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 (2016-04-15)Premium Content

Akamai Technologies Inc (AKAM)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 160603C00035000 C 06/03/16 35.0 16.90 19.60
AKAM 160603C00040000 C 06/03/16 40.0 12.05 14.50
AKAM 160603C00041000 C 06/03/16 41.0 11.05 13.50
AKAM 160603C00042000 C 06/03/16 42.0 10.05 12.55
AKAM 160603C00043000 C 06/03/16 43.0 9.05 11.50
AKAM 160603C00044000 C 06/03/16 44.0 8.05 10.45
AKAM 160603C00044500 C 06/03/16 44.5 7.55 10.00
AKAM 160603C00045000 C 06/03/16 45.0 7.05 10.80
AKAM 160603C00045500 C 06/03/16 45.5 6.55 8.95
AKAM 160603C00046000 C 06/03/16 46.0 6.05 8.60
AKAM 160603C00046500 C 06/03/16 46.5 5.90 8.00
AKAM 160603C00047000 C 06/03/16 47.0 5.05 7.55
AKAM 160603C00047500 C 06/03/16 47.5 4.55 7.05
AKAM 160603C00048000 C 06/03/16 48.0 4.10 6.40
AKAM 160603C00048500 C 06/03/16 48.5 3.80 5.95
AKAM 160603C00049000 C 06/03/16 49.0 3.05 5.50
AKAM 160603C00049500 C 06/03/16 49.5 2.60 4.95
AKAM 160603C00050000 C 06/03/16 50.0 3.05 4.50
AKAM 160603C00050500 C 06/03/16 50.5 1.66 3.90
AKAM 160603C00051000 C 06/03/16 51.0 1.27 3.40
AKAM 160603C00051500 C 06/03/16 51.5 0.88 2.99
AKAM 160603C00052000 C 06/03/16 52.0 2.13 2.43
AKAM 160603C00052500 C 06/03/16 52.5 1.38 2.01
AKAM 160603C00053000 C 06/03/16 53.0 1.33 1.53
AKAM 160603C00053500 C 06/03/16 53.5 1.00 1.15
AKAM 160603C00054000 C 06/03/16 54.0 0.73 0.87
AKAM 160603C00054500 C 06/03/16 54.5 0.49 0.57
AKAM 160603C00055000 C 06/03/16 55.0 0.26 0.38
AKAM 160603C00055500 C 06/03/16 55.5 0.14 0.25
AKAM 160603C00056000 C 06/03/16 56.0 0.08 0.27
AKAM 160603C00056500 C 06/03/16 56.5 0.00 0.34
AKAM 160603C00057000 C 06/03/16 57.0 0.00 0.38
AKAM 160603C00057500 C 06/03/16 57.5 0.00 0.42
AKAM 160603C00058000 C 06/03/16 58.0 0.00 0.45
AKAM 160603C00058500 C 06/03/16 58.5 0.00 0.50
AKAM 160603C00059000 C 06/03/16 59.0 0.00 0.50
AKAM 160603C00059500 C 06/03/16 59.5 0.00 0.50
AKAM 160603C00060000 C 06/03/16 60.0 0.00 0.50
AKAM 160603C00060500 C 06/03/16 60.5 0.00 0.50
AKAM 160603C00061000 C 06/03/16 61.0 0.00 0.50
AKAM 160603C00061500 C 06/03/16 61.5 0.00 0.50
AKAM 160603C00062000 C 06/03/16 62.0 0.00 0.50
AKAM 160603C00065000 C 06/03/16 65.0 0.00 0.50
AKAM 160603C00067500 C 06/03/16 67.5 0.00 0.50
AKAM 160603C00070000 C 06/03/16 70.0 0.00 0.50
AKAM 160603P00035000 P 06/03/16 35.0 0.00 0.18
AKAM 160603P00040000 P 06/03/16 40.0 0.00 0.50
AKAM 160603P00041000 P 06/03/16 41.0 0.00 0.50
AKAM 160603P00042000 P 06/03/16 42.0 0.00 0.50
AKAM 160603P00043000 P 06/03/16 43.0 0.00 0.50
AKAM 160603P00044000 P 06/03/16 44.0 0.00 0.50
AKAM 160603P00044500 P 06/03/16 44.5 0.00 0.50
AKAM 160603P00045000 P 06/03/16 45.0 0.00 0.20
AKAM 160603P00045500 P 06/03/16 45.5 0.00 0.50
AKAM 160603P00046000 P 06/03/16 46.0 0.00 0.50
AKAM 160603P00046500 P 06/03/16 46.5 0.00 0.50
AKAM 160603P00047000 P 06/03/16 47.0 0.00 0.50
AKAM 160603P00047500 P 06/03/16 47.5 0.00 0.50
AKAM 160603P00048000 P 06/03/16 48.0 0.00 0.50
AKAM 160603P00048500 P 06/03/16 48.5 0.00 0.50
AKAM 160603P00049000 P 06/03/16 49.0 0.00 0.50
AKAM 160603P00049500 P 06/03/16 49.5 0.00 0.24
AKAM 160603P00050000 P 06/03/16 50.0 0.00 0.50
AKAM 160603P00050500 P 06/03/16 50.5 0.00 0.48
AKAM 160603P00051000 P 06/03/16 51.0 0.00 0.47
AKAM 160603P00051500 P 06/03/16 51.5 0.00 0.44
AKAM 160603P00052000 P 06/03/16 52.0 0.09 0.19
AKAM 160603P00052500 P 06/03/16 52.5 0.15 0.28
AKAM 160603P00053000 P 06/03/16 53.0 0.24 0.50
AKAM 160603P00053500 P 06/03/16 53.5 0.36 0.69
AKAM 160603P00054000 P 06/03/16 54.0 0.55 0.70
AKAM 160603P00054500 P 06/03/16 54.5 0.79 1.08
AKAM 160603P00055000 P 06/03/16 55.0 1.07 1.32
AKAM 160603P00055500 P 06/03/16 55.5 1.43 1.73
AKAM 160603P00056000 P 06/03/16 56.0 0.36 3.15
AKAM 160603P00056500 P 06/03/16 56.5 0.51 4.35
AKAM 160603P00057000 P 06/03/16 57.0 0.96 5.00
AKAM 160603P00057500 P 06/03/16 57.5 1.46 5.50
AKAM 160603P00058000 P 06/03/16 58.0 1.91 5.95
AKAM 160603P00058500 P 06/03/16 58.5 2.30 6.45
AKAM 160603P00059000 P 06/03/16 59.0 2.86 6.95
AKAM 160603P00059500 P 06/03/16 59.5 3.35 7.45
AKAM 160603P00060000 P 06/03/16 60.0 3.85 7.95
AKAM 160603P00060500 P 06/03/16 60.5 4.30 8.45
AKAM 160603P00061000 P 06/03/16 61.0 4.80 8.95
AKAM 160603P00061500 P 06/03/16 61.5 5.30 9.45
AKAM 160603P00062000 P 06/03/16 62.0 5.80 9.95
AKAM 160603P00065000 P 06/03/16 65.0 8.75 12.95
AKAM 160603P00067500 P 06/03/16 67.5 11.10 15.45
AKAM 160603P00070000 P 06/03/16 70.0 13.75 18.00
AKAM 160610C00040000 C 06/10/16 40.0 12.05 16.25
AKAM 160610C00041000 C 06/10/16 41.0 11.05 15.25
AKAM 160610C00042000 C 06/10/16 42.0 10.05 12.60
AKAM 160610C00043000 C 06/10/16 43.0 9.00 11.60
AKAM 160610C00044000 C 06/10/16 44.0 8.00 10.45
AKAM 160610C00044500 C 06/10/16 44.5 7.50 9.95
AKAM 160610C00045000 C 06/10/16 45.0 7.10 9.45
AKAM 160610C00045500 C 06/10/16 45.5 6.60 8.95
AKAM 160610C00046000 C 06/10/16 46.0 6.10 8.55
AKAM 160610C00046500 C 06/10/16 46.5 6.75 8.00
AKAM 160610C00047000 C 06/10/16 47.0 5.10 7.55
AKAM 160610C00047500 C 06/10/16 47.5 4.60 7.05
AKAM 160610C00048000 C 06/10/16 48.0 4.15 6.55
AKAM 160610C00048500 C 06/10/16 48.5 3.70 6.05
AKAM 160610C00049000 C 06/10/16 49.0 3.15 5.50
AKAM 160610C00049500 C 06/10/16 49.5 2.75 5.00
AKAM 160610C00050000 C 06/10/16 50.0 2.36 4.55
AKAM 160610C00050500 C 06/10/16 50.5 1.90 4.00
AKAM 160610C00051000 C 06/10/16 51.0 2.38 3.60
AKAM 160610C00051500 C 06/10/16 51.5 1.88 3.20
AKAM 160610C00052000 C 06/10/16 52.0 2.16 2.62
AKAM 160610C00052500 C 06/10/16 52.5 1.92 2.20
AKAM 160610C00053000 C 06/10/16 53.0 1.64 1.82
AKAM 160610C00053500 C 06/10/16 53.5 1.36 1.49
AKAM 160610C00054000 C 06/10/16 54.0 1.08 1.19
AKAM 160610C00054500 C 06/10/16 54.5 0.83 0.94
AKAM 160610C00055000 C 06/10/16 55.0 0.62 0.70
AKAM 160610C00055500 C 06/10/16 55.5 0.45 0.53
AKAM 160610C00056000 C 06/10/16 56.0 0.32 0.39
AKAM 160610C00056500 C 06/10/16 56.5 0.20 0.29
AKAM 160610C00057000 C 06/10/16 57.0 0.13 0.30
AKAM 160610C00057500 C 06/10/16 57.5 0.00 0.34
AKAM 160610C00058000 C 06/10/16 58.0 0.00 0.38
AKAM 160610C00058500 C 06/10/16 58.5 0.00 0.38
AKAM 160610C00059000 C 06/10/16 59.0 0.00 0.39
AKAM 160610C00059500 C 06/10/16 59.5 0.00 0.43
AKAM 160610C00060000 C 06/10/16 60.0 0.00 0.48
AKAM 160610C00060500 C 06/10/16 60.5 0.00 0.50
AKAM 160610C00061000 C 06/10/16 61.0 0.00 0.50
AKAM 160610C00061500 C 06/10/16 61.5 0.00 0.50
AKAM 160610C00062000 C 06/10/16 62.0 0.00 0.50
AKAM 160610C00063000 C 06/10/16 63.0 0.00 0.50
AKAM 160610C00064000 C 06/10/16 64.0 0.00 0.50
AKAM 160610C00065000 C 06/10/16 65.0 0.00 0.50
AKAM 160610C00066000 C 06/10/16 66.0 0.00 0.50
AKAM 160610P00040000 P 06/10/16 40.0 0.00 0.50
AKAM 160610P00041000 P 06/10/16 41.0 0.00 0.50
AKAM 160610P00042000 P 06/10/16 42.0 0.00 0.50
AKAM 160610P00043000 P 06/10/16 43.0 0.00 0.50
AKAM 160610P00044000 P 06/10/16 44.0 0.00 0.50
AKAM 160610P00044500 P 06/10/16 44.5 0.00 0.50
AKAM 160610P00045000 P 06/10/16 45.0 0.00 0.35
AKAM 160610P00045500 P 06/10/16 45.5 0.00 0.50
AKAM 160610P00046000 P 06/10/16 46.0 0.00 0.50
AKAM 160610P00046500 P 06/10/16 46.5 0.00 0.50
AKAM 160610P00047000 P 06/10/16 47.0 0.00 0.50
AKAM 160610P00047500 P 06/10/16 47.5 0.00 0.50
AKAM 160610P00048000 P 06/10/16 48.0 0.00 0.50
AKAM 160610P00048500 P 06/10/16 48.5 0.00 0.50
AKAM 160610P00049000 P 06/10/16 49.0 0.00 0.16
AKAM 160610P00049500 P 06/10/16 49.5 0.00 0.18
AKAM 160610P00050000 P 06/10/16 50.0 0.00 0.22
AKAM 160610P00050500 P 06/10/16 50.5 0.00 0.45
AKAM 160610P00051000 P 06/10/16 51.0 0.18 0.25
AKAM 160610P00051500 P 06/10/16 51.5 0.24 0.31
AKAM 160610P00052000 P 06/10/16 52.0 0.32 0.39
AKAM 160610P00052500 P 06/10/16 52.5 0.42 0.49
AKAM 160610P00053000 P 06/10/16 53.0 0.55 0.63
AKAM 160610P00053500 P 06/10/16 53.5 0.71 0.79
AKAM 160610P00054000 P 06/10/16 54.0 0.91 1.00
AKAM 160610P00054500 P 06/10/16 54.5 1.12 1.26
AKAM 160610P00055000 P 06/10/16 55.0 1.40 1.56
AKAM 160610P00055500 P 06/10/16 55.5 1.71 1.90
AKAM 160610P00056000 P 06/10/16 56.0 2.05 2.52
AKAM 160610P00056500 P 06/10/16 56.5 1.26 3.70
AKAM 160610P00057000 P 06/10/16 57.0 1.28 4.35
AKAM 160610P00057500 P 06/10/16 57.5 1.56 5.40
AKAM 160610P00058000 P 06/10/16 58.0 2.02 5.95
AKAM 160610P00058500 P 06/10/16 58.5 2.46 6.50
AKAM 160610P00059000 P 06/10/16 59.0 2.96 7.00
AKAM 160610P00059500 P 06/10/16 59.5 3.35 7.45
AKAM 160610P00060000 P 06/10/16 60.0 3.85 7.95
AKAM 160610P00060500 P 06/10/16 60.5 4.35 8.45
AKAM 160610P00061000 P 06/10/16 61.0 4.80 8.95
AKAM 160610P00061500 P 06/10/16 61.5 5.35 9.45
AKAM 160610P00062000 P 06/10/16 62.0 5.80 9.95
AKAM 160610P00063000 P 06/10/16 63.0 6.80 10.95
AKAM 160610P00064000 P 06/10/16 64.0 7.75 11.95
AKAM 160610P00065000 P 06/10/16 65.0 8.75 12.95
AKAM 160610P00066000 P 06/10/16 66.0 9.75 13.95
AKAM 160617C00027500 C 06/17/16 27.5 24.55 28.75
AKAM 160617C00030000 C 06/17/16 30.0 22.05 26.25
AKAM 160617C00032500 C 06/17/16 32.5 19.55 23.75
AKAM 160617C00035000 C 06/17/16 35.0 17.05 21.25
AKAM 160617C00037500 C 06/17/16 37.5 14.55 18.75
AKAM 160617C00040000 C 06/17/16 40.0 12.00 16.25
AKAM 160617C00041000 C 06/17/16 41.0 11.00 15.25
AKAM 160617C00042000 C 06/17/16 42.0 10.10 14.25
AKAM 160617C00042500 C 06/17/16 42.5 9.60 13.75
AKAM 160617C00043000 C 06/17/16 43.0 9.10 13.30
AKAM 160617C00044000 C 06/17/16 44.0 8.10 12.25
AKAM 160617C00044500 C 06/17/16 44.5 7.55 11.80
AKAM 160617C00045000 C 06/17/16 45.0 7.15 11.15
AKAM 160617C00045500 C 06/17/16 45.5 6.60 9.10
AKAM 160617C00046000 C 06/17/16 46.0 6.10 8.55
AKAM 160617C00046500 C 06/17/16 46.5 6.85 7.95
AKAM 160617C00047000 C 06/17/16 47.0 5.20 7.50
AKAM 160617C00047500 C 06/17/16 47.5 4.80 7.00
AKAM 160617C00048000 C 06/17/16 48.0 4.65 6.40
AKAM 160617C00048500 C 06/17/16 48.5 3.80 6.00
AKAM 160617C00049000 C 06/17/16 49.0 3.45 5.50
AKAM 160617C00049500 C 06/17/16 49.5 3.05 5.00
AKAM 160617C00050000 C 06/17/16 50.0 2.63 5.00
AKAM 160617C00050500 C 06/17/16 50.5 2.86 4.05
AKAM 160617C00051000 C 06/17/16 51.0 2.39 3.60
AKAM 160617C00051500 C 06/17/16 51.5 2.72 3.20
AKAM 160617C00052000 C 06/17/16 52.0 2.42 2.81
AKAM 160617C00052500 C 06/17/16 52.5 2.30 2.40
AKAM 160617C00053000 C 06/17/16 53.0 1.96 2.04
AKAM 160617C00053500 C 06/17/16 53.5 1.64 1.71
AKAM 160617C00054000 C 06/17/16 54.0 1.34 1.42
AKAM 160617C00054500 C 06/17/16 54.5 1.09 1.17
AKAM 160617C00055000 C 06/17/16 55.0 0.87 0.94
AKAM 160617C00055500 C 06/17/16 55.5 0.68 0.75
AKAM 160617C00056000 C 06/17/16 56.0 0.53 0.60
AKAM 160617C00056500 C 06/17/16 56.5 0.39 0.45
AKAM 160617C00057000 C 06/17/16 57.0 0.30 0.35
AKAM 160617C00057500 C 06/17/16 57.5 0.23 0.28
AKAM 160617C00058000 C 06/17/16 58.0 0.17 0.20
AKAM 160617C00058500 C 06/17/16 58.5 0.10 0.16
AKAM 160617C00059000 C 06/17/16 59.0 0.07 0.13
AKAM 160617C00059500 C 06/17/16 59.5 0.06 0.11
AKAM 160617C00060000 C 06/17/16 60.0 0.04 0.09
AKAM 160617C00060500 C 06/17/16 60.5 0.02 0.08
AKAM 160617C00061000 C 06/17/16 61.0 0.00 0.07
AKAM 160617C00061500 C 06/17/16 61.5 0.00 0.06
AKAM 160617C00062000 C 06/17/16 62.0 0.00 0.06
AKAM 160617C00063000 C 06/17/16 63.0 0.00 0.05
AKAM 160617C00065000 C 06/17/16 65.0 0.00 0.04
AKAM 160617C00070000 C 06/17/16 70.0 0.00 0.03
AKAM 160617C00075000 C 06/17/16 75.0 0.00 0.03
AKAM 160617P00027500 P 06/17/16 27.5 0.00 0.03
AKAM 160617P00030000 P 06/17/16 30.0 0.00 0.03
AKAM 160617P00032500 P 06/17/16 32.5 0.00 0.03
AKAM 160617P00035000 P 06/17/16 35.0 0.00 0.03
AKAM 160617P00037500 P 06/17/16 37.5 0.00 0.03
AKAM 160617P00040000 P 06/17/16 40.0 0.00 0.04
AKAM 160617P00041000 P 06/17/16 41.0 0.00 0.05
AKAM 160617P00042000 P 06/17/16 42.0 0.00 0.05
AKAM 160617P00042500 P 06/17/16 42.5 0.00 0.05
AKAM 160617P00043000 P 06/17/16 43.0 0.00 0.06
AKAM 160617P00044000 P 06/17/16 44.0 0.01 0.06
AKAM 160617P00044500 P 06/17/16 44.5 0.02 0.07
AKAM 160617P00045000 P 06/17/16 45.0 0.02 0.07
AKAM 160617P00045500 P 06/17/16 45.5 0.03 0.07
AKAM 160617P00046000 P 06/17/16 46.0 0.04 0.08
AKAM 160617P00046500 P 06/17/16 46.5 0.05 0.08
AKAM 160617P00047000 P 06/17/16 47.0 0.07 0.09
AKAM 160617P00047500 P 06/17/16 47.5 0.08 0.11
AKAM 160617P00048000 P 06/17/16 48.0 0.10 0.12
AKAM 160617P00048500 P 06/17/16 48.5 0.12 0.15
AKAM 160617P00049000 P 06/17/16 49.0 0.14 0.18
AKAM 160617P00049500 P 06/17/16 49.5 0.17 0.21
AKAM 160617P00050000 P 06/17/16 50.0 0.23 0.25
AKAM 160617P00050500 P 06/17/16 50.5 0.26 0.31
AKAM 160617P00051000 P 06/17/16 51.0 0.33 0.37
AKAM 160617P00051500 P 06/17/16 51.5 0.41 0.46
AKAM 160617P00052000 P 06/17/16 52.0 0.51 0.56
AKAM 160617P00052500 P 06/17/16 52.5 0.64 0.69
AKAM 160617P00053000 P 06/17/16 53.0 0.78 0.84
AKAM 160617P00053500 P 06/17/16 53.5 0.96 1.02
AKAM 160617P00054000 P 06/17/16 54.0 1.17 1.23
AKAM 160617P00054500 P 06/17/16 54.5 1.40 1.48
AKAM 160617P00055000 P 06/17/16 55.0 1.68 1.76
AKAM 160617P00055500 P 06/17/16 55.5 1.98 2.07
AKAM 160617P00056000 P 06/17/16 56.0 2.23 2.42
AKAM 160617P00056500 P 06/17/16 56.5 2.67 2.81
AKAM 160617P00057000 P 06/17/16 57.0 3.05 3.50
AKAM 160617P00057500 P 06/17/16 57.5 2.23 4.75
AKAM 160617P00058000 P 06/17/16 58.0 2.99 5.30
AKAM 160617P00058500 P 06/17/16 58.5 2.40 6.40
AKAM 160617P00059000 P 06/17/16 59.0 2.90 6.95
AKAM 160617P00059500 P 06/17/16 59.5 3.30 7.50
AKAM 160617P00060000 P 06/17/16 60.0 3.80 8.00
AKAM 160617P00060500 P 06/17/16 60.5 4.30 8.50
AKAM 160617P00061000 P 06/17/16 61.0 4.80 8.95
AKAM 160617P00061500 P 06/17/16 61.5 5.30 9.45
AKAM 160617P00062000 P 06/17/16 62.0 5.75 9.95
AKAM 160617P00063000 P 06/17/16 63.0 6.75 10.95
AKAM 160617P00065000 P 06/17/16 65.0 8.75 13.00
AKAM 160617P00070000 P 06/17/16 70.0 13.80 18.00
AKAM 160617P00075000 P 06/17/16 75.0 18.70 21.80
AKAM 160624C00040000 C 06/24/16 40.0 12.05 16.25
AKAM 160624C00041000 C 06/24/16 41.0 11.10 15.25
AKAM 160624C00042000 C 06/24/16 42.0 10.10 14.30
AKAM 160624C00042500 C 06/24/16 42.5 9.60 13.80
AKAM 160624C00043000 C 06/24/16 43.0 9.10 13.30
AKAM 160624C00043500 C 06/24/16 43.5 8.55 12.80
AKAM 160624C00044000 C 06/24/16 44.0 8.05 12.30
AKAM 160624C00044500 C 06/24/16 44.5 7.65 11.85
AKAM 160624C00045000 C 06/24/16 45.0 7.15 11.35
AKAM 160624C00045500 C 06/24/16 45.5 6.65 10.85
AKAM 160624C00046000 C 06/24/16 46.0 6.25 10.35
AKAM 160624C00046500 C 06/24/16 46.5 5.80 9.90
AKAM 160624C00047000 C 06/24/16 47.0 5.35 7.95
AKAM 160624C00047500 C 06/24/16 47.5 4.90 7.45
AKAM 160624C00048000 C 06/24/16 48.0 4.45 6.95
AKAM 160624C00048500 C 06/24/16 48.5 4.05 6.45
AKAM 160624C00049000 C 06/24/16 49.0 3.70 5.95
AKAM 160624C00049500 C 06/24/16 49.5 3.40 5.40
AKAM 160624C00050000 C 06/24/16 50.0 3.05 4.80
AKAM 160624C00050500 C 06/24/16 50.5 2.77 4.35
AKAM 160624C00051000 C 06/24/16 51.0 2.30 3.90
AKAM 160624C00051500 C 06/24/16 51.5 2.88 3.45
AKAM 160624C00052000 C 06/24/16 52.0 2.80 3.00
AKAM 160624C00052500 C 06/24/16 52.5 2.43 2.69
AKAM 160624C00053000 C 06/24/16 53.0 2.08 2.35
AKAM 160624C00053500 C 06/24/16 53.5 1.77 1.99
AKAM 160624C00054000 C 06/24/16 54.0 1.58 1.67
AKAM 160624C00054500 C 06/24/16 54.5 1.25 1.42
AKAM 160624C00055000 C 06/24/16 55.0 1.10 1.17
AKAM 160624C00055500 C 06/24/16 55.5 0.82 0.99
AKAM 160624C00056000 C 06/24/16 56.0 0.69 0.80
AKAM 160624C00056500 C 06/24/16 56.5 0.56 0.64
AKAM 160624C00057000 C 06/24/16 57.0 0.45 0.52
AKAM 160624C00057500 C 06/24/16 57.5 0.33 0.43
AKAM 160624C00058000 C 06/24/16 58.0 0.22 0.34
AKAM 160624C00058500 C 06/24/16 58.5 0.15 0.48
AKAM 160624C00059000 C 06/24/16 59.0 0.00 0.50
AKAM 160624C00059500 C 06/24/16 59.5 0.00 0.50
AKAM 160624C00060000 C 06/24/16 60.0 0.00 0.50
AKAM 160624C00060500 C 06/24/16 60.5 0.00 0.50
AKAM 160624C00061000 C 06/24/16 61.0 0.00 0.50
AKAM 160624C00061500 C 06/24/16 61.5 0.00 0.50
AKAM 160624C00062000 C 06/24/16 62.0 0.00 0.50
AKAM 160624P00040000 P 06/24/16 40.0 0.00 0.50
AKAM 160624P00041000 P 06/24/16 41.0 0.00 0.50
AKAM 160624P00042000 P 06/24/16 42.0 0.00 0.50
AKAM 160624P00042500 P 06/24/16 42.5 0.00 0.17
AKAM 160624P00043000 P 06/24/16 43.0 0.00 0.50
AKAM 160624P00043500 P 06/24/16 43.5 0.00 0.50
AKAM 160624P00044000 P 06/24/16 44.0 0.00 0.50
AKAM 160624P00044500 P 06/24/16 44.5 0.00 0.50
AKAM 160624P00045000 P 06/24/16 45.0 0.07 0.13
AKAM 160624P00045500 P 06/24/16 45.5 0.08 0.47
AKAM 160624P00046000 P 06/24/16 46.0 0.00 0.50
AKAM 160624P00046500 P 06/24/16 46.5 0.00 0.50
AKAM 160624P00047000 P 06/24/16 47.0 0.00 0.50
AKAM 160624P00047500 P 06/24/16 47.5 0.00 0.50
AKAM 160624P00048000 P 06/24/16 48.0 0.00 0.50
AKAM 160624P00048500 P 06/24/16 48.5 0.00 0.50
AKAM 160624P00049000 P 06/24/16 49.0 0.03 0.55
AKAM 160624P00049500 P 06/24/16 49.5 0.15 0.61
AKAM 160624P00050000 P 06/24/16 50.0 0.32 0.67
AKAM 160624P00050500 P 06/24/16 50.5 0.39 0.51
AKAM 160624P00051000 P 06/24/16 51.0 0.47 0.62
AKAM 160624P00051500 P 06/24/16 51.5 0.57 0.68
AKAM 160624P00052000 P 06/24/16 52.0 0.68 0.80
AKAM 160624P00052500 P 06/24/16 52.5 0.82 0.96
AKAM 160624P00053000 P 06/24/16 53.0 0.98 1.10
AKAM 160624P00053500 P 06/24/16 53.5 1.17 1.33
AKAM 160624P00054000 P 06/24/16 54.0 1.39 1.51
AKAM 160624P00054500 P 06/24/16 54.5 1.61 1.80
AKAM 160624P00055000 P 06/24/16 55.0 1.88 2.07
AKAM 160624P00055500 P 06/24/16 55.5 2.16 2.39
AKAM 160624P00056000 P 06/24/16 56.0 2.50 2.75
AKAM 160624P00056500 P 06/24/16 56.5 2.81 3.20
AKAM 160624P00057000 P 06/24/16 57.0 3.15 3.70
AKAM 160624P00057500 P 06/24/16 57.5 2.13 5.15
AKAM 160624P00058000 P 06/24/16 58.0 2.39 5.75
AKAM 160624P00058500 P 06/24/16 58.5 2.66 6.40
AKAM 160624P00059000 P 06/24/16 59.0 3.05 6.95
AKAM 160624P00059500 P 06/24/16 59.5 3.45 7.25
AKAM 160624P00060000 P 06/24/16 60.0 3.85 8.05
AKAM 160624P00060500 P 06/24/16 60.5 5.15 8.50
AKAM 160624P00061000 P 06/24/16 61.0 4.80 8.95
AKAM 160624P00061500 P 06/24/16 61.5 5.40 9.50
AKAM 160624P00062000 P 06/24/16 62.0 5.75 9.95
AKAM 160701C00040000 C 07/01/16 40.0 12.10 16.30
AKAM 160701C00042000 C 07/01/16 42.0 10.00 14.30
AKAM 160701C00043000 C 07/01/16 43.0 9.05 13.35
AKAM 160701C00044000 C 07/01/16 44.0 8.15 12.35
AKAM 160701C00044500 C 07/01/16 44.5 7.60 11.85
AKAM 160701C00045000 C 07/01/16 45.0 7.20 11.35
AKAM 160701C00045500 C 07/01/16 45.5 7.90 10.90
AKAM 160701C00046000 C 07/01/16 46.0 6.30 10.40
AKAM 160701C00046500 C 07/01/16 46.5 5.80 9.95
AKAM 160701C00047000 C 07/01/16 47.0 5.45 9.50
AKAM 160701C00047500 C 07/01/16 47.5 5.00 9.05
AKAM 160701C00048000 C 07/01/16 48.0 4.65 8.55
AKAM 160701C00048500 C 07/01/16 48.5 4.30 8.15
AKAM 160701C00049000 C 07/01/16 49.0 3.90 7.50
AKAM 160701C00049500 C 07/01/16 49.5 3.65 6.90
AKAM 160701C00050000 C 07/01/16 50.0 3.30 6.30
AKAM 160701C00050500 C 07/01/16 50.5 3.05 6.00
AKAM 160701C00051000 C 07/01/16 51.0 3.45 4.25
AKAM 160701C00051500 C 07/01/16 51.5 3.30 3.75
AKAM 160701C00052000 C 07/01/16 52.0 2.96 3.25
AKAM 160701C00052500 C 07/01/16 52.5 2.60 2.87
AKAM 160701C00053000 C 07/01/16 53.0 2.26 2.48
AKAM 160701C00053500 C 07/01/16 53.5 2.06 2.16
AKAM 160701C00054000 C 07/01/16 54.0 1.78 1.88
AKAM 160701C00054500 C 07/01/16 54.5 1.51 1.62
AKAM 160701C00055000 C 07/01/16 55.0 1.28 1.37
AKAM 160701C00055500 C 07/01/16 55.5 1.07 1.17
AKAM 160701C00056000 C 07/01/16 56.0 0.89 0.96
AKAM 160701C00056500 C 07/01/16 56.5 0.73 0.80
AKAM 160701C00057000 C 07/01/16 57.0 0.59 0.67
AKAM 160701C00057500 C 07/01/16 57.5 0.46 0.56
AKAM 160701C00058000 C 07/01/16 58.0 0.38 0.45
AKAM 160701C00058500 C 07/01/16 58.5 0.31 0.37
AKAM 160701C00059000 C 07/01/16 59.0 0.15 0.48
AKAM 160701C00059500 C 07/01/16 59.5 0.00 0.50
AKAM 160701C00060000 C 07/01/16 60.0 0.00 0.50
AKAM 160701C00060500 C 07/01/16 60.5 0.00 0.50
AKAM 160701C00061000 C 07/01/16 61.0 0.00 0.50
AKAM 160701C00061500 C 07/01/16 61.5 0.00 0.50
AKAM 160701C00062000 C 07/01/16 62.0 0.00 0.50
AKAM 160701P00040000 P 07/01/16 40.0 0.00 0.50
AKAM 160701P00042000 P 07/01/16 42.0 0.04 0.13
AKAM 160701P00043000 P 07/01/16 43.0 0.00 0.50
AKAM 160701P00044000 P 07/01/16 44.0 0.00 0.50
AKAM 160701P00044500 P 07/01/16 44.5 0.00 0.50
AKAM 160701P00045000 P 07/01/16 45.0 0.00 0.20
AKAM 160701P00045500 P 07/01/16 45.5 0.00 0.50
AKAM 160701P00046000 P 07/01/16 46.0 0.00 0.50
AKAM 160701P00046500 P 07/01/16 46.5 0.00 0.50
AKAM 160701P00047000 P 07/01/16 47.0 0.00 0.50
AKAM 160701P00047500 P 07/01/16 47.5 0.02 0.50
AKAM 160701P00048000 P 07/01/16 48.0 0.07 0.54
AKAM 160701P00048500 P 07/01/16 48.5 0.15 0.59
AKAM 160701P00049000 P 07/01/16 49.0 0.20 0.64
AKAM 160701P00049500 P 07/01/16 49.5 0.37 0.45
AKAM 160701P00050000 P 07/01/16 50.0 0.44 0.52
AKAM 160701P00050500 P 07/01/16 50.5 0.52 0.60
AKAM 160701P00051000 P 07/01/16 51.0 0.61 0.71
AKAM 160701P00051500 P 07/01/16 51.5 0.72 0.82
AKAM 160701P00052000 P 07/01/16 52.0 0.85 0.96
AKAM 160701P00052500 P 07/01/16 52.5 0.99 1.11
AKAM 160701P00053000 P 07/01/16 53.0 1.15 1.30
AKAM 160701P00053500 P 07/01/16 53.5 1.36 1.47
AKAM 160701P00054000 P 07/01/16 54.0 1.55 1.70
AKAM 160701P00054500 P 07/01/16 54.5 1.81 1.92
AKAM 160701P00055000 P 07/01/16 55.0 2.06 2.32
AKAM 160701P00055500 P 07/01/16 55.5 2.33 2.60
AKAM 160701P00056000 P 07/01/16 56.0 2.65 3.30
AKAM 160701P00056500 P 07/01/16 56.5 2.98 3.80
AKAM 160701P00057000 P 07/01/16 57.0 3.35 4.00
AKAM 160701P00057500 P 07/01/16 57.5 2.42 5.15
AKAM 160701P00058000 P 07/01/16 58.0 2.66 5.65
AKAM 160701P00058500 P 07/01/16 58.5 2.92 6.25
AKAM 160701P00059000 P 07/01/16 59.0 3.15 6.85
AKAM 160701P00059500 P 07/01/16 59.5 3.60 7.60
AKAM 160701P00060000 P 07/01/16 60.0 4.05 8.00
AKAM 160701P00060500 P 07/01/16 60.5 4.40 8.10
AKAM 160701P00061000 P 07/01/16 61.0 4.85 7.65
AKAM 160701P00061500 P 07/01/16 61.5 5.95 9.40
AKAM 160701P00062000 P 07/01/16 62.0 5.90 10.00
AKAM 160708C00044000 C 07/08/16 44.0 8.25 12.50
AKAM 160708C00045000 C 07/08/16 45.0 7.25 11.40
AKAM 160708C00046000 C 07/08/16 46.0 6.40 10.45
AKAM 160708C00046500 C 07/08/16 46.5 5.90 10.00
AKAM 160708C00047000 C 07/08/16 47.0 5.55 9.55
AKAM 160708C00047500 C 07/08/16 47.5 5.10 9.10
AKAM 160708C00048000 C 07/08/16 48.0 4.75 8.60
AKAM 160708C00048500 C 07/08/16 48.5 4.45 8.00
AKAM 160708C00049000 C 07/08/16 49.0 4.05 7.45
AKAM 160708C00049500 C 07/08/16 49.5 3.75 6.90
AKAM 160708C00050000 C 07/08/16 50.0 3.50 6.35
AKAM 160708C00050500 C 07/08/16 50.5 3.20 5.80
AKAM 160708C00051000 C 07/08/16 51.0 3.55 4.25
AKAM 160708C00051500 C 07/08/16 51.5 3.25 3.75
AKAM 160708C00052000 C 07/08/16 52.0 3.05 3.35
AKAM 160708C00052500 C 07/08/16 52.5 2.70 2.97
AKAM 160708C00053000 C 07/08/16 53.0 2.39 2.65
AKAM 160708C00053500 C 07/08/16 53.5 2.18 2.33
AKAM 160708C00054000 C 07/08/16 54.0 1.94 2.07
AKAM 160708C00054500 C 07/08/16 54.5 1.65 1.78
AKAM 160708C00055000 C 07/08/16 55.0 1.44 1.53
AKAM 160708C00055500 C 07/08/16 55.5 1.22 1.31
AKAM 160708C00056000 C 07/08/16 56.0 1.01 1.12
AKAM 160708C00056500 C 07/08/16 56.5 0.85 0.95
AKAM 160708C00057000 C 07/08/16 57.0 0.71 0.80
AKAM 160708C00057500 C 07/08/16 57.5 0.59 0.66
AKAM 160708C00058000 C 07/08/16 58.0 0.48 0.55
AKAM 160708C00058500 C 07/08/16 58.5 0.38 0.47
AKAM 160708C00059000 C 07/08/16 59.0 0.30 0.39
AKAM 160708C00059500 C 07/08/16 59.5 0.03 0.50
AKAM 160708C00060000 C 07/08/16 60.0 0.00 0.50
AKAM 160708C00060500 C 07/08/16 60.5 0.00 0.50
AKAM 160708C00061000 C 07/08/16 61.0 0.00 0.50
AKAM 160708C00061500 C 07/08/16 61.5 0.00 0.50
AKAM 160708C00062000 C 07/08/16 62.0 0.00 0.50
AKAM 160708P00044000 P 07/08/16 44.0 0.00 0.50
AKAM 160708P00045000 P 07/08/16 45.0 0.00 0.35
AKAM 160708P00046000 P 07/08/16 46.0 0.00 0.50
AKAM 160708P00046500 P 07/08/16 46.5 0.00 0.50
AKAM 160708P00047000 P 07/08/16 47.0 0.05 0.52
AKAM 160708P00047500 P 07/08/16 47.5 0.09 0.55
AKAM 160708P00048000 P 07/08/16 48.0 0.15 0.60
AKAM 160708P00048500 P 07/08/16 48.5 0.21 0.64
AKAM 160708P00049000 P 07/08/16 49.0 0.22 0.69
AKAM 160708P00049500 P 07/08/16 49.5 0.48 0.55
AKAM 160708P00050000 P 07/08/16 50.0 0.56 0.60
AKAM 160708P00050500 P 07/08/16 50.5 0.64 0.70
AKAM 160708P00051000 P 07/08/16 51.0 0.76 0.82
AKAM 160708P00051500 P 07/08/16 51.5 0.87 0.93
AKAM 160708P00052000 P 07/08/16 52.0 1.01 1.07
AKAM 160708P00052500 P 07/08/16 52.5 1.15 1.23
AKAM 160708P00053000 P 07/08/16 53.0 1.33 1.41
AKAM 160708P00053500 P 07/08/16 53.5 1.52 1.62
AKAM 160708P00054000 P 07/08/16 54.0 1.72 1.84
AKAM 160708P00054500 P 07/08/16 54.5 1.98 2.08
AKAM 160708P00055000 P 07/08/16 55.0 2.24 2.47
AKAM 160708P00055500 P 07/08/16 55.5 2.52 2.74
AKAM 160708P00056000 P 07/08/16 56.0 2.80 3.40
AKAM 160708P00056500 P 07/08/16 56.5 3.15 4.20
AKAM 160708P00057000 P 07/08/16 57.0 3.25 4.75
AKAM 160708P00057500 P 07/08/16 57.5 2.70 4.75
AKAM 160708P00058000 P 07/08/16 58.0 2.75 5.75
AKAM 160708P00058500 P 07/08/16 58.5 3.10 6.25
AKAM 160708P00059000 P 07/08/16 59.0 3.35 6.85
AKAM 160708P00059500 P 07/08/16 59.5 3.60 7.40
AKAM 160708P00060000 P 07/08/16 60.0 4.10 7.90
AKAM 160708P00060500 P 07/08/16 60.5 4.55 8.55
AKAM 160708P00061000 P 07/08/16 61.0 4.90 7.75
AKAM 160708P00061500 P 07/08/16 61.5 5.60 8.25
AKAM 160708P00062000 P 07/08/16 62.0 6.10 8.75
AKAM 160715C00027500 C 07/15/16 27.5 24.55 28.75
AKAM 160715C00030000 C 07/15/16 30.0 22.00 26.30
AKAM 160715C00032500 C 07/15/16 32.5 19.70 23.75
AKAM 160715C00035000 C 07/15/16 35.0 17.00 21.30
AKAM 160715C00037500 C 07/15/16 37.5 14.60 18.80
AKAM 160715C00040000 C 07/15/16 40.0 12.15 16.30
AKAM 160715C00042500 C 07/15/16 42.5 9.85 13.90
AKAM 160715C00045000 C 07/15/16 45.0 7.50 11.50
AKAM 160715C00047500 C 07/15/16 47.5 6.45 7.45
AKAM 160715C00050000 C 07/15/16 50.0 4.45 5.30
AKAM 160715C00052500 C 07/15/16 52.5 3.00 3.10
AKAM 160715C00055000 C 07/15/16 55.0 1.62 1.69
AKAM 160715C00057500 C 07/15/16 57.5 0.73 0.79
AKAM 160715C00060000 C 07/15/16 60.0 0.27 0.33
AKAM 160715C00065000 C 07/15/16 65.0 0.00 0.07
AKAM 160715C00070000 C 07/15/16 70.0 0.00 0.04
AKAM 160715C00075000 C 07/15/16 75.0 0.00 0.04
AKAM 160715P00027500 P 07/15/16 27.5 0.00 0.03
AKAM 160715P00030000 P 07/15/16 30.0 0.00 0.04
AKAM 160715P00032500 P 07/15/16 32.5 0.00 0.04
AKAM 160715P00035000 P 07/15/16 35.0 0.00 0.05
AKAM 160715P00037500 P 07/15/16 37.5 0.00 0.06
AKAM 160715P00040000 P 07/15/16 40.0 0.04 0.08
AKAM 160715P00042500 P 07/15/16 42.5 0.08 0.12
AKAM 160715P00045000 P 07/15/16 45.0 0.17 0.20
AKAM 160715P00047500 P 07/15/16 47.5 0.32 0.38
AKAM 160715P00050000 P 07/15/16 50.0 0.66 0.72
AKAM 160715P00052500 P 07/15/16 52.5 1.31 1.38
AKAM 160715P00055000 P 07/15/16 55.0 2.39 2.50
AKAM 160715P00057500 P 07/15/16 57.5 3.95 4.15
AKAM 160715P00060000 P 07/15/16 60.0 5.90 6.60
AKAM 160715P00065000 P 07/15/16 65.0 8.80 12.95
AKAM 160715P00070000 P 07/15/16 70.0 13.80 18.00
AKAM 160715P00075000 P 07/15/16 75.0 18.75 23.00
AKAM 160819C00020000 C 08/19/16 20.0 32.05 36.25
AKAM 160819C00022500 C 08/19/16 22.5 29.55 33.80
AKAM 160819C00025000 C 08/19/16 25.0 27.05 31.30
AKAM 160819C00027500 C 08/19/16 27.5 24.60 28.80
AKAM 160819C00030000 C 08/19/16 30.0 22.10 26.35
AKAM 160819C00032500 C 08/19/16 32.5 19.65 23.85
AKAM 160819C00035000 C 08/19/16 35.0 17.20 21.30
AKAM 160819C00037500 C 08/19/16 37.5 14.90 19.00
AKAM 160819C00040000 C 08/19/16 40.0 12.65 16.60
AKAM 160819C00042500 C 08/19/16 42.5 10.55 13.90
AKAM 160819C00045000 C 08/19/16 45.0 9.45 10.55
AKAM 160819C00047500 C 08/19/16 47.5 7.40 8.40
AKAM 160819C00050000 C 08/19/16 50.0 5.80 6.15
AKAM 160819C00052500 C 08/19/16 52.5 4.40 4.55
AKAM 160819C00055000 C 08/19/16 55.0 3.10 3.20
AKAM 160819C00057500 C 08/19/16 57.5 2.06 2.12
AKAM 160819C00060000 C 08/19/16 60.0 1.31 1.36
AKAM 160819C00062500 C 08/19/16 62.5 0.79 0.86
AKAM 160819C00065000 C 08/19/16 65.0 0.45 0.51
AKAM 160819C00070000 C 08/19/16 70.0 0.14 0.16
AKAM 160819C00075000 C 08/19/16 75.0 0.00 0.07
AKAM 160819C00080000 C 08/19/16 80.0 0.00 0.04
AKAM 160819P00020000 P 08/19/16 20.0 0.00 0.03
AKAM 160819P00022500 P 08/19/16 22.5 0.00 0.04
AKAM 160819P00025000 P 08/19/16 25.0 0.00 0.04
AKAM 160819P00027500 P 08/19/16 27.5 0.00 0.05
AKAM 160819P00030000 P 08/19/16 30.0 0.01 0.07
AKAM 160819P00032500 P 08/19/16 32.5 0.03 0.09
AKAM 160819P00035000 P 08/19/16 35.0 0.07 0.14
AKAM 160819P00037500 P 08/19/16 37.5 0.14 0.21
AKAM 160819P00040000 P 08/19/16 40.0 0.26 0.31
AKAM 160819P00042500 P 08/19/16 42.5 0.46 0.51
AKAM 160819P00045000 P 08/19/16 45.0 0.74 0.81
AKAM 160819P00047500 P 08/19/16 47.5 1.17 1.24
AKAM 160819P00050000 P 08/19/16 50.0 1.80 1.85
AKAM 160819P00052500 P 08/19/16 52.5 2.67 2.74
AKAM 160819P00055000 P 08/19/16 55.0 3.80 3.95
AKAM 160819P00057500 P 08/19/16 57.5 5.25 5.45
AKAM 160819P00060000 P 08/19/16 60.0 7.00 7.20
AKAM 160819P00062500 P 08/19/16 62.5 8.70 9.65
AKAM 160819P00065000 P 08/19/16 65.0 10.95 11.80
AKAM 160819P00070000 P 08/19/16 70.0 13.90 18.00
AKAM 160819P00075000 P 08/19/16 75.0 18.75 22.95
AKAM 160819P00080000 P 08/19/16 80.0 23.75 28.00
AKAM 161118C00027500 C 11/18/16 27.5 24.65 29.00
AKAM 161118C00030000 C 11/18/16 30.0 22.25 26.60
AKAM 161118C00032500 C 11/18/16 32.5 19.65 24.10
AKAM 161118C00035000 C 11/18/16 35.0 17.55 21.90
AKAM 161118C00037500 C 11/18/16 37.5 15.25 19.60
AKAM 161118C00040000 C 11/18/16 40.0 14.40 15.80
AKAM 161118C00042500 C 11/18/16 42.5 12.35 13.70
AKAM 161118C00045000 C 11/18/16 45.0 10.40 11.70
AKAM 161118C00047500 C 11/18/16 47.5 9.10 9.40
AKAM 161118C00050000 C 11/18/16 50.0 7.55 7.70
AKAM 161118C00052500 C 11/18/16 52.5 6.05 6.15
AKAM 161118C00055000 C 11/18/16 55.0 4.75 4.85
AKAM 161118C00057500 C 11/18/16 57.5 3.65 3.75
AKAM 161118C00060000 C 11/18/16 60.0 2.59 2.86
AKAM 161118C00062500 C 11/18/16 62.5 1.91 2.13
AKAM 161118C00065000 C 11/18/16 65.0 1.35 1.57
AKAM 161118C00070000 C 11/18/16 70.0 0.65 0.83
AKAM 161118C00075000 C 11/18/16 75.0 0.34 0.42
AKAM 161118C00080000 C 11/18/16 80.0 0.14 0.19
AKAM 161118P00027500 P 11/18/16 27.5 0.11 0.15
AKAM 161118P00030000 P 11/18/16 30.0 0.20 0.24
AKAM 161118P00032500 P 11/18/16 32.5 0.28 0.35
AKAM 161118P00035000 P 11/18/16 35.0 0.42 0.50
AKAM 161118P00037500 P 11/18/16 37.5 0.63 0.70
AKAM 161118P00040000 P 11/18/16 40.0 0.90 0.99
AKAM 161118P00042500 P 11/18/16 42.5 1.27 1.36
AKAM 161118P00045000 P 11/18/16 45.0 1.77 1.86
AKAM 161118P00047500 P 11/18/16 47.5 2.30 2.50
AKAM 161118P00050000 P 11/18/16 50.0 3.20 3.35
AKAM 161118P00052500 P 11/18/16 52.5 4.20 4.35
AKAM 161118P00055000 P 11/18/16 55.0 5.35 5.55
AKAM 161118P00057500 P 11/18/16 57.5 6.75 6.95
AKAM 161118P00060000 P 11/18/16 60.0 8.35 8.55
AKAM 161118P00062500 P 11/18/16 62.5 10.10 10.30
AKAM 161118P00065000 P 11/18/16 65.0 12.05 12.25
AKAM 161118P00070000 P 11/18/16 70.0 16.05 17.15
AKAM 161118P00075000 P 11/18/16 75.0 19.05 23.15
AKAM 161118P00080000 P 11/18/16 80.0 23.85 28.20
AKAM 170120C00020000 C 01/20/17 20.0 32.00 36.45
AKAM 170120C00022500 C 01/20/17 22.5 29.50 34.00
AKAM 170120C00025000 C 01/20/17 25.0 27.00 31.55
AKAM 170120C00027500 C 01/20/17 27.5 24.70 29.20
AKAM 170120C00030000 C 01/20/17 30.0 22.50 26.85
AKAM 170120C00032500 C 01/20/17 32.5 20.15 24.50
AKAM 170120C00035000 C 01/20/17 35.0 18.00 22.20
AKAM 170120C00037500 C 01/20/17 37.5 15.60 20.00
AKAM 170120C00040000 C 01/20/17 40.0 15.00 16.25
AKAM 170120C00042500 C 01/20/17 42.5 13.00 14.20
AKAM 170120C00045000 C 01/20/17 45.0 11.10 12.10
AKAM 170120C00047500 C 01/20/17 47.5 9.85 10.05
AKAM 170120C00050000 C 01/20/17 50.0 8.25 8.40
AKAM 170120C00052500 C 01/20/17 52.5 6.80 6.95
AKAM 170120C00055000 C 01/20/17 55.0 5.50 5.65
AKAM 170120C00057500 C 01/20/17 57.5 4.40 4.50
AKAM 170120C00060000 C 01/20/17 60.0 3.45 3.60
AKAM 170120C00062500 C 01/20/17 62.5 2.64 2.79
AKAM 170120C00065000 C 01/20/17 65.0 1.93 2.14
AKAM 170120C00067500 C 01/20/17 67.5 1.51 1.65
AKAM 170120C00070000 C 01/20/17 70.0 1.13 1.25
AKAM 170120C00072500 C 01/20/17 72.5 0.86 0.94
AKAM 170120C00075000 C 01/20/17 75.0 0.63 0.71
AKAM 170120C00077500 C 01/20/17 77.5 0.45 0.53
AKAM 170120C00080000 C 01/20/17 80.0 0.32 0.40
AKAM 170120C00082500 C 01/20/17 82.5 0.22 0.30
AKAM 170120C00085000 C 01/20/17 85.0 0.14 0.22
AKAM 170120C00087500 C 01/20/17 87.5 0.08 0.17
AKAM 170120C00090000 C 01/20/17 90.0 0.04 0.13
AKAM 170120C00095000 C 01/20/17 95.0 0.00 0.08
AKAM 170120C00100000 C 01/20/17 100.0 0.00 0.07
AKAM 170120C00105000 C 01/20/17 105.0 0.00 0.04
AKAM 170120C00110000 C 01/20/17 110.0 0.00 0.04
AKAM 170120C00115000 C 01/20/17 115.0 0.00 0.04
AKAM 170120P00020000 P 01/20/17 20.0 0.00 0.11
AKAM 170120P00022500 P 01/20/17 22.5 0.02 0.15
AKAM 170120P00025000 P 01/20/17 25.0 0.13 0.20
AKAM 170120P00027500 P 01/20/17 27.5 0.17 0.28
AKAM 170120P00030000 P 01/20/17 30.0 0.29 0.38
AKAM 170120P00032500 P 01/20/17 32.5 0.46 0.53
AKAM 170120P00035000 P 01/20/17 35.0 0.58 0.73
AKAM 170120P00037500 P 01/20/17 37.5 0.87 1.01
AKAM 170120P00040000 P 01/20/17 40.0 1.25 1.34
AKAM 170120P00042500 P 01/20/17 42.5 1.65 1.79
AKAM 170120P00045000 P 01/20/17 45.0 2.22 2.36
AKAM 170120P00047500 P 01/20/17 47.5 2.92 3.10
AKAM 170120P00050000 P 01/20/17 50.0 3.80 4.00
AKAM 170120P00052500 P 01/20/17 52.5 4.85 5.00
AKAM 170120P00055000 P 01/20/17 55.0 6.05 6.20
AKAM 170120P00057500 P 01/20/17 57.5 7.40 7.60
AKAM 170120P00060000 P 01/20/17 60.0 8.80 9.15
AKAM 170120P00062500 P 01/20/17 62.5 10.70 10.85
AKAM 170120P00065000 P 01/20/17 65.0 12.55 12.75
AKAM 170120P00067500 P 01/20/17 67.5 14.55 14.75
AKAM 170120P00070000 P 01/20/17 70.0 16.55 17.35
AKAM 170120P00072500 P 01/20/17 72.5 18.60 19.65
AKAM 170120P00075000 P 01/20/17 75.0 19.20 23.45
AKAM 170120P00077500 P 01/20/17 77.5 21.50 25.80
AKAM 170120P00080000 P 01/20/17 80.0 23.90 28.25
AKAM 170120P00082500 P 01/20/17 82.5 26.35 30.70
AKAM 170120P00085000 P 01/20/17 85.0 28.60 33.05
AKAM 170120P00087500 P 01/20/17 87.5 31.20 35.55
AKAM 170120P00090000 P 01/20/17 90.0 33.70 38.15
AKAM 170120P00095000 P 01/20/17 95.0 38.60 43.15
AKAM 170120P00100000 P 01/20/17 100.0 43.55 48.15
AKAM 170120P00105000 P 01/20/17 105.0 48.60 53.25
AKAM 170120P00110000 P 01/20/17 110.0 53.60 58.25
AKAM 170120P00115000 P 01/20/17 115.0 58.60 63.15
AKAM 180119C00020000 C 01/19/18 20.0 32.50 37.20
AKAM 180119C00022500 C 01/19/18 22.5 30.15 35.00
AKAM 180119C00025000 C 01/19/18 25.0 28.00 32.60
AKAM 180119C00027500 C 01/19/18 27.5 26.00 30.20
AKAM 180119C00030000 C 01/19/18 30.0 24.00 28.00
AKAM 180119C00032500 C 01/19/18 32.5 23.20 24.85
AKAM 180119C00035000 C 01/19/18 35.0 21.25 22.85
AKAM 180119C00037500 C 01/19/18 37.5 19.35 20.95
AKAM 180119C00040000 C 01/19/18 40.0 17.55 19.15
AKAM 180119C00042500 C 01/19/18 42.5 15.85 17.40
AKAM 180119C00045000 C 01/19/18 45.0 14.80 15.75
AKAM 180119C00047500 C 01/19/18 47.5 13.35 14.25
AKAM 180119C00050000 C 01/19/18 50.0 11.85 12.85
AKAM 180119C00052500 C 01/19/18 52.5 10.55 11.45
AKAM 180119C00055000 C 01/19/18 55.0 9.40 10.20
AKAM 180119C00057500 C 01/19/18 57.5 8.30 8.80
AKAM 180119C00060000 C 01/19/18 60.0 7.25 8.00
AKAM 180119C00062500 C 01/19/18 62.5 6.40 7.10
AKAM 180119C00065000 C 01/19/18 65.0 5.60 6.05
AKAM 180119C00067500 C 01/19/18 67.5 4.85 5.30
AKAM 180119C00070000 C 01/19/18 70.0 4.25 4.80
AKAM 180119C00072500 C 01/19/18 72.5 3.65 4.05
AKAM 180119C00075000 C 01/19/18 75.0 3.20 3.55
AKAM 180119C00077500 C 01/19/18 77.5 2.74 3.05
AKAM 180119C00080000 C 01/19/18 80.0 2.00 2.65
AKAM 180119C00082500 C 01/19/18 82.5 1.68 2.30
AKAM 180119C00085000 C 01/19/18 85.0 1.41 2.00
AKAM 180119C00090000 C 01/19/18 90.0 0.99 1.46
AKAM 180119C00095000 C 01/19/18 95.0 0.68 1.11
AKAM 180119C00100000 C 01/19/18 100.0 0.46 0.85
AKAM 180119C00105000 C 01/19/18 105.0 0.31 0.60
AKAM 180119C00110000 C 01/19/18 110.0 0.20 0.45
AKAM 180119P00020000 P 01/19/18 20.0 0.30 0.56
AKAM 180119P00022500 P 01/19/18 22.5 0.45 0.74
AKAM 180119P00025000 P 01/19/18 25.0 0.67 0.97
AKAM 180119P00027500 P 01/19/18 27.5 0.94 1.25
AKAM 180119P00030000 P 01/19/18 30.0 1.27 1.58
AKAM 180119P00032500 P 01/19/18 32.5 1.65 1.98
AKAM 180119P00035000 P 01/19/18 35.0 2.11 2.44
AKAM 180119P00037500 P 01/19/18 37.5 2.67 3.05
AKAM 180119P00040000 P 01/19/18 40.0 3.40 3.85
AKAM 180119P00042500 P 01/19/18 42.5 4.15 4.60
AKAM 180119P00045000 P 01/19/18 45.0 5.00 5.50
AKAM 180119P00047500 P 01/19/18 47.5 5.90 6.45
AKAM 180119P00050000 P 01/19/18 50.0 6.95 7.50
AKAM 180119P00052500 P 01/19/18 52.5 8.10 8.70
AKAM 180119P00055000 P 01/19/18 55.0 9.35 9.80
AKAM 180119P00057500 P 01/19/18 57.5 10.75 11.40
AKAM 180119P00060000 P 01/19/18 60.0 12.15 12.90
AKAM 180119P00062500 P 01/19/18 62.5 13.80 14.55
AKAM 180119P00065000 P 01/19/18 65.0 15.45 16.25
AKAM 180119P00067500 P 01/19/18 67.5 17.20 18.05
AKAM 180119P00070000 P 01/19/18 70.0 19.00 19.90
AKAM 180119P00072500 P 01/19/18 72.5 20.90 22.05
AKAM 180119P00075000 P 01/19/18 75.0 22.90 24.05
AKAM 180119P00077500 P 01/19/18 77.5 25.00 26.15
AKAM 180119P00080000 P 01/19/18 80.0 26.95 28.00
AKAM 180119P00082500 P 01/19/18 82.5 29.15 30.25
AKAM 180119P00085000 P 01/19/18 85.0 31.35 32.75
AKAM 180119P00090000 P 01/19/18 90.0 34.30 38.50
AKAM 180119P00095000 P 01/19/18 95.0 39.10 43.40
AKAM 180119P00100000 P 01/19/18 100.0 43.50 48.40
AKAM 180119P00105000 P 01/19/18 105.0 48.50 53.40
AKAM 180119P00110000 P 01/19/18 110.0 53.50 58.40

OPRA data is delayed 15 minutes.