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 (2017-01-13)Premium Content

Akamai Technologies Inc (AKAM)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 170224C00050000 C 02/24/17 50.0 10.50 15.15
AKAM 170224C00052500 C 02/24/17 52.5 8.25 12.80
AKAM 170224C00055000 C 02/24/17 55.0 6.05 10.40
AKAM 170224C00056500 C 02/24/17 56.5 4.20 8.85
AKAM 170224C00057000 C 02/24/17 57.0 3.80 8.40
AKAM 170224C00057500 C 02/24/17 57.5 3.30 7.90
AKAM 170224C00058000 C 02/24/17 58.0 2.65 7.10
AKAM 170224C00058500 C 02/24/17 58.5 2.20 6.70
AKAM 170224C00059000 C 02/24/17 59.0 3.15 5.00
AKAM 170224C00059500 C 02/24/17 59.5 3.30 3.65
AKAM 170224C00060000 C 02/24/17 60.0 2.84 3.15
AKAM 170224C00060500 C 02/24/17 60.5 2.35 2.64
AKAM 170224C00061000 C 02/24/17 61.0 1.86 2.14
AKAM 170224C00061500 C 02/24/17 61.5 1.40 1.65
AKAM 170224C00062000 C 02/24/17 62.0 0.98 1.19
AKAM 170224C00062500 C 02/24/17 62.5 0.59 0.74
AKAM 170224C00063000 C 02/24/17 63.0 0.36 0.43
AKAM 170224C00063500 C 02/24/17 63.5 0.17 0.21
AKAM 170224C00064000 C 02/24/17 64.0 0.06 0.11
AKAM 170224C00064500 C 02/24/17 64.5 0.00 0.08
AKAM 170224C00065000 C 02/24/17 65.0 0.00 0.06
AKAM 170224C00065500 C 02/24/17 65.5 0.00 0.18
AKAM 170224C00066000 C 02/24/17 66.0 0.00 0.44
AKAM 170224C00066500 C 02/24/17 66.5 0.00 0.09
AKAM 170224C00067000 C 02/24/17 67.0 0.00 0.19
AKAM 170224C00067500 C 02/24/17 67.5 0.00 0.33
AKAM 170224C00068000 C 02/24/17 68.0 0.00 0.48
AKAM 170224C00068500 C 02/24/17 68.5 0.00 0.48
AKAM 170224C00069000 C 02/24/17 69.0 0.00 0.49
AKAM 170224C00069500 C 02/24/17 69.5 0.00 0.01
AKAM 170224C00070000 C 02/24/17 70.0 0.00 0.01
AKAM 170224C00070500 C 02/24/17 70.5 0.00 0.03
AKAM 170224C00071000 C 02/24/17 71.0 0.00 0.03
AKAM 170224C00071500 C 02/24/17 71.5 0.00 0.48
AKAM 170224C00072000 C 02/24/17 72.0 0.00 0.13
AKAM 170224C00072500 C 02/24/17 72.5 0.00 0.02
AKAM 170224C00073000 C 02/24/17 73.0 0.00 0.14
AKAM 170224C00073500 C 02/24/17 73.5 0.00 0.49
AKAM 170224C00074000 C 02/24/17 74.0 0.00 0.50
AKAM 170224C00074500 C 02/24/17 74.5 0.00 0.48
AKAM 170224C00075000 C 02/24/17 75.0 0.00 0.05
AKAM 170224C00075500 C 02/24/17 75.5 0.00 0.50
AKAM 170224C00076500 C 02/24/17 76.5 0.00 0.48
AKAM 170224C00077000 C 02/24/17 77.0 0.00 0.49
AKAM 170224C00077500 C 02/24/17 77.5 0.00 0.02
AKAM 170224C00080000 C 02/24/17 80.0 0.00 0.49
AKAM 170224C00085000 C 02/24/17 85.0 0.00 0.49
AKAM 170224C00090000 C 02/24/17 90.0 0.00 0.48
AKAM 170224P00050000 P 02/24/17 50.0 0.00 0.03
AKAM 170224P00052500 P 02/24/17 52.5 0.00 0.48
AKAM 170224P00055000 P 02/24/17 55.0 0.00 0.48
AKAM 170224P00056500 P 02/24/17 56.5 0.00 0.48
AKAM 170224P00057000 P 02/24/17 57.0 0.00 0.49
AKAM 170224P00057500 P 02/24/17 57.5 0.00 0.48
AKAM 170224P00058000 P 02/24/17 58.0 0.00 0.49
AKAM 170224P00058500 P 02/24/17 58.5 0.00 0.47
AKAM 170224P00059000 P 02/24/17 59.0 0.00 0.19
AKAM 170224P00059500 P 02/24/17 59.5 0.00 0.50
AKAM 170224P00060000 P 02/24/17 60.0 0.00 0.10
AKAM 170224P00060500 P 02/24/17 60.5 0.00 0.10
AKAM 170224P00061000 P 02/24/17 61.0 0.00 0.15
AKAM 170224P00061500 P 02/24/17 61.5 0.01 0.11
AKAM 170224P00062000 P 02/24/17 62.0 0.06 0.13
AKAM 170224P00062500 P 02/24/17 62.5 0.17 0.22
AKAM 170224P00063000 P 02/24/17 63.0 0.36 0.42
AKAM 170224P00063500 P 02/24/17 63.5 0.63 0.75
AKAM 170224P00064000 P 02/24/17 64.0 0.98 1.18
AKAM 170224P00064500 P 02/24/17 64.5 1.41 1.67
AKAM 170224P00065000 P 02/24/17 65.0 1.88 2.17
AKAM 170224P00065500 P 02/24/17 65.5 2.37 2.67
AKAM 170224P00066000 P 02/24/17 66.0 2.85 3.35
AKAM 170224P00066500 P 02/24/17 66.5 3.30 3.95
AKAM 170224P00067000 P 02/24/17 67.0 1.95 6.20
AKAM 170224P00067500 P 02/24/17 67.5 2.45 6.70
AKAM 170224P00068000 P 02/24/17 68.0 2.90 7.50
AKAM 170224P00068500 P 02/24/17 68.5 3.70 8.00
AKAM 170224P00069000 P 02/24/17 69.0 3.85 8.45
AKAM 170224P00069500 P 02/24/17 69.5 4.40 8.90
AKAM 170224P00070000 P 02/24/17 70.0 5.20 9.45
AKAM 170224P00070500 P 02/24/17 70.5 5.50 10.00
AKAM 170224P00071000 P 02/24/17 71.0 6.00 10.50
AKAM 170224P00071500 P 02/24/17 71.5 6.50 11.00
AKAM 170224P00072000 P 02/24/17 72.0 7.10 11.50
AKAM 170224P00072500 P 02/24/17 72.5 7.50 12.00
AKAM 170224P00073000 P 02/24/17 73.0 8.00 12.50
AKAM 170224P00073500 P 02/24/17 73.5 8.45 13.00
AKAM 170224P00074000 P 02/24/17 74.0 9.20 13.50
AKAM 170224P00074500 P 02/24/17 74.5 9.40 14.00
AKAM 170224P00075000 P 02/24/17 75.0 10.05 14.50
AKAM 170224P00075500 P 02/24/17 75.5 10.40 15.00
AKAM 170224P00076500 P 02/24/17 76.5 11.45 16.00
AKAM 170224P00077000 P 02/24/17 77.0 11.95 16.50
AKAM 170224P00077500 P 02/24/17 77.5 12.40 17.00
AKAM 170224P00080000 P 02/24/17 80.0 14.90 19.50
AKAM 170224P00085000 P 02/24/17 85.0 19.90 24.50
AKAM 170224P00090000 P 02/24/17 90.0 24.90 29.50
AKAM 170303C00050000 C 03/03/17 50.0 10.55 15.35
AKAM 170303C00055000 C 03/03/17 55.0 5.75 10.10
AKAM 170303C00056500 C 03/03/17 56.5 5.70 7.30
AKAM 170303C00057000 C 03/03/17 57.0 5.20 7.35
AKAM 170303C00057500 C 03/03/17 57.5 3.60 7.25
AKAM 170303C00058000 C 03/03/17 58.0 4.35 5.60
AKAM 170303C00058500 C 03/03/17 58.5 3.90 5.40
AKAM 170303C00059000 C 03/03/17 59.0 3.40 4.50
AKAM 170303C00059500 C 03/03/17 59.5 2.65 4.30
AKAM 170303C00060000 C 03/03/17 60.0 1.32 4.85
AKAM 170303C00060500 C 03/03/17 60.5 2.06 3.05
AKAM 170303C00061000 C 03/03/17 61.0 1.11 3.00
AKAM 170303C00061500 C 03/03/17 61.5 1.36 2.31
AKAM 170303C00062000 C 03/03/17 62.0 1.34 1.46
AKAM 170303C00062500 C 03/03/17 62.5 1.02 1.10
AKAM 170303C00063000 C 03/03/17 63.0 0.73 0.81
AKAM 170303C00063500 C 03/03/17 63.5 0.51 0.61
AKAM 170303C00064000 C 03/03/17 64.0 0.33 0.43
AKAM 170303C00064500 C 03/03/17 64.5 0.22 0.31
AKAM 170303C00065000 C 03/03/17 65.0 0.13 0.21
AKAM 170303C00065500 C 03/03/17 65.5 0.07 0.39
AKAM 170303C00066000 C 03/03/17 66.0 0.01 0.32
AKAM 170303C00066500 C 03/03/17 66.5 0.00 0.47
AKAM 170303C00067000 C 03/03/17 67.0 0.00 0.08
AKAM 170303C00067500 C 03/03/17 67.5 0.00 0.34
AKAM 170303C00068000 C 03/03/17 68.0 0.00 0.47
AKAM 170303C00068500 C 03/03/17 68.5 0.00 0.48
AKAM 170303C00069000 C 03/03/17 69.0 0.00 0.49
AKAM 170303C00069500 C 03/03/17 69.5 0.00 0.50
AKAM 170303C00070000 C 03/03/17 70.0 0.00 0.04
AKAM 170303C00070500 C 03/03/17 70.5 0.00 0.50
AKAM 170303C00071000 C 03/03/17 71.0 0.00 0.48
AKAM 170303C00071500 C 03/03/17 71.5 0.00 0.50
AKAM 170303C00072000 C 03/03/17 72.0 0.00 0.14
AKAM 170303C00072500 C 03/03/17 72.5 0.00 0.12
AKAM 170303C00073000 C 03/03/17 73.0 0.00 0.50
AKAM 170303C00073500 C 03/03/17 73.5 0.00 0.49
AKAM 170303C00074000 C 03/03/17 74.0 0.00 0.34
AKAM 170303C00074500 C 03/03/17 74.5 0.00 0.50
AKAM 170303C00075000 C 03/03/17 75.0 0.00 0.19
AKAM 170303C00075500 C 03/03/17 75.5 0.00 0.48
AKAM 170303C00076000 C 03/03/17 76.0 0.00 0.19
AKAM 170303C00076500 C 03/03/17 76.5 0.00 0.48
AKAM 170303C00077000 C 03/03/17 77.0 0.00 0.48
AKAM 170303C00077500 C 03/03/17 77.5 0.00 0.48
AKAM 170303C00078000 C 03/03/17 78.0 0.00 0.05
AKAM 170303C00080000 C 03/03/17 80.0 0.00 0.50
AKAM 170303C00085000 C 03/03/17 85.0 0.00 0.46
AKAM 170303C00090000 C 03/03/17 90.0 0.00 0.50
AKAM 170303P00050000 P 03/03/17 50.0 0.00 0.49
AKAM 170303P00055000 P 03/03/17 55.0 0.00 0.49
AKAM 170303P00056500 P 03/03/17 56.5 0.00 0.48
AKAM 170303P00057000 P 03/03/17 57.0 0.00 0.49
AKAM 170303P00057500 P 03/03/17 57.5 0.00 0.49
AKAM 170303P00058000 P 03/03/17 58.0 0.00 0.48
AKAM 170303P00058500 P 03/03/17 58.5 0.00 0.12
AKAM 170303P00059000 P 03/03/17 59.0 0.00 0.26
AKAM 170303P00059500 P 03/03/17 59.5 0.02 0.30
AKAM 170303P00060000 P 03/03/17 60.0 0.00 0.21
AKAM 170303P00060500 P 03/03/17 60.5 0.09 0.21
AKAM 170303P00061000 P 03/03/17 61.0 0.13 0.23
AKAM 170303P00061500 P 03/03/17 61.5 0.23 0.32
AKAM 170303P00062000 P 03/03/17 62.0 0.35 0.45
AKAM 170303P00062500 P 03/03/17 62.5 0.51 0.62
AKAM 170303P00063000 P 03/03/17 63.0 0.72 0.81
AKAM 170303P00063500 P 03/03/17 63.5 0.98 1.08
AKAM 170303P00064000 P 03/03/17 64.0 1.31 1.43
AKAM 170303P00064500 P 03/03/17 64.5 0.96 2.24
AKAM 170303P00065000 P 03/03/17 65.0 1.05 2.57
AKAM 170303P00065500 P 03/03/17 65.5 1.37 3.30
AKAM 170303P00066000 P 03/03/17 66.0 0.95 5.30
AKAM 170303P00066500 P 03/03/17 66.5 1.83 4.40
AKAM 170303P00067000 P 03/03/17 67.0 2.78 4.75
AKAM 170303P00067500 P 03/03/17 67.5 2.47 6.70
AKAM 170303P00068000 P 03/03/17 68.0 3.75 6.05
AKAM 170303P00068500 P 03/03/17 68.5 3.45 7.80
AKAM 170303P00069000 P 03/03/17 69.0 4.95 6.85
AKAM 170303P00069500 P 03/03/17 69.5 6.05 7.35
AKAM 170303P00070000 P 03/03/17 70.0 4.85 9.50
AKAM 170303P00070500 P 03/03/17 70.5 5.45 10.00
AKAM 170303P00071000 P 03/03/17 71.0 6.05 10.50
AKAM 170303P00071500 P 03/03/17 71.5 6.55 11.00
AKAM 170303P00072000 P 03/03/17 72.0 6.95 11.50
AKAM 170303P00072500 P 03/03/17 72.5 7.45 12.00
AKAM 170303P00073000 P 03/03/17 73.0 7.95 12.50
AKAM 170303P00073500 P 03/03/17 73.5 8.50 13.00
AKAM 170303P00074000 P 03/03/17 74.0 9.20 13.50
AKAM 170303P00074500 P 03/03/17 74.5 9.50 14.00
AKAM 170303P00075000 P 03/03/17 75.0 10.00 14.50
AKAM 170303P00075500 P 03/03/17 75.5 10.55 15.00
AKAM 170303P00076000 P 03/03/17 76.0 11.00 15.50
AKAM 170303P00076500 P 03/03/17 76.5 11.50 16.00
AKAM 170303P00077000 P 03/03/17 77.0 12.00 16.50
AKAM 170303P00077500 P 03/03/17 77.5 12.50 17.00
AKAM 170303P00078000 P 03/03/17 78.0 13.05 17.50
AKAM 170303P00080000 P 03/03/17 80.0 15.05 19.50
AKAM 170303P00085000 P 03/03/17 85.0 20.00 24.50
AKAM 170303P00090000 P 03/03/17 90.0 25.05 29.50
AKAM 170310C00050000 C 03/10/17 50.0 10.75 15.35
AKAM 170310C00055000 C 03/10/17 55.0 6.20 10.05
AKAM 170310C00056500 C 03/10/17 56.5 4.95 8.40
AKAM 170310C00057000 C 03/10/17 57.0 5.30 7.40
AKAM 170310C00057500 C 03/10/17 57.5 3.95 6.75
AKAM 170310C00058000 C 03/10/17 58.0 4.45 6.40
AKAM 170310C00058500 C 03/10/17 58.5 2.31 6.35
AKAM 170310C00059000 C 03/10/17 59.0 2.52 4.55
AKAM 170310C00059500 C 03/10/17 59.5 3.10 5.90
AKAM 170310C00060000 C 03/10/17 60.0 2.67 3.60
AKAM 170310C00060500 C 03/10/17 60.5 0.55 4.35
AKAM 170310C00061000 C 03/10/17 61.0 0.42 3.90
AKAM 170310C00061500 C 03/10/17 61.5 1.93 2.49
AKAM 170310C00062000 C 03/10/17 62.0 1.57 1.70
AKAM 170310C00062500 C 03/10/17 62.5 1.27 1.36
AKAM 170310C00063000 C 03/10/17 63.0 0.99 1.07
AKAM 170310C00063500 C 03/10/17 63.5 0.76 0.82
AKAM 170310C00064000 C 03/10/17 64.0 0.58 0.66
AKAM 170310C00064500 C 03/10/17 64.5 0.43 0.49
AKAM 170310C00065000 C 03/10/17 65.0 0.30 0.38
AKAM 170310C00065500 C 03/10/17 65.5 0.22 0.31
AKAM 170310C00066000 C 03/10/17 66.0 0.13 0.26
AKAM 170310C00066500 C 03/10/17 66.5 0.03 0.36
AKAM 170310C00067000 C 03/10/17 67.0 0.01 0.28
AKAM 170310C00067500 C 03/10/17 67.5 0.00 0.31
AKAM 170310C00068000 C 03/10/17 68.0 0.00 0.47
AKAM 170310C00068500 C 03/10/17 68.5 0.00 0.47
AKAM 170310C00069000 C 03/10/17 69.0 0.00 0.49
AKAM 170310C00069500 C 03/10/17 69.5 0.00 0.49
AKAM 170310C00070000 C 03/10/17 70.0 0.00 0.14
AKAM 170310C00070500 C 03/10/17 70.5 0.00 0.50
AKAM 170310C00071000 C 03/10/17 71.0 0.00 0.49
AKAM 170310C00071500 C 03/10/17 71.5 0.00 0.47
AKAM 170310C00072000 C 03/10/17 72.0 0.00 0.14
AKAM 170310C00072500 C 03/10/17 72.5 0.00 0.50
AKAM 170310C00073000 C 03/10/17 73.0 0.00 0.50
AKAM 170310C00073500 C 03/10/17 73.5 0.00 0.50
AKAM 170310C00074000 C 03/10/17 74.0 0.00 0.50
AKAM 170310C00074500 C 03/10/17 74.5 0.00 0.50
AKAM 170310C00075000 C 03/10/17 75.0 0.00 0.50
AKAM 170310C00075500 C 03/10/17 75.5 0.00 0.49
AKAM 170310C00080000 C 03/10/17 80.0 0.00 0.49
AKAM 170310C00085000 C 03/10/17 85.0 0.00 0.50
AKAM 170310C00090000 C 03/10/17 90.0 0.00 0.48
AKAM 170310P00050000 P 03/10/17 50.0 0.00 0.49
AKAM 170310P00055000 P 03/10/17 55.0 0.00 0.15
AKAM 170310P00056500 P 03/10/17 56.5 0.00 0.50
AKAM 170310P00057000 P 03/10/17 57.0 0.00 0.48
AKAM 170310P00057500 P 03/10/17 57.5 0.00 0.43
AKAM 170310P00058000 P 03/10/17 58.0 0.00 0.39
AKAM 170310P00058500 P 03/10/17 58.5 0.06 0.27
AKAM 170310P00059000 P 03/10/17 59.0 0.08 0.25
AKAM 170310P00059500 P 03/10/17 59.5 0.09 0.27
AKAM 170310P00060000 P 03/10/17 60.0 0.16 0.30
AKAM 170310P00060500 P 03/10/17 60.5 0.25 0.34
AKAM 170310P00061000 P 03/10/17 61.0 0.35 0.42
AKAM 170310P00061500 P 03/10/17 61.5 0.44 0.53
AKAM 170310P00062000 P 03/10/17 62.0 0.60 0.67
AKAM 170310P00062500 P 03/10/17 62.5 0.75 0.81
AKAM 170310P00063000 P 03/10/17 63.0 0.96 1.05
AKAM 170310P00063500 P 03/10/17 63.5 1.23 1.32
AKAM 170310P00064000 P 03/10/17 64.0 1.53 1.64
AKAM 170310P00064500 P 03/10/17 64.5 1.87 2.18
AKAM 170310P00065000 P 03/10/17 65.0 0.28 2.76
AKAM 170310P00065500 P 03/10/17 65.5 1.50 5.00
AKAM 170310P00066000 P 03/10/17 66.0 1.10 5.35
AKAM 170310P00066500 P 03/10/17 66.5 1.51 5.35
AKAM 170310P00067000 P 03/10/17 67.0 2.00 6.35
AKAM 170310P00067500 P 03/10/17 67.5 3.40 5.15
AKAM 170310P00068000 P 03/10/17 68.0 3.00 7.45
AKAM 170310P00068500 P 03/10/17 68.5 3.45 7.75
AKAM 170310P00069000 P 03/10/17 69.0 3.70 8.30
AKAM 170310P00069500 P 03/10/17 69.5 4.35 8.55
AKAM 170310P00070000 P 03/10/17 70.0 4.90 8.80
AKAM 170310P00070500 P 03/10/17 70.5 5.45 9.30
AKAM 170310P00071000 P 03/10/17 71.0 6.85 10.45
AKAM 170310P00071500 P 03/10/17 71.5 6.90 10.90
AKAM 170310P00072000 P 03/10/17 72.0 7.05 11.40
AKAM 170310P00072500 P 03/10/17 72.5 7.65 12.00
AKAM 170310P00073000 P 03/10/17 73.0 8.15 12.50
AKAM 170310P00073500 P 03/10/17 73.5 8.65 13.00
AKAM 170310P00074000 P 03/10/17 74.0 9.20 13.50
AKAM 170310P00074500 P 03/10/17 74.5 9.45 14.00
AKAM 170310P00075000 P 03/10/17 75.0 10.15 14.50
AKAM 170310P00075500 P 03/10/17 75.5 10.65 15.00
AKAM 170310P00080000 P 03/10/17 80.0 15.20 19.50
AKAM 170310P00085000 P 03/10/17 85.0 20.15 24.50
AKAM 170310P00090000 P 03/10/17 90.0 25.00 29.50
AKAM 170317C00035000 C 03/17/17 35.0 25.65 30.40
AKAM 170317C00037500 C 03/17/17 37.5 23.00 27.70
AKAM 170317C00040000 C 03/17/17 40.0 20.75 25.40
AKAM 170317C00042500 C 03/17/17 42.5 18.00 22.65
AKAM 170317C00044000 C 03/17/17 44.0 16.75 21.40
AKAM 170317C00045000 C 03/17/17 45.0 15.75 20.40
AKAM 170317C00046000 C 03/17/17 46.0 14.75 19.40
AKAM 170317C00047000 C 03/17/17 47.0 13.65 18.35
AKAM 170317C00047500 C 03/17/17 47.5 13.10 17.80
AKAM 170317C00048000 C 03/17/17 48.0 12.75 17.40
AKAM 170317C00048500 C 03/17/17 48.5 12.25 16.90
AKAM 170317C00049000 C 03/17/17 49.0 11.65 16.35
AKAM 170317C00049500 C 03/17/17 49.5 11.50 15.90
AKAM 170317C00050000 C 03/17/17 50.0 11.00 15.40
AKAM 170317C00050500 C 03/17/17 50.5 10.25 14.85
AKAM 170317C00051000 C 03/17/17 51.0 9.90 14.40
AKAM 170317C00051500 C 03/17/17 51.5 9.50 13.90
AKAM 170317C00052000 C 03/17/17 52.0 10.30 11.65
AKAM 170317C00052500 C 03/17/17 52.5 8.50 12.30
AKAM 170317C00053000 C 03/17/17 53.0 9.25 10.85
AKAM 170317C00053500 C 03/17/17 53.5 7.15 11.35
AKAM 170317C00054000 C 03/17/17 54.0 8.35 10.40
AKAM 170317C00054500 C 03/17/17 54.5 7.85 9.05
AKAM 170317C00055000 C 03/17/17 55.0 7.45 8.30
AKAM 170317C00055500 C 03/17/17 55.5 6.80 9.60
AKAM 170317C00056000 C 03/17/17 56.0 6.40 8.05
AKAM 170317C00056500 C 03/17/17 56.5 4.75 8.45
AKAM 170317C00057000 C 03/17/17 57.0 5.45 7.45
AKAM 170317C00057500 C 03/17/17 57.5 5.10 6.50
AKAM 170317C00058000 C 03/17/17 58.0 3.50 7.25
AKAM 170317C00058500 C 03/17/17 58.5 4.20 5.05
AKAM 170317C00059000 C 03/17/17 59.0 3.65 4.65
AKAM 170317C00059500 C 03/17/17 59.5 3.75 4.20
AKAM 170317C00060000 C 03/17/17 60.0 3.25 3.55
AKAM 170317C00060500 C 03/17/17 60.5 2.45 3.40
AKAM 170317C00061000 C 03/17/17 61.0 2.51 2.81
AKAM 170317C00061500 C 03/17/17 61.5 2.23 2.36
AKAM 170317C00062000 C 03/17/17 62.0 1.91 2.02
AKAM 170317C00062500 C 03/17/17 62.5 1.64 1.71
AKAM 170317C00063000 C 03/17/17 63.0 1.34 1.43
AKAM 170317C00063500 C 03/17/17 63.5 1.10 1.18
AKAM 170317C00064000 C 03/17/17 64.0 0.90 0.97
AKAM 170317C00064500 C 03/17/17 64.5 0.72 0.79
AKAM 170317C00065000 C 03/17/17 65.0 0.57 0.63
AKAM 170317C00065500 C 03/17/17 65.5 0.45 0.50
AKAM 170317C00066000 C 03/17/17 66.0 0.35 0.40
AKAM 170317C00066500 C 03/17/17 66.5 0.27 0.32
AKAM 170317C00067000 C 03/17/17 67.0 0.18 0.26
AKAM 170317C00067500 C 03/17/17 67.5 0.13 0.20
AKAM 170317C00068000 C 03/17/17 68.0 0.00 0.45
AKAM 170317C00068500 C 03/17/17 68.5 0.01 0.44
AKAM 170317C00069000 C 03/17/17 69.0 0.01 0.22
AKAM 170317C00069500 C 03/17/17 69.5 0.01 0.16
AKAM 170317C00070000 C 03/17/17 70.0 0.01 0.10
AKAM 170317C00070500 C 03/17/17 70.5 0.00 0.20
AKAM 170317C00071000 C 03/17/17 71.0 0.00 0.17
AKAM 170317C00071500 C 03/17/17 71.5 0.00 0.16
AKAM 170317C00072000 C 03/17/17 72.0 0.00 0.11
AKAM 170317C00072500 C 03/17/17 72.5 0.00 0.10
AKAM 170317C00073000 C 03/17/17 73.0 0.00 0.08
AKAM 170317C00073500 C 03/17/17 73.5 0.00 0.08
AKAM 170317C00074000 C 03/17/17 74.0 0.00 0.06
AKAM 170317C00074500 C 03/17/17 74.5 0.00 0.06
AKAM 170317C00075000 C 03/17/17 75.0 0.00 0.06
AKAM 170317C00075500 C 03/17/17 75.5 0.00 0.06
AKAM 170317C00076000 C 03/17/17 76.0 0.00 0.04
AKAM 170317C00076500 C 03/17/17 76.5 0.00 0.05
AKAM 170317C00077000 C 03/17/17 77.0 0.00 0.05
AKAM 170317C00077500 C 03/17/17 77.5 0.00 0.05
AKAM 170317C00078000 C 03/17/17 78.0 0.00 0.06
AKAM 170317C00080000 C 03/17/17 80.0 0.00 0.05
AKAM 170317C00082500 C 03/17/17 82.5 0.00 0.06
AKAM 170317C00085000 C 03/17/17 85.0 0.00 0.05
AKAM 170317C00087500 C 03/17/17 87.5 0.00 0.05
AKAM 170317C00090000 C 03/17/17 90.0 0.00 0.06
AKAM 170317C00095000 C 03/17/17 95.0 0.00 0.04
AKAM 170317C00100000 C 03/17/17 100.0 0.00 0.04
AKAM 170317P00035000 P 03/17/17 35.0 0.00 0.06
AKAM 170317P00037500 P 03/17/17 37.5 0.00 0.06
AKAM 170317P00040000 P 03/17/17 40.0 0.00 0.06
AKAM 170317P00042500 P 03/17/17 42.5 0.00 0.06
AKAM 170317P00044000 P 03/17/17 44.0 0.00 0.06
AKAM 170317P00045000 P 03/17/17 45.0 0.00 0.06
AKAM 170317P00046000 P 03/17/17 46.0 0.00 0.06
AKAM 170317P00047000 P 03/17/17 47.0 0.00 0.06
AKAM 170317P00047500 P 03/17/17 47.5 0.00 0.06
AKAM 170317P00048000 P 03/17/17 48.0 0.00 0.08
AKAM 170317P00048500 P 03/17/17 48.5 0.00 0.09
AKAM 170317P00049000 P 03/17/17 49.0 0.00 0.12
AKAM 170317P00049500 P 03/17/17 49.5 0.00 0.15
AKAM 170317P00050000 P 03/17/17 50.0 0.00 0.17
AKAM 170317P00050500 P 03/17/17 50.5 0.00 0.20
AKAM 170317P00051000 P 03/17/17 51.0 0.00 0.18
AKAM 170317P00051500 P 03/17/17 51.5 0.00 0.18
AKAM 170317P00052000 P 03/17/17 52.0 0.00 0.18
AKAM 170317P00052500 P 03/17/17 52.5 0.00 0.33
AKAM 170317P00053000 P 03/17/17 53.0 0.00 0.36
AKAM 170317P00053500 P 03/17/17 53.5 0.00 0.40
AKAM 170317P00054000 P 03/17/17 54.0 0.00 0.43
AKAM 170317P00054500 P 03/17/17 54.5 0.00 0.48
AKAM 170317P00055000 P 03/17/17 55.0 0.02 0.11
AKAM 170317P00055500 P 03/17/17 55.5 0.03 0.49
AKAM 170317P00056000 P 03/17/17 56.0 0.03 0.49
AKAM 170317P00056500 P 03/17/17 56.5 0.04 0.40
AKAM 170317P00057000 P 03/17/17 57.0 0.08 0.39
AKAM 170317P00057500 P 03/17/17 57.5 0.11 0.25
AKAM 170317P00058000 P 03/17/17 58.0 0.13 0.21
AKAM 170317P00058500 P 03/17/17 58.5 0.18 0.35
AKAM 170317P00059000 P 03/17/17 59.0 0.23 0.29
AKAM 170317P00059500 P 03/17/17 59.5 0.29 0.36
AKAM 170317P00060000 P 03/17/17 60.0 0.38 0.43
AKAM 170317P00060500 P 03/17/17 60.5 0.48 0.52
AKAM 170317P00061000 P 03/17/17 61.0 0.57 0.64
AKAM 170317P00061500 P 03/17/17 61.5 0.72 0.79
AKAM 170317P00062000 P 03/17/17 62.0 0.89 0.96
AKAM 170317P00062500 P 03/17/17 62.5 1.08 1.17
AKAM 170317P00063000 P 03/17/17 63.0 1.29 1.40
AKAM 170317P00063500 P 03/17/17 63.5 1.56 1.66
AKAM 170317P00064000 P 03/17/17 64.0 1.83 1.96
AKAM 170317P00064500 P 03/17/17 64.5 2.13 2.29
AKAM 170317P00065000 P 03/17/17 65.0 2.35 2.99
AKAM 170317P00065500 P 03/17/17 65.5 2.69 3.15
AKAM 170317P00066000 P 03/17/17 66.0 3.05 3.75
AKAM 170317P00066500 P 03/17/17 66.5 3.45 4.30
AKAM 170317P00067000 P 03/17/17 67.0 3.90 4.90
AKAM 170317P00067500 P 03/17/17 67.5 4.50 4.90
AKAM 170317P00068000 P 03/17/17 68.0 4.20 5.85
AKAM 170317P00068500 P 03/17/17 68.5 4.65 6.40
AKAM 170317P00069000 P 03/17/17 69.0 4.75 6.80
AKAM 170317P00069500 P 03/17/17 69.5 5.25 7.35
AKAM 170317P00070000 P 03/17/17 70.0 6.30 7.75
AKAM 170317P00070500 P 03/17/17 70.5 5.75 8.40
AKAM 170317P00071000 P 03/17/17 71.0 5.70 10.00
AKAM 170317P00071500 P 03/17/17 71.5 6.45 9.65
AKAM 170317P00072000 P 03/17/17 72.0 7.00 10.90
AKAM 170317P00072500 P 03/17/17 72.5 7.50 12.00
AKAM 170317P00073000 P 03/17/17 73.0 8.00 12.50
AKAM 170317P00073500 P 03/17/17 73.5 8.50 13.00
AKAM 170317P00074000 P 03/17/17 74.0 9.20 13.50
AKAM 170317P00074500 P 03/17/17 74.5 9.50 14.00
AKAM 170317P00075000 P 03/17/17 75.0 10.20 14.50
AKAM 170317P00075500 P 03/17/17 75.5 10.70 15.00
AKAM 170317P00076000 P 03/17/17 76.0 11.20 15.50
AKAM 170317P00076500 P 03/17/17 76.5 11.55 16.00
AKAM 170317P00077000 P 03/17/17 77.0 12.00 16.50
AKAM 170317P00077500 P 03/17/17 77.5 12.45 17.00
AKAM 170317P00078000 P 03/17/17 78.0 13.05 17.50
AKAM 170317P00080000 P 03/17/17 80.0 15.00 19.50
AKAM 170317P00082500 P 03/17/17 82.5 17.55 22.00
AKAM 170317P00085000 P 03/17/17 85.0 20.20 24.50
AKAM 170317P00087500 P 03/17/17 87.5 22.60 27.00
AKAM 170317P00090000 P 03/17/17 90.0 25.20 29.50
AKAM 170317P00095000 P 03/17/17 95.0 30.20 34.50
AKAM 170317P00100000 P 03/17/17 100.0 35.00 39.50
AKAM 170324C00045000 C 03/24/17 45.0 15.95 20.40
AKAM 170324C00050000 C 03/24/17 50.0 11.40 15.15
AKAM 170324C00055000 C 03/24/17 55.0 7.55 8.35
AKAM 170324C00056500 C 03/24/17 56.5 4.35 8.45
AKAM 170324C00057000 C 03/24/17 57.0 4.05 8.50
AKAM 170324C00057500 C 03/24/17 57.5 5.10 7.05
AKAM 170324C00058000 C 03/24/17 58.0 3.20 7.50
AKAM 170324C00058500 C 03/24/17 58.5 3.20 6.50
AKAM 170324C00059000 C 03/24/17 59.0 2.36 6.65
AKAM 170324C00059500 C 03/24/17 59.5 3.40 5.30
AKAM 170324C00060000 C 03/24/17 60.0 3.25 3.85
AKAM 170324C00060500 C 03/24/17 60.5 2.07 3.50
AKAM 170324C00061000 C 03/24/17 61.0 2.72 2.88
AKAM 170324C00061500 C 03/24/17 61.5 2.39 2.52
AKAM 170324C00062000 C 03/24/17 62.0 2.06 2.19
AKAM 170324C00062500 C 03/24/17 62.5 1.77 1.88
AKAM 170324C00063000 C 03/24/17 63.0 1.50 1.61
AKAM 170324C00063500 C 03/24/17 63.5 1.27 1.36
AKAM 170324C00064000 C 03/24/17 64.0 1.10 1.14
AKAM 170324C00064500 C 03/24/17 64.5 0.86 0.95
AKAM 170324C00065000 C 03/24/17 65.0 0.70 0.78
AKAM 170324C00065500 C 03/24/17 65.5 0.54 0.66
AKAM 170324C00066000 C 03/24/17 66.0 0.41 0.54
AKAM 170324C00066500 C 03/24/17 66.5 0.33 0.45
AKAM 170324C00067000 C 03/24/17 67.0 0.20 0.39
AKAM 170324C00067500 C 03/24/17 67.5 0.13 0.33
AKAM 170324C00068000 C 03/24/17 68.0 0.05 0.40
AKAM 170324C00068500 C 03/24/17 68.5 0.07 0.43
AKAM 170324C00069000 C 03/24/17 69.0 0.05 0.47
AKAM 170324C00069500 C 03/24/17 69.5 0.01 0.46
AKAM 170324C00070000 C 03/24/17 70.0 0.00 0.39
AKAM 170324C00070500 C 03/24/17 70.5 0.01 0.46
AKAM 170324C00071000 C 03/24/17 71.0 0.01 0.45
AKAM 170324C00071500 C 03/24/17 71.5 0.02 0.48
AKAM 170324C00072000 C 03/24/17 72.0 0.02 0.10
AKAM 170324C00072500 C 03/24/17 72.5 0.00 0.47
AKAM 170324C00073000 C 03/24/17 73.0 0.00 0.49
AKAM 170324C00073500 C 03/24/17 73.5 0.00 0.48
AKAM 170324C00074000 C 03/24/17 74.0 0.00 0.41
AKAM 170324C00074500 C 03/24/17 74.5 0.00 0.49
AKAM 170324C00075000 C 03/24/17 75.0 0.00 0.49
AKAM 170324C00075500 C 03/24/17 75.5 0.00 0.50
AKAM 170324C00080000 C 03/24/17 80.0 0.00 0.47
AKAM 170324C00085000 C 03/24/17 85.0 0.00 0.50
AKAM 170324C00090000 C 03/24/17 90.0 0.00 0.49
AKAM 170324P00045000 P 03/24/17 45.0 0.00 0.49
AKAM 170324P00050000 P 03/24/17 50.0 0.00 0.48
AKAM 170324P00055000 P 03/24/17 55.0 0.00 0.49
AKAM 170324P00056500 P 03/24/17 56.5 0.00 0.48
AKAM 170324P00057000 P 03/24/17 57.0 0.09 0.47
AKAM 170324P00057500 P 03/24/17 57.5 0.12 0.49
AKAM 170324P00058000 P 03/24/17 58.0 0.19 0.46
AKAM 170324P00058500 P 03/24/17 58.5 0.24 0.41
AKAM 170324P00059000 P 03/24/17 59.0 0.30 0.43
AKAM 170324P00059500 P 03/24/17 59.5 0.37 0.46
AKAM 170324P00060000 P 03/24/17 60.0 0.47 0.55
AKAM 170324P00060500 P 03/24/17 60.5 0.58 0.66
AKAM 170324P00061000 P 03/24/17 61.0 0.70 0.79
AKAM 170324P00061500 P 03/24/17 61.5 0.86 0.94
AKAM 170324P00062000 P 03/24/17 62.0 1.03 1.12
AKAM 170324P00062500 P 03/24/17 62.5 1.21 1.33
AKAM 170324P00063000 P 03/24/17 63.0 1.44 1.57
AKAM 170324P00063500 P 03/24/17 63.5 1.67 1.83
AKAM 170324P00064000 P 03/24/17 64.0 1.95 2.13
AKAM 170324P00064500 P 03/24/17 64.5 2.24 2.44
AKAM 170324P00065000 P 03/24/17 65.0 2.56 2.86
AKAM 170324P00065500 P 03/24/17 65.5 2.85 3.75
AKAM 170324P00066000 P 03/24/17 66.0 3.00 3.95
AKAM 170324P00066500 P 03/24/17 66.5 1.71 6.00
AKAM 170324P00067000 P 03/24/17 67.0 2.95 6.05
AKAM 170324P00067500 P 03/24/17 67.5 3.90 5.35
AKAM 170324P00068000 P 03/24/17 68.0 3.05 6.05
AKAM 170324P00068500 P 03/24/17 68.5 5.20 6.45
AKAM 170324P00069000 P 03/24/17 69.0 4.45 6.90
AKAM 170324P00069500 P 03/24/17 69.5 5.70 7.40
AKAM 170324P00070000 P 03/24/17 70.0 6.60 7.90
AKAM 170324P00070500 P 03/24/17 70.5 6.65 8.40
AKAM 170324P00071000 P 03/24/17 71.0 6.55 8.85
AKAM 170324P00071500 P 03/24/17 71.5 7.05 9.35
AKAM 170324P00072000 P 03/24/17 72.0 8.15 9.85
AKAM 170324P00072500 P 03/24/17 72.5 8.75 10.35
AKAM 170324P00073000 P 03/24/17 73.0 8.05 12.40
AKAM 170324P00073500 P 03/24/17 73.5 8.55 13.00
AKAM 170324P00074000 P 03/24/17 74.0 8.65 13.20
AKAM 170324P00074500 P 03/24/17 74.5 9.15 13.90
AKAM 170324P00075000 P 03/24/17 75.0 9.65 14.10
AKAM 170324P00075500 P 03/24/17 75.5 10.15 14.55
AKAM 170324P00080000 P 03/24/17 80.0 15.10 19.50
AKAM 170324P00085000 P 03/24/17 85.0 20.10 24.50
AKAM 170324P00090000 P 03/24/17 90.0 25.10 29.50
AKAM 170331C00056500 C 03/31/17 56.5 5.75 8.10
AKAM 170331C00057000 C 03/31/17 57.0 5.60 6.70
AKAM 170331C00057500 C 03/31/17 57.5 5.20 8.10
AKAM 170331C00058000 C 03/31/17 58.0 4.80 5.75
AKAM 170331C00058500 C 03/31/17 58.5 4.45 5.30
AKAM 170331C00059000 C 03/31/17 59.0 2.90 6.80
AKAM 170331C00059500 C 03/31/17 59.5 3.60 4.45
AKAM 170331C00060000 C 03/31/17 60.0 2.52 5.95
AKAM 170331C00060500 C 03/31/17 60.5 3.10 3.45
AKAM 170331C00061000 C 03/31/17 61.0 2.89 3.10
AKAM 170331C00061500 C 03/31/17 61.5 2.56 2.69
AKAM 170331C00062000 C 03/31/17 62.0 2.24 2.37
AKAM 170331C00062500 C 03/31/17 62.5 1.95 2.07
AKAM 170331C00063000 C 03/31/17 63.0 1.69 1.80
AKAM 170331C00063500 C 03/31/17 63.5 1.45 1.55
AKAM 170331C00064000 C 03/31/17 64.0 1.24 1.32
AKAM 170331C00064500 C 03/31/17 64.5 1.04 1.12
AKAM 170331C00065000 C 03/31/17 65.0 0.87 0.95
AKAM 170331C00065500 C 03/31/17 65.5 0.73 0.79
AKAM 170331C00066000 C 03/31/17 66.0 0.60 0.67
AKAM 170331C00066500 C 03/31/17 66.5 0.48 0.55
AKAM 170331C00067000 C 03/31/17 67.0 0.39 0.47
AKAM 170331C00067500 C 03/31/17 67.5 0.25 0.38
AKAM 170331C00068000 C 03/31/17 68.0 0.15 0.32
AKAM 170331C00068500 C 03/31/17 68.5 0.06 0.40
AKAM 170331C00069000 C 03/31/17 69.0 0.05 0.43
AKAM 170331C00069500 C 03/31/17 69.5 0.04 0.44
AKAM 170331C00070000 C 03/31/17 70.0 0.01 0.47
AKAM 170331C00070500 C 03/31/17 70.5 0.00 0.46
AKAM 170331C00071000 C 03/31/17 71.0 0.01 0.47
AKAM 170331P00056500 P 03/31/17 56.5 0.16 0.51
AKAM 170331P00057000 P 03/31/17 57.0 0.15 0.52
AKAM 170331P00057500 P 03/31/17 57.5 0.21 0.52
AKAM 170331P00058000 P 03/31/17 58.0 0.30 0.43
AKAM 170331P00058500 P 03/31/17 58.5 0.35 0.46
AKAM 170331P00059000 P 03/31/17 59.0 0.42 0.51
AKAM 170331P00059500 P 03/31/17 59.5 0.51 0.59
AKAM 170331P00060000 P 03/31/17 60.0 0.62 0.68
AKAM 170331P00060500 P 03/31/17 60.5 0.73 0.84
AKAM 170331P00061000 P 03/31/17 61.0 0.87 0.94
AKAM 170331P00061500 P 03/31/17 61.5 1.02 1.10
AKAM 170331P00062000 P 03/31/17 62.0 1.20 1.28
AKAM 170331P00062500 P 03/31/17 62.5 1.41 1.50
AKAM 170331P00063000 P 03/31/17 63.0 1.63 1.74
AKAM 170331P00063500 P 03/31/17 63.5 1.88 2.00
AKAM 170331P00064000 P 03/31/17 64.0 2.15 2.29
AKAM 170331P00064500 P 03/31/17 64.5 2.45 2.60
AKAM 170331P00065000 P 03/31/17 65.0 2.74 3.20
AKAM 170331P00065500 P 03/31/17 65.5 2.95 3.80
AKAM 170331P00066000 P 03/31/17 66.0 1.46 4.20
AKAM 170331P00066500 P 03/31/17 66.5 1.95 6.10
AKAM 170331P00067000 P 03/31/17 67.0 2.63 6.10
AKAM 170331P00067500 P 03/31/17 67.5 3.95 5.45
AKAM 170331P00068000 P 03/31/17 68.0 4.80 6.05
AKAM 170331P00068500 P 03/31/17 68.5 5.30 6.50
AKAM 170331P00069000 P 03/31/17 69.0 5.25 6.95
AKAM 170331P00069500 P 03/31/17 69.5 5.75 7.40
AKAM 170331P00070000 P 03/31/17 70.0 5.75 7.90
AKAM 170331P00070500 P 03/31/17 70.5 6.80 8.40
AKAM 170331P00071000 P 03/31/17 71.0 5.95 9.90
AKAM 170421C00032500 C 04/21/17 32.5 28.00 32.60
AKAM 170421C00035000 C 04/21/17 35.0 25.55 29.90
AKAM 170421C00037500 C 04/21/17 37.5 23.00 27.60
AKAM 170421C00040000 C 04/21/17 40.0 20.80 25.45
AKAM 170421C00042500 C 04/21/17 42.5 18.00 22.50
AKAM 170421C00045000 C 04/21/17 45.0 15.80 20.40
AKAM 170421C00047500 C 04/21/17 47.5 13.65 18.00
AKAM 170421C00050000 C 04/21/17 50.0 10.90 15.50
AKAM 170421C00055000 C 04/21/17 55.0 7.65 8.85
AKAM 170421C00057500 C 04/21/17 57.5 5.50 6.60
AKAM 170421C00060000 C 04/21/17 60.0 4.00 4.30
AKAM 170421C00062500 C 04/21/17 62.5 2.46 2.65
AKAM 170421C00065000 C 04/21/17 65.0 1.32 1.46
AKAM 170421C00067500 C 04/21/17 67.5 0.62 0.74
AKAM 170421C00070000 C 04/21/17 70.0 0.28 0.37
AKAM 170421C00072500 C 04/21/17 72.5 0.05 0.33
AKAM 170421C00075000 C 04/21/17 75.0 0.00 0.32
AKAM 170421C00080000 C 04/21/17 80.0 0.00 0.10
AKAM 170421C00085000 C 04/21/17 85.0 0.00 0.06
AKAM 170421C00090000 C 04/21/17 90.0 0.00 0.05
AKAM 170421C00095000 C 04/21/17 95.0 0.00 0.06
AKAM 170421P00032500 P 04/21/17 32.5 0.00 0.06
AKAM 170421P00035000 P 04/21/17 35.0 0.00 0.06
AKAM 170421P00037500 P 04/21/17 37.5 0.00 0.06
AKAM 170421P00040000 P 04/21/17 40.0 0.00 0.09
AKAM 170421P00042500 P 04/21/17 42.5 0.00 0.19
AKAM 170421P00045000 P 04/21/17 45.0 0.00 0.18
AKAM 170421P00047500 P 04/21/17 47.5 0.00 0.49
AKAM 170421P00050000 P 04/21/17 50.0 0.00 0.47
AKAM 170421P00055000 P 04/21/17 55.0 0.25 0.56
AKAM 170421P00057500 P 04/21/17 57.5 0.50 0.62
AKAM 170421P00060000 P 04/21/17 60.0 1.00 1.14
AKAM 170421P00062500 P 04/21/17 62.5 1.85 2.07
AKAM 170421P00065000 P 04/21/17 65.0 3.15 3.50
AKAM 170421P00067500 P 04/21/17 67.5 4.80 5.70
AKAM 170421P00070000 P 04/21/17 70.0 6.90 7.90
AKAM 170421P00072500 P 04/21/17 72.5 8.35 10.40
AKAM 170421P00075000 P 04/21/17 75.0 9.65 14.00
AKAM 170421P00080000 P 04/21/17 80.0 15.10 19.50
AKAM 170421P00085000 P 04/21/17 85.0 20.10 24.50
AKAM 170421P00090000 P 04/21/17 90.0 25.15 29.50
AKAM 170421P00095000 P 04/21/17 95.0 30.15 34.50
AKAM 170519C00027500 C 05/19/17 27.5 33.10 37.65
AKAM 170519C00030000 C 05/19/17 30.0 30.55 35.10
AKAM 170519C00032500 C 05/19/17 32.5 28.05 32.65
AKAM 170519C00035000 C 05/19/17 35.0 25.55 30.10
AKAM 170519C00037500 C 05/19/17 37.5 23.35 27.95
AKAM 170519C00040000 C 05/19/17 40.0 20.55 25.20
AKAM 170519C00042500 C 05/19/17 42.5 18.25 22.75
AKAM 170519C00045000 C 05/19/17 45.0 15.90 20.45
AKAM 170519C00047500 C 05/19/17 47.5 13.50 18.00
AKAM 170519C00050000 C 05/19/17 50.0 13.15 14.20
AKAM 170519C00052500 C 05/19/17 52.5 10.85 11.80
AKAM 170519C00055000 C 05/19/17 55.0 8.55 9.70
AKAM 170519C00057500 C 05/19/17 57.5 6.90 7.65
AKAM 170519C00060000 C 05/19/17 60.0 5.25 5.65
AKAM 170519C00062500 C 05/19/17 62.5 3.85 4.15
AKAM 170519C00065000 C 05/19/17 65.0 2.77 2.94
AKAM 170519C00067500 C 05/19/17 67.5 1.87 2.02
AKAM 170519C00070000 C 05/19/17 70.0 1.21 1.34
AKAM 170519C00072500 C 05/19/17 72.5 0.76 0.87
AKAM 170519C00075000 C 05/19/17 75.0 0.44 0.56
AKAM 170519C00077500 C 05/19/17 77.5 0.09 0.49
AKAM 170519C00080000 C 05/19/17 80.0 0.05 0.35
AKAM 170519C00085000 C 05/19/17 85.0 0.02 0.23
AKAM 170519C00090000 C 05/19/17 90.0 0.00 0.12
AKAM 170519C00095000 C 05/19/17 95.0 0.00 0.14
AKAM 170519P00027500 P 05/19/17 27.5 0.00 0.05
AKAM 170519P00030000 P 05/19/17 30.0 0.00 0.09
AKAM 170519P00032500 P 05/19/17 32.5 0.00 0.19
AKAM 170519P00035000 P 05/19/17 35.0 0.00 0.22
AKAM 170519P00037500 P 05/19/17 37.5 0.00 0.49
AKAM 170519P00040000 P 05/19/17 40.0 0.01 0.50
AKAM 170519P00042500 P 05/19/17 42.5 0.03 0.15
AKAM 170519P00045000 P 05/19/17 45.0 0.06 0.47
AKAM 170519P00047500 P 05/19/17 47.5 0.15 0.55
AKAM 170519P00050000 P 05/19/17 50.0 0.34 0.53
AKAM 170519P00052500 P 05/19/17 52.5 0.60 0.72
AKAM 170519P00055000 P 05/19/17 55.0 0.98 1.05
AKAM 170519P00057500 P 05/19/17 57.5 1.50 1.62
AKAM 170519P00060000 P 05/19/17 60.0 2.28 2.42
AKAM 170519P00062500 P 05/19/17 62.5 3.30 3.55
AKAM 170519P00065000 P 05/19/17 65.0 4.60 4.85
AKAM 170519P00067500 P 05/19/17 67.5 6.15 6.70
AKAM 170519P00070000 P 05/19/17 70.0 7.80 8.55
AKAM 170519P00072500 P 05/19/17 72.5 9.85 10.95
AKAM 170519P00075000 P 05/19/17 75.0 12.00 13.10
AKAM 170519P00077500 P 05/19/17 77.5 12.60 16.90
AKAM 170519P00080000 P 05/19/17 80.0 14.95 19.50
AKAM 170519P00085000 P 05/19/17 85.0 20.05 24.50
AKAM 170519P00090000 P 05/19/17 90.0 24.80 29.35
AKAM 170519P00095000 P 05/19/17 95.0 29.65 34.30
AKAM 170818C00032500 C 08/18/17 32.5 28.30 32.60
AKAM 170818C00035000 C 08/18/17 35.0 26.00 30.40
AKAM 170818C00037500 C 08/18/17 37.5 23.50 28.00
AKAM 170818C00040000 C 08/18/17 40.0 21.40 26.00
AKAM 170818C00042500 C 08/18/17 42.5 19.90 23.50
AKAM 170818C00045000 C 08/18/17 45.0 17.90 19.80
AKAM 170818C00047500 C 08/18/17 47.5 15.70 18.00
AKAM 170818C00050000 C 08/18/17 50.0 13.70 15.15
AKAM 170818C00055000 C 08/18/17 55.0 10.00 11.20
AKAM 170818C00060000 C 08/18/17 60.0 6.95 7.65
AKAM 170818C00062500 C 08/18/17 62.5 5.55 6.30
AKAM 170818C00065000 C 08/18/17 65.0 4.55 5.00
AKAM 170818C00067500 C 08/18/17 67.5 3.45 3.95
AKAM 170818C00070000 C 08/18/17 70.0 2.66 3.15
AKAM 170818C00072500 C 08/18/17 72.5 2.03 2.41
AKAM 170818C00075000 C 08/18/17 75.0 1.55 1.85
AKAM 170818C00077500 C 08/18/17 77.5 1.08 1.47
AKAM 170818C00080000 C 08/18/17 80.0 0.73 1.00
AKAM 170818C00085000 C 08/18/17 85.0 0.27 0.77
AKAM 170818C00090000 C 08/18/17 90.0 0.05 0.54
AKAM 170818C00095000 C 08/18/17 95.0 0.00 0.50
AKAM 170818C00100000 C 08/18/17 100.0 0.01 0.22
AKAM 170818P00032500 P 08/18/17 32.5 0.00 0.50
AKAM 170818P00035000 P 08/18/17 35.0 0.01 0.49
AKAM 170818P00037500 P 08/18/17 37.5 0.02 0.52
AKAM 170818P00040000 P 08/18/17 40.0 0.15 0.63
AKAM 170818P00042500 P 08/18/17 42.5 0.29 0.79
AKAM 170818P00045000 P 08/18/17 45.0 0.55 0.98
AKAM 170818P00047500 P 08/18/17 47.5 0.77 1.30
AKAM 170818P00050000 P 08/18/17 50.0 1.12 1.50
AKAM 170818P00055000 P 08/18/17 55.0 2.23 2.50
AKAM 170818P00060000 P 08/18/17 60.0 3.90 4.35
AKAM 170818P00062500 P 08/18/17 62.5 4.95 5.45
AKAM 170818P00065000 P 08/18/17 65.0 6.20 6.95
AKAM 170818P00067500 P 08/18/17 67.5 7.55 8.45
AKAM 170818P00070000 P 08/18/17 70.0 9.25 10.20
AKAM 170818P00072500 P 08/18/17 72.5 11.05 12.35
AKAM 170818P00075000 P 08/18/17 75.0 12.95 14.40
AKAM 170818P00077500 P 08/18/17 77.5 15.00 16.55
AKAM 170818P00080000 P 08/18/17 80.0 17.20 18.80
AKAM 170818P00085000 P 08/18/17 85.0 21.25 24.60
AKAM 170818P00090000 P 08/18/17 90.0 25.00 29.50
AKAM 170818P00095000 P 08/18/17 95.0 30.20 34.50
AKAM 170818P00100000 P 08/18/17 100.0 35.00 39.50
AKAM 180119C00020000 C 01/19/18 20.0 40.55 45.50
AKAM 180119C00022500 C 01/19/18 22.5 38.55 43.50
AKAM 180119C00025000 C 01/19/18 25.0 36.05 41.00
AKAM 180119C00027500 C 01/19/18 27.5 33.55 38.50
AKAM 180119C00030000 C 01/19/18 30.0 31.30 36.00
AKAM 180119C00032500 C 01/19/18 32.5 29.00 33.95
AKAM 180119C00035000 C 01/19/18 35.0 26.55 31.50
AKAM 180119C00037500 C 01/19/18 37.5 25.75 28.40
AKAM 180119C00040000 C 01/19/18 40.0 22.90 26.20
AKAM 180119C00042500 C 01/19/18 42.5 20.05 24.00
AKAM 180119C00045000 C 01/19/18 45.0 18.35 21.50
AKAM 180119C00047500 C 01/19/18 47.5 16.35 19.50
AKAM 180119C00050000 C 01/19/18 50.0 14.45 17.55
AKAM 180119C00052500 C 01/19/18 52.5 13.40 15.50
AKAM 180119C00055000 C 01/19/18 55.0 11.85 13.60
AKAM 180119C00057500 C 01/19/18 57.5 10.30 11.65
AKAM 180119C00060000 C 01/19/18 60.0 8.80 10.15
AKAM 180119C00062500 C 01/19/18 62.5 7.60 8.75
AKAM 180119C00065000 C 01/19/18 65.0 6.75 7.45
AKAM 180119C00067500 C 01/19/18 67.5 5.40 6.45
AKAM 180119C00070000 C 01/19/18 70.0 4.70 5.40
AKAM 180119C00072500 C 01/19/18 72.5 3.75 4.60
AKAM 180119C00075000 C 01/19/18 75.0 2.66 3.75
AKAM 180119C00077500 C 01/19/18 77.5 2.16 3.55
AKAM 180119C00080000 C 01/19/18 80.0 2.07 2.61
AKAM 180119C00082500 C 01/19/18 82.5 1.59 2.34
AKAM 180119C00085000 C 01/19/18 85.0 1.21 1.91
AKAM 180119C00090000 C 01/19/18 90.0 0.67 1.42
AKAM 180119C00095000 C 01/19/18 95.0 0.55 0.86
AKAM 180119C00100000 C 01/19/18 100.0 0.22 0.93
AKAM 180119C00105000 C 01/19/18 105.0 0.08 0.91
AKAM 180119C00110000 C 01/19/18 110.0 0.01 0.98
AKAM 180119P00020000 P 01/19/18 20.0 0.05 0.39
AKAM 180119P00022500 P 01/19/18 22.5 0.00 0.79
AKAM 180119P00025000 P 01/19/18 25.0 0.00 0.99
AKAM 180119P00027500 P 01/19/18 27.5 0.00 1.00
AKAM 180119P00030000 P 01/19/18 30.0 0.11 0.68
AKAM 180119P00032500 P 01/19/18 32.5 0.16 0.97
AKAM 180119P00035000 P 01/19/18 35.0 0.05 1.04
AKAM 180119P00037500 P 01/19/18 37.5 0.25 1.21
AKAM 180119P00040000 P 01/19/18 40.0 0.79 1.08
AKAM 180119P00042500 P 01/19/18 42.5 0.96 1.37
AKAM 180119P00045000 P 01/19/18 45.0 1.20 1.80
AKAM 180119P00047500 P 01/19/18 47.5 1.68 2.40
AKAM 180119P00050000 P 01/19/18 50.0 2.33 2.80
AKAM 180119P00052500 P 01/19/18 52.5 2.52 3.75
AKAM 180119P00055000 P 01/19/18 55.0 3.40 4.20
AKAM 180119P00057500 P 01/19/18 57.5 4.50 5.35
AKAM 180119P00060000 P 01/19/18 60.0 5.35 6.20
AKAM 180119P00062500 P 01/19/18 62.5 6.60 7.30
AKAM 180119P00065000 P 01/19/18 65.0 7.90 8.75
AKAM 180119P00067500 P 01/19/18 67.5 9.20 10.05
AKAM 180119P00070000 P 01/19/18 70.0 10.50 11.70
AKAM 180119P00072500 P 01/19/18 72.5 11.60 13.40
AKAM 180119P00075000 P 01/19/18 75.0 14.05 15.15
AKAM 180119P00077500 P 01/19/18 77.5 15.35 18.15
AKAM 180119P00080000 P 01/19/18 80.0 17.75 20.35
AKAM 180119P00082500 P 01/19/18 82.5 19.55 22.55
AKAM 180119P00085000 P 01/19/18 85.0 21.35 25.15
AKAM 180119P00090000 P 01/19/18 90.0 25.85 29.55
AKAM 180119P00095000 P 01/19/18 95.0 30.05 34.50
AKAM 180119P00100000 P 01/19/18 100.0 34.55 39.50
AKAM 180119P00105000 P 01/19/18 105.0 39.55 44.50
AKAM 180119P00110000 P 01/19/18 110.0 44.55 49.50
AKAM 190118C00030000 C 01/18/19 30.0 33.00 37.50
AKAM 190118C00032500 C 01/18/19 32.5 30.50 35.35
AKAM 190118C00035000 C 01/18/19 35.0 28.50 33.30
AKAM 190118C00037500 C 01/18/19 37.5 26.50 31.30
AKAM 190118C00040000 C 01/18/19 40.0 24.50 28.80
AKAM 190118C00042500 C 01/18/19 42.5 22.60 26.55
AKAM 190118C00045000 C 01/18/19 45.0 20.80 24.75
AKAM 190118C00047500 C 01/18/19 47.5 19.45 22.60
AKAM 190118C00050000 C 01/18/19 50.0 17.85 20.95
AKAM 190118C00052500 C 01/18/19 52.5 16.20 19.40
AKAM 190118C00055000 C 01/18/19 55.0 14.90 17.85
AKAM 190118C00057500 C 01/18/19 57.5 13.40 16.55
AKAM 190118C00060000 C 01/18/19 60.0 12.10 15.20
AKAM 190118C00062500 C 01/18/19 62.5 11.50 14.00
AKAM 190118C00065000 C 01/18/19 65.0 10.05 13.05
AKAM 190118C00067500 C 01/18/19 67.5 9.20 11.15
AKAM 190118C00070000 C 01/18/19 70.0 8.20 10.20
AKAM 190118C00072500 C 01/18/19 72.5 7.40 9.25
AKAM 190118C00075000 C 01/18/19 75.0 6.85 8.45
AKAM 190118C00077500 C 01/18/19 77.5 6.05 7.65
AKAM 190118C00080000 C 01/18/19 80.0 5.35 7.05
AKAM 190118C00085000 C 01/18/19 85.0 4.10 5.30
AKAM 190118C00090000 C 01/18/19 90.0 3.15 4.45
AKAM 190118C00095000 C 01/18/19 95.0 2.25 3.80
AKAM 190118C00100000 C 01/18/19 100.0 1.97 2.88
AKAM 190118C00105000 C 01/18/19 105.0 1.39 2.37
AKAM 190118P00030000 P 01/18/19 30.0 0.56 1.25
AKAM 190118P00032500 P 01/18/19 32.5 0.85 1.83
AKAM 190118P00035000 P 01/18/19 35.0 1.20 2.20
AKAM 190118P00037500 P 01/18/19 37.5 1.63 2.63
AKAM 190118P00040000 P 01/18/19 40.0 2.00 3.60
AKAM 190118P00042500 P 01/18/19 42.5 2.42 3.65
AKAM 190118P00045000 P 01/18/19 45.0 3.00 4.30
AKAM 190118P00047500 P 01/18/19 47.5 3.75 5.15
AKAM 190118P00050000 P 01/18/19 50.0 4.50 5.90
AKAM 190118P00052500 P 01/18/19 52.5 5.35 6.90
AKAM 190118P00055000 P 01/18/19 55.0 6.30 8.00
AKAM 190118P00057500 P 01/18/19 57.5 7.20 8.95
AKAM 190118P00060000 P 01/18/19 60.0 8.35 10.05
AKAM 190118P00062500 P 01/18/19 62.5 9.60 11.50
AKAM 190118P00065000 P 01/18/19 65.0 10.30 12.85
AKAM 190118P00067500 P 01/18/19 67.5 11.75 14.90
AKAM 190118P00070000 P 01/18/19 70.0 13.20 15.45
AKAM 190118P00072500 P 01/18/19 72.5 14.75 17.85
AKAM 190118P00075000 P 01/18/19 75.0 16.40 19.55
AKAM 190118P00077500 P 01/18/19 77.5 18.15 21.35
AKAM 190118P00080000 P 01/18/19 80.0 19.95 23.10
AKAM 190118P00085000 P 01/18/19 85.0 23.40 27.35
AKAM 190118P00090000 P 01/18/19 90.0 27.50 31.40
AKAM 190118P00095000 P 01/18/19 95.0 31.80 35.65
AKAM 190118P00100000 P 01/18/19 100.0 36.30 40.20
AKAM 190118P00105000 P 01/18/19 105.0 40.95 44.90

OPRA data is delayed 15 minutes.