Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-17)Premium Content

Akamai Technologies Inc (AKAM)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 141122C00030000 C 11/22/14 30.0 32.00 34.10
AKAM 141122C00035000 C 11/22/14 35.0 27.00 29.85
AKAM 141122C00040000 C 11/22/14 40.0 22.00 23.80
AKAM 141122C00045000 C 11/22/14 45.0 17.05 20.05
AKAM 141122C00046000 C 11/22/14 46.0 16.00 19.25
AKAM 141122C00046500 C 11/22/14 46.5 15.40 18.75
AKAM 141122C00047000 C 11/22/14 47.0 15.00 18.25
AKAM 141122C00047500 C 11/22/14 47.5 14.10 16.30
AKAM 141122C00048000 C 11/22/14 48.0 13.95 16.15
AKAM 141122C00048500 C 11/22/14 48.5 13.50 17.05
AKAM 141122C00049000 C 11/22/14 49.0 12.65 16.25
AKAM 141122C00049500 C 11/22/14 49.5 12.10 15.80
AKAM 141122C00050000 C 11/22/14 50.0 12.90 13.80
AKAM 141122C00050500 C 11/22/14 50.5 11.75 13.50
AKAM 141122C00051000 C 11/22/14 51.0 11.25 13.00
AKAM 141122C00051500 C 11/22/14 51.5 10.50 12.30
AKAM 141122C00052000 C 11/22/14 52.0 10.40 11.80
AKAM 141122C00052500 C 11/22/14 52.5 10.10 11.30
AKAM 141122C00053000 C 11/22/14 53.0 9.00 10.80
AKAM 141122C00053500 C 11/22/14 53.5 8.50 10.30
AKAM 141122C00054000 C 11/22/14 54.0 8.95 9.85
AKAM 141122C00054500 C 11/22/14 54.5 8.65 9.30
AKAM 141122C00055000 C 11/22/14 55.0 8.50 8.80
AKAM 141122C00055500 C 11/22/14 55.5 7.60 8.35
AKAM 141122C00056000 C 11/22/14 56.0 7.10 7.80
AKAM 141122C00056500 C 11/22/14 56.5 6.55 7.40
AKAM 141122C00057000 C 11/22/14 57.0 6.15 6.80
AKAM 141122C00057500 C 11/22/14 57.5 5.65 6.45
AKAM 141122C00058000 C 11/22/14 58.0 5.15 5.80
AKAM 141122C00058500 C 11/22/14 58.5 4.60 5.40
AKAM 141122C00059000 C 11/22/14 59.0 4.10 4.90
AKAM 141122C00059500 C 11/22/14 59.5 3.65 4.30
AKAM 141122C00060000 C 11/22/14 60.0 3.50 3.80
AKAM 141122C00060500 C 11/22/14 60.5 2.65 3.35
AKAM 141122C00061000 C 11/22/14 61.0 2.52 2.99
AKAM 141122C00061500 C 11/22/14 61.5 1.97 2.33
AKAM 141122C00062000 C 11/22/14 62.0 1.52 2.06
AKAM 141122C00062500 C 11/22/14 62.5 1.00 1.31
AKAM 141122C00063000 C 11/22/14 63.0 0.52 0.81
AKAM 141122C00063500 C 11/22/14 63.5 0.12 0.27
AKAM 141122C00064000 C 11/22/14 64.0 0.01 0.06
AKAM 141122C00064500 C 11/22/14 64.5 0.00 0.06
AKAM 141122C00065000 C 11/22/14 65.0 0.00 0.01
AKAM 141122C00065500 C 11/22/14 65.5 0.00 0.06
AKAM 141122C00066000 C 11/22/14 66.0 0.00 0.06
AKAM 141122C00066500 C 11/22/14 66.5 0.00 0.06
AKAM 141122C00067000 C 11/22/14 67.0 0.00 0.06
AKAM 141122C00067500 C 11/22/14 67.5 0.00 0.06
AKAM 141122C00068000 C 11/22/14 68.0 0.00 0.06
AKAM 141122C00068500 C 11/22/14 68.5 0.00 0.06
AKAM 141122C00069000 C 11/22/14 69.0 0.00 0.06
AKAM 141122C00069500 C 11/22/14 69.5 0.00 0.06
AKAM 141122C00070000 C 11/22/14 70.0 0.00 0.06
AKAM 141122C00071000 C 11/22/14 71.0 0.00 0.06
AKAM 141122C00072000 C 11/22/14 72.0 0.00 0.06
AKAM 141122C00075000 C 11/22/14 75.0 0.00 0.06
AKAM 141122C00080000 C 11/22/14 80.0 0.00 0.06
AKAM 141122C00085000 C 11/22/14 85.0 0.00 0.06
AKAM 141122C00090000 C 11/22/14 90.0 0.00 0.06
AKAM 141122P00030000 P 11/22/14 30.0 0.00 0.06
AKAM 141122P00035000 P 11/22/14 35.0 0.00 0.06
AKAM 141122P00040000 P 11/22/14 40.0 0.00 0.06
AKAM 141122P00045000 P 11/22/14 45.0 0.00 0.06
AKAM 141122P00046000 P 11/22/14 46.0 0.00 0.01
AKAM 141122P00046500 P 11/22/14 46.5 0.00 0.06
AKAM 141122P00047000 P 11/22/14 47.0 0.00 0.06
AKAM 141122P00047500 P 11/22/14 47.5 0.00 0.06
AKAM 141122P00048000 P 11/22/14 48.0 0.00 0.06
AKAM 141122P00048500 P 11/22/14 48.5 0.00 0.06
AKAM 141122P00049000 P 11/22/14 49.0 0.00 0.06
AKAM 141122P00049500 P 11/22/14 49.5 0.00 0.06
AKAM 141122P00050000 P 11/22/14 50.0 0.00 0.03
AKAM 141122P00050500 P 11/22/14 50.5 0.00 0.06
AKAM 141122P00051000 P 11/22/14 51.0 0.00 0.06
AKAM 141122P00051500 P 11/22/14 51.5 0.00 0.06
AKAM 141122P00052000 P 11/22/14 52.0 0.00 0.06
AKAM 141122P00052500 P 11/22/14 52.5 0.00 0.05
AKAM 141122P00053000 P 11/22/14 53.0 0.00 0.06
AKAM 141122P00053500 P 11/22/14 53.5 0.00 0.06
AKAM 141122P00054000 P 11/22/14 54.0 0.00 0.06
AKAM 141122P00054500 P 11/22/14 54.5 0.00 0.06
AKAM 141122P00055000 P 11/22/14 55.0 0.00 0.06
AKAM 141122P00055500 P 11/22/14 55.5 0.00 0.06
AKAM 141122P00056000 P 11/22/14 56.0 0.00 0.06
AKAM 141122P00056500 P 11/22/14 56.5 0.00 0.06
AKAM 141122P00057000 P 11/22/14 57.0 0.00 0.06
AKAM 141122P00057500 P 11/22/14 57.5 0.00 0.06
AKAM 141122P00058000 P 11/22/14 58.0 0.00 0.06
AKAM 141122P00058500 P 11/22/14 58.5 0.00 0.06
AKAM 141122P00059000 P 11/22/14 59.0 0.00 0.06
AKAM 141122P00059500 P 11/22/14 59.5 0.00 0.14
AKAM 141122P00060000 P 11/22/14 60.0 0.00 0.05
AKAM 141122P00060500 P 11/22/14 60.5 0.00 0.06
AKAM 141122P00061000 P 11/22/14 61.0 0.00 0.14
AKAM 141122P00061500 P 11/22/14 61.5 0.00 0.06
AKAM 141122P00062000 P 11/22/14 62.0 0.00 0.14
AKAM 141122P00062500 P 11/22/14 62.5 0.00 0.06
AKAM 141122P00063000 P 11/22/14 63.0 0.00 0.14
AKAM 141122P00063500 P 11/22/14 63.5 0.00 0.06
AKAM 141122P00064000 P 11/22/14 64.0 0.00 0.63
AKAM 141122P00064500 P 11/22/14 64.5 0.64 1.37
AKAM 141122P00065000 P 11/22/14 65.0 0.95 1.66
AKAM 141122P00065500 P 11/22/14 65.5 1.15 2.47
AKAM 141122P00066000 P 11/22/14 66.0 1.98 3.75
AKAM 141122P00066500 P 11/22/14 66.5 2.30 3.35
AKAM 141122P00067000 P 11/22/14 67.0 2.81 3.70
AKAM 141122P00067500 P 11/22/14 67.5 3.25 4.45
AKAM 141122P00068000 P 11/22/14 68.0 3.80 4.70
AKAM 141122P00068500 P 11/22/14 68.5 4.35 5.45
AKAM 141122P00069000 P 11/22/14 69.0 4.75 5.95
AKAM 141122P00069500 P 11/22/14 69.5 5.30 6.40
AKAM 141122P00070000 P 11/22/14 70.0 5.95 6.85
AKAM 141122P00071000 P 11/22/14 71.0 6.80 7.95
AKAM 141122P00072000 P 11/22/14 72.0 7.80 8.85
AKAM 141122P00075000 P 11/22/14 75.0 9.75 13.00
AKAM 141122P00080000 P 11/22/14 80.0 14.70 18.00
AKAM 141122P00085000 P 11/22/14 85.0 19.90 22.40
AKAM 141122P00090000 P 11/22/14 90.0 24.65 27.15
AKAM 141128C00045000 C 11/28/14 45.0 17.00 19.60
AKAM 141128C00049500 C 11/28/14 49.5 12.50 14.55
AKAM 141128C00050000 C 11/28/14 50.0 12.00 14.05
AKAM 141128C00050500 C 11/28/14 50.5 11.10 13.40
AKAM 141128C00051000 C 11/28/14 51.0 10.60 12.90
AKAM 141128C00051500 C 11/28/14 51.5 10.20 12.40
AKAM 141128C00052000 C 11/28/14 52.0 9.95 11.90
AKAM 141128C00052500 C 11/28/14 52.5 9.55 11.65
AKAM 141128C00053000 C 11/28/14 53.0 9.80 11.00
AKAM 141128C00053500 C 11/28/14 53.5 8.50 10.60
AKAM 141128C00054000 C 11/28/14 54.0 8.80 10.10
AKAM 141128C00054500 C 11/28/14 54.5 8.40 9.60
AKAM 141128C00055000 C 11/28/14 55.0 8.00 9.10
AKAM 141128C00055500 C 11/28/14 55.5 7.50 8.55
AKAM 141128C00056000 C 11/28/14 56.0 7.10 8.05
AKAM 141128C00056500 C 11/28/14 56.5 6.35 7.65
AKAM 141128C00057000 C 11/28/14 57.0 5.90 7.05
AKAM 141128C00057500 C 11/28/14 57.5 5.45 6.45
AKAM 141128C00058000 C 11/28/14 58.0 5.00 5.95
AKAM 141128C00058500 C 11/28/14 58.5 4.60 5.65
AKAM 141128C00059000 C 11/28/14 59.0 3.90 5.05
AKAM 141128C00059500 C 11/28/14 59.5 3.40 4.55
AKAM 141128C00060000 C 11/28/14 60.0 3.00 4.05
AKAM 141128C00060500 C 11/28/14 60.5 2.97 3.45
AKAM 141128C00061000 C 11/28/14 61.0 2.50 2.87
AKAM 141128C00061500 C 11/28/14 61.5 1.99 2.54
AKAM 141128C00062000 C 11/28/14 62.0 1.48 2.04
AKAM 141128C00062500 C 11/28/14 62.5 1.07 2.00
AKAM 141128C00063000 C 11/28/14 63.0 0.96 1.38
AKAM 141128C00063500 C 11/28/14 63.5 0.65 0.90
AKAM 141128C00064000 C 11/28/14 64.0 0.44 0.60
AKAM 141128C00064500 C 11/28/14 64.5 0.29 0.43
AKAM 141128C00065000 C 11/28/14 65.0 0.14 0.30
AKAM 141128C00065500 C 11/28/14 65.5 0.09 0.26
AKAM 141128C00066000 C 11/28/14 66.0 0.02 0.31
AKAM 141128C00066500 C 11/28/14 66.5 0.00 0.25
AKAM 141128C00067000 C 11/28/14 67.0 0.00 0.25
AKAM 141128C00067500 C 11/28/14 67.5 0.00 0.25
AKAM 141128C00068000 C 11/28/14 68.0 0.00 0.23
AKAM 141128C00068500 C 11/28/14 68.5 0.00 0.23
AKAM 141128C00069000 C 11/28/14 69.0 0.00 0.12
AKAM 141128C00069500 C 11/28/14 69.5 0.00 0.22
AKAM 141128C00070000 C 11/28/14 70.0 0.00 0.22
AKAM 141128C00071000 C 11/28/14 71.0 0.00 0.21
AKAM 141128C00072500 C 11/28/14 72.5 0.00 0.21
AKAM 141128C00075000 C 11/28/14 75.0 0.00 0.15
AKAM 141128C00080000 C 11/28/14 80.0 0.00 0.15
AKAM 141128P00045000 P 11/28/14 45.0 0.00 0.25
AKAM 141128P00049500 P 11/28/14 49.5 0.00 0.25
AKAM 141128P00050000 P 11/28/14 50.0 0.00 0.17
AKAM 141128P00050500 P 11/28/14 50.5 0.00 0.20
AKAM 141128P00051000 P 11/28/14 51.0 0.00 0.25
AKAM 141128P00051500 P 11/28/14 51.5 0.00 0.25
AKAM 141128P00052000 P 11/28/14 52.0 0.00 0.20
AKAM 141128P00052500 P 11/28/14 52.5 0.00 0.20
AKAM 141128P00053000 P 11/28/14 53.0 0.00 0.25
AKAM 141128P00053500 P 11/28/14 53.5 0.00 0.20
AKAM 141128P00054000 P 11/28/14 54.0 0.00 0.20
AKAM 141128P00054500 P 11/28/14 54.5 0.00 0.25
AKAM 141128P00055000 P 11/28/14 55.0 0.00 0.05
AKAM 141128P00055500 P 11/28/14 55.5 0.00 0.25
AKAM 141128P00056000 P 11/28/14 56.0 0.00 0.25
AKAM 141128P00056500 P 11/28/14 56.5 0.00 0.25
AKAM 141128P00057000 P 11/28/14 57.0 0.00 0.10
AKAM 141128P00057500 P 11/28/14 57.5 0.00 0.25
AKAM 141128P00058000 P 11/28/14 58.0 0.00 0.27
AKAM 141128P00058500 P 11/28/14 58.5 0.00 0.27
AKAM 141128P00059000 P 11/28/14 59.0 0.00 0.25
AKAM 141128P00059500 P 11/28/14 59.5 0.00 0.25
AKAM 141128P00060000 P 11/28/14 60.0 0.00 0.25
AKAM 141128P00060500 P 11/28/14 60.5 0.00 0.25
AKAM 141128P00061000 P 11/28/14 61.0 0.00 0.27
AKAM 141128P00061500 P 11/28/14 61.5 0.03 0.27
AKAM 141128P00062000 P 11/28/14 62.0 0.10 0.28
AKAM 141128P00062500 P 11/28/14 62.5 0.16 0.37
AKAM 141128P00063000 P 11/28/14 63.0 0.28 0.70
AKAM 141128P00063500 P 11/28/14 63.5 0.55 0.74
AKAM 141128P00064000 P 11/28/14 64.0 0.78 1.33
AKAM 141128P00064500 P 11/28/14 64.5 1.02 1.51
AKAM 141128P00065000 P 11/28/14 65.0 1.30 2.04
AKAM 141128P00065500 P 11/28/14 65.5 1.65 2.49
AKAM 141128P00066000 P 11/28/14 66.0 1.94 3.05
AKAM 141128P00066500 P 11/28/14 66.5 2.55 3.55
AKAM 141128P00067000 P 11/28/14 67.0 2.76 4.00
AKAM 141128P00067500 P 11/28/14 67.5 3.50 4.45
AKAM 141128P00068000 P 11/28/14 68.0 3.70 4.90
AKAM 141128P00068500 P 11/28/14 68.5 4.45 5.60
AKAM 141128P00069000 P 11/28/14 69.0 4.90 6.15
AKAM 141128P00069500 P 11/28/14 69.5 5.40 6.55
AKAM 141128P00070000 P 11/28/14 70.0 5.90 6.95
AKAM 141128P00071000 P 11/28/14 71.0 6.90 8.15
AKAM 141128P00072500 P 11/28/14 72.5 8.15 9.55
AKAM 141128P00075000 P 11/28/14 75.0 9.70 12.00
AKAM 141128P00080000 P 11/28/14 80.0 14.45 17.00
AKAM 141205C00045000 C 12/05/14 45.0 16.85 19.75
AKAM 141205C00047000 C 12/05/14 47.0 14.90 18.25
AKAM 141205C00047500 C 12/05/14 47.5 14.45 17.25
AKAM 141205C00048000 C 12/05/14 48.0 13.90 17.25
AKAM 141205C00048500 C 12/05/14 48.5 13.40 16.25
AKAM 141205C00049000 C 12/05/14 49.0 12.95 16.10
AKAM 141205C00049500 C 12/05/14 49.5 12.50 15.75
AKAM 141205C00050000 C 12/05/14 50.0 12.45 15.30
AKAM 141205C00050500 C 12/05/14 50.5 11.95 14.40
AKAM 141205C00051000 C 12/05/14 51.0 11.95 12.95
AKAM 141205C00051500 C 12/05/14 51.5 10.50 12.45
AKAM 141205C00052000 C 12/05/14 52.0 10.00 11.90
AKAM 141205C00052500 C 12/05/14 52.5 10.55 11.50
AKAM 141205C00053000 C 12/05/14 53.0 10.05 11.25
AKAM 141205C00053500 C 12/05/14 53.5 9.45 10.65
AKAM 141205C00054000 C 12/05/14 54.0 9.15 10.15
AKAM 141205C00054500 C 12/05/14 54.5 8.50 9.65
AKAM 141205C00055000 C 12/05/14 55.0 8.05 9.15
AKAM 141205C00055500 C 12/05/14 55.5 7.55 8.65
AKAM 141205C00056000 C 12/05/14 56.0 7.05 8.20
AKAM 141205C00056500 C 12/05/14 56.5 6.55 7.65
AKAM 141205C00057000 C 12/05/14 57.0 6.05 7.15
AKAM 141205C00057500 C 12/05/14 57.5 5.55 6.60
AKAM 141205C00058000 C 12/05/14 58.0 5.05 6.20
AKAM 141205C00058500 C 12/05/14 58.5 4.55 5.65
AKAM 141205C00059000 C 12/05/14 59.0 4.20 4.90
AKAM 141205C00059500 C 12/05/14 59.5 3.80 4.45
AKAM 141205C00060000 C 12/05/14 60.0 3.35 3.95
AKAM 141205C00060500 C 12/05/14 60.5 2.91 3.75
AKAM 141205C00061000 C 12/05/14 61.0 2.55 3.35
AKAM 141205C00061500 C 12/05/14 61.5 1.92 2.85
AKAM 141205C00062000 C 12/05/14 62.0 1.87 2.45
AKAM 141205C00062500 C 12/05/14 62.5 1.61 2.07
AKAM 141205C00063000 C 12/05/14 63.0 1.39 1.75
AKAM 141205C00063500 C 12/05/14 63.5 1.10 1.40
AKAM 141205C00064000 C 12/05/14 64.0 0.77 1.06
AKAM 141205C00064500 C 12/05/14 64.5 0.65 0.89
AKAM 141205C00065000 C 12/05/14 65.0 0.44 0.73
AKAM 141205C00065500 C 12/05/14 65.5 0.33 0.57
AKAM 141205C00066000 C 12/05/14 66.0 0.27 0.48
AKAM 141205C00066500 C 12/05/14 66.5 0.12 0.33
AKAM 141205C00067000 C 12/05/14 67.0 0.13 0.37
AKAM 141205C00070000 C 12/05/14 70.0 0.00 0.12
AKAM 141205P00045000 P 12/05/14 45.0 0.00 0.25
AKAM 141205P00047000 P 12/05/14 47.0 0.00 0.21
AKAM 141205P00047500 P 12/05/14 47.5 0.00 0.25
AKAM 141205P00048000 P 12/05/14 48.0 0.00 0.25
AKAM 141205P00048500 P 12/05/14 48.5 0.00 0.22
AKAM 141205P00049000 P 12/05/14 49.0 0.00 0.25
AKAM 141205P00049500 P 12/05/14 49.5 0.00 0.25
AKAM 141205P00050000 P 12/05/14 50.0 0.00 0.16
AKAM 141205P00050500 P 12/05/14 50.5 0.00 0.24
AKAM 141205P00051000 P 12/05/14 51.0 0.00 0.25
AKAM 141205P00051500 P 12/05/14 51.5 0.00 0.24
AKAM 141205P00052000 P 12/05/14 52.0 0.00 0.24
AKAM 141205P00052500 P 12/05/14 52.5 0.00 0.23
AKAM 141205P00053000 P 12/05/14 53.0 0.00 0.23
AKAM 141205P00053500 P 12/05/14 53.5 0.00 0.25
AKAM 141205P00054000 P 12/05/14 54.0 0.00 0.25
AKAM 141205P00054500 P 12/05/14 54.5 0.00 0.25
AKAM 141205P00055000 P 12/05/14 55.0 0.00 0.23
AKAM 141205P00055500 P 12/05/14 55.5 0.00 0.25
AKAM 141205P00056000 P 12/05/14 56.0 0.00 0.22
AKAM 141205P00056500 P 12/05/14 56.5 0.00 0.25
AKAM 141205P00057000 P 12/05/14 57.0 0.00 0.25
AKAM 141205P00057500 P 12/05/14 57.5 0.00 0.20
AKAM 141205P00058000 P 12/05/14 58.0 0.00 0.24
AKAM 141205P00058500 P 12/05/14 58.5 0.00 0.25
AKAM 141205P00059000 P 12/05/14 59.0 0.00 0.25
AKAM 141205P00059500 P 12/05/14 59.5 0.02 0.27
AKAM 141205P00060000 P 12/05/14 60.0 0.05 0.30
AKAM 141205P00060500 P 12/05/14 60.5 0.01 0.45
AKAM 141205P00061000 P 12/05/14 61.0 0.11 0.37
AKAM 141205P00061500 P 12/05/14 61.5 0.25 0.54
AKAM 141205P00062000 P 12/05/14 62.0 0.43 0.72
AKAM 141205P00062500 P 12/05/14 62.5 0.47 0.83
AKAM 141205P00063000 P 12/05/14 63.0 0.72 1.02
AKAM 141205P00063500 P 12/05/14 63.5 0.93 1.24
AKAM 141205P00064000 P 12/05/14 64.0 1.03 1.42
AKAM 141205P00064500 P 12/05/14 64.5 1.45 1.88
AKAM 141205P00065000 P 12/05/14 65.0 1.57 2.42
AKAM 141205P00065500 P 12/05/14 65.5 1.97 2.59
AKAM 141205P00066000 P 12/05/14 66.0 2.40 2.89
AKAM 141205P00066500 P 12/05/14 66.5 2.80 3.55
AKAM 141205P00067000 P 12/05/14 67.0 3.20 4.00
AKAM 141205P00070000 P 12/05/14 70.0 5.90 6.90
AKAM 141212C00047000 C 12/12/14 47.0 14.60 17.40
AKAM 141212C00048000 C 12/12/14 48.0 14.00 16.40
AKAM 141212C00049000 C 12/12/14 49.0 13.15 15.50
AKAM 141212C00049500 C 12/12/14 49.5 12.70 15.00
AKAM 141212C00050000 C 12/12/14 50.0 12.05 13.80
AKAM 141212C00050500 C 12/12/14 50.5 11.55 13.30
AKAM 141212C00051000 C 12/12/14 51.0 11.95 12.95
AKAM 141212C00051500 C 12/12/14 51.5 11.55 12.75
AKAM 141212C00052000 C 12/12/14 52.0 11.05 12.25
AKAM 141212C00052500 C 12/12/14 52.5 10.60 11.75
AKAM 141212C00053000 C 12/12/14 53.0 10.10 11.25
AKAM 141212C00053500 C 12/12/14 53.5 8.85 10.65
AKAM 141212C00054000 C 12/12/14 54.0 9.10 10.15
AKAM 141212C00054500 C 12/12/14 54.5 8.60 9.65
AKAM 141212C00055000 C 12/12/14 55.0 8.10 9.20
AKAM 141212C00055500 C 12/12/14 55.5 7.55 8.70
AKAM 141212C00056000 C 12/12/14 56.0 7.05 8.20
AKAM 141212C00056500 C 12/12/14 56.5 6.60 7.70
AKAM 141212C00057000 C 12/12/14 57.0 5.95 7.25
AKAM 141212C00057500 C 12/12/14 57.5 5.65 6.75
AKAM 141212C00058000 C 12/12/14 58.0 5.15 6.30
AKAM 141212C00058500 C 12/12/14 58.5 4.80 5.65
AKAM 141212C00059000 C 12/12/14 59.0 4.30 5.00
AKAM 141212C00059500 C 12/12/14 59.5 3.80 4.60
AKAM 141212C00060000 C 12/12/14 60.0 3.55 4.15
AKAM 141212C00060500 C 12/12/14 60.5 3.20 4.05
AKAM 141212C00061000 C 12/12/14 61.0 2.85 3.55
AKAM 141212C00061500 C 12/12/14 61.5 2.61 2.99
AKAM 141212C00062000 C 12/12/14 62.0 2.24 2.58
AKAM 141212C00062500 C 12/12/14 62.5 1.92 2.29
AKAM 141212C00063000 C 12/12/14 63.0 1.56 1.98
AKAM 141212C00063500 C 12/12/14 63.5 1.41 1.62
AKAM 141212C00064000 C 12/12/14 64.0 1.01 1.41
AKAM 141212C00064500 C 12/12/14 64.5 0.90 1.18
AKAM 141212C00065000 C 12/12/14 65.0 0.76 0.96
AKAM 141212C00065500 C 12/12/14 65.5 0.63 0.82
AKAM 141212C00066000 C 12/12/14 66.0 0.41 0.68
AKAM 141212C00066500 C 12/12/14 66.5 0.37 0.56
AKAM 141212C00067000 C 12/12/14 67.0 0.25 0.51
AKAM 141212C00070000 C 12/12/14 70.0 0.06 0.26
AKAM 141212P00047000 P 12/12/14 47.0 0.00 0.25
AKAM 141212P00048000 P 12/12/14 48.0 0.00 0.24
AKAM 141212P00049000 P 12/12/14 49.0 0.00 0.25
AKAM 141212P00049500 P 12/12/14 49.5 0.00 0.25
AKAM 141212P00050000 P 12/12/14 50.0 0.00 0.16
AKAM 141212P00050500 P 12/12/14 50.5 0.00 0.25
AKAM 141212P00051000 P 12/12/14 51.0 0.00 0.23
AKAM 141212P00051500 P 12/12/14 51.5 0.00 0.25
AKAM 141212P00052000 P 12/12/14 52.0 0.00 0.25
AKAM 141212P00052500 P 12/12/14 52.5 0.00 0.24
AKAM 141212P00053000 P 12/12/14 53.0 0.00 0.24
AKAM 141212P00053500 P 12/12/14 53.5 0.00 0.27
AKAM 141212P00054000 P 12/12/14 54.0 0.00 0.25
AKAM 141212P00054500 P 12/12/14 54.5 0.00 0.25
AKAM 141212P00055000 P 12/12/14 55.0 0.00 0.25
AKAM 141212P00055500 P 12/12/14 55.5 0.00 0.25
AKAM 141212P00056000 P 12/12/14 56.0 0.00 0.25
AKAM 141212P00056500 P 12/12/14 56.5 0.00 0.25
AKAM 141212P00057000 P 12/12/14 57.0 0.00 0.25
AKAM 141212P00057500 P 12/12/14 57.5 0.00 0.25
AKAM 141212P00058000 P 12/12/14 58.0 0.03 0.28
AKAM 141212P00058500 P 12/12/14 58.5 0.07 0.32
AKAM 141212P00059000 P 12/12/14 59.0 0.12 0.37
AKAM 141212P00059500 P 12/12/14 59.5 0.18 0.42
AKAM 141212P00060000 P 12/12/14 60.0 0.25 0.50
AKAM 141212P00060500 P 12/12/14 60.5 0.36 0.66
AKAM 141212P00061000 P 12/12/14 61.0 0.40 0.66
AKAM 141212P00061500 P 12/12/14 61.5 0.50 0.83
AKAM 141212P00062000 P 12/12/14 62.0 0.65 0.89
AKAM 141212P00062500 P 12/12/14 62.5 0.60 1.27
AKAM 141212P00063000 P 12/12/14 63.0 0.99 1.46
AKAM 141212P00063500 P 12/12/14 63.5 1.23 1.72
AKAM 141212P00064000 P 12/12/14 64.0 1.33 1.82
AKAM 141212P00064500 P 12/12/14 64.5 1.70 2.06
AKAM 141212P00065000 P 12/12/14 65.0 2.02 2.51
AKAM 141212P00065500 P 12/12/14 65.5 2.21 3.10
AKAM 141212P00066000 P 12/12/14 66.0 2.81 3.25
AKAM 141212P00066500 P 12/12/14 66.5 2.92 3.70
AKAM 141212P00067000 P 12/12/14 67.0 3.60 4.20
AKAM 141212P00070000 P 12/12/14 70.0 6.00 6.95
AKAM 141220C00035000 C 12/20/14 35.0 26.75 29.85
AKAM 141220C00037500 C 12/20/14 37.5 24.35 27.35
AKAM 141220C00040000 C 12/20/14 40.0 21.75 24.85
AKAM 141220C00042500 C 12/20/14 42.5 19.45 21.50
AKAM 141220C00045000 C 12/20/14 45.0 17.75 19.50
AKAM 141220C00047500 C 12/20/14 47.5 15.40 16.55
AKAM 141220C00050000 C 12/20/14 50.0 13.10 13.85
AKAM 141220C00052500 C 12/20/14 52.5 10.55 11.35
AKAM 141220C00055000 C 12/20/14 55.0 8.25 8.85
AKAM 141220C00057500 C 12/20/14 57.5 5.85 6.50
AKAM 141220C00060000 C 12/20/14 60.0 4.00 4.20
AKAM 141220C00062500 C 12/20/14 62.5 2.24 2.44
AKAM 141220C00065000 C 12/20/14 65.0 1.07 1.16
AKAM 141220C00067500 C 12/20/14 67.5 0.38 0.48
AKAM 141220C00070000 C 12/20/14 70.0 0.15 0.21
AKAM 141220P00035000 P 12/20/14 35.0 0.00 0.03
AKAM 141220P00037500 P 12/20/14 37.5 0.00 0.03
AKAM 141220P00040000 P 12/20/14 40.0 0.00 0.03
AKAM 141220P00042500 P 12/20/14 42.5 0.00 0.03
AKAM 141220P00045000 P 12/20/14 45.0 0.00 0.03
AKAM 141220P00047500 P 12/20/14 47.5 0.00 0.04
AKAM 141220P00050000 P 12/20/14 50.0 0.00 0.05
AKAM 141220P00052500 P 12/20/14 52.5 0.00 0.07
AKAM 141220P00055000 P 12/20/14 55.0 0.05 0.13
AKAM 141220P00057500 P 12/20/14 57.5 0.15 0.26
AKAM 141220P00060000 P 12/20/14 60.0 0.31 0.55
AKAM 141220P00062500 P 12/20/14 62.5 1.02 1.24
AKAM 141220P00065000 P 12/20/14 65.0 2.18 2.51
AKAM 141220P00067500 P 12/20/14 67.5 4.15 4.45
AKAM 141220P00070000 P 12/20/14 70.0 6.15 7.00
AKAM 141226C00050000 C 12/26/14 50.0 12.50 14.25
AKAM 141226C00051000 C 12/26/14 51.0 11.40 13.05
AKAM 141226C00051500 C 12/26/14 51.5 11.35 12.55
AKAM 141226C00052000 C 12/26/14 52.0 10.55 12.30
AKAM 141226C00052500 C 12/26/14 52.5 10.05 11.80
AKAM 141226C00053000 C 12/26/14 53.0 9.50 11.30
AKAM 141226C00053500 C 12/26/14 53.5 9.15 10.70
AKAM 141226C00054000 C 12/26/14 54.0 8.10 10.25
AKAM 141226C00054500 C 12/26/14 54.5 8.50 9.75
AKAM 141226C00055000 C 12/26/14 55.0 8.00 9.30
AKAM 141226C00055500 C 12/26/14 55.5 7.55 8.80
AKAM 141226C00056000 C 12/26/14 56.0 7.10 8.35
AKAM 141226C00056500 C 12/26/14 56.5 6.65 7.85
AKAM 141226C00057000 C 12/26/14 57.0 6.15 7.40
AKAM 141226C00057500 C 12/26/14 57.5 5.80 6.95
AKAM 141226C00058000 C 12/26/14 58.0 5.35 6.55
AKAM 141226C00058500 C 12/26/14 58.5 5.05 6.10
AKAM 141226C00059000 C 12/26/14 59.0 4.40 5.55
AKAM 141226C00059500 C 12/26/14 59.5 4.25 5.15
AKAM 141226C00060000 C 12/26/14 60.0 4.00 4.50
AKAM 141226C00060500 C 12/26/14 60.5 3.20 4.35
AKAM 141226C00061000 C 12/26/14 61.0 3.05 4.00
AKAM 141226C00061500 C 12/26/14 61.5 2.80 3.60
AKAM 141226C00062000 C 12/26/14 62.0 2.33 3.05
AKAM 141226C00062500 C 12/26/14 62.5 2.12 2.69
AKAM 141226C00063000 C 12/26/14 63.0 1.87 2.43
AKAM 141226C00063500 C 12/26/14 63.5 1.57 2.13
AKAM 141226C00064000 C 12/26/14 64.0 1.49 1.85
AKAM 141226C00064500 C 12/26/14 64.5 1.19 1.63
AKAM 141226C00065000 C 12/26/14 65.0 1.20 1.42
AKAM 141226C00065500 C 12/26/14 65.5 0.87 1.28
AKAM 141226C00066000 C 12/26/14 66.0 0.65 1.08
AKAM 141226C00066500 C 12/26/14 66.5 0.53 0.98
AKAM 141226C00067000 C 12/26/14 67.0 0.43 0.75
AKAM 141226C00070000 C 12/26/14 70.0 0.17 0.40
AKAM 141226P00050000 P 12/26/14 50.0 0.00 0.22
AKAM 141226P00051000 P 12/26/14 51.0 0.00 0.22
AKAM 141226P00051500 P 12/26/14 51.5 0.00 0.23
AKAM 141226P00052000 P 12/26/14 52.0 0.00 0.23
AKAM 141226P00052500 P 12/26/14 52.5 0.00 0.23
AKAM 141226P00053000 P 12/26/14 53.0 0.00 0.24
AKAM 141226P00053500 P 12/26/14 53.5 0.00 0.25
AKAM 141226P00054000 P 12/26/14 54.0 0.00 0.25
AKAM 141226P00054500 P 12/26/14 54.5 0.03 0.25
AKAM 141226P00055000 P 12/26/14 55.0 0.00 0.25
AKAM 141226P00055500 P 12/26/14 55.5 0.06 0.27
AKAM 141226P00056000 P 12/26/14 56.0 0.09 0.29
AKAM 141226P00056500 P 12/26/14 56.5 0.12 0.33
AKAM 141226P00057000 P 12/26/14 57.0 0.11 0.36
AKAM 141226P00057500 P 12/26/14 57.5 0.16 0.41
AKAM 141226P00058000 P 12/26/14 58.0 0.21 0.46
AKAM 141226P00058500 P 12/26/14 58.5 0.28 0.52
AKAM 141226P00059000 P 12/26/14 59.0 0.35 0.68
AKAM 141226P00059500 P 12/26/14 59.5 0.43 0.68
AKAM 141226P00060000 P 12/26/14 60.0 0.55 0.83
AKAM 141226P00060500 P 12/26/14 60.5 0.64 0.92
AKAM 141226P00061000 P 12/26/14 61.0 0.53 1.07
AKAM 141226P00061500 P 12/26/14 61.5 0.87 1.23
AKAM 141226P00062000 P 12/26/14 62.0 0.79 1.42
AKAM 141226P00062500 P 12/26/14 62.5 1.24 1.63
AKAM 141226P00063000 P 12/26/14 63.0 1.44 1.81
AKAM 141226P00063500 P 12/26/14 63.5 1.37 1.98
AKAM 141226P00064000 P 12/26/14 64.0 1.88 2.36
AKAM 141226P00064500 P 12/26/14 64.5 2.18 2.64
AKAM 141226P00065000 P 12/26/14 65.0 2.19 3.05
AKAM 141226P00065500 P 12/26/14 65.5 2.48 3.30
AKAM 141226P00066000 P 12/26/14 66.0 2.83 3.65
AKAM 141226P00066500 P 12/26/14 66.5 3.35 4.05
AKAM 141226P00067000 P 12/26/14 67.0 3.70 4.55
AKAM 141226P00070000 P 12/26/14 70.0 6.15 7.05
AKAM 150102C00050000 C 01/02/15 50.0 12.60 14.90
AKAM 150102C00052000 C 01/02/15 52.0 10.80 12.05
AKAM 150102C00053000 C 01/02/15 53.0 9.40 11.05
AKAM 150102C00053500 C 01/02/15 53.5 8.60 10.75
AKAM 150102C00054000 C 01/02/15 54.0 8.80 10.25
AKAM 150102C00054500 C 01/02/15 54.5 8.55 9.80
AKAM 150102C00055000 C 01/02/15 55.0 8.10 9.30
AKAM 150102C00055500 C 01/02/15 55.5 7.60 8.85
AKAM 150102C00056000 C 01/02/15 56.0 7.10 8.40
AKAM 150102C00056500 C 01/02/15 56.5 6.80 7.90
AKAM 150102C00057000 C 01/02/15 57.0 6.30 7.45
AKAM 150102C00057500 C 01/02/15 57.5 5.70 7.00
AKAM 150102C00058000 C 01/02/15 58.0 5.30 6.60
AKAM 150102C00058500 C 01/02/15 58.5 4.85 6.15
AKAM 150102C00059000 C 01/02/15 59.0 4.70 5.65
AKAM 150102C00059500 C 01/02/15 59.5 4.15 5.25
AKAM 150102C00060000 C 01/02/15 60.0 3.80 4.80
AKAM 150102C00060500 C 01/02/15 60.5 3.45 4.30
AKAM 150102C00061000 C 01/02/15 61.0 3.20 3.95
AKAM 150102C00061500 C 01/02/15 61.5 2.91 3.70
AKAM 150102C00062000 C 01/02/15 62.0 2.57 3.15
AKAM 150102C00062500 C 01/02/15 62.5 2.31 2.93
AKAM 150102C00063000 C 01/02/15 63.0 1.99 2.64
AKAM 150102C00063500 C 01/02/15 63.5 1.72 2.20
AKAM 150102C00064000 C 01/02/15 64.0 1.52 2.06
AKAM 150102C00064500 C 01/02/15 64.5 1.31 1.83
AKAM 150102C00065000 C 01/02/15 65.0 1.04 1.56
AKAM 150102C00065500 C 01/02/15 65.5 0.93 1.43
AKAM 150102C00066000 C 01/02/15 66.0 0.78 1.16
AKAM 150102C00066500 C 01/02/15 66.5 0.74 1.08
AKAM 150102C00067000 C 01/02/15 67.0 0.55 0.86
AKAM 150102C00067500 C 01/02/15 67.5 0.57 0.83
AKAM 150102C00068000 C 01/02/15 68.0 0.47 0.81
AKAM 150102C00069000 C 01/02/15 69.0 0.29 0.65
AKAM 150102C00070000 C 01/02/15 70.0 0.19 0.42
AKAM 150102P00050000 P 01/02/15 50.0 0.00 0.22
AKAM 150102P00052000 P 01/02/15 52.0 0.00 0.24
AKAM 150102P00053000 P 01/02/15 53.0 0.00 0.25
AKAM 150102P00053500 P 01/02/15 53.5 0.00 0.25
AKAM 150102P00054000 P 01/02/15 54.0 0.04 0.25
AKAM 150102P00054500 P 01/02/15 54.5 0.06 0.26
AKAM 150102P00055000 P 01/02/15 55.0 0.08 0.29
AKAM 150102P00055500 P 01/02/15 55.5 0.11 0.31
AKAM 150102P00056000 P 01/02/15 56.0 0.14 0.35
AKAM 150102P00056500 P 01/02/15 56.5 0.13 0.38
AKAM 150102P00057000 P 01/02/15 57.0 0.09 0.43
AKAM 150102P00057500 P 01/02/15 57.5 0.23 0.48
AKAM 150102P00058000 P 01/02/15 58.0 0.30 0.63
AKAM 150102P00058500 P 01/02/15 58.5 0.36 0.68
AKAM 150102P00059000 P 01/02/15 59.0 0.44 0.77
AKAM 150102P00059500 P 01/02/15 59.5 0.54 0.79
AKAM 150102P00060000 P 01/02/15 60.0 0.64 0.88
AKAM 150102P00060500 P 01/02/15 60.5 0.76 1.04
AKAM 150102P00061000 P 01/02/15 61.0 0.65 1.18
AKAM 150102P00061500 P 01/02/15 61.5 0.98 1.35
AKAM 150102P00062000 P 01/02/15 62.0 1.14 1.52
AKAM 150102P00062500 P 01/02/15 62.5 1.33 1.73
AKAM 150102P00063000 P 01/02/15 63.0 1.55 1.95
AKAM 150102P00063500 P 01/02/15 63.5 1.78 2.15
AKAM 150102P00064000 P 01/02/15 64.0 2.05 2.47
AKAM 150102P00064500 P 01/02/15 64.5 2.31 2.72
AKAM 150102P00065000 P 01/02/15 65.0 2.36 3.10
AKAM 150102P00065500 P 01/02/15 65.5 2.76 3.40
AKAM 150102P00066000 P 01/02/15 66.0 2.94 3.70
AKAM 150102P00066500 P 01/02/15 66.5 3.25 4.10
AKAM 150102P00067000 P 01/02/15 67.0 3.80 4.65
AKAM 150102P00067500 P 01/02/15 67.5 4.15 5.15
AKAM 150102P00068000 P 01/02/15 68.0 4.55 5.55
AKAM 150102P00069000 P 01/02/15 69.0 5.40 6.20
AKAM 150102P00070000 P 01/02/15 70.0 6.30 7.00
AKAM 150117C00018000 C 01/17/15 18.0 44.85 46.05
AKAM 150117C00020000 C 01/17/15 20.0 42.00 45.25
AKAM 150117C00023000 C 01/17/15 23.0 39.00 42.20
AKAM 150117C00025000 C 01/17/15 25.0 37.00 40.15
AKAM 150117C00028000 C 01/17/15 28.0 34.85 36.05
AKAM 150117C00030000 C 01/17/15 30.0 32.00 35.15
AKAM 150117C00033000 C 01/17/15 33.0 29.10 32.00
AKAM 150117C00035000 C 01/17/15 35.0 27.85 29.05
AKAM 150117C00037000 C 01/17/15 37.0 25.85 27.05
AKAM 150117C00040000 C 01/17/15 40.0 22.00 24.95
AKAM 150117C00042000 C 01/17/15 42.0 20.30 22.90
AKAM 150117C00045000 C 01/17/15 45.0 17.10 20.00
AKAM 150117C00047000 C 01/17/15 47.0 15.85 17.30
AKAM 150117C00050000 C 01/17/15 50.0 12.90 14.50
AKAM 150117C00052500 C 01/17/15 52.5 10.55 11.55
AKAM 150117C00055000 C 01/17/15 55.0 8.45 9.05
AKAM 150117C00057500 C 01/17/15 57.5 6.30 7.20
AKAM 150117C00060000 C 01/17/15 60.0 4.50 4.80
AKAM 150117C00062500 C 01/17/15 62.5 2.96 3.15
AKAM 150117C00065000 C 01/17/15 65.0 1.72 1.88
AKAM 150117C00067500 C 01/17/15 67.5 0.91 1.04
AKAM 150117C00070000 C 01/17/15 70.0 0.42 0.55
AKAM 150117C00075000 C 01/17/15 75.0 0.09 0.16
AKAM 150117C00080000 C 01/17/15 80.0 0.02 0.06
AKAM 150117C00085000 C 01/17/15 85.0 0.00 0.04
AKAM 150117C00090000 C 01/17/15 90.0 0.00 0.03
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 0.15
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.02
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.14
AKAM 150117P00030000 P 01/17/15 30.0 0.00 0.15
AKAM 150117P00033000 P 01/17/15 33.0 0.00 0.02
AKAM 150117P00035000 P 01/17/15 35.0 0.00 0.10
AKAM 150117P00037000 P 01/17/15 37.0 0.00 0.03
AKAM 150117P00040000 P 01/17/15 40.0 0.00 0.03
AKAM 150117P00042000 P 01/17/15 42.0 0.00 0.04
AKAM 150117P00045000 P 01/17/15 45.0 0.01 0.14
AKAM 150117P00047000 P 01/17/15 47.0 0.00 0.05
AKAM 150117P00050000 P 01/17/15 50.0 0.04 0.10
AKAM 150117P00052500 P 01/17/15 52.5 0.09 0.18
AKAM 150117P00055000 P 01/17/15 55.0 0.23 0.33
AKAM 150117P00057500 P 01/17/15 57.5 0.46 0.60
AKAM 150117P00060000 P 01/17/15 60.0 0.97 1.09
AKAM 150117P00062500 P 01/17/15 62.5 1.79 1.94
AKAM 150117P00065000 P 01/17/15 65.0 3.00 3.20
AKAM 150117P00067500 P 01/17/15 67.5 4.65 4.90
AKAM 150117P00070000 P 01/17/15 70.0 6.65 7.00
AKAM 150117P00075000 P 01/17/15 75.0 10.90 11.95
AKAM 150117P00080000 P 01/17/15 80.0 15.60 17.20
AKAM 150117P00085000 P 01/17/15 85.0 20.20 22.15
AKAM 150117P00090000 P 01/17/15 90.0 24.70 28.00
AKAM 150220C00030000 C 02/20/15 30.0 31.90 35.50
AKAM 150220C00035000 C 02/20/15 35.0 27.05 30.30
AKAM 150220C00040000 C 02/20/15 40.0 22.25 24.70
AKAM 150220C00042500 C 02/20/15 42.5 20.50 22.25
AKAM 150220C00045000 C 02/20/15 45.0 18.00 19.65
AKAM 150220C00047500 C 02/20/15 47.5 15.60 17.25
AKAM 150220C00050000 C 02/20/15 50.0 13.50 14.60
AKAM 150220C00052500 C 02/20/15 52.5 11.35 12.60
AKAM 150220C00055000 C 02/20/15 55.0 9.30 10.20
AKAM 150220C00057500 C 02/20/15 57.5 7.55 7.90
AKAM 150220C00060000 C 02/20/15 60.0 5.90 6.10
AKAM 150220C00062500 C 02/20/15 62.5 4.40 4.60
AKAM 150220C00065000 C 02/20/15 65.0 3.15 3.35
AKAM 150220C00067500 C 02/20/15 67.5 2.21 2.34
AKAM 150220C00070000 C 02/20/15 70.0 1.49 1.60
AKAM 150220C00075000 C 02/20/15 75.0 0.62 0.72
AKAM 150220C00080000 C 02/20/15 80.0 0.22 0.33
AKAM 150220C00085000 C 02/20/15 85.0 0.08 0.15
AKAM 150220C00090000 C 02/20/15 90.0 0.02 0.08
AKAM 150220P00030000 P 02/20/15 30.0 0.00 0.03
AKAM 150220P00035000 P 02/20/15 35.0 0.02 0.14
AKAM 150220P00040000 P 02/20/15 40.0 0.01 0.08
AKAM 150220P00042500 P 02/20/15 42.5 0.05 0.14
AKAM 150220P00045000 P 02/20/15 45.0 0.12 0.21
AKAM 150220P00047500 P 02/20/15 47.5 0.21 0.33
AKAM 150220P00050000 P 02/20/15 50.0 0.36 0.49
AKAM 150220P00052500 P 02/20/15 52.5 0.61 0.74
AKAM 150220P00055000 P 02/20/15 55.0 0.97 1.11
AKAM 150220P00057500 P 02/20/15 57.5 1.49 1.66
AKAM 150220P00060000 P 02/20/15 60.0 2.24 2.40
AKAM 150220P00062500 P 02/20/15 62.5 3.20 3.40
AKAM 150220P00065000 P 02/20/15 65.0 4.40 4.65
AKAM 150220P00067500 P 02/20/15 67.5 5.90 6.20
AKAM 150220P00070000 P 02/20/15 70.0 7.70 7.95
AKAM 150220P00075000 P 02/20/15 75.0 11.80 12.20
AKAM 150220P00080000 P 02/20/15 80.0 16.05 17.10
AKAM 150220P00085000 P 02/20/15 85.0 20.40 22.40
AKAM 150220P00090000 P 02/20/15 90.0 25.75 27.15
AKAM 150515C00030000 C 05/15/15 30.0 31.50 35.95
AKAM 150515C00032500 C 05/15/15 32.5 29.10 33.50
AKAM 150515C00035000 C 05/15/15 35.0 26.65 31.05
AKAM 150515C00037500 C 05/15/15 37.5 24.75 28.35
AKAM 150515C00040000 C 05/15/15 40.0 21.85 26.25
AKAM 150515C00042500 C 05/15/15 42.5 20.90 22.70
AKAM 150515C00045000 C 05/15/15 45.0 18.75 20.00
AKAM 150515C00047500 C 05/15/15 47.5 16.45 17.75
AKAM 150515C00050000 C 05/15/15 50.0 14.50 15.50
AKAM 150515C00052500 C 05/15/15 52.5 12.60 13.05
AKAM 150515C00055000 C 05/15/15 55.0 10.85 11.15
AKAM 150515C00057500 C 05/15/15 57.5 9.15 9.35
AKAM 150515C00060000 C 05/15/15 60.0 7.55 7.75
AKAM 150515C00062500 C 05/15/15 62.5 6.15 6.35
AKAM 150515C00065000 C 05/15/15 65.0 4.95 5.15
AKAM 150515C00067500 C 05/15/15 67.5 3.90 4.10
AKAM 150515C00070000 C 05/15/15 70.0 3.00 3.20
AKAM 150515C00075000 C 05/15/15 75.0 1.77 1.91
AKAM 150515C00080000 C 05/15/15 80.0 0.97 1.11
AKAM 150515C00085000 C 05/15/15 85.0 0.53 0.64
AKAM 150515P00030000 P 05/15/15 30.0 0.01 0.08
AKAM 150515P00032500 P 05/15/15 32.5 0.03 0.11
AKAM 150515P00035000 P 05/15/15 35.0 0.07 0.17
AKAM 150515P00037500 P 05/15/15 37.5 0.13 0.24
AKAM 150515P00040000 P 05/15/15 40.0 0.23 0.34
AKAM 150515P00042500 P 05/15/15 42.5 0.36 0.47
AKAM 150515P00045000 P 05/15/15 45.0 0.53 0.66
AKAM 150515P00047500 P 05/15/15 47.5 0.78 0.91
AKAM 150515P00050000 P 05/15/15 50.0 1.12 1.25
AKAM 150515P00052500 P 05/15/15 52.5 1.56 1.71
AKAM 150515P00055000 P 05/15/15 55.0 2.17 2.30
AKAM 150515P00057500 P 05/15/15 57.5 2.78 3.05
AKAM 150515P00060000 P 05/15/15 60.0 3.80 4.00
AKAM 150515P00062500 P 05/15/15 62.5 4.80 5.10
AKAM 150515P00065000 P 05/15/15 65.0 6.15 6.35
AKAM 150515P00067500 P 05/15/15 67.5 7.60 7.80
AKAM 150515P00070000 P 05/15/15 70.0 9.20 9.45
AKAM 150515P00075000 P 05/15/15 75.0 12.90 13.15
AKAM 150515P00080000 P 05/15/15 80.0 17.10 17.55
AKAM 150515P00085000 P 05/15/15 85.0 21.10 22.30
AKAM 160115C00025000 C 01/15/16 25.0 36.70 41.25
AKAM 160115C00030000 C 01/15/16 30.0 32.10 35.95
AKAM 160115C00033000 C 01/15/16 33.0 26.65 36.65
AKAM 160115C00035000 C 01/15/16 35.0 28.80 30.80
AKAM 160115C00038000 C 01/15/16 38.0 22.25 32.25
AKAM 160115C00040000 C 01/15/16 40.0 24.40 26.00
AKAM 160115C00043000 C 01/15/16 43.0 17.85 27.85
AKAM 160115C00045000 C 01/15/16 45.0 20.25 22.25
AKAM 160115C00048000 C 01/15/16 48.0 11.25 21.25
AKAM 160115C00050000 C 01/15/16 50.0 16.95 17.45
AKAM 160115C00052500 C 01/15/16 52.5 15.25 15.70
AKAM 160115C00055000 C 01/15/16 55.0 13.60 14.00
AKAM 160115C00057500 C 01/15/16 57.5 12.20 12.50
AKAM 160115C00060000 C 01/15/16 60.0 10.80 11.10
AKAM 160115C00062500 C 01/15/16 62.5 9.50 9.80
AKAM 160115C00065000 C 01/15/16 65.0 8.35 8.65
AKAM 160115C00067500 C 01/15/16 67.5 7.25 7.50
AKAM 160115C00070000 C 01/15/16 70.0 6.30 6.55
AKAM 160115C00075000 C 01/15/16 75.0 4.70 4.95
AKAM 160115C00080000 C 01/15/16 80.0 3.45 3.70
AKAM 160115C00085000 C 01/15/16 85.0 2.52 2.81
AKAM 160115C00090000 C 01/15/16 90.0 1.79 2.09
AKAM 160115P00025000 P 01/15/16 25.0 0.15 0.26
AKAM 160115P00030000 P 01/15/16 30.0 0.32 0.48
AKAM 160115P00033000 P 01/15/16 33.0 0.30 5.25
AKAM 160115P00035000 P 01/15/16 35.0 0.67 0.83
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 1.20 1.38
AKAM 160115P00043000 P 01/15/16 43.0 0.00 5.00
AKAM 160115P00045000 P 01/15/16 45.0 1.00 2.22
AKAM 160115P00048000 P 01/15/16 48.0 0.00 5.00
AKAM 160115P00050000 P 01/15/16 50.0 3.15 3.40
AKAM 160115P00052500 P 01/15/16 52.5 3.65 4.15
AKAM 160115P00055000 P 01/15/16 55.0 2.94 5.00
AKAM 160115P00057500 P 01/15/16 57.5 5.40 6.00
AKAM 160115P00060000 P 01/15/16 60.0 6.65 7.10
AKAM 160115P00062500 P 01/15/16 62.5 7.95 8.30
AKAM 160115P00065000 P 01/15/16 65.0 7.05 9.60
AKAM 160115P00067500 P 01/15/16 67.5 10.25 11.00
AKAM 160115P00070000 P 01/15/16 70.0 12.20 12.60
AKAM 160115P00075000 P 01/15/16 75.0 15.60 15.95
AKAM 160115P00080000 P 01/15/16 80.0 19.35 19.70
AKAM 160115P00085000 P 01/15/16 85.0 23.40 23.75
AKAM 160115P00090000 P 01/15/16 90.0 27.70 28.15
AKAM 170120C00030000 C 01/20/17 30.0 33.30 37.85
AKAM 170120C00032500 C 01/20/17 32.5 31.15 35.70
AKAM 170120C00035000 C 01/20/17 35.0 29.10 33.70
AKAM 170120C00037500 C 01/20/17 37.5 27.50 31.30
AKAM 170120C00040000 C 01/20/17 40.0 25.55 29.40
AKAM 170120C00042500 C 01/20/17 42.5 23.70 27.50
AKAM 170120C00045000 C 01/20/17 45.0 23.35 24.15
AKAM 170120C00047500 C 01/20/17 47.5 21.65 22.45
AKAM 170120C00050000 C 01/20/17 50.0 20.05 20.85
AKAM 170120C00052500 C 01/20/17 52.5 18.55 19.30
AKAM 170120C00055000 C 01/20/17 55.0 17.10 17.85
AKAM 170120C00057500 C 01/20/17 57.5 15.75 16.45
AKAM 170120C00060000 C 01/20/17 60.0 14.50 15.15
AKAM 170120C00062500 C 01/20/17 62.5 13.30 13.85
AKAM 170120C00065000 C 01/20/17 65.0 12.20 12.75
AKAM 170120C00067500 C 01/20/17 67.5 11.15 11.55
AKAM 170120C00070000 C 01/20/17 70.0 10.15 11.00
AKAM 170120C00075000 C 01/20/17 75.0 8.40 9.25
AKAM 170120C00080000 C 01/20/17 80.0 6.95 7.55
AKAM 170120C00085000 C 01/20/17 85.0 5.75 6.25
AKAM 170120C00090000 C 01/20/17 90.0 4.70 5.55
AKAM 170120P00030000 P 01/20/17 30.0 0.16 1.30
AKAM 170120P00032500 P 01/20/17 32.5 0.01 2.09
AKAM 170120P00035000 P 01/20/17 35.0 0.00 2.49
AKAM 170120P00037500 P 01/20/17 37.5 0.00 2.58
AKAM 170120P00040000 P 01/20/17 40.0 1.23 3.00
AKAM 170120P00042500 P 01/20/17 42.5 2.52 3.65
AKAM 170120P00045000 P 01/20/17 45.0 1.75 4.40
AKAM 170120P00047500 P 01/20/17 47.5 3.00 5.15
AKAM 170120P00050000 P 01/20/17 50.0 3.50 6.00
AKAM 170120P00052500 P 01/20/17 52.5 4.30 6.90
AKAM 170120P00055000 P 01/20/17 55.0 5.25 7.90
AKAM 170120P00057500 P 01/20/17 57.5 6.60 9.00
AKAM 170120P00060000 P 01/20/17 60.0 8.10 10.20
AKAM 170120P00062500 P 01/20/17 62.5 9.55 11.45
AKAM 170120P00065000 P 01/20/17 65.0 10.60 12.80
AKAM 170120P00067500 P 01/20/17 67.5 12.05 14.25
AKAM 170120P00070000 P 01/20/17 70.0 15.25 15.80
AKAM 170120P00075000 P 01/20/17 75.0 16.35 19.10
AKAM 170120P00080000 P 01/20/17 80.0 21.90 22.65
AKAM 170120P00085000 P 01/20/17 85.0 25.80 26.40
AKAM 170120P00090000 P 01/20/17 90.0 29.75 30.40

OPRA data is delayed 15 minutes.