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 (2014-10-17)Premium Content

Akamai Technologies Inc (AKAM)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 141024C00040000 C 10/24/14 40.0 13.55 16.25
AKAM 141024C00045000 C 10/24/14 45.0 8.55 10.55
AKAM 141024C00046000 C 10/24/14 46.0 7.90 9.65
AKAM 141024C00047000 C 10/24/14 47.0 6.90 8.65
AKAM 141024C00047500 C 10/24/14 47.5 6.40 8.10
AKAM 141024C00048000 C 10/24/14 48.0 6.00 7.65
AKAM 141024C00048500 C 10/24/14 48.5 5.50 6.95
AKAM 141024C00049000 C 10/24/14 49.0 5.05 6.45
AKAM 141024C00049500 C 10/24/14 49.5 4.50 5.95
AKAM 141024C00050000 C 10/24/14 50.0 4.00 5.45
AKAM 141024C00050500 C 10/24/14 50.5 3.55 5.00
AKAM 141024C00051000 C 10/24/14 51.0 3.05 4.50
AKAM 141024C00051500 C 10/24/14 51.5 2.60 4.00
AKAM 141024C00052000 C 10/24/14 52.0 2.14 3.50
AKAM 141024C00052500 C 10/24/14 52.5 1.88 3.00
AKAM 141024C00053000 C 10/24/14 53.0 1.89 2.54
AKAM 141024C00053500 C 10/24/14 53.5 1.35 2.05
AKAM 141024C00054000 C 10/24/14 54.0 1.23 1.61
AKAM 141024C00054500 C 10/24/14 54.5 0.84 1.15
AKAM 141024C00055000 C 10/24/14 55.0 0.59 0.79
AKAM 141024C00055500 C 10/24/14 55.5 0.37 0.58
AKAM 141024C00056000 C 10/24/14 56.0 0.19 0.38
AKAM 141024C00056500 C 10/24/14 56.5 0.10 0.25
AKAM 141024C00057000 C 10/24/14 57.0 0.00 0.36
AKAM 141024C00057500 C 10/24/14 57.5 0.00 0.11
AKAM 141024C00058000 C 10/24/14 58.0 0.00 0.16
AKAM 141024C00058500 C 10/24/14 58.5 0.00 0.15
AKAM 141024C00059000 C 10/24/14 59.0 0.00 0.11
AKAM 141024C00059500 C 10/24/14 59.5 0.00 0.13
AKAM 141024C00060000 C 10/24/14 60.0 0.00 0.14
AKAM 141024C00060500 C 10/24/14 60.5 0.00 0.13
AKAM 141024C00061000 C 10/24/14 61.0 0.00 0.13
AKAM 141024C00061500 C 10/24/14 61.5 0.00 0.11
AKAM 141024C00062000 C 10/24/14 62.0 0.00 0.13
AKAM 141024C00062500 C 10/24/14 62.5 0.00 0.15
AKAM 141024C00063000 C 10/24/14 63.0 0.00 0.14
AKAM 141024C00063500 C 10/24/14 63.5 0.00 0.14
AKAM 141024C00064000 C 10/24/14 64.0 0.00 0.15
AKAM 141024C00064500 C 10/24/14 64.5 0.00 0.14
AKAM 141024C00065000 C 10/24/14 65.0 0.00 0.15
AKAM 141024C00065500 C 10/24/14 65.5 0.00 0.15
AKAM 141024C00066000 C 10/24/14 66.0 0.00 0.14
AKAM 141024C00066500 C 10/24/14 66.5 0.00 0.14
AKAM 141024C00067000 C 10/24/14 67.0 0.00 0.15
AKAM 141024C00067500 C 10/24/14 67.5 0.00 0.14
AKAM 141024C00068000 C 10/24/14 68.0 0.00 0.15
AKAM 141024C00070000 C 10/24/14 70.0 0.00 0.14
AKAM 141024P00040000 P 10/24/14 40.0 0.00 0.15
AKAM 141024P00045000 P 10/24/14 45.0 0.00 0.27
AKAM 141024P00046000 P 10/24/14 46.0 0.00 0.26
AKAM 141024P00047000 P 10/24/14 47.0 0.00 0.26
AKAM 141024P00047500 P 10/24/14 47.5 0.00 0.26
AKAM 141024P00048000 P 10/24/14 48.0 0.00 0.26
AKAM 141024P00048500 P 10/24/14 48.5 0.00 0.26
AKAM 141024P00049000 P 10/24/14 49.0 0.00 0.25
AKAM 141024P00049500 P 10/24/14 49.5 0.00 0.26
AKAM 141024P00050000 P 10/24/14 50.0 0.00 0.26
AKAM 141024P00050500 P 10/24/14 50.5 0.00 0.26
AKAM 141024P00051000 P 10/24/14 51.0 0.00 0.25
AKAM 141024P00051500 P 10/24/14 51.5 0.00 0.38
AKAM 141024P00052000 P 10/24/14 52.0 0.01 0.37
AKAM 141024P00052500 P 10/24/14 52.5 0.03 0.25
AKAM 141024P00053000 P 10/24/14 53.0 0.05 0.24
AKAM 141024P00053500 P 10/24/14 53.5 0.02 0.25
AKAM 141024P00054000 P 10/24/14 54.0 0.19 0.29
AKAM 141024P00054500 P 10/24/14 54.5 0.33 0.47
AKAM 141024P00055000 P 10/24/14 55.0 0.53 0.64
AKAM 141024P00055500 P 10/24/14 55.5 0.81 0.94
AKAM 141024P00056000 P 10/24/14 56.0 1.12 1.58
AKAM 141024P00056500 P 10/24/14 56.5 1.36 1.88
AKAM 141024P00057000 P 10/24/14 57.0 1.53 2.24
AKAM 141024P00057500 P 10/24/14 57.5 2.12 2.73
AKAM 141024P00058000 P 10/24/14 58.0 2.48 4.05
AKAM 141024P00058500 P 10/24/14 58.5 2.97 3.75
AKAM 141024P00059000 P 10/24/14 59.0 3.55 4.25
AKAM 141024P00059500 P 10/24/14 59.5 3.90 5.55
AKAM 141024P00060000 P 10/24/14 60.0 4.35 5.25
AKAM 141024P00060500 P 10/24/14 60.5 4.90 5.85
AKAM 141024P00061000 P 10/24/14 61.0 5.40 6.25
AKAM 141024P00061500 P 10/24/14 61.5 5.35 7.65
AKAM 141024P00062000 P 10/24/14 62.0 6.40 7.25
AKAM 141024P00062500 P 10/24/14 62.5 6.95 7.75
AKAM 141024P00063000 P 10/24/14 63.0 6.40 9.65
AKAM 141024P00063500 P 10/24/14 63.5 6.85 10.45
AKAM 141024P00064000 P 10/24/14 64.0 7.30 9.70
AKAM 141024P00064500 P 10/24/14 64.5 7.85 10.35
AKAM 141024P00065000 P 10/24/14 65.0 8.30 12.10
AKAM 141024P00065500 P 10/24/14 65.5 8.75 11.45
AKAM 141024P00066000 P 10/24/14 66.0 9.35 12.65
AKAM 141024P00066500 P 10/24/14 66.5 9.90 12.35
AKAM 141024P00067000 P 10/24/14 67.0 10.25 12.85
AKAM 141024P00067500 P 10/24/14 67.5 10.75 13.35
AKAM 141024P00068000 P 10/24/14 68.0 11.20 13.55
AKAM 141024P00070000 P 10/24/14 70.0 13.15 15.55
AKAM 141031C00045000 C 10/31/14 45.0 9.85 10.65
AKAM 141031C00049500 C 10/31/14 49.5 5.05 6.65
AKAM 141031C00050000 C 10/31/14 50.0 4.85 5.95
AKAM 141031C00050500 C 10/31/14 50.5 4.90 5.55
AKAM 141031C00051000 C 10/31/14 51.0 4.60 5.20
AKAM 141031C00051500 C 10/31/14 51.5 4.15 4.85
AKAM 141031C00052000 C 10/31/14 52.0 4.15 4.45
AKAM 141031C00052500 C 10/31/14 52.5 3.80 4.20
AKAM 141031C00053000 C 10/31/14 53.0 3.45 3.90
AKAM 141031C00053500 C 10/31/14 53.5 3.15 3.50
AKAM 141031C00054000 C 10/31/14 54.0 2.86 3.20
AKAM 141031C00054500 C 10/31/14 54.5 2.57 2.97
AKAM 141031C00055000 C 10/31/14 55.0 2.31 2.69
AKAM 141031C00055500 C 10/31/14 55.5 2.06 2.42
AKAM 141031C00056000 C 10/31/14 56.0 1.82 2.11
AKAM 141031C00056500 C 10/31/14 56.5 1.62 1.85
AKAM 141031C00057000 C 10/31/14 57.0 1.43 1.77
AKAM 141031C00057500 C 10/31/14 57.5 1.25 1.45
AKAM 141031C00058000 C 10/31/14 58.0 1.09 1.28
AKAM 141031C00058500 C 10/31/14 58.5 0.95 1.18
AKAM 141031C00059000 C 10/31/14 59.0 0.82 0.98
AKAM 141031C00059500 C 10/31/14 59.5 0.70 0.92
AKAM 141031C00060000 C 10/31/14 60.0 0.62 0.75
AKAM 141031C00060500 C 10/31/14 60.5 0.51 0.62
AKAM 141031C00061000 C 10/31/14 61.0 0.29 0.77
AKAM 141031C00061500 C 10/31/14 61.5 0.17 0.48
AKAM 141031C00062000 C 10/31/14 62.0 0.13 0.51
AKAM 141031C00062500 C 10/31/14 62.5 0.04 0.49
AKAM 141031C00063000 C 10/31/14 63.0 0.12 0.35
AKAM 141031C00063500 C 10/31/14 63.5 0.08 0.39
AKAM 141031C00064000 C 10/31/14 64.0 0.06 0.50
AKAM 141031C00064500 C 10/31/14 64.5 0.05 0.26
AKAM 141031C00065000 C 10/31/14 65.0 0.04 0.25
AKAM 141031C00065500 C 10/31/14 65.5 0.03 0.23
AKAM 141031C00066000 C 10/31/14 66.0 0.02 0.21
AKAM 141031C00066500 C 10/31/14 66.5 0.01 0.24
AKAM 141031C00067000 C 10/31/14 67.0 0.00 0.50
AKAM 141031C00067500 C 10/31/14 67.5 0.00 0.36
AKAM 141031C00068000 C 10/31/14 68.0 0.00 0.14
AKAM 141031C00070000 C 10/31/14 70.0 0.00 0.26
AKAM 141031P00045000 P 10/31/14 45.0 0.09 0.31
AKAM 141031P00049500 P 10/31/14 49.5 0.48 0.72
AKAM 141031P00050000 P 10/31/14 50.0 0.66 0.82
AKAM 141031P00050500 P 10/31/14 50.5 0.75 0.92
AKAM 141031P00051000 P 10/31/14 51.0 0.84 1.01
AKAM 141031P00051500 P 10/31/14 51.5 0.89 1.15
AKAM 141031P00052000 P 10/31/14 52.0 1.09 1.33
AKAM 141031P00052500 P 10/31/14 52.5 1.22 1.46
AKAM 141031P00053000 P 10/31/14 53.0 1.44 1.65
AKAM 141031P00053500 P 10/31/14 53.5 1.59 1.85
AKAM 141031P00054000 P 10/31/14 54.0 1.79 2.04
AKAM 141031P00054500 P 10/31/14 54.5 2.03 2.26
AKAM 141031P00055000 P 10/31/14 55.0 2.24 2.47
AKAM 141031P00055500 P 10/31/14 55.5 2.50 2.80
AKAM 141031P00056000 P 10/31/14 56.0 2.76 3.10
AKAM 141031P00056500 P 10/31/14 56.5 3.10 3.25
AKAM 141031P00057000 P 10/31/14 57.0 3.35 3.55
AKAM 141031P00057500 P 10/31/14 57.5 3.70 3.90
AKAM 141031P00058000 P 10/31/14 58.0 4.05 4.20
AKAM 141031P00058500 P 10/31/14 58.5 4.40 4.75
AKAM 141031P00059000 P 10/31/14 59.0 4.50 5.35
AKAM 141031P00059500 P 10/31/14 59.5 5.15 5.30
AKAM 141031P00060000 P 10/31/14 60.0 5.55 5.70
AKAM 141031P00060500 P 10/31/14 60.5 5.65 6.10
AKAM 141031P00061000 P 10/31/14 61.0 6.35 6.55
AKAM 141031P00061500 P 10/31/14 61.5 6.50 7.30
AKAM 141031P00062000 P 10/31/14 62.0 6.80 7.80
AKAM 141031P00062500 P 10/31/14 62.5 7.40 8.10
AKAM 141031P00063000 P 10/31/14 63.0 7.85 8.60
AKAM 141031P00063500 P 10/31/14 63.5 8.25 9.85
AKAM 141031P00064000 P 10/31/14 64.0 8.75 10.30
AKAM 141031P00064500 P 10/31/14 64.5 9.20 10.00
AKAM 141031P00065000 P 10/31/14 65.0 9.70 10.50
AKAM 141031P00065500 P 10/31/14 65.5 10.15 11.05
AKAM 141031P00066000 P 10/31/14 66.0 10.65 11.50
AKAM 141031P00066500 P 10/31/14 66.5 11.15 11.95
AKAM 141031P00067000 P 10/31/14 67.0 11.45 12.45
AKAM 141031P00067500 P 10/31/14 67.5 12.05 13.05
AKAM 141031P00068000 P 10/31/14 68.0 12.45 13.40
AKAM 141031P00070000 P 10/31/14 70.0 14.45 15.40
AKAM 141107C00045000 C 11/07/14 45.0 9.90 10.70
AKAM 141107C00049500 C 11/07/14 49.5 5.80 6.50
AKAM 141107C00050000 C 11/07/14 50.0 4.90 6.10
AKAM 141107C00050500 C 11/07/14 50.5 4.75 6.00
AKAM 141107C00051000 C 11/07/14 51.0 4.40 5.40
AKAM 141107C00051500 C 11/07/14 51.5 4.65 5.00
AKAM 141107C00052000 C 11/07/14 52.0 4.25 4.75
AKAM 141107C00052500 C 11/07/14 52.5 3.95 4.35
AKAM 141107C00053000 C 11/07/14 53.0 3.60 4.00
AKAM 141107C00053500 C 11/07/14 53.5 3.30 3.65
AKAM 141107C00054000 C 11/07/14 54.0 2.99 3.50
AKAM 141107C00054500 C 11/07/14 54.5 2.72 3.20
AKAM 141107C00055000 C 11/07/14 55.0 2.45 2.82
AKAM 141107C00055500 C 11/07/14 55.5 2.20 2.61
AKAM 141107C00056000 C 11/07/14 56.0 1.97 2.22
AKAM 141107C00056500 C 11/07/14 56.5 1.75 2.14
AKAM 141107C00057000 C 11/07/14 57.0 1.56 1.91
AKAM 141107C00057500 C 11/07/14 57.5 1.38 1.74
AKAM 141107C00058000 C 11/07/14 58.0 1.21 1.44
AKAM 141107C00058500 C 11/07/14 58.5 1.06 1.24
AKAM 141107C00059000 C 11/07/14 59.0 0.93 1.10
AKAM 141107C00059500 C 11/07/14 59.5 0.72 1.00
AKAM 141107C00060000 C 11/07/14 60.0 0.68 0.85
AKAM 141107C00060500 C 11/07/14 60.5 0.37 0.76
AKAM 141107C00061000 C 11/07/14 61.0 0.32 0.67
AKAM 141107C00061500 C 11/07/14 61.5 0.26 0.63
AKAM 141107C00062000 C 11/07/14 62.0 0.21 0.54
AKAM 141107C00062500 C 11/07/14 62.5 0.15 0.54
AKAM 141107C00063000 C 11/07/14 63.0 0.14 0.44
AKAM 141107C00063500 C 11/07/14 63.5 0.13 0.49
AKAM 141107C00064000 C 11/07/14 64.0 0.10 0.37
AKAM 141107C00064500 C 11/07/14 64.5 0.09 0.34
AKAM 141107C00065000 C 11/07/14 65.0 0.07 0.28
AKAM 141107C00065500 C 11/07/14 65.5 0.05 0.29
AKAM 141107C00066000 C 11/07/14 66.0 0.04 0.27
AKAM 141107C00066500 C 11/07/14 66.5 0.02 0.25
AKAM 141107C00067000 C 11/07/14 67.0 0.01 0.24
AKAM 141107C00067500 C 11/07/14 67.5 0.01 0.23
AKAM 141107C00068000 C 11/07/14 68.0 0.00 0.50
AKAM 141107C00068500 C 11/07/14 68.5 0.00 0.50
AKAM 141107C00070000 C 11/07/14 70.0 0.00 0.26
AKAM 141107P00045000 P 11/07/14 45.0 0.13 0.40
AKAM 141107P00049500 P 11/07/14 49.5 0.68 0.83
AKAM 141107P00050000 P 11/07/14 50.0 0.80 0.95
AKAM 141107P00050500 P 11/07/14 50.5 0.85 1.20
AKAM 141107P00051000 P 11/07/14 51.0 0.95 1.16
AKAM 141107P00051500 P 11/07/14 51.5 1.09 1.30
AKAM 141107P00052000 P 11/07/14 52.0 1.22 1.47
AKAM 141107P00052500 P 11/07/14 52.5 1.35 1.61
AKAM 141107P00053000 P 11/07/14 53.0 1.55 1.83
AKAM 141107P00053500 P 11/07/14 53.5 1.71 1.99
AKAM 141107P00054000 P 11/07/14 54.0 1.93 2.16
AKAM 141107P00054500 P 11/07/14 54.5 2.16 2.45
AKAM 141107P00055000 P 11/07/14 55.0 2.39 2.62
AKAM 141107P00055500 P 11/07/14 55.5 2.61 3.05
AKAM 141107P00056000 P 11/07/14 56.0 2.87 3.20
AKAM 141107P00056500 P 11/07/14 56.5 3.20 3.35
AKAM 141107P00057000 P 11/07/14 57.0 3.50 3.65
AKAM 141107P00057500 P 11/07/14 57.5 3.80 4.00
AKAM 141107P00058000 P 11/07/14 58.0 4.15 4.35
AKAM 141107P00058500 P 11/07/14 58.5 4.50 4.70
AKAM 141107P00059000 P 11/07/14 59.0 4.85 5.25
AKAM 141107P00059500 P 11/07/14 59.5 4.95 5.50
AKAM 141107P00060000 P 11/07/14 60.0 5.35 5.80
AKAM 141107P00060500 P 11/07/14 60.5 5.75 6.60
AKAM 141107P00061000 P 11/07/14 61.0 6.15 7.00
AKAM 141107P00061500 P 11/07/14 61.5 6.40 8.10
AKAM 141107P00062000 P 11/07/14 62.0 6.75 8.00
AKAM 141107P00062500 P 11/07/14 62.5 7.45 8.20
AKAM 141107P00063000 P 11/07/14 63.0 7.85 9.45
AKAM 141107P00063500 P 11/07/14 63.5 8.20 9.90
AKAM 141107P00064000 P 11/07/14 64.0 8.75 10.35
AKAM 141107P00064500 P 11/07/14 64.5 9.25 10.85
AKAM 141107P00065000 P 11/07/14 65.0 9.75 10.65
AKAM 141107P00065500 P 11/07/14 65.5 10.15 11.00
AKAM 141107P00066000 P 11/07/14 66.0 10.45 11.55
AKAM 141107P00066500 P 11/07/14 66.5 11.15 11.95
AKAM 141107P00067000 P 11/07/14 67.0 11.65 12.45
AKAM 141107P00067500 P 11/07/14 67.5 12.15 12.95
AKAM 141107P00068000 P 11/07/14 68.0 12.40 13.65
AKAM 141107P00068500 P 11/07/14 68.5 13.10 13.90
AKAM 141107P00070000 P 11/07/14 70.0 14.05 15.40
AKAM 141114C00045000 C 11/14/14 45.0 9.95 10.80
AKAM 141114C00049500 C 11/14/14 49.5 5.95 6.70
AKAM 141114C00050000 C 11/14/14 50.0 5.55 6.15
AKAM 141114C00050500 C 11/14/14 50.5 5.25 5.95
AKAM 141114C00051000 C 11/14/14 51.0 4.95 5.70
AKAM 141114C00051500 C 11/14/14 51.5 4.60 5.35
AKAM 141114C00052000 C 11/14/14 52.0 4.40 4.65
AKAM 141114C00052500 C 11/14/14 52.5 4.05 4.30
AKAM 141114C00053000 C 11/14/14 53.0 3.75 3.95
AKAM 141114C00053500 C 11/14/14 53.5 3.45 3.65
AKAM 141114C00054000 C 11/14/14 54.0 3.15 3.35
AKAM 141114C00054500 C 11/14/14 54.5 2.88 3.05
AKAM 141114C00055000 C 11/14/14 55.0 2.61 2.79
AKAM 141114C00055500 C 11/14/14 55.5 2.37 2.61
AKAM 141114C00056000 C 11/14/14 56.0 2.14 2.39
AKAM 141114C00056500 C 11/14/14 56.5 1.93 2.16
AKAM 141114C00057000 C 11/14/14 57.0 1.74 1.94
AKAM 141114C00057500 C 11/14/14 57.5 1.56 1.70
AKAM 141114C00058000 C 11/14/14 58.0 1.40 1.60
AKAM 141114C00058500 C 11/14/14 58.5 1.24 1.42
AKAM 141114C00059000 C 11/14/14 59.0 1.11 1.30
AKAM 141114C00059500 C 11/14/14 59.5 0.98 1.14
AKAM 141114C00060000 C 11/14/14 60.0 0.87 0.98
AKAM 141114C00060500 C 11/14/14 60.5 0.76 0.89
AKAM 141114C00061000 C 11/14/14 61.0 0.66 0.81
AKAM 141114C00061500 C 11/14/14 61.5 0.49 0.70
AKAM 141114C00062000 C 11/14/14 62.0 0.30 0.62
AKAM 141114C00062500 C 11/14/14 62.5 0.25 0.55
AKAM 141114C00063000 C 11/14/14 63.0 0.20 0.58
AKAM 141114C00063500 C 11/14/14 63.5 0.16 0.54
AKAM 141114C00064000 C 11/14/14 64.0 0.12 0.41
AKAM 141114C00064500 C 11/14/14 64.5 0.13 0.50
AKAM 141114C00065000 C 11/14/14 65.0 0.10 0.33
AKAM 141114C00065500 C 11/14/14 65.5 0.08 0.30
AKAM 141114C00066000 C 11/14/14 66.0 0.06 0.27
AKAM 141114C00067000 C 11/14/14 67.0 0.04 0.22
AKAM 141114C00068000 C 11/14/14 68.0 0.02 0.18
AKAM 141114C00070000 C 11/14/14 70.0 0.00 0.18
AKAM 141114P00045000 P 11/14/14 45.0 0.16 0.52
AKAM 141114P00049500 P 11/14/14 49.5 0.76 0.92
AKAM 141114P00050000 P 11/14/14 50.0 0.89 1.02
AKAM 141114P00050500 P 11/14/14 50.5 0.96 1.12
AKAM 141114P00051000 P 11/14/14 51.0 1.10 1.28
AKAM 141114P00051500 P 11/14/14 51.5 1.20 1.41
AKAM 141114P00052000 P 11/14/14 52.0 1.37 1.58
AKAM 141114P00052500 P 11/14/14 52.5 1.57 1.68
AKAM 141114P00053000 P 11/14/14 53.0 1.74 1.85
AKAM 141114P00053500 P 11/14/14 53.5 1.92 2.15
AKAM 141114P00054000 P 11/14/14 54.0 2.13 2.28
AKAM 141114P00054500 P 11/14/14 54.5 2.35 2.59
AKAM 141114P00055000 P 11/14/14 55.0 2.58 2.68
AKAM 141114P00055500 P 11/14/14 55.5 2.83 3.00
AKAM 141114P00056000 P 11/14/14 56.0 2.86 3.25
AKAM 141114P00056500 P 11/14/14 56.5 3.25 3.50
AKAM 141114P00057000 P 11/14/14 57.0 3.65 3.85
AKAM 141114P00057500 P 11/14/14 57.5 3.85 4.10
AKAM 141114P00058000 P 11/14/14 58.0 4.25 4.45
AKAM 141114P00058500 P 11/14/14 58.5 4.70 4.80
AKAM 141114P00059000 P 11/14/14 59.0 4.95 5.15
AKAM 141114P00059500 P 11/14/14 59.5 5.30 5.75
AKAM 141114P00060000 P 11/14/14 60.0 5.50 6.10
AKAM 141114P00060500 P 11/14/14 60.5 5.90 6.55
AKAM 141114P00061000 P 11/14/14 61.0 6.55 7.00
AKAM 141114P00061500 P 11/14/14 61.5 6.95 7.30
AKAM 141114P00062000 P 11/14/14 62.0 7.10 7.70
AKAM 141114P00062500 P 11/14/14 62.5 7.45 8.35
AKAM 141114P00063000 P 11/14/14 63.0 7.95 8.55
AKAM 141114P00063500 P 11/14/14 63.5 8.35 9.90
AKAM 141114P00064000 P 11/14/14 64.0 8.45 10.40
AKAM 141114P00064500 P 11/14/14 64.5 9.35 10.20
AKAM 141114P00065000 P 11/14/14 65.0 9.75 10.65
AKAM 141114P00065500 P 11/14/14 65.5 10.15 11.10
AKAM 141114P00066000 P 11/14/14 66.0 10.70 11.55
AKAM 141114P00067000 P 11/14/14 67.0 11.65 12.55
AKAM 141114P00068000 P 11/14/14 68.0 12.40 13.70
AKAM 141114P00070000 P 11/14/14 70.0 14.55 15.45
AKAM 141122C00030000 C 11/22/14 30.0 22.95 26.60
AKAM 141122C00035000 C 11/22/14 35.0 18.30 21.05
AKAM 141122C00040000 C 11/22/14 40.0 14.55 15.55
AKAM 141122C00045000 C 11/22/14 45.0 10.25 10.75
AKAM 141122C00046000 C 11/22/14 46.0 8.60 9.85
AKAM 141122C00046500 C 11/22/14 46.5 8.20 9.40
AKAM 141122C00047000 C 11/22/14 47.0 7.75 8.95
AKAM 141122C00047500 C 11/22/14 47.5 7.35 8.50
AKAM 141122C00048000 C 11/22/14 48.0 6.95 8.10
AKAM 141122C00048500 C 11/22/14 48.5 7.15 7.50
AKAM 141122C00049000 C 11/22/14 49.0 6.75 7.10
AKAM 141122C00049500 C 11/22/14 49.5 6.35 6.60
AKAM 141122C00050000 C 11/22/14 50.0 5.95 6.20
AKAM 141122C00050500 C 11/22/14 50.5 5.55 5.85
AKAM 141122C00051000 C 11/22/14 51.0 5.20 5.45
AKAM 141122C00051500 C 11/22/14 51.5 4.85 5.00
AKAM 141122C00052000 C 11/22/14 52.0 4.45 4.65
AKAM 141122C00052500 C 11/22/14 52.5 4.15 4.30
AKAM 141122C00053000 C 11/22/14 53.0 3.85 4.00
AKAM 141122C00053500 C 11/22/14 53.5 3.55 3.70
AKAM 141122C00054000 C 11/22/14 54.0 3.25 3.40
AKAM 141122C00054500 C 11/22/14 54.5 2.98 3.10
AKAM 141122C00055000 C 11/22/14 55.0 2.69 2.76
AKAM 141122C00055500 C 11/22/14 55.5 2.47 2.60
AKAM 141122C00056000 C 11/22/14 56.0 2.25 2.36
AKAM 141122C00056500 C 11/22/14 56.5 2.03 2.15
AKAM 141122C00057000 C 11/22/14 57.0 1.84 1.95
AKAM 141122C00057500 C 11/22/14 57.5 1.64 1.75
AKAM 141122C00058000 C 11/22/14 58.0 1.48 1.61
AKAM 141122C00058500 C 11/22/14 58.5 1.32 1.44
AKAM 141122C00059000 C 11/22/14 59.0 1.16 1.31
AKAM 141122C00059500 C 11/22/14 59.5 1.03 1.15
AKAM 141122C00060000 C 11/22/14 60.0 0.93 1.02
AKAM 141122C00060500 C 11/22/14 60.5 0.81 0.92
AKAM 141122C00061000 C 11/22/14 61.0 0.72 0.82
AKAM 141122C00061500 C 11/22/14 61.5 0.62 0.73
AKAM 141122C00062000 C 11/22/14 62.0 0.55 0.65
AKAM 141122C00062500 C 11/22/14 62.5 0.48 0.52
AKAM 141122C00063000 C 11/22/14 63.0 0.42 0.51
AKAM 141122C00063500 C 11/22/14 63.5 0.35 0.45
AKAM 141122C00064000 C 11/22/14 64.0 0.30 0.39
AKAM 141122C00064500 C 11/22/14 64.5 0.24 0.35
AKAM 141122C00065000 C 11/22/14 65.0 0.25 0.30
AKAM 141122C00065500 C 11/22/14 65.5 0.18 0.25
AKAM 141122C00066000 C 11/22/14 66.0 0.14 0.22
AKAM 141122C00066500 C 11/22/14 66.5 0.11 0.20
AKAM 141122C00067000 C 11/22/14 67.0 0.11 0.17
AKAM 141122C00067500 C 11/22/14 67.5 0.11 0.16
AKAM 141122C00068000 C 11/22/14 68.0 0.09 0.14
AKAM 141122C00070000 C 11/22/14 70.0 0.05 0.08
AKAM 141122C00075000 C 11/22/14 75.0 0.00 0.05
AKAM 141122C00080000 C 11/22/14 80.0 0.00 0.03
AKAM 141122C00085000 C 11/22/14 85.0 0.00 0.03
AKAM 141122C00090000 C 11/22/14 90.0 0.00 0.03
AKAM 141122P00030000 P 11/22/14 30.0 0.00 0.10
AKAM 141122P00035000 P 11/22/14 35.0 0.00 0.08
AKAM 141122P00040000 P 11/22/14 40.0 0.00 0.12
AKAM 141122P00045000 P 11/22/14 45.0 0.21 0.32
AKAM 141122P00046000 P 11/22/14 46.0 0.30 0.41
AKAM 141122P00046500 P 11/22/14 46.5 0.35 0.46
AKAM 141122P00047000 P 11/22/14 47.0 0.41 0.51
AKAM 141122P00047500 P 11/22/14 47.5 0.47 0.57
AKAM 141122P00048000 P 11/22/14 48.0 0.55 0.64
AKAM 141122P00048500 P 11/22/14 48.5 0.62 0.71
AKAM 141122P00049000 P 11/22/14 49.0 0.69 0.80
AKAM 141122P00049500 P 11/22/14 49.5 0.80 0.89
AKAM 141122P00050000 P 11/22/14 50.0 0.91 0.99
AKAM 141122P00050500 P 11/22/14 50.5 0.98 1.12
AKAM 141122P00051000 P 11/22/14 51.0 1.10 1.24
AKAM 141122P00051500 P 11/22/14 51.5 1.24 1.38
AKAM 141122P00052000 P 11/22/14 52.0 1.46 1.54
AKAM 141122P00052500 P 11/22/14 52.5 1.62 1.70
AKAM 141122P00053000 P 11/22/14 53.0 1.81 1.89
AKAM 141122P00053500 P 11/22/14 53.5 2.01 2.12
AKAM 141122P00054000 P 11/22/14 54.0 2.23 2.29
AKAM 141122P00054500 P 11/22/14 54.5 2.44 2.51
AKAM 141122P00055000 P 11/22/14 55.0 2.60 2.75
AKAM 141122P00055500 P 11/22/14 55.5 2.93 3.05
AKAM 141122P00056000 P 11/22/14 56.0 3.20 3.30
AKAM 141122P00056500 P 11/22/14 56.5 3.40 3.60
AKAM 141122P00057000 P 11/22/14 57.0 3.75 3.90
AKAM 141122P00057500 P 11/22/14 57.5 4.10 4.20
AKAM 141122P00058000 P 11/22/14 58.0 4.30 4.55
AKAM 141122P00058500 P 11/22/14 58.5 4.75 4.90
AKAM 141122P00059000 P 11/22/14 59.0 5.10 5.25
AKAM 141122P00059500 P 11/22/14 59.5 5.35 5.60
AKAM 141122P00060000 P 11/22/14 60.0 5.75 5.95
AKAM 141122P00060500 P 11/22/14 60.5 6.10 6.35
AKAM 141122P00061000 P 11/22/14 61.0 6.50 6.75
AKAM 141122P00061500 P 11/22/14 61.5 6.90 7.20
AKAM 141122P00062000 P 11/22/14 62.0 7.35 7.60
AKAM 141122P00062500 P 11/22/14 62.5 7.75 8.05
AKAM 141122P00063000 P 11/22/14 63.0 8.15 8.50
AKAM 141122P00063500 P 11/22/14 63.5 8.45 9.25
AKAM 141122P00064000 P 11/22/14 64.0 8.90 9.70
AKAM 141122P00064500 P 11/22/14 64.5 9.35 10.55
AKAM 141122P00065000 P 11/22/14 65.0 9.85 10.60
AKAM 141122P00065500 P 11/22/14 65.5 10.25 11.10
AKAM 141122P00066000 P 11/22/14 66.0 10.75 11.55
AKAM 141122P00066500 P 11/22/14 66.5 11.20 12.00
AKAM 141122P00067000 P 11/22/14 67.0 11.70 12.50
AKAM 141122P00067500 P 11/22/14 67.5 12.15 12.95
AKAM 141122P00068000 P 11/22/14 68.0 12.65 13.45
AKAM 141122P00070000 P 11/22/14 70.0 14.60 15.55
AKAM 141122P00075000 P 11/22/14 75.0 19.40 20.60
AKAM 141122P00080000 P 11/22/14 80.0 23.85 25.35
AKAM 141122P00085000 P 11/22/14 85.0 28.40 30.55
AKAM 141122P00090000 P 11/22/14 90.0 33.15 36.80
AKAM 141128C00045000 C 11/28/14 45.0 10.00 10.85
AKAM 141128C00049500 C 11/28/14 49.5 6.15 7.10
AKAM 141128C00050000 C 11/28/14 50.0 5.75 6.90
AKAM 141128C00050500 C 11/28/14 50.5 5.25 6.25
AKAM 141128C00051000 C 11/28/14 51.0 4.90 5.90
AKAM 141128C00051500 C 11/28/14 51.5 4.95 5.30
AKAM 141128C00052000 C 11/28/14 52.0 4.60 4.95
AKAM 141128C00052500 C 11/28/14 52.5 4.30 4.80
AKAM 141128C00053000 C 11/28/14 53.0 3.90 4.50
AKAM 141128C00053500 C 11/28/14 53.5 3.65 4.15
AKAM 141128C00054000 C 11/28/14 54.0 3.40 3.85
AKAM 141128C00054500 C 11/28/14 54.5 3.00 3.55
AKAM 141128C00055000 C 11/28/14 55.0 2.82 3.30
AKAM 141128C00055500 C 11/28/14 55.5 2.61 2.92
AKAM 141128C00056000 C 11/28/14 56.0 2.05 2.71
AKAM 141128C00056500 C 11/28/14 56.5 1.99 2.49
AKAM 141128C00057000 C 11/28/14 57.0 1.95 2.29
AKAM 141128C00057500 C 11/28/14 57.5 1.76 1.96
AKAM 141128C00058000 C 11/28/14 58.0 1.36 1.77
AKAM 141128C00058500 C 11/28/14 58.5 1.36 1.75
AKAM 141128C00059000 C 11/28/14 59.0 1.23 1.47
AKAM 141128C00059500 C 11/28/14 59.5 0.90 1.43
AKAM 141128C00060000 C 11/28/14 60.0 0.97 1.17
AKAM 141128C00060500 C 11/28/14 60.5 0.83 1.07
AKAM 141128C00061000 C 11/28/14 61.0 0.79 0.94
AKAM 141128C00061500 C 11/28/14 61.5 0.70 0.84
AKAM 141128C00062000 C 11/28/14 62.0 0.39 0.76
AKAM 141128C00062500 C 11/28/14 62.5 0.48 0.68
AKAM 141128C00063000 C 11/28/14 63.0 0.28 0.66
AKAM 141128C00063500 C 11/28/14 63.5 0.23 0.54
AKAM 141128C00064000 C 11/28/14 64.0 0.18 0.59
AKAM 141128C00064500 C 11/28/14 64.5 0.14 0.55
AKAM 141128C00065000 C 11/28/14 65.0 0.17 0.39
AKAM 141128C00066000 C 11/28/14 66.0 0.07 0.30
AKAM 141128C00067000 C 11/28/14 67.0 0.09 0.24
AKAM 141128C00070000 C 11/28/14 70.0 0.05 0.14
AKAM 141128P00045000 P 11/28/14 45.0 0.21 0.62
AKAM 141128P00049500 P 11/28/14 49.5 0.89 1.28
AKAM 141128P00050000 P 11/28/14 50.0 0.99 1.40
AKAM 141128P00050500 P 11/28/14 50.5 0.98 1.54
AKAM 141128P00051000 P 11/28/14 51.0 1.19 1.72
AKAM 141128P00051500 P 11/28/14 51.5 1.38 1.86
AKAM 141128P00052000 P 11/28/14 52.0 1.50 2.05
AKAM 141128P00052500 P 11/28/14 52.5 1.64 2.25
AKAM 141128P00053000 P 11/28/14 53.0 1.84 2.35
AKAM 141128P00053500 P 11/28/14 53.5 2.02 2.80
AKAM 141128P00054000 P 11/28/14 54.0 2.14 3.00
AKAM 141128P00054500 P 11/28/14 54.5 2.41 2.87
AKAM 141128P00055000 P 11/28/14 55.0 2.69 3.25
AKAM 141128P00055500 P 11/28/14 55.5 2.96 3.80
AKAM 141128P00056000 P 11/28/14 56.0 3.10 4.10
AKAM 141128P00056500 P 11/28/14 56.5 3.35 4.40
AKAM 141128P00057000 P 11/28/14 57.0 3.65 4.75
AKAM 141128P00057500 P 11/28/14 57.5 3.95 4.55
AKAM 141128P00058000 P 11/28/14 58.0 4.25 5.40
AKAM 141128P00058500 P 11/28/14 58.5 4.45 5.75
AKAM 141128P00059000 P 11/28/14 59.0 5.15 6.25
AKAM 141128P00059500 P 11/28/14 59.5 5.25 6.60
AKAM 141128P00060000 P 11/28/14 60.0 5.60 6.40
AKAM 141128P00060500 P 11/28/14 60.5 6.00 7.15
AKAM 141128P00061000 P 11/28/14 61.0 6.40 7.80
AKAM 141128P00061500 P 11/28/14 61.5 6.70 8.25
AKAM 141128P00062000 P 11/28/14 62.0 7.15 8.65
AKAM 141128P00062500 P 11/28/14 62.5 7.60 8.45
AKAM 141128P00063000 P 11/28/14 63.0 8.05 9.55
AKAM 141128P00063500 P 11/28/14 63.5 8.45 10.00
AKAM 141128P00064000 P 11/28/14 64.0 8.95 9.70
AKAM 141128P00064500 P 11/28/14 64.5 9.40 10.15
AKAM 141128P00065000 P 11/28/14 65.0 9.80 11.70
AKAM 141128P00066000 P 11/28/14 66.0 10.60 12.65
AKAM 141128P00067000 P 11/28/14 67.0 11.70 12.55
AKAM 141128P00070000 P 11/28/14 70.0 14.60 15.55
AKAM 141220C00035000 C 12/20/14 35.0 19.60 20.60
AKAM 141220C00037500 C 12/20/14 37.5 16.60 18.10
AKAM 141220C00040000 C 12/20/14 40.0 14.85 15.65
AKAM 141220C00042500 C 12/20/14 42.5 11.85 13.30
AKAM 141220C00045000 C 12/20/14 45.0 9.65 10.95
AKAM 141220C00047500 C 12/20/14 47.5 7.60 8.75
AKAM 141220C00050000 C 12/20/14 50.0 6.35 6.60
AKAM 141220C00052500 C 12/20/14 52.5 4.60 4.75
AKAM 141220C00055000 C 12/20/14 55.0 3.20 3.35
AKAM 141220C00057500 C 12/20/14 57.5 2.12 2.24
AKAM 141220C00060000 C 12/20/14 60.0 1.33 1.46
AKAM 141220C00062500 C 12/20/14 62.5 0.82 0.88
AKAM 141220C00065000 C 12/20/14 65.0 0.46 0.54
AKAM 141220C00070000 C 12/20/14 70.0 0.13 0.19
AKAM 141220P00035000 P 12/20/14 35.0 0.00 0.09
AKAM 141220P00037500 P 12/20/14 37.5 0.03 0.13
AKAM 141220P00040000 P 12/20/14 40.0 0.09 0.20
AKAM 141220P00042500 P 12/20/14 42.5 0.21 0.30
AKAM 141220P00045000 P 12/20/14 45.0 0.43 0.52
AKAM 141220P00047500 P 12/20/14 47.5 0.77 0.84
AKAM 141220P00050000 P 12/20/14 50.0 1.29 1.37
AKAM 141220P00052500 P 12/20/14 52.5 2.05 2.16
AKAM 141220P00055000 P 12/20/14 55.0 3.10 3.25
AKAM 141220P00057500 P 12/20/14 57.5 4.50 4.65
AKAM 141220P00060000 P 12/20/14 60.0 6.25 6.40
AKAM 141220P00062500 P 12/20/14 62.5 8.05 8.40
AKAM 141220P00065000 P 12/20/14 65.0 10.05 11.00
AKAM 141220P00070000 P 12/20/14 70.0 14.60 15.55
AKAM 150117C00018000 C 01/17/15 18.0 35.20 39.00
AKAM 150117C00020000 C 01/17/15 20.0 33.05 37.50
AKAM 150117C00023000 C 01/17/15 23.0 30.25 34.10
AKAM 150117C00025000 C 01/17/15 25.0 28.05 32.50
AKAM 150117C00028000 C 01/17/15 28.0 25.75 27.90
AKAM 150117C00030000 C 01/17/15 30.0 23.40 25.90
AKAM 150117C00033000 C 01/17/15 33.0 21.80 22.70
AKAM 150117C00035000 C 01/17/15 35.0 19.35 20.75
AKAM 150117C00037000 C 01/17/15 37.0 17.75 18.75
AKAM 150117C00040000 C 01/17/15 40.0 14.75 16.00
AKAM 150117C00042000 C 01/17/15 42.0 13.10 13.90
AKAM 150117C00045000 C 01/17/15 45.0 10.10 11.35
AKAM 150117C00047000 C 01/17/15 47.0 8.45 9.60
AKAM 150117C00050000 C 01/17/15 50.0 6.65 6.95
AKAM 150117C00052500 C 01/17/15 52.5 5.00 5.15
AKAM 150117C00055000 C 01/17/15 55.0 3.60 3.75
AKAM 150117C00057500 C 01/17/15 57.5 2.50 2.64
AKAM 150117C00060000 C 01/17/15 60.0 1.67 1.80
AKAM 150117C00062500 C 01/17/15 62.5 1.09 1.20
AKAM 150117C00065000 C 01/17/15 65.0 0.66 0.76
AKAM 150117C00067500 C 01/17/15 67.5 0.35 0.48
AKAM 150117C00070000 C 01/17/15 70.0 0.18 0.29
AKAM 150117C00075000 C 01/17/15 75.0 0.06 0.12
AKAM 150117C00080000 C 01/17/15 80.0 0.00 0.07
AKAM 150117C00085000 C 01/17/15 85.0 0.00 0.05
AKAM 150117C00090000 C 01/17/15 90.0 0.00 0.04
AKAM 150117P00018000 P 01/17/15 18.0 0.00 0.10
AKAM 150117P00020000 P 01/17/15 20.0 0.00 0.10
AKAM 150117P00023000 P 01/17/15 23.0 0.00 0.10
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.11
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.13
AKAM 150117P00030000 P 01/17/15 30.0 0.00 0.07
AKAM 150117P00033000 P 01/17/15 33.0 0.05 0.10
AKAM 150117P00035000 P 01/17/15 35.0 0.03 0.15
AKAM 150117P00037000 P 01/17/15 37.0 0.07 0.19
AKAM 150117P00040000 P 01/17/15 40.0 0.18 0.29
AKAM 150117P00042000 P 01/17/15 42.0 0.31 0.41
AKAM 150117P00045000 P 01/17/15 45.0 0.59 0.68
AKAM 150117P00047000 P 01/17/15 47.0 0.87 0.98
AKAM 150117P00050000 P 01/17/15 50.0 1.53 1.67
AKAM 150117P00052500 P 01/17/15 52.5 2.34 2.49
AKAM 150117P00055000 P 01/17/15 55.0 3.40 3.60
AKAM 150117P00057500 P 01/17/15 57.5 4.85 5.00
AKAM 150117P00060000 P 01/17/15 60.0 6.45 6.70
AKAM 150117P00062500 P 01/17/15 62.5 8.35 8.60
AKAM 150117P00065000 P 01/17/15 65.0 10.35 10.70
AKAM 150117P00067500 P 01/17/15 67.5 12.35 13.05
AKAM 150117P00070000 P 01/17/15 70.0 14.65 15.55
AKAM 150117P00075000 P 01/17/15 75.0 19.50 20.40
AKAM 150117P00080000 P 01/17/15 80.0 24.30 25.55
AKAM 150117P00085000 P 01/17/15 85.0 28.90 30.55
AKAM 150117P00090000 P 01/17/15 90.0 33.20 36.80
AKAM 150220C00030000 C 02/20/15 30.0 24.50 25.60
AKAM 150220C00035000 C 02/20/15 35.0 19.25 20.75
AKAM 150220C00040000 C 02/20/15 40.0 14.90 16.05
AKAM 150220C00045000 C 02/20/15 45.0 11.25 11.55
AKAM 150220C00050000 C 02/20/15 50.0 7.55 7.70
AKAM 150220C00052500 C 02/20/15 52.5 6.00 6.15
AKAM 150220C00055000 C 02/20/15 55.0 4.60 4.80
AKAM 150220C00057500 C 02/20/15 57.5 3.50 3.70
AKAM 150220C00060000 C 02/20/15 60.0 2.60 2.74
AKAM 150220C00062500 C 02/20/15 62.5 1.89 2.01
AKAM 150220C00065000 C 02/20/15 65.0 1.35 1.45
AKAM 150220C00067500 C 02/20/15 67.5 0.94 1.04
AKAM 150220C00070000 C 02/20/15 70.0 0.63 0.74
AKAM 150220C00075000 C 02/20/15 75.0 0.23 0.37
AKAM 150220C00080000 C 02/20/15 80.0 0.11 0.19
AKAM 150220C00085000 C 02/20/15 85.0 0.06 0.11
AKAM 150220C00090000 C 02/20/15 90.0 0.03 0.07
AKAM 150220P00030000 P 02/20/15 30.0 0.04 0.13
AKAM 150220P00035000 P 02/20/15 35.0 0.15 0.27
AKAM 150220P00040000 P 02/20/15 40.0 0.48 0.56
AKAM 150220P00045000 P 02/20/15 45.0 1.13 1.24
AKAM 150220P00050000 P 02/20/15 50.0 2.36 2.52
AKAM 150220P00052500 P 02/20/15 52.5 3.25 3.45
AKAM 150220P00055000 P 02/20/15 55.0 4.40 4.60
AKAM 150220P00057500 P 02/20/15 57.5 5.75 6.00
AKAM 150220P00060000 P 02/20/15 60.0 7.35 7.60
AKAM 150220P00062500 P 02/20/15 62.5 9.15 9.40
AKAM 150220P00065000 P 02/20/15 65.0 11.10 11.35
AKAM 150220P00067500 P 02/20/15 67.5 13.10 13.45
AKAM 150220P00070000 P 02/20/15 70.0 15.20 16.25
AKAM 150220P00075000 P 02/20/15 75.0 19.80 21.00
AKAM 150220P00080000 P 02/20/15 80.0 24.40 25.70
AKAM 150220P00085000 P 02/20/15 85.0 29.20 30.75
AKAM 150220P00090000 P 02/20/15 90.0 34.20 37.10
AKAM 150515C00030000 C 05/15/15 30.0 24.85 25.80
AKAM 150515C00035000 C 05/15/15 35.0 19.95 21.10
AKAM 150515C00040000 C 05/15/15 40.0 15.60 16.65
AKAM 150515C00045000 C 05/15/15 45.0 12.15 12.50
AKAM 150515C00047500 C 05/15/15 47.5 10.35 10.60
AKAM 150515C00050000 C 05/15/15 50.0 8.75 8.90
AKAM 150515C00052500 C 05/15/15 52.5 7.25 7.45
AKAM 150515C00055000 C 05/15/15 55.0 5.95 6.15
AKAM 150515C00057500 C 05/15/15 57.5 4.80 5.00
AKAM 150515C00060000 C 05/15/15 60.0 3.85 4.05
AKAM 150515C00062500 C 05/15/15 62.5 3.05 3.25
AKAM 150515C00065000 C 05/15/15 65.0 2.45 2.56
AKAM 150515C00067500 C 05/15/15 67.5 1.87 2.02
AKAM 150515C00070000 C 05/15/15 70.0 1.44 1.59
AKAM 150515C00075000 C 05/15/15 75.0 0.78 0.96
AKAM 150515C00080000 C 05/15/15 80.0 0.45 0.57
AKAM 150515C00085000 C 05/15/15 85.0 0.23 0.35
AKAM 150515P00030000 P 05/15/15 30.0 0.18 0.29
AKAM 150515P00035000 P 05/15/15 35.0 0.47 0.57
AKAM 150515P00040000 P 05/15/15 40.0 1.02 1.12
AKAM 150515P00045000 P 05/15/15 45.0 1.98 2.10
AKAM 150515P00047500 P 05/15/15 47.5 2.66 2.81
AKAM 150515P00050000 P 05/15/15 50.0 3.50 3.70
AKAM 150515P00052500 P 05/15/15 52.5 4.50 4.70
AKAM 150515P00055000 P 05/15/15 55.0 5.70 5.90
AKAM 150515P00057500 P 05/15/15 57.5 7.05 7.30
AKAM 150515P00060000 P 05/15/15 60.0 8.60 8.80
AKAM 150515P00062500 P 05/15/15 62.5 10.30 10.55
AKAM 150515P00065000 P 05/15/15 65.0 12.15 12.35
AKAM 150515P00067500 P 05/15/15 67.5 14.05 14.35
AKAM 150515P00070000 P 05/15/15 70.0 16.10 16.40
AKAM 150515P00075000 P 05/15/15 75.0 20.30 21.30
AKAM 150515P00080000 P 05/15/15 80.0 24.90 26.00
AKAM 150515P00085000 P 05/15/15 85.0 29.50 30.65
AKAM 160115C00025000 C 01/15/16 25.0 28.60 33.00
AKAM 160115C00030000 C 01/15/16 30.0 25.50 26.70
AKAM 160115C00033000 C 01/15/16 33.0 18.50 28.50
AKAM 160115C00035000 C 01/15/16 35.0 20.70 22.40
AKAM 160115C00038000 C 01/15/16 38.0 12.25 22.25
AKAM 160115C00040000 C 01/15/16 40.0 17.95 18.35
AKAM 160115C00043000 C 01/15/16 43.0 8.55 18.55
AKAM 160115C00045000 C 01/15/16 45.0 14.45 14.85
AKAM 160115C00048000 C 01/15/16 48.0 6.35 16.35
AKAM 160115C00050000 C 01/15/16 50.0 11.40 11.70
AKAM 160115C00052500 C 01/15/16 52.5 10.05 10.40
AKAM 160115C00055000 C 01/15/16 55.0 8.90 9.15
AKAM 160115C00057500 C 01/15/16 57.5 7.80 8.05
AKAM 160115C00060000 C 01/15/16 60.0 6.75 7.00
AKAM 160115C00062500 C 01/15/16 62.5 5.95 6.15
AKAM 160115C00065000 C 01/15/16 65.0 5.05 5.35
AKAM 160115C00067500 C 01/15/16 67.5 4.45 4.65
AKAM 160115C00070000 C 01/15/16 70.0 3.80 4.05
AKAM 160115C00075000 C 01/15/16 75.0 2.79 3.05
AKAM 160115C00080000 C 01/15/16 80.0 2.03 2.26
AKAM 160115C00085000 C 01/15/16 85.0 1.46 1.71
AKAM 160115C00090000 C 01/15/16 90.0 1.04 1.26
AKAM 160115P00025000 P 01/15/16 25.0 0.36 0.53
AKAM 160115P00030000 P 01/15/16 30.0 0.80 0.99
AKAM 160115P00033000 P 01/15/16 33.0 0.10 5.05
AKAM 160115P00035000 P 01/15/16 35.0 1.54 1.72
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 2.60 2.78
AKAM 160115P00043000 P 01/15/16 43.0 0.10 5.10
AKAM 160115P00045000 P 01/15/16 45.0 4.05 4.30
AKAM 160115P00048000 P 01/15/16 48.0 0.45 5.45
AKAM 160115P00050000 P 01/15/16 50.0 6.00 6.25
AKAM 160115P00052500 P 01/15/16 52.5 7.15 7.40
AKAM 160115P00055000 P 01/15/16 55.0 8.40 8.65
AKAM 160115P00057500 P 01/15/16 57.5 9.75 10.05
AKAM 160115P00060000 P 01/15/16 60.0 11.25 11.55
AKAM 160115P00062500 P 01/15/16 62.5 12.80 13.20
AKAM 160115P00065000 P 01/15/16 65.0 14.55 14.85
AKAM 160115P00067500 P 01/15/16 67.5 16.35 16.65
AKAM 160115P00070000 P 01/15/16 70.0 18.20 18.55
AKAM 160115P00075000 P 01/15/16 75.0 22.20 22.55
AKAM 160115P00080000 P 01/15/16 80.0 26.35 26.80
AKAM 160115P00085000 P 01/15/16 85.0 30.75 31.90
AKAM 160115P00090000 P 01/15/16 90.0 35.35 36.50
AKAM 170120C00030000 C 01/20/17 30.0 25.65 29.00
AKAM 170120C00035000 C 01/20/17 35.0 21.55 24.50
AKAM 170120C00040000 C 01/20/17 40.0 19.55 20.80
AKAM 170120C00042500 C 01/20/17 42.5 17.70 19.20
AKAM 170120C00045000 C 01/20/17 45.0 16.45 17.70
AKAM 170120C00047500 C 01/20/17 47.5 15.75 16.25
AKAM 170120C00050000 C 01/20/17 50.0 14.45 14.95
AKAM 170120C00052500 C 01/20/17 52.5 13.25 13.70
AKAM 170120C00055000 C 01/20/17 55.0 12.10 12.50
AKAM 170120C00057500 C 01/20/17 57.5 11.05 11.45
AKAM 170120C00060000 C 01/20/17 60.0 10.10 10.45
AKAM 170120C00062500 C 01/20/17 62.5 9.20 9.50
AKAM 170120C00065000 C 01/20/17 65.0 8.35 8.70
AKAM 170120C00070000 C 01/20/17 70.0 6.85 7.25
AKAM 170120C00075000 C 01/20/17 75.0 5.60 6.00
AKAM 170120C00080000 C 01/20/17 80.0 4.55 5.00
AKAM 170120C00085000 C 01/20/17 85.0 3.70 4.10
AKAM 170120P00030000 P 01/20/17 30.0 1.83 2.10
AKAM 170120P00035000 P 01/20/17 35.0 2.93 3.30
AKAM 170120P00040000 P 01/20/17 40.0 4.45 4.75
AKAM 170120P00042500 P 01/20/17 42.5 5.35 5.65
AKAM 170120P00045000 P 01/20/17 45.0 6.30 6.60
AKAM 170120P00047500 P 01/20/17 47.5 7.35 7.65
AKAM 170120P00050000 P 01/20/17 50.0 8.50 8.80
AKAM 170120P00052500 P 01/20/17 52.5 9.75 10.05
AKAM 170120P00055000 P 01/20/17 55.0 11.10 11.40
AKAM 170120P00057500 P 01/20/17 57.5 12.50 12.80
AKAM 170120P00060000 P 01/20/17 60.0 14.00 14.30
AKAM 170120P00062500 P 01/20/17 62.5 15.55 15.90
AKAM 170120P00065000 P 01/20/17 65.0 17.15 17.55
AKAM 170120P00070000 P 01/20/17 70.0 20.65 21.10
AKAM 170120P00075000 P 01/20/17 75.0 24.40 24.90
AKAM 170120P00080000 P 01/20/17 80.0 28.35 28.90
AKAM 170120P00085000 P 01/20/17 85.0 32.50 33.05

OPRA data is delayed 15 minutes.