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 (2014-07-18)Premium Content

Akamai Technologies Inc (AKAM)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 140822C00045000 C 08/22/14 45.0 14.15 17.35
AKAM 140822C00047000 C 08/22/14 47.0 12.15 15.35
AKAM 140822C00048000 C 08/22/14 48.0 12.40 13.25
AKAM 140822C00049000 C 08/22/14 49.0 11.40 12.25
AKAM 140822C00050000 C 08/22/14 50.0 10.40 11.25
AKAM 140822C00051500 C 08/22/14 51.5 9.05 9.80
AKAM 140822C00052000 C 08/22/14 52.0 8.40 9.05
AKAM 140822C00052500 C 08/22/14 52.5 7.90 8.55
AKAM 140822C00053000 C 08/22/14 53.0 7.40 8.05
AKAM 140822C00053500 C 08/22/14 53.5 7.05 7.55
AKAM 140822C00054000 C 08/22/14 54.0 6.40 7.05
AKAM 140822C00054500 C 08/22/14 54.5 5.90 6.55
AKAM 140822C00055000 C 08/22/14 55.0 5.40 6.05
AKAM 140822C00055500 C 08/22/14 55.5 4.95 5.65
AKAM 140822C00056000 C 08/22/14 56.0 4.45 5.05
AKAM 140822C00056500 C 08/22/14 56.5 3.95 4.55
AKAM 140822C00057000 C 08/22/14 57.0 3.50 4.05
AKAM 140822C00057500 C 08/22/14 57.5 2.95 3.55
AKAM 140822C00058000 C 08/22/14 58.0 2.48 3.05
AKAM 140822C00058500 C 08/22/14 58.5 2.04 2.49
AKAM 140822C00059000 C 08/22/14 59.0 1.64 2.02
AKAM 140822C00059500 C 08/22/14 59.5 1.47 1.63
AKAM 140822C00060000 C 08/22/14 60.0 1.02 1.15
AKAM 140822C00060500 C 08/22/14 60.5 0.68 0.77
AKAM 140822C00061000 C 08/22/14 61.0 0.40 0.45
AKAM 140822C00061500 C 08/22/14 61.5 0.20 0.28
AKAM 140822C00062000 C 08/22/14 62.0 0.09 0.18
AKAM 140822C00062500 C 08/22/14 62.5 0.00 0.16
AKAM 140822C00063000 C 08/22/14 63.0 0.00 0.12
AKAM 140822C00063500 C 08/22/14 63.5 0.00 0.11
AKAM 140822C00064000 C 08/22/14 64.0 0.00 0.13
AKAM 140822C00064500 C 08/22/14 64.5 0.00 0.11
AKAM 140822C00065000 C 08/22/14 65.0 0.00 0.11
AKAM 140822C00065500 C 08/22/14 65.5 0.00 0.13
AKAM 140822C00066000 C 08/22/14 66.0 0.00 0.09
AKAM 140822C00066500 C 08/22/14 66.5 0.00 0.09
AKAM 140822C00067000 C 08/22/14 67.0 0.00 0.09
AKAM 140822C00067500 C 08/22/14 67.5 0.00 0.09
AKAM 140822C00068000 C 08/22/14 68.0 0.00 0.09
AKAM 140822C00068500 C 08/22/14 68.5 0.00 0.09
AKAM 140822C00069000 C 08/22/14 69.0 0.00 0.09
AKAM 140822C00070000 C 08/22/14 70.0 0.00 0.14
AKAM 140822C00072500 C 08/22/14 72.5 0.00 0.21
AKAM 140822C00075000 C 08/22/14 75.0 0.00 0.16
AKAM 140822P00045000 P 08/22/14 45.0 0.00 0.08
AKAM 140822P00047000 P 08/22/14 47.0 0.00 0.08
AKAM 140822P00048000 P 08/22/14 48.0 0.00 0.08
AKAM 140822P00049000 P 08/22/14 49.0 0.00 0.08
AKAM 140822P00050000 P 08/22/14 50.0 0.00 0.08
AKAM 140822P00051500 P 08/22/14 51.5 0.00 0.09
AKAM 140822P00052000 P 08/22/14 52.0 0.00 0.09
AKAM 140822P00052500 P 08/22/14 52.5 0.00 0.09
AKAM 140822P00053000 P 08/22/14 53.0 0.00 0.09
AKAM 140822P00053500 P 08/22/14 53.5 0.00 0.09
AKAM 140822P00054000 P 08/22/14 54.0 0.00 0.09
AKAM 140822P00054500 P 08/22/14 54.5 0.00 0.09
AKAM 140822P00055000 P 08/22/14 55.0 0.00 0.03
AKAM 140822P00055500 P 08/22/14 55.5 0.00 0.10
AKAM 140822P00056000 P 08/22/14 56.0 0.00 0.10
AKAM 140822P00056500 P 08/22/14 56.5 0.00 0.10
AKAM 140822P00057000 P 08/22/14 57.0 0.00 0.10
AKAM 140822P00057500 P 08/22/14 57.5 0.00 0.11
AKAM 140822P00058000 P 08/22/14 58.0 0.00 0.12
AKAM 140822P00058500 P 08/22/14 58.5 0.00 0.15
AKAM 140822P00059000 P 08/22/14 59.0 0.01 0.20
AKAM 140822P00059500 P 08/22/14 59.5 0.09 0.15
AKAM 140822P00060000 P 08/22/14 60.0 0.17 0.24
AKAM 140822P00060500 P 08/22/14 60.5 0.31 0.37
AKAM 140822P00061000 P 08/22/14 61.0 0.52 0.60
AKAM 140822P00061500 P 08/22/14 61.5 0.81 0.90
AKAM 140822P00062000 P 08/22/14 62.0 1.17 1.52
AKAM 140822P00062500 P 08/22/14 62.5 1.52 2.11
AKAM 140822P00063000 P 08/22/14 63.0 1.95 2.59
AKAM 140822P00063500 P 08/22/14 63.5 2.44 3.10
AKAM 140822P00064000 P 08/22/14 64.0 2.89 3.55
AKAM 140822P00064500 P 08/22/14 64.5 3.45 4.05
AKAM 140822P00065000 P 08/22/14 65.0 3.90 4.55
AKAM 140822P00065500 P 08/22/14 65.5 4.40 5.05
AKAM 140822P00066000 P 08/22/14 66.0 4.80 5.60
AKAM 140822P00066500 P 08/22/14 66.5 5.20 6.10
AKAM 140822P00067000 P 08/22/14 67.0 5.80 6.60
AKAM 140822P00067500 P 08/22/14 67.5 6.35 7.10
AKAM 140822P00068000 P 08/22/14 68.0 6.85 7.60
AKAM 140822P00068500 P 08/22/14 68.5 7.35 8.10
AKAM 140822P00069000 P 08/22/14 69.0 7.85 8.60
AKAM 140822P00070000 P 08/22/14 70.0 8.85 9.60
AKAM 140822P00072500 P 08/22/14 72.5 11.25 12.25
AKAM 140822P00075000 P 08/22/14 75.0 12.70 15.95
AKAM 140829C00053000 C 08/29/14 53.0 7.40 8.05
AKAM 140829C00053500 C 08/29/14 53.5 6.90 7.55
AKAM 140829C00054000 C 08/29/14 54.0 6.40 7.05
AKAM 140829C00054500 C 08/29/14 54.5 5.90 6.55
AKAM 140829C00055000 C 08/29/14 55.0 5.40 6.05
AKAM 140829C00055500 C 08/29/14 55.5 5.00 5.55
AKAM 140829C00056000 C 08/29/14 56.0 4.50 5.10
AKAM 140829C00056500 C 08/29/14 56.5 4.00 4.65
AKAM 140829C00057000 C 08/29/14 57.0 3.55 4.15
AKAM 140829C00057500 C 08/29/14 57.5 3.10 3.70
AKAM 140829C00058000 C 08/29/14 58.0 2.65 3.20
AKAM 140829C00058500 C 08/29/14 58.5 2.27 2.68
AKAM 140829C00059000 C 08/29/14 59.0 1.90 2.22
AKAM 140829C00059500 C 08/29/14 59.5 1.65 1.81
AKAM 140829C00060000 C 08/29/14 60.0 1.32 1.42
AKAM 140829C00060500 C 08/29/14 60.5 1.02 1.09
AKAM 140829C00061000 C 08/29/14 61.0 0.75 0.81
AKAM 140829C00061500 C 08/29/14 61.5 0.53 0.59
AKAM 140829C00062000 C 08/29/14 62.0 0.36 0.42
AKAM 140829C00062500 C 08/29/14 62.5 0.23 0.29
AKAM 140829C00063000 C 08/29/14 63.0 0.14 0.26
AKAM 140829C00063500 C 08/29/14 63.5 0.05 0.20
AKAM 140829C00064000 C 08/29/14 64.0 0.02 0.17
AKAM 140829C00064500 C 08/29/14 64.5 0.01 0.13
AKAM 140829C00065000 C 08/29/14 65.0 0.00 0.12
AKAM 140829C00065500 C 08/29/14 65.5 0.00 0.11
AKAM 140829C00066000 C 08/29/14 66.0 0.00 0.10
AKAM 140829C00066500 C 08/29/14 66.5 0.00 0.11
AKAM 140829C00067000 C 08/29/14 67.0 0.00 0.09
AKAM 140829C00067500 C 08/29/14 67.5 0.00 0.09
AKAM 140829C00068000 C 08/29/14 68.0 0.00 0.09
AKAM 140829C00069000 C 08/29/14 69.0 0.00 0.09
AKAM 140829C00070000 C 08/29/14 70.0 0.00 0.09
AKAM 140829P00053000 P 08/29/14 53.0 0.00 0.08
AKAM 140829P00053500 P 08/29/14 53.5 0.00 0.10
AKAM 140829P00054000 P 08/29/14 54.0 0.00 0.10
AKAM 140829P00054500 P 08/29/14 54.5 0.00 0.11
AKAM 140829P00055000 P 08/29/14 55.0 0.00 0.11
AKAM 140829P00055500 P 08/29/14 55.5 0.00 0.12
AKAM 140829P00056000 P 08/29/14 56.0 0.00 0.13
AKAM 140829P00056500 P 08/29/14 56.5 0.02 0.14
AKAM 140829P00057000 P 08/29/14 57.0 0.03 0.16
AKAM 140829P00057500 P 08/29/14 57.5 0.02 0.25
AKAM 140829P00058000 P 08/29/14 58.0 0.07 0.31
AKAM 140829P00058500 P 08/29/14 58.5 0.16 0.34
AKAM 140829P00059000 P 08/29/14 59.0 0.21 0.28
AKAM 140829P00059500 P 08/29/14 59.5 0.31 0.38
AKAM 140829P00060000 P 08/29/14 60.0 0.44 0.53
AKAM 140829P00060500 P 08/29/14 60.5 0.62 0.69
AKAM 140829P00061000 P 08/29/14 61.0 0.85 0.94
AKAM 140829P00061500 P 08/29/14 61.5 1.12 1.35
AKAM 140829P00062000 P 08/29/14 62.0 1.41 1.54
AKAM 140829P00062500 P 08/29/14 62.5 1.68 1.96
AKAM 140829P00063000 P 08/29/14 63.0 2.22 2.62
AKAM 140829P00063500 P 08/29/14 63.5 2.56 3.15
AKAM 140829P00064000 P 08/29/14 64.0 3.10 3.45
AKAM 140829P00064500 P 08/29/14 64.5 3.50 4.10
AKAM 140829P00065000 P 08/29/14 65.0 4.00 4.60
AKAM 140829P00065500 P 08/29/14 65.5 4.55 4.95
AKAM 140829P00066000 P 08/29/14 66.0 5.05 5.40
AKAM 140829P00066500 P 08/29/14 66.5 5.45 6.10
AKAM 140829P00067000 P 08/29/14 67.0 5.95 6.60
AKAM 140829P00067500 P 08/29/14 67.5 6.40 7.10
AKAM 140829P00068000 P 08/29/14 68.0 6.85 7.60
AKAM 140829P00069000 P 08/29/14 69.0 7.85 8.60
AKAM 140829P00070000 P 08/29/14 70.0 8.85 9.60
AKAM 140905C00051500 C 09/05/14 51.5 8.90 9.55
AKAM 140905C00052000 C 09/05/14 52.0 8.50 9.00
AKAM 140905C00052500 C 09/05/14 52.5 8.00 8.50
AKAM 140905C00053000 C 09/05/14 53.0 7.50 8.00
AKAM 140905C00053500 C 09/05/14 53.5 6.90 7.60
AKAM 140905C00054000 C 09/05/14 54.0 6.45 7.10
AKAM 140905C00054500 C 09/05/14 54.5 5.95 6.60
AKAM 140905C00055000 C 09/05/14 55.0 5.65 6.05
AKAM 140905C00055500 C 09/05/14 55.5 5.00 5.55
AKAM 140905C00056000 C 09/05/14 56.0 4.55 5.15
AKAM 140905C00056500 C 09/05/14 56.5 4.20 4.60
AKAM 140905C00057000 C 09/05/14 57.0 3.60 4.20
AKAM 140905C00057500 C 09/05/14 57.5 3.30 3.70
AKAM 140905C00058000 C 09/05/14 58.0 2.89 3.30
AKAM 140905C00058500 C 09/05/14 58.5 2.55 2.79
AKAM 140905C00059000 C 09/05/14 59.0 2.14 2.39
AKAM 140905C00059500 C 09/05/14 59.5 1.88 2.08
AKAM 140905C00060000 C 09/05/14 60.0 1.54 1.65
AKAM 140905C00060500 C 09/05/14 60.5 1.24 1.31
AKAM 140905C00061000 C 09/05/14 61.0 0.97 1.04
AKAM 140905C00061500 C 09/05/14 61.5 0.74 0.82
AKAM 140905C00062000 C 09/05/14 62.0 0.56 0.62
AKAM 140905C00062500 C 09/05/14 62.5 0.40 0.46
AKAM 140905C00063000 C 09/05/14 63.0 0.29 0.34
AKAM 140905C00063500 C 09/05/14 63.5 0.15 0.30
AKAM 140905C00064000 C 09/05/14 64.0 0.09 0.24
AKAM 140905C00064500 C 09/05/14 64.5 0.06 0.20
AKAM 140905C00065000 C 09/05/14 65.0 0.00 0.25
AKAM 140905C00065500 C 09/05/14 65.5 0.02 0.15
AKAM 140905C00066000 C 09/05/14 66.0 0.00 0.13
AKAM 140905C00066500 C 09/05/14 66.5 0.00 0.12
AKAM 140905C00067000 C 09/05/14 67.0 0.00 0.11
AKAM 140905C00067500 C 09/05/14 67.5 0.00 0.10
AKAM 140905P00051500 P 09/05/14 51.5 0.00 0.10
AKAM 140905P00052000 P 09/05/14 52.0 0.00 0.10
AKAM 140905P00052500 P 09/05/14 52.5 0.00 0.10
AKAM 140905P00053000 P 09/05/14 53.0 0.00 0.11
AKAM 140905P00053500 P 09/05/14 53.5 0.00 0.12
AKAM 140905P00054000 P 09/05/14 54.0 0.00 0.12
AKAM 140905P00054500 P 09/05/14 54.5 0.00 0.13
AKAM 140905P00055000 P 09/05/14 55.0 0.00 0.14
AKAM 140905P00055500 P 09/05/14 55.5 0.03 0.15
AKAM 140905P00056000 P 09/05/14 56.0 0.04 0.17
AKAM 140905P00056500 P 09/05/14 56.5 0.02 0.25
AKAM 140905P00057000 P 09/05/14 57.0 0.06 0.30
AKAM 140905P00057500 P 09/05/14 57.5 0.12 0.28
AKAM 140905P00058000 P 09/05/14 58.0 0.18 0.26
AKAM 140905P00058500 P 09/05/14 58.5 0.28 0.34
AKAM 140905P00059000 P 09/05/14 59.0 0.37 0.44
AKAM 140905P00059500 P 09/05/14 59.5 0.49 0.56
AKAM 140905P00060000 P 09/05/14 60.0 0.65 0.73
AKAM 140905P00060500 P 09/05/14 60.5 0.84 0.91
AKAM 140905P00061000 P 09/05/14 61.0 1.07 1.15
AKAM 140905P00061500 P 09/05/14 61.5 1.33 1.42
AKAM 140905P00062000 P 09/05/14 62.0 1.60 1.89
AKAM 140905P00062500 P 09/05/14 62.5 1.97 2.23
AKAM 140905P00063000 P 09/05/14 63.0 2.32 2.61
AKAM 140905P00063500 P 09/05/14 63.5 2.74 3.15
AKAM 140905P00064000 P 09/05/14 64.0 3.15 3.70
AKAM 140905P00064500 P 09/05/14 64.5 3.55 4.15
AKAM 140905P00065000 P 09/05/14 65.0 3.95 4.65
AKAM 140905P00065500 P 09/05/14 65.5 4.60 5.05
AKAM 140905P00066000 P 09/05/14 66.0 5.05 5.45
AKAM 140905P00066500 P 09/05/14 66.5 5.55 5.95
AKAM 140905P00067000 P 09/05/14 67.0 5.95 6.60
AKAM 140905P00067500 P 09/05/14 67.5 6.55 7.05
AKAM 140912C00052000 C 09/12/14 52.0 8.45 9.05
AKAM 140912C00053000 C 09/12/14 53.0 7.55 8.10
AKAM 140912C00053500 C 09/12/14 53.5 7.10 7.60
AKAM 140912C00054000 C 09/12/14 54.0 6.45 7.15
AKAM 140912C00054500 C 09/12/14 54.5 6.10 6.65
AKAM 140912C00055000 C 09/12/14 55.0 5.50 6.20
AKAM 140912C00055500 C 09/12/14 55.5 5.05 5.70
AKAM 140912C00056000 C 09/12/14 56.0 4.70 5.30
AKAM 140912C00056500 C 09/12/14 56.5 4.20 4.75
AKAM 140912C00057000 C 09/12/14 57.0 3.75 4.35
AKAM 140912C00057500 C 09/12/14 57.5 3.45 3.80
AKAM 140912C00058000 C 09/12/14 58.0 3.00 3.45
AKAM 140912C00058500 C 09/12/14 58.5 2.69 3.05
AKAM 140912C00059000 C 09/12/14 59.0 2.33 2.55
AKAM 140912C00059500 C 09/12/14 59.5 2.08 2.21
AKAM 140912C00060000 C 09/12/14 60.0 1.75 1.85
AKAM 140912C00060500 C 09/12/14 60.5 1.45 1.54
AKAM 140912C00061000 C 09/12/14 61.0 1.19 1.28
AKAM 140912C00061500 C 09/12/14 61.5 0.96 1.03
AKAM 140912C00062000 C 09/12/14 62.0 0.76 0.83
AKAM 140912C00062500 C 09/12/14 62.5 0.59 0.67
AKAM 140912C00063000 C 09/12/14 63.0 0.45 0.53
AKAM 140912C00063500 C 09/12/14 63.5 0.34 0.41
AKAM 140912C00064000 C 09/12/14 64.0 0.19 0.38
AKAM 140912C00064500 C 09/12/14 64.5 0.10 0.32
AKAM 140912C00065000 C 09/12/14 65.0 0.10 0.26
AKAM 140912C00065500 C 09/12/14 65.5 0.02 0.25
AKAM 140912C00066000 C 09/12/14 66.0 0.01 0.20
AKAM 140912C00066500 C 09/12/14 66.5 0.00 0.24
AKAM 140912C00067000 C 09/12/14 67.0 0.00 0.22
AKAM 140912C00067500 C 09/12/14 67.5 0.00 0.22
AKAM 140912P00052000 P 09/12/14 52.0 0.00 0.19
AKAM 140912P00053000 P 09/12/14 53.0 0.00 0.17
AKAM 140912P00053500 P 09/12/14 53.5 0.01 0.09
AKAM 140912P00054000 P 09/12/14 54.0 0.03 0.15
AKAM 140912P00054500 P 09/12/14 54.5 0.00 0.25
AKAM 140912P00055000 P 09/12/14 55.0 0.03 0.20
AKAM 140912P00055500 P 09/12/14 55.5 0.03 0.24
AKAM 140912P00056000 P 09/12/14 56.0 0.10 0.24
AKAM 140912P00056500 P 09/12/14 56.5 0.14 0.28
AKAM 140912P00057000 P 09/12/14 57.0 0.20 0.33
AKAM 140912P00057500 P 09/12/14 57.5 0.25 0.40
AKAM 140912P00058000 P 09/12/14 58.0 0.34 0.41
AKAM 140912P00058500 P 09/12/14 58.5 0.43 0.50
AKAM 140912P00059000 P 09/12/14 59.0 0.48 0.62
AKAM 140912P00059500 P 09/12/14 59.5 0.62 0.77
AKAM 140912P00060000 P 09/12/14 60.0 0.85 0.94
AKAM 140912P00060500 P 09/12/14 60.5 1.05 1.15
AKAM 140912P00061000 P 09/12/14 61.0 1.25 1.39
AKAM 140912P00061500 P 09/12/14 61.5 1.55 1.64
AKAM 140912P00062000 P 09/12/14 62.0 1.82 1.97
AKAM 140912P00062500 P 09/12/14 62.5 2.16 2.28
AKAM 140912P00063000 P 09/12/14 63.0 2.52 2.68
AKAM 140912P00063500 P 09/12/14 63.5 2.86 3.35
AKAM 140912P00064000 P 09/12/14 64.0 3.30 3.80
AKAM 140912P00064500 P 09/12/14 64.5 3.70 4.25
AKAM 140912P00065000 P 09/12/14 65.0 4.15 4.70
AKAM 140912P00065500 P 09/12/14 65.5 4.60 5.15
AKAM 140912P00066000 P 09/12/14 66.0 5.05 5.70
AKAM 140912P00066500 P 09/12/14 66.5 5.55 6.15
AKAM 140912P00067000 P 09/12/14 67.0 6.00 6.65
AKAM 140912P00067500 P 09/12/14 67.5 6.50 7.15
AKAM 140920C00045000 C 09/20/14 45.0 14.50 16.30
AKAM 140920C00050000 C 09/20/14 50.0 10.30 11.10
AKAM 140920C00052500 C 09/20/14 52.5 8.00 8.60
AKAM 140920C00053000 C 09/20/14 53.0 7.50 8.15
AKAM 140920C00053500 C 09/20/14 53.5 7.05 7.65
AKAM 140920C00054000 C 09/20/14 54.0 6.55 7.15
AKAM 140920C00054500 C 09/20/14 54.5 6.25 6.60
AKAM 140920C00055000 C 09/20/14 55.0 5.60 6.25
AKAM 140920C00055500 C 09/20/14 55.5 5.30 5.70
AKAM 140920C00056000 C 09/20/14 56.0 4.75 5.30
AKAM 140920C00056500 C 09/20/14 56.5 4.30 4.85
AKAM 140920C00057000 C 09/20/14 57.0 3.85 4.40
AKAM 140920C00057500 C 09/20/14 57.5 3.65 3.90
AKAM 140920C00058000 C 09/20/14 58.0 3.25 3.50
AKAM 140920C00058500 C 09/20/14 58.5 2.83 3.10
AKAM 140920C00059000 C 09/20/14 59.0 2.63 2.71
AKAM 140920C00059500 C 09/20/14 59.5 2.28 2.35
AKAM 140920C00060000 C 09/20/14 60.0 1.95 2.02
AKAM 140920C00060500 C 09/20/14 60.5 1.67 1.70
AKAM 140920C00061000 C 09/20/14 61.0 1.41 1.46
AKAM 140920C00061500 C 09/20/14 61.5 1.17 1.22
AKAM 140920C00062000 C 09/20/14 62.0 0.97 1.01
AKAM 140920C00062500 C 09/20/14 62.5 0.79 0.81
AKAM 140920C00063000 C 09/20/14 63.0 0.63 0.68
AKAM 140920C00063500 C 09/20/14 63.5 0.50 0.55
AKAM 140920C00064000 C 09/20/14 64.0 0.42 0.45
AKAM 140920C00064500 C 09/20/14 64.5 0.32 0.37
AKAM 140920C00065000 C 09/20/14 65.0 0.24 0.30
AKAM 140920C00065500 C 09/20/14 65.5 0.17 0.25
AKAM 140920C00066000 C 09/20/14 66.0 0.13 0.20
AKAM 140920C00066500 C 09/20/14 66.5 0.09 0.17
AKAM 140920C00067000 C 09/20/14 67.0 0.07 0.15
AKAM 140920C00067500 C 09/20/14 67.5 0.05 0.13
AKAM 140920C00070000 C 09/20/14 70.0 0.02 0.07
AKAM 140920C00075000 C 09/20/14 75.0 0.00 0.06
AKAM 140920C00080000 C 09/20/14 80.0 0.00 0.03
AKAM 140920C00085000 C 09/20/14 85.0 0.00 0.02
AKAM 140920P00045000 P 09/20/14 45.0 0.00 0.03
AKAM 140920P00050000 P 09/20/14 50.0 0.00 0.07
AKAM 140920P00052500 P 09/20/14 52.5 0.05 0.11
AKAM 140920P00053000 P 09/20/14 53.0 0.04 0.12
AKAM 140920P00053500 P 09/20/14 53.5 0.05 0.13
AKAM 140920P00054000 P 09/20/14 54.0 0.07 0.15
AKAM 140920P00054500 P 09/20/14 54.5 0.09 0.17
AKAM 140920P00055000 P 09/20/14 55.0 0.14 0.20
AKAM 140920P00055500 P 09/20/14 55.5 0.15 0.23
AKAM 140920P00056000 P 09/20/14 56.0 0.20 0.27
AKAM 140920P00056500 P 09/20/14 56.5 0.26 0.32
AKAM 140920P00057000 P 09/20/14 57.0 0.32 0.39
AKAM 140920P00057500 P 09/20/14 57.5 0.39 0.46
AKAM 140920P00058000 P 09/20/14 58.0 0.48 0.56
AKAM 140920P00058500 P 09/20/14 58.5 0.57 0.67
AKAM 140920P00059000 P 09/20/14 59.0 0.73 0.81
AKAM 140920P00059500 P 09/20/14 59.5 0.87 0.96
AKAM 140920P00060000 P 09/20/14 60.0 1.05 1.12
AKAM 140920P00060500 P 09/20/14 60.5 1.26 1.35
AKAM 140920P00061000 P 09/20/14 61.0 1.48 1.58
AKAM 140920P00061500 P 09/20/14 61.5 1.75 1.85
AKAM 140920P00062000 P 09/20/14 62.0 2.02 2.14
AKAM 140920P00062500 P 09/20/14 62.5 2.35 2.47
AKAM 140920P00063000 P 09/20/14 63.0 2.70 2.82
AKAM 140920P00063500 P 09/20/14 63.5 3.05 3.20
AKAM 140920P00064000 P 09/20/14 64.0 3.45 3.70
AKAM 140920P00064500 P 09/20/14 64.5 3.85 4.15
AKAM 140920P00065000 P 09/20/14 65.0 4.30 4.65
AKAM 140920P00065500 P 09/20/14 65.5 4.65 5.25
AKAM 140920P00066000 P 09/20/14 66.0 5.15 5.80
AKAM 140920P00066500 P 09/20/14 66.5 5.60 6.25
AKAM 140920P00067000 P 09/20/14 67.0 6.10 6.50
AKAM 140920P00067500 P 09/20/14 67.5 6.60 6.95
AKAM 140920P00070000 P 09/20/14 70.0 8.95 9.55
AKAM 140920P00075000 P 09/20/14 75.0 13.75 14.80
AKAM 140920P00080000 P 09/20/14 80.0 17.65 20.50
AKAM 140920P00085000 P 09/20/14 85.0 22.65 26.05
AKAM 140926C00049500 C 09/26/14 49.5 10.95 11.60
AKAM 140926C00050000 C 09/26/14 50.0 10.35 11.10
AKAM 140926C00050500 C 09/26/14 50.5 10.00 10.75
AKAM 140926C00051000 C 09/26/14 51.0 9.55 10.20
AKAM 140926C00051500 C 09/26/14 51.5 9.00 9.65
AKAM 140926C00052000 C 09/26/14 52.0 8.55 9.20
AKAM 140926C00052500 C 09/26/14 52.5 8.05 8.70
AKAM 140926C00053000 C 09/26/14 53.0 7.55 8.20
AKAM 140926C00053500 C 09/26/14 53.5 7.05 7.80
AKAM 140926C00054000 C 09/26/14 54.0 6.60 7.20
AKAM 140926C00054500 C 09/26/14 54.5 6.15 6.80
AKAM 140926C00055000 C 09/26/14 55.0 5.70 6.35
AKAM 140926C00055500 C 09/26/14 55.5 5.35 5.85
AKAM 140926C00056000 C 09/26/14 56.0 4.85 5.40
AKAM 140926C00056500 C 09/26/14 56.5 4.50 4.90
AKAM 140926C00057000 C 09/26/14 57.0 4.00 4.55
AKAM 140926C00057500 C 09/26/14 57.5 3.60 4.15
AKAM 140926C00058000 C 09/26/14 58.0 3.20 3.75
AKAM 140926C00058500 C 09/26/14 58.5 2.87 3.30
AKAM 140926C00059000 C 09/26/14 59.0 2.74 2.94
AKAM 140926C00059500 C 09/26/14 59.5 2.39 2.56
AKAM 140926C00060000 C 09/26/14 60.0 2.11 2.23
AKAM 140926C00060500 C 09/26/14 60.5 1.83 1.95
AKAM 140926C00061000 C 09/26/14 61.0 1.57 1.65
AKAM 140926C00061500 C 09/26/14 61.5 1.33 1.42
AKAM 140926C00062000 C 09/26/14 62.0 1.12 1.21
AKAM 140926C00062500 C 09/26/14 62.5 0.92 1.01
AKAM 140926C00063000 C 09/26/14 63.0 0.75 0.87
AKAM 140926C00063500 C 09/26/14 63.5 0.62 0.75
AKAM 140926C00064000 C 09/26/14 64.0 0.50 0.55
AKAM 140926C00065000 C 09/26/14 65.0 0.25 0.46
AKAM 140926P00049500 P 09/26/14 49.5 0.00 0.13
AKAM 140926P00050000 P 09/26/14 50.0 0.00 0.14
AKAM 140926P00050500 P 09/26/14 50.5 0.02 0.15
AKAM 140926P00051000 P 09/26/14 51.0 0.03 0.15
AKAM 140926P00051500 P 09/26/14 51.5 0.03 0.17
AKAM 140926P00052000 P 09/26/14 52.0 0.05 0.18
AKAM 140926P00052500 P 09/26/14 52.5 0.03 0.25
AKAM 140926P00053000 P 09/26/14 53.0 0.02 0.26
AKAM 140926P00053500 P 09/26/14 53.5 0.04 0.26
AKAM 140926P00054000 P 09/26/14 54.0 0.07 0.27
AKAM 140926P00054500 P 09/26/14 54.5 0.10 0.32
AKAM 140926P00055000 P 09/26/14 55.0 0.19 0.38
AKAM 140926P00055500 P 09/26/14 55.5 0.20 0.44
AKAM 140926P00056000 P 09/26/14 56.0 0.28 0.43
AKAM 140926P00056500 P 09/26/14 56.5 0.34 0.57
AKAM 140926P00057000 P 09/26/14 57.0 0.41 0.59
AKAM 140926P00057500 P 09/26/14 57.5 0.51 0.63
AKAM 140926P00058000 P 09/26/14 58.0 0.61 0.71
AKAM 140926P00058500 P 09/26/14 58.5 0.73 0.88
AKAM 140926P00059000 P 09/26/14 59.0 0.87 0.99
AKAM 140926P00059500 P 09/26/14 59.5 1.03 1.18
AKAM 140926P00060000 P 09/26/14 60.0 1.22 1.36
AKAM 140926P00060500 P 09/26/14 60.5 1.37 1.51
AKAM 140926P00061000 P 09/26/14 61.0 1.65 1.74
AKAM 140926P00061500 P 09/26/14 61.5 1.87 2.01
AKAM 140926P00062000 P 09/26/14 62.0 2.22 2.42
AKAM 140926P00062500 P 09/26/14 62.5 2.50 2.70
AKAM 140926P00063000 P 09/26/14 63.0 2.81 2.96
AKAM 140926P00063500 P 09/26/14 63.5 3.15 3.70
AKAM 140926P00064000 P 09/26/14 64.0 3.55 3.90
AKAM 140926P00065000 P 09/26/14 65.0 4.25 4.90
AKAM 141018C00042500 C 10/18/14 42.5 17.95 18.80
AKAM 141018C00045000 C 10/18/14 45.0 15.45 16.25
AKAM 141018C00047500 C 10/18/14 47.5 13.15 13.80
AKAM 141018C00050000 C 10/18/14 50.0 10.70 11.35
AKAM 141018C00052500 C 10/18/14 52.5 8.20 8.80
AKAM 141018C00055000 C 10/18/14 55.0 5.95 6.55
AKAM 141018C00057500 C 10/18/14 57.5 4.25 4.45
AKAM 141018C00060000 C 10/18/14 60.0 2.67 2.76
AKAM 141018C00062500 C 10/18/14 62.5 1.46 1.51
AKAM 141018C00065000 C 10/18/14 65.0 0.70 0.75
AKAM 141018C00067500 C 10/18/14 67.5 0.29 0.35
AKAM 141018C00070000 C 10/18/14 70.0 0.08 0.18
AKAM 141018C00075000 C 10/18/14 75.0 0.00 0.06
AKAM 141018P00042500 P 10/18/14 42.5 0.00 0.04
AKAM 141018P00045000 P 10/18/14 45.0 0.00 0.06
AKAM 141018P00047500 P 10/18/14 47.5 0.02 0.07
AKAM 141018P00050000 P 10/18/14 50.0 0.07 0.12
AKAM 141018P00052500 P 10/18/14 52.5 0.18 0.25
AKAM 141018P00055000 P 10/18/14 55.0 0.44 0.50
AKAM 141018P00057500 P 10/18/14 57.5 0.92 0.99
AKAM 141018P00060000 P 10/18/14 60.0 1.74 1.84
AKAM 141018P00062500 P 10/18/14 62.5 3.00 3.15
AKAM 141018P00065000 P 10/18/14 65.0 4.75 4.90
AKAM 141018P00067500 P 10/18/14 67.5 6.80 7.40
AKAM 141018P00070000 P 10/18/14 70.0 9.00 9.70
AKAM 141018P00075000 P 10/18/14 75.0 13.80 14.60
AKAM 141122C00030000 C 11/22/14 30.0 29.30 32.45
AKAM 141122C00035000 C 11/22/14 35.0 24.50 26.20
AKAM 141122C00040000 C 11/22/14 40.0 20.25 21.15
AKAM 141122C00045000 C 11/22/14 45.0 15.35 16.50
AKAM 141122C00050000 C 11/22/14 50.0 10.95 11.70
AKAM 141122C00052500 C 11/22/14 52.5 8.95 9.50
AKAM 141122C00055000 C 11/22/14 55.0 7.30 7.45
AKAM 141122C00057500 C 11/22/14 57.5 5.55 5.65
AKAM 141122C00060000 C 11/22/14 60.0 4.10 4.20
AKAM 141122C00062500 C 11/22/14 62.5 2.91 2.98
AKAM 141122C00065000 C 11/22/14 65.0 1.97 2.03
AKAM 141122C00067500 C 11/22/14 67.5 1.29 1.34
AKAM 141122C00070000 C 11/22/14 70.0 0.80 0.87
AKAM 141122C00075000 C 11/22/14 75.0 0.28 0.36
AKAM 141122C00080000 C 11/22/14 80.0 0.09 0.16
AKAM 141122C00085000 C 11/22/14 85.0 0.03 0.08
AKAM 141122C00090000 C 11/22/14 90.0 0.00 0.05
AKAM 141122P00030000 P 11/22/14 30.0 0.00 0.02
AKAM 141122P00035000 P 11/22/14 35.0 0.00 0.04
AKAM 141122P00040000 P 11/22/14 40.0 0.00 0.10
AKAM 141122P00045000 P 11/22/14 45.0 0.15 0.24
AKAM 141122P00050000 P 11/22/14 50.0 0.51 0.56
AKAM 141122P00052500 P 11/22/14 52.5 0.86 0.89
AKAM 141122P00055000 P 11/22/14 55.0 1.39 1.45
AKAM 141122P00057500 P 11/22/14 57.5 2.15 2.22
AKAM 141122P00060000 P 11/22/14 60.0 3.15 3.30
AKAM 141122P00062500 P 11/22/14 62.5 4.45 4.60
AKAM 141122P00065000 P 11/22/14 65.0 5.95 6.20
AKAM 141122P00067500 P 11/22/14 67.5 7.80 8.00
AKAM 141122P00070000 P 11/22/14 70.0 9.80 10.00
AKAM 141122P00075000 P 11/22/14 75.0 14.25 14.70
AKAM 141122P00080000 P 11/22/14 80.0 18.80 20.10
AKAM 141122P00085000 P 11/22/14 85.0 22.75 26.05
AKAM 141122P00090000 P 11/22/14 90.0 27.50 31.05
AKAM 150117C00018000 C 01/17/15 18.0 41.65 44.50
AKAM 150117C00020000 C 01/17/15 20.0 39.65 42.60
AKAM 150117C00023000 C 01/17/15 23.0 36.65 39.35
AKAM 150117C00025000 C 01/17/15 25.0 34.00 36.85
AKAM 150117C00028000 C 01/17/15 28.0 31.30 34.40
AKAM 150117C00030000 C 01/17/15 30.0 30.25 31.50
AKAM 150117C00033000 C 01/17/15 33.0 27.25 28.25
AKAM 150117C00035000 C 01/17/15 35.0 25.30 26.40
AKAM 150117C00037000 C 01/17/15 37.0 23.35 24.35
AKAM 150117C00040000 C 01/17/15 40.0 20.40 21.40
AKAM 150117C00042000 C 01/17/15 42.0 18.60 19.55
AKAM 150117C00045000 C 01/17/15 45.0 16.10 16.55
AKAM 150117C00047000 C 01/17/15 47.0 13.95 14.80
AKAM 150117C00050000 C 01/17/15 50.0 11.35 12.20
AKAM 150117C00052500 C 01/17/15 52.5 9.65 10.00
AKAM 150117C00055000 C 01/17/15 55.0 7.95 8.10
AKAM 150117C00057500 C 01/17/15 57.5 6.30 6.45
AKAM 150117C00060000 C 01/17/15 60.0 4.85 5.00
AKAM 150117C00062500 C 01/17/15 62.5 3.65 3.80
AKAM 150117C00065000 C 01/17/15 65.0 2.69 2.79
AKAM 150117C00067500 C 01/17/15 67.5 1.93 2.02
AKAM 150117C00070000 C 01/17/15 70.0 1.34 1.40
AKAM 150117C00075000 C 01/17/15 75.0 0.58 0.70
AKAM 150117C00080000 C 01/17/15 80.0 0.22 0.34
AKAM 150117C00085000 C 01/17/15 85.0 0.09 0.17
AKAM 150117C00090000 C 01/17/15 90.0 0.04 0.10
AKAM 150117P00018000 P 01/17/15 18.0 0.00 0.02
AKAM 150117P00020000 P 01/17/15 20.0 0.00 0.02
AKAM 150117P00023000 P 01/17/15 23.0 0.00 0.03
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.03
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.07
AKAM 150117P00030000 P 01/17/15 30.0 0.00 0.05
AKAM 150117P00033000 P 01/17/15 33.0 0.01 0.06
AKAM 150117P00035000 P 01/17/15 35.0 0.02 0.10
AKAM 150117P00037000 P 01/17/15 37.0 0.04 0.14
AKAM 150117P00040000 P 01/17/15 40.0 0.09 0.22
AKAM 150117P00042000 P 01/17/15 42.0 0.17 0.28
AKAM 150117P00045000 P 01/17/15 45.0 0.35 0.45
AKAM 150117P00047000 P 01/17/15 47.0 0.53 0.61
AKAM 150117P00050000 P 01/17/15 50.0 0.90 0.99
AKAM 150117P00052500 P 01/17/15 52.5 1.36 1.44
AKAM 150117P00055000 P 01/17/15 55.0 2.00 2.08
AKAM 150117P00057500 P 01/17/15 57.5 2.84 2.93
AKAM 150117P00060000 P 01/17/15 60.0 3.90 4.00
AKAM 150117P00062500 P 01/17/15 62.5 5.15 5.30
AKAM 150117P00065000 P 01/17/15 65.0 6.70 6.80
AKAM 150117P00067500 P 01/17/15 67.5 8.40 8.55
AKAM 150117P00070000 P 01/17/15 70.0 10.30 10.50
AKAM 150117P00075000 P 01/17/15 75.0 14.50 15.30
AKAM 150117P00080000 P 01/17/15 80.0 19.05 20.00
AKAM 150117P00085000 P 01/17/15 85.0 23.70 24.95
AKAM 150117P00090000 P 01/17/15 90.0 27.70 29.90
AKAM 150220C00030000 C 02/20/15 30.0 30.20 31.70
AKAM 150220C00035000 C 02/20/15 35.0 25.25 26.65
AKAM 150220C00040000 C 02/20/15 40.0 20.60 21.60
AKAM 150220C00045000 C 02/20/15 45.0 16.15 16.95
AKAM 150220C00050000 C 02/20/15 50.0 12.30 12.60
AKAM 150220C00052500 C 02/20/15 52.5 10.45 10.70
AKAM 150220C00055000 C 02/20/15 55.0 8.80 8.95
AKAM 150220C00057500 C 02/20/15 57.5 7.20 7.35
AKAM 150220C00060000 C 02/20/15 60.0 5.85 5.95
AKAM 150220C00062500 C 02/20/15 62.5 4.65 4.80
AKAM 150220C00065000 C 02/20/15 65.0 3.65 3.75
AKAM 150220C00067500 C 02/20/15 67.5 2.81 2.91
AKAM 150220C00070000 C 02/20/15 70.0 2.13 2.24
AKAM 150220C00075000 C 02/20/15 75.0 1.19 1.29
AKAM 150220C00080000 C 02/20/15 80.0 0.61 0.72
AKAM 150220C00085000 C 02/20/15 85.0 0.31 0.41
AKAM 150220C00090000 C 02/20/15 90.0 0.16 0.24
AKAM 150220P00030000 P 02/20/15 30.0 0.02 0.08
AKAM 150220P00035000 P 02/20/15 35.0 0.08 0.19
AKAM 150220P00040000 P 02/20/15 40.0 0.27 0.38
AKAM 150220P00045000 P 02/20/15 45.0 0.69 0.78
AKAM 150220P00050000 P 02/20/15 50.0 1.45 1.55
AKAM 150220P00052500 P 02/20/15 52.5 2.06 2.14
AKAM 150220P00055000 P 02/20/15 55.0 2.81 2.89
AKAM 150220P00057500 P 02/20/15 57.5 3.70 3.85
AKAM 150220P00060000 P 02/20/15 60.0 4.80 4.95
AKAM 150220P00062500 P 02/20/15 62.5 6.15 6.25
AKAM 150220P00065000 P 02/20/15 65.0 7.60 7.75
AKAM 150220P00067500 P 02/20/15 67.5 9.25 9.40
AKAM 150220P00070000 P 02/20/15 70.0 11.10 11.25
AKAM 150220P00075000 P 02/20/15 75.0 15.10 15.30
AKAM 150220P00080000 P 02/20/15 80.0 19.40 20.35
AKAM 150220P00085000 P 02/20/15 85.0 24.15 25.15
AKAM 150220P00090000 P 02/20/15 90.0 28.80 30.00
AKAM 160115C00025000 C 01/15/16 25.0 34.10 37.85
AKAM 160115C00030000 C 01/15/16 30.0 30.55 32.55
AKAM 160115C00033000 C 01/15/16 33.0 24.05 34.05
AKAM 160115C00035000 C 01/15/16 35.0 25.80 28.15
AKAM 160115C00038000 C 01/15/16 38.0 19.75 29.75
AKAM 160115C00040000 C 01/15/16 40.0 21.45 23.95
AKAM 160115C00043000 C 01/15/16 43.0 14.75 24.75
AKAM 160115C00045000 C 01/15/16 45.0 19.05 19.80
AKAM 160115C00048000 C 01/15/16 48.0 11.65 21.65
AKAM 160115C00050000 C 01/15/16 50.0 15.65 16.00
AKAM 160115C00052500 C 01/15/16 52.5 14.10 14.45
AKAM 160115C00055000 C 01/15/16 55.0 12.70 13.00
AKAM 160115C00057500 C 01/15/16 57.5 11.35 11.60
AKAM 160115C00060000 C 01/15/16 60.0 10.15 10.35
AKAM 160115C00062500 C 01/15/16 62.5 9.00 9.20
AKAM 160115C00065000 C 01/15/16 65.0 7.95 8.20
AKAM 160115C00067500 C 01/15/16 67.5 7.05 7.30
AKAM 160115C00070000 C 01/15/16 70.0 6.20 6.45
AKAM 160115C00075000 C 01/15/16 75.0 4.80 5.00
AKAM 160115C00080000 C 01/15/16 80.0 3.65 3.85
AKAM 160115C00085000 C 01/15/16 85.0 2.48 2.98
AKAM 160115C00090000 C 01/15/16 90.0 2.12 2.31
AKAM 160115P00025000 P 01/15/16 25.0 0.23 0.37
AKAM 160115P00030000 P 01/15/16 30.0 0.53 0.68
AKAM 160115P00033000 P 01/15/16 33.0 0.00 5.00
AKAM 160115P00035000 P 01/15/16 35.0 0.97 1.18
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 1.83 2.04
AKAM 160115P00043000 P 01/15/16 43.0 0.00 5.00
AKAM 160115P00045000 P 01/15/16 45.0 2.96 3.10
AKAM 160115P00048000 P 01/15/16 48.0 1.21 6.20
AKAM 160115P00050000 P 01/15/16 50.0 4.45 4.65
AKAM 160115P00052500 P 01/15/16 52.5 5.30 5.55
AKAM 160115P00055000 P 01/15/16 55.0 6.35 6.60
AKAM 160115P00057500 P 01/15/16 57.5 7.50 7.75
AKAM 160115P00060000 P 01/15/16 60.0 8.80 9.25
AKAM 160115P00062500 P 01/15/16 62.5 10.15 10.30
AKAM 160115P00065000 P 01/15/16 65.0 11.55 11.75
AKAM 160115P00067500 P 01/15/16 67.5 13.10 13.35
AKAM 160115P00070000 P 01/15/16 70.0 14.75 15.00
AKAM 160115P00075000 P 01/15/16 75.0 18.30 18.60
AKAM 160115P00080000 P 01/15/16 80.0 22.15 22.45
AKAM 160115P00085000 P 01/15/16 85.0 25.95 26.65
AKAM 160115P00090000 P 01/15/16 90.0 30.70 31.10

OPRA data is delayed 15 minutes.