 65.0 1.29 1.43
AKAM 180518C00070000 C 05/18/18 70.0 0.60 0.83
AKAM 180518C00075000 C 05/18/18 75.0 0.38 0.58
AKAM 180518P00030000 P 05/18/18 30.0 0.21 0.38
AKAM 180518P00032500 P 05/18/18 32.5 0.33 0.46
AKAM 180518P00035000 P 05/18/18 35.0 0.49 0.74
AKAM 180518P00037500 P 05/18/18 37.5 0.73 1.00
AKAM 180518P00040000 P 05/18/18 40.0 1.08 1.26
AKAM 180518P00042500 P 05/18/18 42.5 1.57 1.74
AKAM 180518P00045000 P 05/18/18 45.0 2.19 2.37
AKAM 180518P00047500 P 05/18/18 47.5 3.00 3.20
AKAM 180518P00050000 P 05/18/18 50.0 4.00 4.25
AKAM 180518P00052500 P 05/18/18 52.5 5.20 5.45
AKAM 180518P00055000 P 05/18/18 55.0 6.60 6.85
AKAM 180518P00057500 P 05/18/18 57.5 8.15 8.50
AKAM 180518P00060000 P 05/18/18 60.0 9.95 10.20
AKAM 180518P00065000 P 05/18/18 65.0 13.90 14.25
AKAM 180518P00070000 P 05/18/18 70.0 18.30 18.75
AKAM 180518P00075000 P 05/18/18 75.0 22.70 24.05
AKAM 190118C00025000 C 01/18/19 25.0 26.10 29.25
AKAM 190118C00027500 C 01/18/19 27.5 24.25 26.95
AKAM 190118C00030000 C 01/18/19 30.0 22.60 24.50
AKAM 190118C00032500 C 01/18/19 32.5 19.55 22.95
AKAM 190118C00035000 C 01/18/19 35.0 18.00 19.55
AKAM 190118C00037500 C 01/18/19 37.5 16.90 17.40
AKAM 190118C00040000 C 01/18/19 40.0 15.00 15.50
AKAM 190118C00042500 C 01/18/19 42.5 13.20 13.70
AKAM 190118C00045000 C 01/18/19 45.0 11.55 11.95
AKAM 190118C00047500 C 01/18/19 47.5 10.00 10.35
AKAM 190118C00050000 C 01/18/19 50.0 8.65 8.95
AKAM 190118C00052500 C 01/18/19 52.5 7.35 7.70
AKAM 190118C00055000 C 01/18/19 55.0 6.25 6.55
AKAM 190118C00057500 C 01/18/19 57.5 5.30 5.60
AKAM 190118C00060000 C 01/18/19 60.0 4.40 4.65
AKAM 190118C00062500 C 01/18/19 62.5 3.70 3.95
AKAM 190118C00065000 C 01/18/19 65.0 3.05 3.30
AKAM 190118C00067500 C 01/18/19 67.5 2.56 2.74
AKAM 190118C00070000 C 01/18/19 70.0 1.87 2.29
AKAM 190118C00072500 C 01/18/19 72.5 1.64 1.90
AKAM 190118C00075000 C 01/18/19 75.0 1.33 1.60
AKAM 190118C00077500 C 01/18/19 77.5 0.98 1.40
AKAM 190118C00080000 C 01/18/19 80.0 0.93 1.15
AKAM 190118C00085000 C 01/18/19 85.0 0.65 0.84
AKAM 190118C00090000 C 01/18/19 90.0 0.44 0.61
AKAM 190118C00095000 C 01/18/19 95.0 0.30 0.46
AKAM 190118C00100000 C 01/18/19 100.0 0.02 0.42
AKAM 190118C00105000 C 01/18/19 105.0 0.15 0.29
AKAM 190118P00025000 P 01/18/19 25.0 0.35 0.56
AKAM 190118P00027500 P 01/18/19 27.5 0.48 0.79
AKAM 190118P00030000 P 01/18/19 30.0 0.68 0.87
AKAM 190118P00032500 P 01/18/19 32.5 0.94 1.13
AKAM 190118P00035000 P 01/18/19 35.0 1.28 1.67
AKAM 190118P00037500 P 01/18/19 37.5 1.71 2.10
AKAM 190118P00040000 P 01/18/19 40.0 2.30 2.66
AKAM 190118P00042500 P 01/18/19 42.5 2.89 3.15
AKAM 190118P00045000 P 01/18/19 45.0 3.70 4.00
AKAM 190118P00047500 P 01/18/19 47.5 4.65 4.95
AKAM 190118P00050000 P 01/18/19 50.0 5.70 6.00
AKAM 190118P00052500 P 01/18/19 52.5 6.95 7.20
AKAM 190118P00055000 P 01/18/19 55.0 8.30 8.60
AKAM 190118P00057500 P 01/18/19 57.5 9.80 10.10
AKAM 190118P00060000 P 01/18/19 60.0 11.40 11.75
AKAM 190118P00062500 P 01/18/19 62.5 13.15 13.65
AKAM 190118P00065000 P 01/18/19 65.0 15.00 15.50
AKAM 190118P00067500 P 01/18/19 67.5 17.00 17.50
AKAM 190118P00070000 P 01/18/19 70.0 19.05 19.60
AKAM 190118P00072500 P 01/18/19 72.5 21.30 21.80
AKAM 190118P00075000 P 01/18/19 75.0 23.45 24.15
AKAM 190118P00077500 P 01/18/19 77.5 25.70 26.30
AKAM 190118P00080000 P 01/18/19 80.0 26.85 29.05
AKAM 190118P00085000 P 01/18/19 85.0 30.80 35.50
AKAM 190118P00090000 P 01/18/19 90.0 35.60 40.50
AKAM 190118P00095000 P 01/18/19 95.0 40.65 45.50
AKAM 190118P00100000 P 01/18/19 100.0 45.65 50.50
AKAM 190118P00105000 P 01/18/19 105.0 50.65 55.50
AKAM 200117C00027500 C 01/17/20 27.5 24.50 29.35
AKAM 200117C00030000 C 01/17/20 30.0 22.55 27.50
AKAM 200117C00032500 C 01/17/20 32.5 21.55 24.50
AKAM 200117C00035000 C 01/17/20 35.0 20.05 22.15
AKAM 200117C00037500 C 01/17/20 37.5 18.30 20.40
AKAM 200117C00040000 C 01/17/20 40.0 17.00 18.40
AKAM 200117C00042500 C 01/17/20 42.5 15.30 17.00
AKAM 200117C00045000 C 01/17/20 45.0 13.70 15.35
AKAM 200117C00047500 C 01/17/20 47.5 12.20 14.10
AKAM 200117C00050000 C 01/17/20 50.0 11.15 12.55
AKAM 200117C00052500 C 01/17/20 52.5 10.30 11.20
AKAM 200117C00055000 C 01/17/20 55.0 9.25 10.05
AKAM 200117C00057500 C 01/17/20 57.5 8.25 9.05
AKAM 200117C00060000 C 01/17/20 60.0 7.30 8.10
AKAM 200117C00065000 C 01/17/20 65.0 4.70 6.45
AKAM 200117C00070000 C 01/17/20 70.0 3.30 5.20
AKAM 200117C00075000 C 01/17/20 75.0 3.20 4.20
AKAM 200117P00027500 P 01/17/20 27.5 0.17 2.00
AKAM 200117P00030000 P 01/17/20 30.0 0.36 2.56
AKAM 200117P00032500 P 01/17/20 32.5 1.54 2.64
AKAM 200117P00035000 P 01/17/20 35.0 1.19 3.90
AKAM 200117P00037500 P 01/17/20 37.5 2.84 4.60
AKAM 200117P00040000 P 01/17/20 40.0 3.70 5.25
AKAM 200117P00042500 P 01/17/20 42.5 4.45 5.60
AKAM 200117P00045000 P 01/17/20 45.0 5.40 6.60
AKAM 200117P00047500 P 01/17/20 47.5 6.45 7.60
AKAM 200117P00050000 P 01/17/20 50.0 7.55 8.80
AKAM 200117P00052500 P 01/17/20 52.5 8.35 10.10
AKAM 200117P00055000 P 01/17/20 55.0 10.20 11.40
AKAM 200117P00057500 P 01/17/20 57.5 11.65 12.45
AKAM 200117P00060000 P 01/17/20 60.0 13.15 13.90
AKAM 200117P00065000 P 01/17/20 65.0 16.55 17.30
AKAM 200117P00070000 P 01/17/20 70.0 20.15 21.40
AKAM 200117P00075000 P 01/17/20 75.0 24.10 25.30

OPRA data is delayed 15 minutes.