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 (2015-01-16)Premium Content

Akamai Technologies Inc (AKAM)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 150130C00045000 C 01/30/15 45.0 12.95 15.45
AKAM 150130C00048000 C 01/30/15 48.0 9.95 12.50
AKAM 150130C00049000 C 01/30/15 49.0 8.80 11.20
AKAM 150130C00050000 C 01/30/15 50.0 8.20 10.30
AKAM 150130C00051000 C 01/30/15 51.0 7.15 9.35
AKAM 150130C00051500 C 01/30/15 51.5 6.70 8.65
AKAM 150130C00052000 C 01/30/15 52.0 6.20 8.15
AKAM 150130C00052500 C 01/30/15 52.5 5.60 7.65
AKAM 150130C00053000 C 01/30/15 53.0 5.10 7.15
AKAM 150130C00053500 C 01/30/15 53.5 4.70 6.65
AKAM 150130C00054000 C 01/30/15 54.0 4.15 6.25
AKAM 150130C00054500 C 01/30/15 54.5 3.70 5.80
AKAM 150130C00055000 C 01/30/15 55.0 3.20 5.30
AKAM 150130C00055500 C 01/30/15 55.5 2.70 4.65
AKAM 150130C00056000 C 01/30/15 56.0 2.11 4.15
AKAM 150130C00056500 C 01/30/15 56.5 1.69 3.75
AKAM 150130C00057000 C 01/30/15 57.0 1.48 3.15
AKAM 150130C00057500 C 01/30/15 57.5 1.36 2.68
AKAM 150130C00058000 C 01/30/15 58.0 0.58 2.22
AKAM 150130C00058500 C 01/30/15 58.5 0.31 1.77
AKAM 150130C00059000 C 01/30/15 59.0 0.97 1.30
AKAM 150130C00059500 C 01/30/15 59.5 0.55 0.87
AKAM 150130C00060000 C 01/30/15 60.0 0.30 0.42
AKAM 150130C00060500 C 01/30/15 60.5 0.02 0.30
AKAM 150130C00061000 C 01/30/15 61.0 0.05 0.48
AKAM 150130C00061500 C 01/30/15 61.5 0.00 0.12
AKAM 150130C00062000 C 01/30/15 62.0 0.00 0.18
AKAM 150130C00062500 C 01/30/15 62.5 0.00 0.38
AKAM 150130C00063000 C 01/30/15 63.0 0.00 0.38
AKAM 150130C00063500 C 01/30/15 63.5 0.00 0.38
AKAM 150130C00064000 C 01/30/15 64.0 0.00 0.13
AKAM 150130C00064500 C 01/30/15 64.5 0.00 0.16
AKAM 150130C00065000 C 01/30/15 65.0 0.00 0.20
AKAM 150130C00065500 C 01/30/15 65.5 0.00 0.16
AKAM 150130C00066000 C 01/30/15 66.0 0.00 0.16
AKAM 150130C00066500 C 01/30/15 66.5 0.00 0.18
AKAM 150130C00067000 C 01/30/15 67.0 0.00 0.17
AKAM 150130C00067500 C 01/30/15 67.5 0.00 0.15
AKAM 150130C00068000 C 01/30/15 68.0 0.00 0.17
AKAM 150130C00068500 C 01/30/15 68.5 0.00 0.16
AKAM 150130C00069000 C 01/30/15 69.0 0.00 0.18
AKAM 150130C00069500 C 01/30/15 69.5 0.00 0.18
AKAM 150130C00070000 C 01/30/15 70.0 0.00 0.19
AKAM 150130C00070500 C 01/30/15 70.5 0.00 0.19
AKAM 150130C00071000 C 01/30/15 71.0 0.00 0.18
AKAM 150130C00072500 C 01/30/15 72.5 0.00 0.18
AKAM 150130C00075000 C 01/30/15 75.0 0.00 0.19
AKAM 150130P00045000 P 01/30/15 45.0 0.00 0.13
AKAM 150130P00048000 P 01/30/15 48.0 0.00 0.38
AKAM 150130P00049000 P 01/30/15 49.0 0.00 0.38
AKAM 150130P00050000 P 01/30/15 50.0 0.00 0.03
AKAM 150130P00051000 P 01/30/15 51.0 0.00 0.38
AKAM 150130P00051500 P 01/30/15 51.5 0.00 0.25
AKAM 150130P00052000 P 01/30/15 52.0 0.00 0.38
AKAM 150130P00052500 P 01/30/15 52.5 0.00 0.38
AKAM 150130P00053000 P 01/30/15 53.0 0.00 0.38
AKAM 150130P00053500 P 01/30/15 53.5 0.00 0.38
AKAM 150130P00054000 P 01/30/15 54.0 0.00 0.38
AKAM 150130P00054500 P 01/30/15 54.5 0.00 0.38
AKAM 150130P00055000 P 01/30/15 55.0 0.00 0.38
AKAM 150130P00055500 P 01/30/15 55.5 0.00 0.38
AKAM 150130P00056000 P 01/30/15 56.0 0.00 0.25
AKAM 150130P00056500 P 01/30/15 56.5 0.00 0.50
AKAM 150130P00057000 P 01/30/15 57.0 0.00 0.18
AKAM 150130P00057500 P 01/30/15 57.5 0.00 0.23
AKAM 150130P00058000 P 01/30/15 58.0 0.01 0.13
AKAM 150130P00058500 P 01/30/15 58.5 0.04 0.47
AKAM 150130P00059000 P 01/30/15 59.0 0.06 0.48
AKAM 150130P00059500 P 01/30/15 59.5 0.13 0.61
AKAM 150130P00060000 P 01/30/15 60.0 0.31 0.65
AKAM 150130P00060500 P 01/30/15 60.5 0.55 1.23
AKAM 150130P00061000 P 01/30/15 61.0 0.87 1.85
AKAM 150130P00061500 P 01/30/15 61.5 1.42 2.35
AKAM 150130P00062000 P 01/30/15 62.0 1.84 2.85
AKAM 150130P00062500 P 01/30/15 62.5 2.17 3.60
AKAM 150130P00063000 P 01/30/15 63.0 2.83 4.10
AKAM 150130P00063500 P 01/30/15 63.5 3.15 4.60
AKAM 150130P00064000 P 01/30/15 64.0 3.85 5.10
AKAM 150130P00064500 P 01/30/15 64.5 4.35 5.60
AKAM 150130P00065000 P 01/30/15 65.0 4.80 5.85
AKAM 150130P00065500 P 01/30/15 65.5 5.35 6.40
AKAM 150130P00066000 P 01/30/15 66.0 5.60 6.90
AKAM 150130P00066500 P 01/30/15 66.5 6.15 7.40
AKAM 150130P00067000 P 01/30/15 67.0 6.70 7.90
AKAM 150130P00067500 P 01/30/15 67.5 7.15 8.40
AKAM 150130P00068000 P 01/30/15 68.0 7.70 8.90
AKAM 150130P00068500 P 01/30/15 68.5 8.15 9.40
AKAM 150130P00069000 P 01/30/15 69.0 8.70 9.90
AKAM 150130P00069500 P 01/30/15 69.5 9.15 10.40
AKAM 150130P00070000 P 01/30/15 70.0 9.55 11.10
AKAM 150130P00070500 P 01/30/15 70.5 10.15 11.60
AKAM 150130P00071000 P 01/30/15 71.0 10.65 12.10
AKAM 150130P00072500 P 01/30/15 72.5 12.05 13.40
AKAM 150130P00075000 P 01/30/15 75.0 14.60 15.90
AKAM 150206C00048000 C 02/06/15 48.0 9.75 12.35
AKAM 150206C00049000 C 02/06/15 49.0 8.95 12.10
AKAM 150206C00050000 C 02/06/15 50.0 8.25 10.40
AKAM 150206C00051000 C 02/06/15 51.0 7.15 9.20
AKAM 150206C00051500 C 02/06/15 51.5 6.65 8.65
AKAM 150206C00052000 C 02/06/15 52.0 6.20 8.20
AKAM 150206C00052500 C 02/06/15 52.5 5.70 7.70
AKAM 150206C00053000 C 02/06/15 53.0 5.10 7.20
AKAM 150206C00053500 C 02/06/15 53.5 4.75 6.70
AKAM 150206C00054000 C 02/06/15 54.0 4.25 6.20
AKAM 150206C00054500 C 02/06/15 54.5 3.80 5.70
AKAM 150206C00055000 C 02/06/15 55.0 3.25 5.20
AKAM 150206C00055500 C 02/06/15 55.5 2.89 4.70
AKAM 150206C00056000 C 02/06/15 56.0 2.72 4.20
AKAM 150206C00056500 C 02/06/15 56.5 2.92 3.75
AKAM 150206C00057000 C 02/06/15 57.0 2.71 3.35
AKAM 150206C00057500 C 02/06/15 57.5 2.54 2.76
AKAM 150206C00058000 C 02/06/15 58.0 2.16 2.28
AKAM 150206C00058500 C 02/06/15 58.5 1.74 1.93
AKAM 150206C00059000 C 02/06/15 59.0 1.39 1.53
AKAM 150206C00059500 C 02/06/15 59.5 1.09 1.21
AKAM 150206C00060000 C 02/06/15 60.0 0.84 0.95
AKAM 150206C00060500 C 02/06/15 60.5 0.61 0.69
AKAM 150206C00061000 C 02/06/15 61.0 0.44 0.50
AKAM 150206C00061500 C 02/06/15 61.5 0.30 0.36
AKAM 150206C00062000 C 02/06/15 62.0 0.18 0.26
AKAM 150206C00062500 C 02/06/15 62.5 0.11 0.19
AKAM 150206C00063000 C 02/06/15 63.0 0.07 0.14
AKAM 150206C00063500 C 02/06/15 63.5 0.04 0.09
AKAM 150206C00064000 C 02/06/15 64.0 0.02 0.07
AKAM 150206C00064500 C 02/06/15 64.5 0.00 0.25
AKAM 150206C00065000 C 02/06/15 65.0 0.00 0.38
AKAM 150206C00065500 C 02/06/15 65.5 0.00 0.38
AKAM 150206C00066000 C 02/06/15 66.0 0.00 0.03
AKAM 150206C00066500 C 02/06/15 66.5 0.00 0.38
AKAM 150206C00067000 C 02/06/15 67.0 0.00 0.38
AKAM 150206C00067500 C 02/06/15 67.5 0.00 0.38
AKAM 150206C00068000 C 02/06/15 68.0 0.00 0.38
AKAM 150206C00068500 C 02/06/15 68.5 0.00 0.38
AKAM 150206C00069000 C 02/06/15 69.0 0.00 0.38
AKAM 150206C00069500 C 02/06/15 69.5 0.00 0.38
AKAM 150206C00070000 C 02/06/15 70.0 0.00 0.38
AKAM 150206C00070500 C 02/06/15 70.5 0.00 0.38
AKAM 150206C00071000 C 02/06/15 71.0 0.00 0.38
AKAM 150206C00071500 C 02/06/15 71.5 0.00 0.38
AKAM 150206C00072000 C 02/06/15 72.0 0.00 0.38
AKAM 150206C00075000 C 02/06/15 75.0 0.00 0.13
AKAM 150206P00048000 P 02/06/15 48.0 0.00 0.05
AKAM 150206P00049000 P 02/06/15 49.0 0.00 0.11
AKAM 150206P00050000 P 02/06/15 50.0 0.00 0.38
AKAM 150206P00051000 P 02/06/15 51.0 0.00 0.38
AKAM 150206P00051500 P 02/06/15 51.5 0.00 0.38
AKAM 150206P00052000 P 02/06/15 52.0 0.00 0.38
AKAM 150206P00052500 P 02/06/15 52.5 0.00 0.38
AKAM 150206P00053000 P 02/06/15 53.0 0.00 0.25
AKAM 150206P00053500 P 02/06/15 53.5 0.00 0.38
AKAM 150206P00054000 P 02/06/15 54.0 0.00 0.05
AKAM 150206P00054500 P 02/06/15 54.5 0.01 0.06
AKAM 150206P00055000 P 02/06/15 55.0 0.02 0.07
AKAM 150206P00055500 P 02/06/15 55.5 0.04 0.09
AKAM 150206P00056000 P 02/06/15 56.0 0.06 0.12
AKAM 150206P00056500 P 02/06/15 56.5 0.09 0.15
AKAM 150206P00057000 P 02/06/15 57.0 0.13 0.20
AKAM 150206P00057500 P 02/06/15 57.5 0.19 0.26
AKAM 150206P00058000 P 02/06/15 58.0 0.27 0.31
AKAM 150206P00058500 P 02/06/15 58.5 0.37 0.44
AKAM 150206P00059000 P 02/06/15 59.0 0.51 0.58
AKAM 150206P00059500 P 02/06/15 59.5 0.69 0.78
AKAM 150206P00060000 P 02/06/15 60.0 0.91 1.00
AKAM 150206P00060500 P 02/06/15 60.5 1.17 1.28
AKAM 150206P00061000 P 02/06/15 61.0 1.47 1.61
AKAM 150206P00061500 P 02/06/15 61.5 1.81 1.96
AKAM 150206P00062000 P 02/06/15 62.0 2.19 2.38
AKAM 150206P00062500 P 02/06/15 62.5 2.48 2.97
AKAM 150206P00063000 P 02/06/15 63.0 2.97 3.45
AKAM 150206P00063500 P 02/06/15 63.5 3.25 4.55
AKAM 150206P00064000 P 02/06/15 64.0 3.90 4.50
AKAM 150206P00064500 P 02/06/15 64.5 4.35 5.00
AKAM 150206P00065000 P 02/06/15 65.0 4.70 5.50
AKAM 150206P00065500 P 02/06/15 65.5 5.35 6.35
AKAM 150206P00066000 P 02/06/15 66.0 5.85 6.50
AKAM 150206P00066500 P 02/06/15 66.5 6.35 7.00
AKAM 150206P00067000 P 02/06/15 67.0 6.85 7.50
AKAM 150206P00067500 P 02/06/15 67.5 7.25 8.00
AKAM 150206P00068000 P 02/06/15 68.0 7.65 8.50
AKAM 150206P00068500 P 02/06/15 68.5 8.00 9.00
AKAM 150206P00069000 P 02/06/15 69.0 8.50 9.50
AKAM 150206P00069500 P 02/06/15 69.5 9.00 11.75
AKAM 150206P00070000 P 02/06/15 70.0 9.50 12.40
AKAM 150206P00070500 P 02/06/15 70.5 10.00 12.85
AKAM 150206P00071000 P 02/06/15 71.0 10.50 13.25
AKAM 150206P00071500 P 02/06/15 71.5 11.00 13.75
AKAM 150206P00072000 P 02/06/15 72.0 11.40 14.25
AKAM 150206P00075000 P 02/06/15 75.0 13.45 15.90
AKAM 150213C00050000 C 02/13/15 50.0 8.50 10.45
AKAM 150213C00051000 C 02/13/15 51.0 7.55 9.50
AKAM 150213C00052000 C 02/13/15 52.0 6.75 8.55
AKAM 150213C00053000 C 02/13/15 53.0 6.15 7.70
AKAM 150213C00054000 C 02/13/15 54.0 5.30 6.80
AKAM 150213C00054500 C 02/13/15 54.5 4.75 6.50
AKAM 150213C00055000 C 02/13/15 55.0 4.40 6.00
AKAM 150213C00055500 C 02/13/15 55.5 4.05 5.60
AKAM 150213C00056000 C 02/13/15 56.0 3.75 5.50
AKAM 150213C00056500 C 02/13/15 56.5 3.85 4.85
AKAM 150213C00057000 C 02/13/15 57.0 3.55 4.50
AKAM 150213C00057500 C 02/13/15 57.5 3.40 4.05
AKAM 150213C00058000 C 02/13/15 58.0 3.45 3.75
AKAM 150213C00058500 C 02/13/15 58.5 3.20 3.45
AKAM 150213C00059000 C 02/13/15 59.0 2.91 3.15
AKAM 150213C00059500 C 02/13/15 59.5 2.69 2.87
AKAM 150213C00060000 C 02/13/15 60.0 2.43 2.61
AKAM 150213C00060500 C 02/13/15 60.5 2.19 2.36
AKAM 150213C00061000 C 02/13/15 61.0 1.96 2.13
AKAM 150213C00061500 C 02/13/15 61.5 1.74 1.91
AKAM 150213C00062000 C 02/13/15 62.0 1.55 1.72
AKAM 150213C00062500 C 02/13/15 62.5 1.37 1.56
AKAM 150213C00063000 C 02/13/15 63.0 1.20 1.38
AKAM 150213C00063500 C 02/13/15 63.5 1.06 1.24
AKAM 150213C00064000 C 02/13/15 64.0 0.92 1.14
AKAM 150213C00064500 C 02/13/15 64.5 0.83 0.97
AKAM 150213C00065000 C 02/13/15 65.0 0.35 1.05
AKAM 150213C00065500 C 02/13/15 65.5 0.26 1.03
AKAM 150213C00066000 C 02/13/15 66.0 0.22 0.66
AKAM 150213C00066500 C 02/13/15 66.5 0.14 0.60
AKAM 150213C00067000 C 02/13/15 67.0 0.10 0.55
AKAM 150213C00067500 C 02/13/15 67.5 0.05 0.51
AKAM 150213C00068000 C 02/13/15 68.0 0.20 0.48
AKAM 150213C00068500 C 02/13/15 68.5 0.00 0.50
AKAM 150213C00069000 C 02/13/15 69.0 0.13 0.33
AKAM 150213C00069500 C 02/13/15 69.5 0.00 0.46
AKAM 150213C00070000 C 02/13/15 70.0 0.00 0.23
AKAM 150213C00070500 C 02/13/15 70.5 0.00 0.50
AKAM 150213C00071000 C 02/13/15 71.0 0.00 0.50
AKAM 150213C00071500 C 02/13/15 71.5 0.00 0.50
AKAM 150213C00072000 C 02/13/15 72.0 0.00 0.50
AKAM 150213C00075000 C 02/13/15 75.0 0.02 0.10
AKAM 150213P00050000 P 02/13/15 50.0 0.06 0.50
AKAM 150213P00051000 P 02/13/15 51.0 0.17 0.57
AKAM 150213P00052000 P 02/13/15 52.0 0.28 0.48
AKAM 150213P00053000 P 02/13/15 53.0 0.47 0.74
AKAM 150213P00054000 P 02/13/15 54.0 0.62 0.90
AKAM 150213P00054500 P 02/13/15 54.5 0.68 1.00
AKAM 150213P00055000 P 02/13/15 55.0 0.79 0.94
AKAM 150213P00055500 P 02/13/15 55.5 0.83 1.14
AKAM 150213P00056000 P 02/13/15 56.0 1.01 1.22
AKAM 150213P00056500 P 02/13/15 56.5 1.07 1.26
AKAM 150213P00057000 P 02/13/15 57.0 1.24 1.41
AKAM 150213P00057500 P 02/13/15 57.5 1.41 1.59
AKAM 150213P00058000 P 02/13/15 58.0 1.54 1.75
AKAM 150213P00058500 P 02/13/15 58.5 1.78 1.94
AKAM 150213P00059000 P 02/13/15 59.0 1.98 2.16
AKAM 150213P00059500 P 02/13/15 59.5 2.20 2.39
AKAM 150213P00060000 P 02/13/15 60.0 2.45 2.63
AKAM 150213P00060500 P 02/13/15 60.5 2.72 2.89
AKAM 150213P00061000 P 02/13/15 61.0 2.93 3.20
AKAM 150213P00061500 P 02/13/15 61.5 3.20 3.50
AKAM 150213P00062000 P 02/13/15 62.0 3.50 3.80
AKAM 150213P00062500 P 02/13/15 62.5 3.90 4.10
AKAM 150213P00063000 P 02/13/15 63.0 4.20 4.60
AKAM 150213P00063500 P 02/13/15 63.5 4.50 5.05
AKAM 150213P00064000 P 02/13/15 64.0 4.90 5.20
AKAM 150213P00064500 P 02/13/15 64.5 5.25 5.70
AKAM 150213P00065000 P 02/13/15 65.0 5.70 6.00
AKAM 150213P00065500 P 02/13/15 65.5 6.05 6.35
AKAM 150213P00066000 P 02/13/15 66.0 6.40 6.95
AKAM 150213P00066500 P 02/13/15 66.5 6.80 7.30
AKAM 150213P00067000 P 02/13/15 67.0 7.30 7.80
AKAM 150213P00067500 P 02/13/15 67.5 7.75 8.25
AKAM 150213P00068000 P 02/13/15 68.0 8.20 8.75
AKAM 150213P00068500 P 02/13/15 68.5 8.65 10.55
AKAM 150213P00069000 P 02/13/15 69.0 9.05 11.00
AKAM 150213P00069500 P 02/13/15 69.5 9.35 11.65
AKAM 150213P00070000 P 02/13/15 70.0 9.85 12.00
AKAM 150213P00070500 P 02/13/15 70.5 10.40 12.45
AKAM 150213P00071000 P 02/13/15 71.0 10.90 13.00
AKAM 150213P00071500 P 02/13/15 71.5 11.10 13.45
AKAM 150213P00072000 P 02/13/15 72.0 11.90 13.90
AKAM 150213P00075000 P 02/13/15 75.0 14.85 16.85
AKAM 150220C00030000 C 02/20/15 30.0 27.50 30.55
AKAM 150220C00035000 C 02/20/15 35.0 22.75 25.30
AKAM 150220C00040000 C 02/20/15 40.0 18.15 20.20
AKAM 150220C00042500 C 02/20/15 42.5 15.65 17.70
AKAM 150220C00045000 C 02/20/15 45.0 13.20 15.25
AKAM 150220C00047500 C 02/20/15 47.5 10.85 12.80
AKAM 150220C00048000 C 02/20/15 48.0 10.30 12.35
AKAM 150220C00049000 C 02/20/15 49.0 9.50 11.40
AKAM 150220C00050000 C 02/20/15 50.0 8.60 10.45
AKAM 150220C00051000 C 02/20/15 51.0 7.70 9.50
AKAM 150220C00051500 C 02/20/15 51.5 7.20 9.05
AKAM 150220C00052000 C 02/20/15 52.0 6.95 8.70
AKAM 150220C00052500 C 02/20/15 52.5 7.85 8.05
AKAM 150220C00053000 C 02/20/15 53.0 7.45 7.60
AKAM 150220C00053500 C 02/20/15 53.5 7.00 7.20
AKAM 150220C00054000 C 02/20/15 54.0 6.60 6.75
AKAM 150220C00054500 C 02/20/15 54.5 6.20 6.40
AKAM 150220C00055000 C 02/20/15 55.0 5.80 5.95
AKAM 150220C00055500 C 02/20/15 55.5 5.40 5.60
AKAM 150220C00056000 C 02/20/15 56.0 5.05 5.20
AKAM 150220C00056500 C 02/20/15 56.5 4.70 4.85
AKAM 150220C00057000 C 02/20/15 57.0 4.35 4.50
AKAM 150220C00057500 C 02/20/15 57.5 4.00 4.15
AKAM 150220C00058000 C 02/20/15 58.0 3.70 3.85
AKAM 150220C00058500 C 02/20/15 58.5 3.40 3.55
AKAM 150220C00059000 C 02/20/15 59.0 3.10 3.25
AKAM 150220C00059500 C 02/20/15 59.5 2.85 2.97
AKAM 150220C00060000 C 02/20/15 60.0 2.60 2.71
AKAM 150220C00060500 C 02/20/15 60.5 2.36 2.47
AKAM 150220C00061000 C 02/20/15 61.0 2.13 2.24
AKAM 150220C00061500 C 02/20/15 61.5 1.93 2.03
AKAM 150220C00062000 C 02/20/15 62.0 1.73 1.84
AKAM 150220C00062500 C 02/20/15 62.5 1.55 1.64
AKAM 150220C00063000 C 02/20/15 63.0 1.37 1.47
AKAM 150220C00063500 C 02/20/15 63.5 1.23 1.32
AKAM 150220C00064000 C 02/20/15 64.0 1.09 1.18
AKAM 150220C00064500 C 02/20/15 64.5 0.97 1.04
AKAM 150220C00065000 C 02/20/15 65.0 0.85 0.93
AKAM 150220C00065500 C 02/20/15 65.5 0.74 0.82
AKAM 150220C00066000 C 02/20/15 66.0 0.65 0.73
AKAM 150220C00066500 C 02/20/15 66.5 0.57 0.64
AKAM 150220C00067000 C 02/20/15 67.0 0.50 0.56
AKAM 150220C00067500 C 02/20/15 67.5 0.43 0.50
AKAM 150220C00068000 C 02/20/15 68.0 0.38 0.45
AKAM 150220C00068500 C 02/20/15 68.5 0.32 0.38
AKAM 150220C00069000 C 02/20/15 69.0 0.28 0.34
AKAM 150220C00070000 C 02/20/15 70.0 0.21 0.25
AKAM 150220C00071000 C 02/20/15 71.0 0.15 0.19
AKAM 150220C00072000 C 02/20/15 72.0 0.11 0.15
AKAM 150220C00072500 C 02/20/15 72.5 0.10 0.13
AKAM 150220C00073000 C 02/20/15 73.0 0.08 0.12
AKAM 150220C00075000 C 02/20/15 75.0 0.04 0.07
AKAM 150220C00080000 C 02/20/15 80.0 0.00 0.03
AKAM 150220C00085000 C 02/20/15 85.0 0.00 0.02
AKAM 150220C00090000 C 02/20/15 90.0 0.00 0.02
AKAM 150220P00030000 P 02/20/15 30.0 0.00 0.02
AKAM 150220P00035000 P 02/20/15 35.0 0.00 0.02
AKAM 150220P00040000 P 02/20/15 40.0 0.00 0.03
AKAM 150220P00042500 P 02/20/15 42.5 0.01 0.05
AKAM 150220P00045000 P 02/20/15 45.0 0.05 0.09
AKAM 150220P00047500 P 02/20/15 47.5 0.10 0.15
AKAM 150220P00048000 P 02/20/15 48.0 0.14 0.18
AKAM 150220P00049000 P 02/20/15 49.0 0.17 0.23
AKAM 150220P00050000 P 02/20/15 50.0 0.23 0.30
AKAM 150220P00051000 P 02/20/15 51.0 0.32 0.38
AKAM 150220P00051500 P 02/20/15 51.5 0.35 0.43
AKAM 150220P00052000 P 02/20/15 52.0 0.42 0.48
AKAM 150220P00052500 P 02/20/15 52.5 0.48 0.54
AKAM 150220P00053000 P 02/20/15 53.0 0.55 0.61
AKAM 150220P00053500 P 02/20/15 53.5 0.61 0.68
AKAM 150220P00054000 P 02/20/15 54.0 0.70 0.77
AKAM 150220P00054500 P 02/20/15 54.5 0.79 0.87
AKAM 150220P00055000 P 02/20/15 55.0 0.89 0.98
AKAM 150220P00055500 P 02/20/15 55.5 1.00 1.09
AKAM 150220P00056000 P 02/20/15 56.0 1.12 1.21
AKAM 150220P00056500 P 02/20/15 56.5 1.27 1.35
AKAM 150220P00057000 P 02/20/15 57.0 1.43 1.51
AKAM 150220P00057500 P 02/20/15 57.5 1.59 1.67
AKAM 150220P00058000 P 02/20/15 58.0 1.77 1.86
AKAM 150220P00058500 P 02/20/15 58.5 1.96 2.06
AKAM 150220P00059000 P 02/20/15 59.0 2.18 2.29
AKAM 150220P00059500 P 02/20/15 59.5 2.41 2.50
AKAM 150220P00060000 P 02/20/15 60.0 2.65 2.75
AKAM 150220P00060500 P 02/20/15 60.5 2.91 3.05
AKAM 150220P00061000 P 02/20/15 61.0 3.15 3.30
AKAM 150220P00061500 P 02/20/15 61.5 3.45 3.60
AKAM 150220P00062000 P 02/20/15 62.0 3.75 3.90
AKAM 150220P00062500 P 02/20/15 62.5 4.10 4.20
AKAM 150220P00063000 P 02/20/15 63.0 4.40 4.55
AKAM 150220P00063500 P 02/20/15 63.5 4.75 4.90
AKAM 150220P00064000 P 02/20/15 64.0 5.10 5.25
AKAM 150220P00064500 P 02/20/15 64.5 5.50 5.65
AKAM 150220P00065000 P 02/20/15 65.0 5.85 6.00
AKAM 150220P00065500 P 02/20/15 65.5 6.25 6.40
AKAM 150220P00066000 P 02/20/15 66.0 6.65 6.80
AKAM 150220P00066500 P 02/20/15 66.5 7.05 7.25
AKAM 150220P00067000 P 02/20/15 67.0 7.50 7.65
AKAM 150220P00067500 P 02/20/15 67.5 7.90 8.10
AKAM 150220P00068000 P 02/20/15 68.0 8.25 8.75
AKAM 150220P00068500 P 02/20/15 68.5 8.70 9.25
AKAM 150220P00069000 P 02/20/15 69.0 9.15 10.95
AKAM 150220P00070000 P 02/20/15 70.0 10.05 12.05
AKAM 150220P00071000 P 02/20/15 71.0 11.00 12.95
AKAM 150220P00072000 P 02/20/15 72.0 11.95 13.90
AKAM 150220P00072500 P 02/20/15 72.5 12.45 14.40
AKAM 150220P00073000 P 02/20/15 73.0 12.85 14.95
AKAM 150220P00075000 P 02/20/15 75.0 14.85 16.85
AKAM 150220P00080000 P 02/20/15 80.0 19.85 22.05
AKAM 150220P00085000 P 02/20/15 85.0 24.70 27.40
AKAM 150220P00090000 P 02/20/15 90.0 29.45 32.50
AKAM 150227C00045000 C 02/27/15 45.0 13.25 15.30
AKAM 150227C00050000 C 02/27/15 50.0 8.70 10.85
AKAM 150227C00051000 C 02/27/15 51.0 7.75 9.70
AKAM 150227C00052000 C 02/27/15 52.0 6.90 8.75
AKAM 150227C00053000 C 02/27/15 53.0 7.30 7.85
AKAM 150227C00053500 C 02/27/15 53.5 6.95 7.45
AKAM 150227C00054000 C 02/27/15 54.0 6.35 7.10
AKAM 150227C00054500 C 02/27/15 54.5 5.95 6.70
AKAM 150227C00055000 C 02/27/15 55.0 5.85 6.25
AKAM 150227C00055500 C 02/27/15 55.5 5.25 6.00
AKAM 150227C00056000 C 02/27/15 56.0 5.20 5.65
AKAM 150227C00056500 C 02/27/15 56.5 4.80 5.25
AKAM 150227C00057000 C 02/27/15 57.0 4.45 4.95
AKAM 150227C00057500 C 02/27/15 57.5 4.15 4.60
AKAM 150227C00058000 C 02/27/15 58.0 3.85 4.20
AKAM 150227C00058500 C 02/27/15 58.5 3.55 3.80
AKAM 150227C00059000 C 02/27/15 59.0 3.25 3.55
AKAM 150227C00059500 C 02/27/15 59.5 2.99 3.20
AKAM 150227C00060000 C 02/27/15 60.0 2.74 3.05
AKAM 150227C00060500 C 02/27/15 60.5 2.50 3.05
AKAM 150227C00061000 C 02/27/15 61.0 2.26 2.48
AKAM 150227C00061500 C 02/27/15 61.5 2.04 2.29
AKAM 150227C00062000 C 02/27/15 62.0 1.85 2.13
AKAM 150227C00062500 C 02/27/15 62.5 1.66 1.85
AKAM 150227C00063000 C 02/27/15 63.0 1.49 1.68
AKAM 150227C00063500 C 02/27/15 63.5 1.34 1.65
AKAM 150227C00064000 C 02/27/15 64.0 1.19 1.43
AKAM 150227C00064500 C 02/27/15 64.5 0.84 1.33
AKAM 150227C00065000 C 02/27/15 65.0 0.88 1.23
AKAM 150227C00065500 C 02/27/15 65.5 0.77 1.13
AKAM 150227C00066000 C 02/27/15 66.0 0.67 1.05
AKAM 150227C00066500 C 02/27/15 66.5 0.59 0.97
AKAM 150227C00067000 C 02/27/15 67.0 0.52 0.68
AKAM 150227C00067500 C 02/27/15 67.5 0.45 0.61
AKAM 150227C00068000 C 02/27/15 68.0 0.15 0.57
AKAM 150227C00069000 C 02/27/15 69.0 0.05 0.50
AKAM 150227C00070000 C 02/27/15 70.0 0.13 0.40
AKAM 150227C00071000 C 02/27/15 71.0 0.00 0.50
AKAM 150227C00075000 C 02/27/15 75.0 0.01 0.16
AKAM 150227P00045000 P 02/27/15 45.0 0.05 0.18
AKAM 150227P00050000 P 02/27/15 50.0 0.22 0.67
AKAM 150227P00051000 P 02/27/15 51.0 0.34 0.78
AKAM 150227P00052000 P 02/27/15 52.0 0.49 0.93
AKAM 150227P00053000 P 02/27/15 53.0 0.66 1.06
AKAM 150227P00053500 P 02/27/15 53.5 0.71 1.04
AKAM 150227P00054000 P 02/27/15 54.0 0.82 1.07
AKAM 150227P00054500 P 02/27/15 54.5 0.75 1.24
AKAM 150227P00055000 P 02/27/15 55.0 0.91 1.33
AKAM 150227P00055500 P 02/27/15 55.5 0.98 1.51
AKAM 150227P00056000 P 02/27/15 56.0 1.24 1.67
AKAM 150227P00056500 P 02/27/15 56.5 1.40 1.80
AKAM 150227P00057000 P 02/27/15 57.0 1.54 1.97
AKAM 150227P00057500 P 02/27/15 57.5 1.67 1.93
AKAM 150227P00058000 P 02/27/15 58.0 1.86 2.43
AKAM 150227P00058500 P 02/27/15 58.5 2.05 2.62
AKAM 150227P00059000 P 02/27/15 59.0 2.28 2.85
AKAM 150227P00059500 P 02/27/15 59.5 2.50 2.88
AKAM 150227P00060000 P 02/27/15 60.0 2.74 3.05
AKAM 150227P00060500 P 02/27/15 60.5 3.00 3.25
AKAM 150227P00061000 P 02/27/15 61.0 3.25 3.95
AKAM 150227P00061500 P 02/27/15 61.5 3.55 4.30
AKAM 150227P00062000 P 02/27/15 62.0 3.85 4.55
AKAM 150227P00062500 P 02/27/15 62.5 4.15 4.65
AKAM 150227P00063000 P 02/27/15 63.0 4.50 5.05
AKAM 150227P00063500 P 02/27/15 63.5 4.85 5.70
AKAM 150227P00064000 P 02/27/15 64.0 5.20 6.00
AKAM 150227P00064500 P 02/27/15 64.5 5.35 6.80
AKAM 150227P00065000 P 02/27/15 65.0 5.70 6.70
AKAM 150227P00065500 P 02/27/15 65.5 6.25 7.90
AKAM 150227P00066000 P 02/27/15 66.0 6.50 8.40
AKAM 150227P00066500 P 02/27/15 66.5 7.05 8.75
AKAM 150227P00067000 P 02/27/15 67.0 7.40 9.20
AKAM 150227P00067500 P 02/27/15 67.5 7.90 8.30
AKAM 150227P00068000 P 02/27/15 68.0 8.25 8.80
AKAM 150227P00069000 P 02/27/15 69.0 9.10 11.00
AKAM 150227P00070000 P 02/27/15 70.0 10.00 12.10
AKAM 150227P00071000 P 02/27/15 71.0 10.70 13.05
AKAM 150227P00075000 P 02/27/15 75.0 14.60 16.95
AKAM 150306C00045000 C 03/06/15 45.0 13.15 15.70
AKAM 150306C00050000 C 03/06/15 50.0 8.85 10.75
AKAM 150306C00051000 C 03/06/15 51.0 7.85 9.70
AKAM 150306C00052000 C 03/06/15 52.0 7.00 8.80
AKAM 150306C00052500 C 03/06/15 52.5 7.45 8.40
AKAM 150306C00053000 C 03/06/15 53.0 7.10 8.05
AKAM 150306C00053500 C 03/06/15 53.5 6.70 7.60
AKAM 150306C00054000 C 03/06/15 54.0 6.50 7.25
AKAM 150306C00054500 C 03/06/15 54.5 5.90 6.80
AKAM 150306C00055000 C 03/06/15 55.0 5.90 6.30
AKAM 150306C00055500 C 03/06/15 55.5 5.05 6.15
AKAM 150306C00056000 C 03/06/15 56.0 4.95 5.75
AKAM 150306C00056500 C 03/06/15 56.5 4.75 5.35
AKAM 150306C00057000 C 03/06/15 57.0 4.15 5.05
AKAM 150306C00057500 C 03/06/15 57.5 4.20 4.75
AKAM 150306C00058000 C 03/06/15 58.0 3.90 4.30
AKAM 150306C00058500 C 03/06/15 58.5 3.60 3.95
AKAM 150306C00059000 C 03/06/15 59.0 3.30 3.90
AKAM 150306C00059500 C 03/06/15 59.5 3.05 3.55
AKAM 150306C00060000 C 03/06/15 60.0 2.84 3.10
AKAM 150306C00060500 C 03/06/15 60.5 2.58 3.10
AKAM 150306C00061000 C 03/06/15 61.0 2.34 2.81
AKAM 150306C00061500 C 03/06/15 61.5 2.12 2.37
AKAM 150306C00062000 C 03/06/15 62.0 1.93 2.21
AKAM 150306C00062500 C 03/06/15 62.5 1.72 2.23
AKAM 150306C00063000 C 03/06/15 63.0 1.55 1.86
AKAM 150306C00063500 C 03/06/15 63.5 1.40 1.71
AKAM 150306C00064000 C 03/06/15 64.0 1.15 1.62
AKAM 150306C00064500 C 03/06/15 64.5 1.03 1.49
AKAM 150306C00065000 C 03/06/15 65.0 0.86 1.40
AKAM 150306C00065500 C 03/06/15 65.5 0.80 1.25
AKAM 150306C00066000 C 03/06/15 66.0 0.63 1.15
AKAM 150306C00066500 C 03/06/15 66.5 0.56 0.85
AKAM 150306C00067000 C 03/06/15 67.0 0.30 0.77
AKAM 150306C00068000 C 03/06/15 68.0 0.17 0.65
AKAM 150306C00070000 C 03/06/15 70.0 0.15 0.35
AKAM 150306C00075000 C 03/06/15 75.0 0.00 0.50
AKAM 150306P00045000 P 03/06/15 45.0 0.03 0.37
AKAM 150306P00050000 P 03/06/15 50.0 0.27 0.73
AKAM 150306P00051000 P 03/06/15 51.0 0.40 0.85
AKAM 150306P00052000 P 03/06/15 52.0 0.54 0.98
AKAM 150306P00052500 P 03/06/15 52.5 0.63 1.09
AKAM 150306P00053000 P 03/06/15 53.0 0.52 1.19
AKAM 150306P00053500 P 03/06/15 53.5 0.68 1.27
AKAM 150306P00054000 P 03/06/15 54.0 0.86 1.39
AKAM 150306P00054500 P 03/06/15 54.5 0.93 1.52
AKAM 150306P00055000 P 03/06/15 55.0 1.08 1.50
AKAM 150306P00055500 P 03/06/15 55.5 1.19 1.81
AKAM 150306P00056000 P 03/06/15 56.0 1.36 1.97
AKAM 150306P00056500 P 03/06/15 56.5 1.52 2.27
AKAM 150306P00057000 P 03/06/15 57.0 1.60 2.13
AKAM 150306P00057500 P 03/06/15 57.5 1.78 2.05
AKAM 150306P00058000 P 03/06/15 58.0 2.00 2.79
AKAM 150306P00058500 P 03/06/15 58.5 2.18 3.00
AKAM 150306P00059000 P 03/06/15 59.0 2.36 3.30
AKAM 150306P00059500 P 03/06/15 59.5 2.60 2.96
AKAM 150306P00060000 P 03/06/15 60.0 2.82 3.15
AKAM 150306P00060500 P 03/06/15 60.5 3.10 3.40
AKAM 150306P00061000 P 03/06/15 61.0 3.35 4.35
AKAM 150306P00061500 P 03/06/15 61.5 3.60 4.75
AKAM 150306P00062000 P 03/06/15 62.0 3.90 4.95
AKAM 150306P00062500 P 03/06/15 62.5 4.20 4.60
AKAM 150306P00063000 P 03/06/15 63.0 4.55 5.05
AKAM 150306P00063500 P 03/06/15 63.5 4.85 5.55
AKAM 150306P00064000 P 03/06/15 64.0 5.20 6.00
AKAM 150306P00064500 P 03/06/15 64.5 5.40 7.20
AKAM 150306P00065000 P 03/06/15 65.0 5.80 6.60
AKAM 150306P00065500 P 03/06/15 65.5 6.30 8.15
AKAM 150306P00066000 P 03/06/15 66.0 6.70 8.40
AKAM 150306P00066500 P 03/06/15 66.5 7.00 8.85
AKAM 150306P00067000 P 03/06/15 67.0 7.55 9.25
AKAM 150306P00068000 P 03/06/15 68.0 8.35 8.85
AKAM 150306P00070000 P 03/06/15 70.0 10.00 12.10
AKAM 150306P00075000 P 03/06/15 75.0 14.60 16.95
AKAM 150313C00052000 C 03/13/15 52.0 7.00 9.00
AKAM 150313C00052500 C 03/13/15 52.5 7.50 8.50
AKAM 150313C00053000 C 03/13/15 53.0 6.70 8.15
AKAM 150313C00053500 C 03/13/15 53.5 5.80 7.70
AKAM 150313C00054000 C 03/13/15 54.0 6.40 7.30
AKAM 150313C00054500 C 03/13/15 54.5 6.15 6.95
AKAM 150313C00055000 C 03/13/15 55.0 5.90 6.40
AKAM 150313C00055500 C 03/13/15 55.5 5.40 6.10
AKAM 150313C00056000 C 03/13/15 56.0 4.85 5.80
AKAM 150313C00056500 C 03/13/15 56.5 4.45 5.50
AKAM 150313C00057000 C 03/13/15 57.0 3.85 5.00
AKAM 150313C00057500 C 03/13/15 57.5 3.45 4.85
AKAM 150313C00058000 C 03/13/15 58.0 3.80 4.55
AKAM 150313C00058500 C 03/13/15 58.5 3.55 4.25
AKAM 150313C00059000 C 03/13/15 59.0 3.20 3.75
AKAM 150313C00059500 C 03/13/15 59.5 2.81 3.60
AKAM 150313C00060000 C 03/13/15 60.0 2.56 3.50
AKAM 150313C00060500 C 03/13/15 60.5 2.27 2.98
AKAM 150313C00061000 C 03/13/15 61.0 1.87 2.81
AKAM 150313C00061500 C 03/13/15 61.5 1.71 2.63
AKAM 150313C00062000 C 03/13/15 62.0 1.53 2.46
AKAM 150313C00062500 C 03/13/15 62.5 1.63 2.29
AKAM 150313C00063000 C 03/13/15 63.0 1.32 2.20
AKAM 150313C00063500 C 03/13/15 63.5 1.19 2.00
AKAM 150313C00064000 C 03/13/15 64.0 0.90 1.84
AKAM 150313C00064500 C 03/13/15 64.5 0.86 1.70
AKAM 150313C00065000 C 03/13/15 65.0 0.76 1.49
AKAM 150313C00065500 C 03/13/15 65.5 0.59 1.13
AKAM 150313C00066000 C 03/13/15 66.0 0.59 1.03
AKAM 150313C00066500 C 03/13/15 66.5 0.50 0.93
AKAM 150313C00067000 C 03/13/15 67.0 0.46 0.86
AKAM 150313C00068000 C 03/13/15 68.0 0.26 0.74
AKAM 150313P00052000 P 03/13/15 52.0 0.59 1.09
AKAM 150313P00052500 P 03/13/15 52.5 0.62 1.03
AKAM 150313P00053000 P 03/13/15 53.0 0.79 1.29
AKAM 150313P00053500 P 03/13/15 53.5 0.86 1.45
AKAM 150313P00054000 P 03/13/15 54.0 0.78 1.54
AKAM 150313P00054500 P 03/13/15 54.5 0.97 1.49
AKAM 150313P00055000 P 03/13/15 55.0 1.00 1.50
AKAM 150313P00055500 P 03/13/15 55.5 1.15 2.07
AKAM 150313P00056000 P 03/13/15 56.0 1.28 2.18
AKAM 150313P00056500 P 03/13/15 56.5 1.41 2.44
AKAM 150313P00057000 P 03/13/15 57.0 1.62 2.68
AKAM 150313P00057500 P 03/13/15 57.5 1.79 2.32
AKAM 150313P00058000 P 03/13/15 58.0 1.79 3.05
AKAM 150313P00058500 P 03/13/15 58.5 2.18 3.40
AKAM 150313P00059000 P 03/13/15 59.0 2.43 3.65
AKAM 150313P00059500 P 03/13/15 59.5 2.41 3.70
AKAM 150313P00060000 P 03/13/15 60.0 2.79 3.30
AKAM 150313P00060500 P 03/13/15 60.5 3.05 3.55
AKAM 150313P00061000 P 03/13/15 61.0 3.35 4.10
AKAM 150313P00061500 P 03/13/15 61.5 3.65 5.25
AKAM 150313P00062000 P 03/13/15 62.0 3.95 5.50
AKAM 150313P00062500 P 03/13/15 62.5 4.10 4.90
AKAM 150313P00063000 P 03/13/15 63.0 4.50 5.05
AKAM 150313P00063500 P 03/13/15 63.5 4.90 5.55
AKAM 150313P00064000 P 03/13/15 64.0 5.15 6.00
AKAM 150313P00064500 P 03/13/15 64.5 5.45 6.50
AKAM 150313P00065000 P 03/13/15 65.0 6.00 6.50
AKAM 150313P00065500 P 03/13/15 65.5 6.30 8.25
AKAM 150313P00066000 P 03/13/15 66.0 6.65 8.70
AKAM 150313P00066500 P 03/13/15 66.5 7.05 9.10
AKAM 150313P00067000 P 03/13/15 67.0 7.50 9.55
AKAM 150313P00068000 P 03/13/15 68.0 8.30 8.85
AKAM 150320C00040000 C 03/20/15 40.0 18.20 20.40
AKAM 150320C00042500 C 03/20/15 42.5 15.75 17.95
AKAM 150320C00045000 C 03/20/15 45.0 13.40 15.50
AKAM 150320C00047500 C 03/20/15 47.5 11.05 13.00
AKAM 150320C00050000 C 03/20/15 50.0 8.90 10.75
AKAM 150320C00052500 C 03/20/15 52.5 8.20 8.40
AKAM 150320C00055000 C 03/20/15 55.0 6.20 6.40
AKAM 150320C00057500 C 03/20/15 57.5 4.50 4.65
AKAM 150320C00060000 C 03/20/15 60.0 3.10 3.20
AKAM 150320C00062500 C 03/20/15 62.5 2.00 2.12
AKAM 150320C00065000 C 03/20/15 65.0 1.23 1.32
AKAM 150320C00067500 C 03/20/15 67.5 0.71 0.79
AKAM 150320C00070000 C 03/20/15 70.0 0.39 0.46
AKAM 150320C00075000 C 03/20/15 75.0 0.11 0.15
AKAM 150320P00040000 P 03/20/15 40.0 0.04 0.08
AKAM 150320P00042500 P 03/20/15 42.5 0.07 0.12
AKAM 150320P00045000 P 03/20/15 45.0 0.15 0.20
AKAM 150320P00047500 P 03/20/15 47.5 0.26 0.32
AKAM 150320P00050000 P 03/20/15 50.0 0.44 0.51
AKAM 150320P00052500 P 03/20/15 52.5 0.77 0.84
AKAM 150320P00055000 P 03/20/15 55.0 1.27 1.37
AKAM 150320P00057500 P 03/20/15 57.5 2.04 2.15
AKAM 150320P00060000 P 03/20/15 60.0 3.10 3.25
AKAM 150320P00062500 P 03/20/15 62.5 4.50 4.65
AKAM 150320P00065000 P 03/20/15 65.0 6.20 6.40
AKAM 150320P00067500 P 03/20/15 67.5 8.20 8.35
AKAM 150320P00070000 P 03/20/15 70.0 10.25 10.80
AKAM 150320P00075000 P 03/20/15 75.0 14.90 16.90
AKAM 150515C00030000 C 05/15/15 30.0 27.70 30.65
AKAM 150515C00032500 C 05/15/15 32.5 25.10 28.00
AKAM 150515C00035000 C 05/15/15 35.0 22.95 25.40
AKAM 150515C00037500 C 05/15/15 37.5 20.50 23.25
AKAM 150515C00040000 C 05/15/15 40.0 18.20 20.60
AKAM 150515C00042500 C 05/15/15 42.5 16.15 18.10
AKAM 150515C00045000 C 05/15/15 45.0 13.85 15.75
AKAM 150515C00047500 C 05/15/15 47.5 11.60 13.50
AKAM 150515C00050000 C 05/15/15 50.0 11.05 11.30
AKAM 150515C00052500 C 05/15/15 52.5 9.10 9.30
AKAM 150515C00055000 C 05/15/15 55.0 7.30 7.50
AKAM 150515C00057500 C 05/15/15 57.5 5.75 5.90
AKAM 150515C00060000 C 05/15/15 60.0 4.40 4.55
AKAM 150515C00062500 C 05/15/15 62.5 3.25 3.40
AKAM 150515C00065000 C 05/15/15 65.0 2.40 2.52
AKAM 150515C00067500 C 05/15/15 67.5 1.69 1.81
AKAM 150515C00070000 C 05/15/15 70.0 1.20 1.28
AKAM 150515C00072500 C 05/15/15 72.5 0.82 0.89
AKAM 150515C00075000 C 05/15/15 75.0 0.55 0.62
AKAM 150515C00080000 C 05/15/15 80.0 0.25 0.30
AKAM 150515C00085000 C 05/15/15 85.0 0.12 0.15
AKAM 150515C00090000 C 05/15/15 90.0 0.05 0.08
AKAM 150515P00030000 P 05/15/15 30.0 0.01 0.04
AKAM 150515P00032500 P 05/15/15 32.5 0.03 0.07
AKAM 150515P00035000 P 05/15/15 35.0 0.06 0.10
AKAM 150515P00037500 P 05/15/15 37.5 0.11 0.15
AKAM 150515P00040000 P 05/15/15 40.0 0.19 0.24
AKAM 150515P00042500 P 05/15/15 42.5 0.31 0.37
AKAM 150515P00045000 P 05/15/15 45.0 0.48 0.55
AKAM 150515P00047500 P 05/15/15 47.5 0.74 0.81
AKAM 150515P00050000 P 05/15/15 50.0 1.10 1.19
AKAM 150515P00052500 P 05/15/15 52.5 1.62 1.72
AKAM 150515P00055000 P 05/15/15 55.0 2.32 2.42
AKAM 150515P00057500 P 05/15/15 57.5 3.20 3.35
AKAM 150515P00060000 P 05/15/15 60.0 4.35 4.50
AKAM 150515P00062500 P 05/15/15 62.5 5.75 5.90
AKAM 150515P00065000 P 05/15/15 65.0 7.30 7.50
AKAM 150515P00067500 P 05/15/15 67.5 9.10 9.30
AKAM 150515P00070000 P 05/15/15 70.0 11.10 11.30
AKAM 150515P00072500 P 05/15/15 72.5 13.25 13.45
AKAM 150515P00075000 P 05/15/15 75.0 15.15 16.05
AKAM 150515P00080000 P 05/15/15 80.0 20.00 21.95
AKAM 150515P00085000 P 05/15/15 85.0 23.65 27.30
AKAM 150515P00090000 P 05/15/15 90.0 28.50 32.40
AKAM 150821C00032500 C 08/21/15 32.5 25.40 28.20
AKAM 150821C00035000 C 08/21/15 35.0 23.00 25.95
AKAM 150821C00037500 C 08/21/15 37.5 20.60 23.40
AKAM 150821C00040000 C 08/21/15 40.0 19.00 20.95
AKAM 150821C00042500 C 08/21/15 42.5 16.70 18.70
AKAM 150821C00045000 C 08/21/15 45.0 14.60 16.45
AKAM 150821C00047500 C 08/21/15 47.5 14.05 14.35
AKAM 150821C00050000 C 08/21/15 50.0 12.15 12.40
AKAM 150821C00052500 C 08/21/15 52.5 10.35 10.55
AKAM 150821C00055000 C 08/21/15 55.0 8.70 8.90
AKAM 150821C00057500 C 08/21/15 57.5 7.25 7.45
AKAM 150821C00060000 C 08/21/15 60.0 5.95 6.10
AKAM 150821C00062500 C 08/21/15 62.5 4.80 5.00
AKAM 150821C00065000 C 08/21/15 65.0 3.85 4.00
AKAM 150821C00067500 C 08/21/15 67.5 3.05 3.20
AKAM 150821C00070000 C 08/21/15 70.0 2.39 2.51
AKAM 150821C00072500 C 08/21/15 72.5 1.84 1.96
AKAM 150821C00075000 C 08/21/15 75.0 1.40 1.52
AKAM 150821C00080000 C 08/21/15 80.0 0.80 0.90
AKAM 150821C00085000 C 08/21/15 85.0 0.45 0.54
AKAM 150821C00090000 C 08/21/15 90.0 0.26 0.31
AKAM 150821P00032500 P 08/21/15 32.5 0.17 0.23
AKAM 150821P00035000 P 08/21/15 35.0 0.25 0.33
AKAM 150821P00037500 P 08/21/15 37.5 0.37 0.46
AKAM 150821P00040000 P 08/21/15 40.0 0.54 0.64
AKAM 150821P00042500 P 08/21/15 42.5 0.79 0.88
AKAM 150821P00045000 P 08/21/15 45.0 1.12 1.21
AKAM 150821P00047500 P 08/21/15 47.5 1.55 1.63
AKAM 150821P00050000 P 08/21/15 50.0 2.10 2.19
AKAM 150821P00052500 P 08/21/15 52.5 2.78 2.89
AKAM 150821P00055000 P 08/21/15 55.0 3.60 3.75
AKAM 150821P00057500 P 08/21/15 57.5 4.60 4.75
AKAM 150821P00060000 P 08/21/15 60.0 5.80 5.95
AKAM 150821P00062500 P 08/21/15 62.5 7.20 7.30
AKAM 150821P00065000 P 08/21/15 65.0 8.70 8.85
AKAM 150821P00067500 P 08/21/15 67.5 10.35 10.55
AKAM 150821P00070000 P 08/21/15 70.0 12.20 12.40
AKAM 150821P00072500 P 08/21/15 72.5 14.15 14.35
AKAM 150821P00075000 P 08/21/15 75.0 16.25 16.45
AKAM 150821P00080000 P 08/21/15 80.0 20.50 22.65
AKAM 150821P00085000 P 08/21/15 85.0 25.15 27.40
AKAM 150821P00090000 P 08/21/15 90.0 28.65 32.40
AKAM 160115C00025000 C 01/15/16 25.0 33.00 37.50
AKAM 160115C00030000 C 01/15/16 30.0 28.15 32.65
AKAM 160115C00033000 C 01/15/16 33.0 21.50 31.50
AKAM 160115C00035000 C 01/15/16 35.0 23.40 26.65
AKAM 160115C00038000 C 01/15/16 38.0 17.00 27.00
AKAM 160115C00040000 C 01/15/16 40.0 19.05 21.95
AKAM 160115C00043000 C 01/15/16 43.0 12.25 22.25
AKAM 160115C00045000 C 01/15/16 45.0 17.25 17.55
AKAM 160115C00048000 C 01/15/16 48.0 8.45 18.45
AKAM 160115C00050000 C 01/15/16 50.0 13.55 13.80
AKAM 160115C00052500 C 01/15/16 52.5 11.90 12.20
AKAM 160115C00055000 C 01/15/16 55.0 10.35 10.60
AKAM 160115C00057500 C 01/15/16 57.5 8.95 9.20
AKAM 160115C00060000 C 01/15/16 60.0 7.70 7.95
AKAM 160115C00062500 C 01/15/16 62.5 6.60 6.80
AKAM 160115C00065000 C 01/15/16 65.0 5.60 5.80
AKAM 160115C00067500 C 01/15/16 67.5 4.70 4.90
AKAM 160115C00070000 C 01/15/16 70.0 3.95 4.15
AKAM 160115C00072500 C 01/15/16 72.5 3.25 3.50
AKAM 160115C00075000 C 01/15/16 75.0 2.72 2.90
AKAM 160115C00080000 C 01/15/16 80.0 1.83 2.00
AKAM 160115C00085000 C 01/15/16 85.0 1.23 1.37
AKAM 160115C00090000 C 01/15/16 90.0 0.76 0.94
AKAM 160115C00095000 C 01/15/16 95.0 0.48 0.64
AKAM 160115P00025000 P 01/15/16 25.0 0.13 0.21
AKAM 160115P00030000 P 01/15/16 30.0 0.31 0.41
AKAM 160115P00033000 P 01/15/16 33.0 0.00 5.00
AKAM 160115P00035000 P 01/15/16 35.0 0.63 0.76
AKAM 160115P00038000 P 01/15/16 38.0 0.40 5.40
AKAM 160115P00040000 P 01/15/16 40.0 1.18 1.32
AKAM 160115P00043000 P 01/15/16 43.0 0.25 5.25
AKAM 160115P00045000 P 01/15/16 45.0 2.05 2.20
AKAM 160115P00048000 P 01/15/16 48.0 0.00 5.00
AKAM 160115P00050000 P 01/15/16 50.0 3.25 3.50
AKAM 160115P00052500 P 01/15/16 52.5 4.15 4.35
AKAM 160115P00055000 P 01/15/16 55.0 5.00 5.30
AKAM 160115P00057500 P 01/15/16 57.5 6.05 6.40
AKAM 160115P00060000 P 01/15/16 60.0 7.25 7.60
AKAM 160115P00062500 P 01/15/16 62.5 8.55 8.95
AKAM 160115P00065000 P 01/15/16 65.0 10.25 10.50
AKAM 160115P00067500 P 01/15/16 67.5 11.80 12.10
AKAM 160115P00070000 P 01/15/16 70.0 13.60 13.80
AKAM 160115P00072500 P 01/15/16 72.5 15.45 15.70
AKAM 160115P00075000 P 01/15/16 75.0 17.35 17.65
AKAM 160115P00080000 P 01/15/16 80.0 21.50 21.80
AKAM 160115P00085000 P 01/15/16 85.0 25.20 28.40
AKAM 160115P00090000 P 01/15/16 90.0 29.85 33.00
AKAM 160115P00095000 P 01/15/16 95.0 34.60 38.35
AKAM 170120C00030000 C 01/20/17 30.0 29.45 32.70
AKAM 170120C00032500 C 01/20/17 32.5 27.35 30.60
AKAM 170120C00035000 C 01/20/17 35.0 25.30 28.55
AKAM 170120C00037500 C 01/20/17 37.5 22.75 26.60
AKAM 170120C00040000 C 01/20/17 40.0 23.45 23.90
AKAM 170120C00042500 C 01/20/17 42.5 21.65 22.10
AKAM 170120C00045000 C 01/20/17 45.0 19.95 20.35
AKAM 170120C00047500 C 01/20/17 47.5 18.30 18.70
AKAM 170120C00050000 C 01/20/17 50.0 16.80 17.15
AKAM 170120C00052500 C 01/20/17 52.5 15.35 15.65
AKAM 170120C00055000 C 01/20/17 55.0 13.90 14.30
AKAM 170120C00057500 C 01/20/17 57.5 12.70 13.00
AKAM 170120C00060000 C 01/20/17 60.0 11.50 11.80
AKAM 170120C00062500 C 01/20/17 62.5 10.45 10.70
AKAM 170120C00065000 C 01/20/17 65.0 9.40 9.70
AKAM 170120C00067500 C 01/20/17 67.5 8.50 8.75
AKAM 170120C00070000 C 01/20/17 70.0 7.65 7.90
AKAM 170120C00072500 C 01/20/17 72.5 6.90 7.15
AKAM 170120C00075000 C 01/20/17 75.0 6.15 6.45
AKAM 170120C00080000 C 01/20/17 80.0 4.95 5.20
AKAM 170120C00085000 C 01/20/17 85.0 3.95 4.20
AKAM 170120C00090000 C 01/20/17 90.0 3.15 3.35
AKAM 170120C00095000 C 01/20/17 95.0 2.47 2.68
AKAM 170120P00030000 P 01/20/17 30.0 1.06 1.24
AKAM 170120P00032500 P 01/20/17 32.5 1.42 1.59
AKAM 170120P00035000 P 01/20/17 35.0 1.81 2.00
AKAM 170120P00037500 P 01/20/17 37.5 2.27 2.47
AKAM 170120P00040000 P 01/20/17 40.0 2.75 3.00
AKAM 170120P00042500 P 01/20/17 42.5 3.45 3.65
AKAM 170120P00045000 P 01/20/17 45.0 4.15 4.40
AKAM 170120P00047500 P 01/20/17 47.5 5.00 5.20
AKAM 170120P00050000 P 01/20/17 50.0 5.90 6.15
AKAM 170120P00052500 P 01/20/17 52.5 6.95 7.15
AKAM 170120P00055000 P 01/20/17 55.0 8.05 8.30
AKAM 170120P00057500 P 01/20/17 57.5 9.25 9.50
AKAM 170120P00060000 P 01/20/17 60.0 10.55 10.75
AKAM 170120P00062500 P 01/20/17 62.5 11.95 12.15
AKAM 170120P00065000 P 01/20/17 65.0 13.40 13.65
AKAM 170120P00067500 P 01/20/17 67.5 14.95 15.20
AKAM 170120P00070000 P 01/20/17 70.0 16.55 16.90
AKAM 170120P00072500 P 01/20/17 72.5 18.30 18.60
AKAM 170120P00075000 P 01/20/17 75.0 20.10 20.40
AKAM 170120P00080000 P 01/20/17 80.0 23.85 24.20
AKAM 170120P00085000 P 01/20/17 85.0 27.85 28.25
AKAM 170120P00090000 P 01/20/17 90.0 32.10 32.50
AKAM 170120P00095000 P 01/20/17 95.0 36.50 36.90

OPRA data is delayed 15 minutes.