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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-14)Premium Content

Akamai Technologies Inc (AKAM)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 170630C00040000 C 06/30/17 40.0 10.80 12.30
AKAM 170630C00041500 C 06/30/17 41.5 7.50 11.70
AKAM 170630C00042000 C 06/30/17 42.0 7.10 11.35
AKAM 170630C00042500 C 06/30/17 42.5 6.40 10.55
AKAM 170630C00043000 C 06/30/17 43.0 6.00 10.20
AKAM 170630C00043500 C 06/30/17 43.5 6.45 10.35
AKAM 170630C00044000 C 06/30/17 44.0 5.90 9.85
AKAM 170630C00044500 C 06/30/17 44.5 4.35 8.30
AKAM 170630C00045000 C 06/30/17 45.0 6.00 6.75
AKAM 170630C00045500 C 06/30/17 45.5 5.55 6.70
AKAM 170630C00046000 C 06/30/17 46.0 5.00 6.25
AKAM 170630C00046500 C 06/30/17 46.5 4.70 5.00
AKAM 170630C00047000 C 06/30/17 47.0 4.20 4.50
AKAM 170630C00047500 C 06/30/17 47.5 3.70 4.00
AKAM 170630C00048000 C 06/30/17 48.0 3.30 3.50
AKAM 170630C00048500 C 06/30/17 48.5 2.82 3.05
AKAM 170630C00049000 C 06/30/17 49.0 2.36 2.52
AKAM 170630C00049500 C 06/30/17 49.5 1.92 2.05
AKAM 170630C00050000 C 06/30/17 50.0 1.48 1.63
AKAM 170630C00050500 C 06/30/17 50.5 1.08 1.23
AKAM 170630C00051000 C 06/30/17 51.0 0.74 0.87
AKAM 170630C00051500 C 06/30/17 51.5 0.48 0.58
AKAM 170630C00052000 C 06/30/17 52.0 0.28 0.36
AKAM 170630C00052500 C 06/30/17 52.5 0.16 0.23
AKAM 170630C00053000 C 06/30/17 53.0 0.09 0.16
AKAM 170630C00053500 C 06/30/17 53.5 0.03 0.25
AKAM 170630C00054000 C 06/30/17 54.0 0.00 0.22
AKAM 170630C00054500 C 06/30/17 54.5 0.00 0.54
AKAM 170630C00055000 C 06/30/17 55.0 0.00 0.54
AKAM 170630C00055500 C 06/30/17 55.5 0.00 0.03
AKAM 170630C00056000 C 06/30/17 56.0 0.00 0.30
AKAM 170630C00056500 C 06/30/17 56.5 0.00 0.55
AKAM 170630C00057000 C 06/30/17 57.0 0.00 0.52
AKAM 170630C00057500 C 06/30/17 57.5 0.00 0.53
AKAM 170630C00058000 C 06/30/17 58.0 0.00 0.55
AKAM 170630C00058500 C 06/30/17 58.5 0.00 0.51
AKAM 170630C00059000 C 06/30/17 59.0 0.00 0.54
AKAM 170630C00059500 C 06/30/17 59.5 0.00 0.53
AKAM 170630C00060000 C 06/30/17 60.0 0.00 0.52
AKAM 170630C00060500 C 06/30/17 60.5 0.00 0.54
AKAM 170630C00061000 C 06/30/17 61.0 0.00 0.54
AKAM 170630C00061500 C 06/30/17 61.5 0.00 0.52
AKAM 170630C00062000 C 06/30/17 62.0 0.00 0.53
AKAM 170630C00062500 C 06/30/17 62.5 0.00 0.22
AKAM 170630C00063000 C 06/30/17 63.0 0.00 0.52
AKAM 170630C00063500 C 06/30/17 63.5 0.00 0.54
AKAM 170630C00064000 C 06/30/17 64.0 0.00 0.52
AKAM 170630C00064500 C 06/30/17 64.5 0.00 0.50
AKAM 170630C00065000 C 06/30/17 65.0 0.00 0.52
AKAM 170630C00065500 C 06/30/17 65.5 0.00 0.52
AKAM 170630C00066000 C 06/30/17 66.0 0.00 0.55
AKAM 170630C00066500 C 06/30/17 66.5 0.00 0.54
AKAM 170630C00067000 C 06/30/17 67.0 0.00 0.55
AKAM 170630C00067500 C 06/30/17 67.5 0.00 0.35
AKAM 170630C00068000 C 06/30/17 68.0 0.00 0.57
AKAM 170630C00068500 C 06/30/17 68.5 0.00 0.54
AKAM 170630C00069000 C 06/30/17 69.0 0.00 0.56
AKAM 170630C00069500 C 06/30/17 69.5 0.00 0.54
AKAM 170630P00040000 P 06/30/17 40.0 0.00 0.03
AKAM 170630P00041500 P 06/30/17 41.5 0.00 0.54
AKAM 170630P00042000 P 06/30/17 42.0 0.00 0.54
AKAM 170630P00042500 P 06/30/17 42.5 0.00 0.54
AKAM 170630P00043000 P 06/30/17 43.0 0.00 0.58
AKAM 170630P00043500 P 06/30/17 43.5 0.00 0.48
AKAM 170630P00044000 P 06/30/17 44.0 0.00 0.53
AKAM 170630P00044500 P 06/30/17 44.5 0.00 0.56
AKAM 170630P00045000 P 06/30/17 45.0 0.00 0.31
AKAM 170630P00045500 P 06/30/17 45.5 0.00 0.57
AKAM 170630P00046000 P 06/30/17 46.0 0.00 0.52
AKAM 170630P00046500 P 06/30/17 46.5 0.00 0.04
AKAM 170630P00047000 P 06/30/17 47.0 0.00 0.21
AKAM 170630P00047500 P 06/30/17 47.5 0.01 0.04
AKAM 170630P00048000 P 06/30/17 48.0 0.02 0.06
AKAM 170630P00048500 P 06/30/17 48.5 0.04 0.08
AKAM 170630P00049000 P 06/30/17 49.0 0.05 0.12
AKAM 170630P00049500 P 06/30/17 49.5 0.09 0.15
AKAM 170630P00050000 P 06/30/17 50.0 0.17 0.25
AKAM 170630P00050500 P 06/30/17 50.5 0.27 0.36
AKAM 170630P00051000 P 06/30/17 51.0 0.42 0.52
AKAM 170630P00051500 P 06/30/17 51.5 0.63 0.74
AKAM 170630P00052000 P 06/30/17 52.0 0.90 1.05
AKAM 170630P00052500 P 06/30/17 52.5 1.25 1.43
AKAM 170630P00053000 P 06/30/17 53.0 1.71 1.93
AKAM 170630P00053500 P 06/30/17 53.5 2.12 2.60
AKAM 170630P00054000 P 06/30/17 54.0 2.39 3.05
AKAM 170630P00054500 P 06/30/17 54.5 2.93 4.00
AKAM 170630P00055000 P 06/30/17 55.0 3.55 3.80
AKAM 170630P00055500 P 06/30/17 55.5 3.90 4.95
AKAM 170630P00056000 P 06/30/17 56.0 4.30 5.65
AKAM 170630P00056500 P 06/30/17 56.5 3.65 6.55
AKAM 170630P00057000 P 06/30/17 57.0 4.30 8.15
AKAM 170630P00057500 P 06/30/17 57.5 4.55 8.65
AKAM 170630P00058000 P 06/30/17 58.0 5.35 9.15
AKAM 170630P00058500 P 06/30/17 58.5 5.85 9.55
AKAM 170630P00059000 P 06/30/17 59.0 6.15 10.15
AKAM 170630P00059500 P 06/30/17 59.5 6.55 10.65
AKAM 170630P00060000 P 06/30/17 60.0 7.10 11.15
AKAM 170630P00060500 P 06/30/17 60.5 7.30 11.45
AKAM 170630P00061000 P 06/30/17 61.0 7.85 12.05
AKAM 170630P00061500 P 06/30/17 61.5 8.65 12.60
AKAM 170630P00062000 P 06/30/17 62.0 9.15 13.10
AKAM 170630P00062500 P 06/30/17 62.5 9.40 13.60
AKAM 170630P00063000 P 06/30/17 63.0 9.90 14.10
AKAM 170630P00063500 P 06/30/17 63.5 10.70 14.60
AKAM 170630P00064000 P 06/30/17 64.0 11.20 15.15
AKAM 170630P00064500 P 06/30/17 64.5 11.35 15.60
AKAM 170630P00065000 P 06/30/17 65.0 11.90 16.10
AKAM 170630P00065500 P 06/30/17 65.5 12.30 16.45
AKAM 170630P00066000 P 06/30/17 66.0 13.05 17.15
AKAM 170630P00066500 P 06/30/17 66.5 13.40 17.60
AKAM 170630P00067000 P 06/30/17 67.0 14.15 18.15
AKAM 170630P00067500 P 06/30/17 67.5 14.70 18.65
AKAM 170630P00068000 P 06/30/17 68.0 15.20 19.15
AKAM 170630P00068500 P 06/30/17 68.5 15.70 19.65
AKAM 170630P00069000 P 06/30/17 69.0 16.10 20.15
AKAM 170630P00069500 P 06/30/17 69.5 17.65 19.20
AKAM 170707C00025000 C 07/07/17 25.0 25.65 28.60
AKAM 170707C00030000 C 07/07/17 30.0 19.90 23.85
AKAM 170707C00035000 C 07/07/17 35.0 14.90 18.85
AKAM 170707C00040000 C 07/07/17 40.0 9.85 13.85
AKAM 170707C00041000 C 07/07/17 41.0 8.85 12.85
AKAM 170707C00041500 C 07/07/17 41.5 8.35 12.35
AKAM 170707C00042000 C 07/07/17 42.0 7.95 11.85
AKAM 170707C00042500 C 07/07/17 42.5 7.15 11.35
AKAM 170707C00043000 C 07/07/17 43.0 6.95 10.85
AKAM 170707C00043500 C 07/07/17 43.5 6.50 10.40
AKAM 170707C00044000 C 07/07/17 44.0 7.20 7.70
AKAM 170707C00044500 C 07/07/17 44.5 6.40 7.10
AKAM 170707C00045000 C 07/07/17 45.0 6.20 6.70
AKAM 170707C00045500 C 07/07/17 45.5 5.60 6.05
AKAM 170707C00046000 C 07/07/17 46.0 5.25 5.55
AKAM 170707C00046500 C 07/07/17 46.5 4.75 5.10
AKAM 170707C00047000 C 07/07/17 47.0 4.20 4.85
AKAM 170707C00047500 C 07/07/17 47.5 3.75 4.25
AKAM 170707C00048000 C 07/07/17 48.0 3.30 3.60
AKAM 170707C00048500 C 07/07/17 48.5 2.85 3.10
AKAM 170707C00049000 C 07/07/17 49.0 2.44 2.79
AKAM 170707C00049500 C 07/07/17 49.5 2.04 2.26
AKAM 170707C00050000 C 07/07/17 50.0 1.65 1.89
AKAM 170707C00050500 C 07/07/17 50.5 1.28 1.48
AKAM 170707C00051000 C 07/07/17 51.0 0.95 1.17
AKAM 170707C00051500 C 07/07/17 51.5 0.70 0.90
AKAM 170707C00052000 C 07/07/17 52.0 0.49 0.71
AKAM 170707C00052500 C 07/07/17 52.5 0.32 0.45
AKAM 170707C00053000 C 07/07/17 53.0 0.20 0.39
AKAM 170707C00053500 C 07/07/17 53.5 0.13 0.34
AKAM 170707C00054000 C 07/07/17 54.0 0.10 0.20
AKAM 170707C00054500 C 07/07/17 54.5 0.05 0.38
AKAM 170707C00055000 C 07/07/17 55.0 0.00 0.40
AKAM 170707C00055500 C 07/07/17 55.5 0.00 0.40
AKAM 170707C00056000 C 07/07/17 56.0 0.00 0.34
AKAM 170707C00056500 C 07/07/17 56.5 0.00 0.52
AKAM 170707C00057000 C 07/07/17 57.0 0.00 0.50
AKAM 170707C00057500 C 07/07/17 57.5 0.00 0.52
AKAM 170707C00058000 C 07/07/17 58.0 0.00 0.55
AKAM 170707C00058500 C 07/07/17 58.5 0.00 0.56
AKAM 170707C00059000 C 07/07/17 59.0 0.00 0.55
AKAM 170707C00059500 C 07/07/17 59.5 0.00 0.54
AKAM 170707C00065000 C 07/07/17 65.0 0.00 1.24
AKAM 170707C00070000 C 07/07/17 70.0 0.00 0.56
AKAM 170707P00025000 P 07/07/17 25.0 0.00 1.23
AKAM 170707P00030000 P 07/07/17 30.0 0.00 2.58
AKAM 170707P00035000 P 07/07/17 35.0 0.00 0.82
AKAM 170707P00040000 P 07/07/17 40.0 0.00 0.03
AKAM 170707P00041000 P 07/07/17 41.0 0.00 0.53
AKAM 170707P00041500 P 07/07/17 41.5 0.00 0.53
AKAM 170707P00042000 P 07/07/17 42.0 0.00 0.03
AKAM 170707P00042500 P 07/07/17 42.5 0.00 0.58
AKAM 170707P00043000 P 07/07/17 43.0 0.00 0.50
AKAM 170707P00043500 P 07/07/17 43.5 0.00 0.48
AKAM 170707P00044000 P 07/07/17 44.0 0.00 0.56
AKAM 170707P00044500 P 07/07/17 44.5 0.00 0.54
AKAM 170707P00045000 P 07/07/17 45.0 0.00 0.32
AKAM 170707P00045500 P 07/07/17 45.5 0.00 0.54
AKAM 170707P00046000 P 07/07/17 46.0 0.00 0.58
AKAM 170707P00046500 P 07/07/17 46.5 0.01 0.09
AKAM 170707P00047000 P 07/07/17 47.0 0.01 0.18
AKAM 170707P00047500 P 07/07/17 47.5 0.04 0.15
AKAM 170707P00048000 P 07/07/17 48.0 0.05 0.15
AKAM 170707P00048500 P 07/07/17 48.5 0.08 0.24
AKAM 170707P00049000 P 07/07/17 49.0 0.12 0.23
AKAM 170707P00049500 P 07/07/17 49.5 0.22 0.38
AKAM 170707P00050000 P 07/07/17 50.0 0.31 0.47
AKAM 170707P00050500 P 07/07/17 50.5 0.42 0.57
AKAM 170707P00051000 P 07/07/17 51.0 0.62 0.83
AKAM 170707P00051500 P 07/07/17 51.5 0.85 1.03
AKAM 170707P00052000 P 07/07/17 52.0 1.13 1.35
AKAM 170707P00052500 P 07/07/17 52.5 1.45 2.05
AKAM 170707P00053000 P 07/07/17 53.0 1.85 2.16
AKAM 170707P00053500 P 07/07/17 53.5 2.20 2.71
AKAM 170707P00054000 P 07/07/17 54.0 2.65 3.30
AKAM 170707P00054500 P 07/07/17 54.5 2.92 3.65
AKAM 170707P00055000 P 07/07/17 55.0 3.40 3.95
AKAM 170707P00055500 P 07/07/17 55.5 3.85 4.95
AKAM 170707P00056000 P 07/07/17 56.0 4.45 5.35
AKAM 170707P00056500 P 07/07/17 56.5 4.85 6.00
AKAM 170707P00057000 P 07/07/17 57.0 5.40 6.60
AKAM 170707P00057500 P 07/07/17 57.5 5.85 7.10
AKAM 170707P00058000 P 07/07/17 58.0 6.05 8.55
AKAM 170707P00058500 P 07/07/17 58.5 5.70 9.40
AKAM 170707P00059000 P 07/07/17 59.0 6.20 10.15
AKAM 170707P00059500 P 07/07/17 59.5 6.70 10.65
AKAM 170707P00065000 P 07/07/17 65.0 12.05 16.10
AKAM 170707P00070000 P 07/07/17 70.0 18.15 20.30
AKAM 170714C00025000 C 07/14/17 25.0 24.50 27.55
AKAM 170714C00030000 C 07/14/17 30.0 18.85 22.95
AKAM 170714C00035000 C 07/14/17 35.0 14.10 18.35
AKAM 170714C00040000 C 07/14/17 40.0 9.65 13.80
AKAM 170714C00040500 C 07/14/17 40.5 10.30 12.00
AKAM 170714C00041000 C 07/14/17 41.0 8.75 12.90
AKAM 170714C00041500 C 07/14/17 41.5 8.25 12.40
AKAM 170714C00042000 C 07/14/17 42.0 7.85 11.90
AKAM 170714C00042500 C 07/14/17 42.5 7.30 11.10
AKAM 170714C00043000 C 07/14/17 43.0 6.40 10.40
AKAM 170714C00043500 C 07/14/17 43.5 6.60 9.00
AKAM 170714C00044000 C 07/14/17 44.0 5.25 8.15
AKAM 170714C00044500 C 07/14/17 44.5 6.70 7.10
AKAM 170714C00045000 C 07/14/17 45.0 4.05 7.15
AKAM 170714C00045500 C 07/14/17 45.5 5.75 6.20
AKAM 170714C00046000 C 07/14/17 46.0 5.30 5.65
AKAM 170714C00046500 C 07/14/17 46.5 4.70 5.20
AKAM 170714C00047000 C 07/14/17 47.0 4.40 4.70
AKAM 170714C00047500 C 07/14/17 47.5 3.90 4.40
AKAM 170714C00048000 C 07/14/17 48.0 3.45 3.80
AKAM 170714C00048500 C 07/14/17 48.5 3.00 3.35
AKAM 170714C00049000 C 07/14/17 49.0 2.61 2.87
AKAM 170714C00049500 C 07/14/17 49.5 2.19 2.44
AKAM 170714C00050000 C 07/14/17 50.0 1.81 2.04
AKAM 170714C00050500 C 07/14/17 50.5 1.48 1.68
AKAM 170714C00051000 C 07/14/17 51.0 1.19 1.37
AKAM 170714C00051500 C 07/14/17 51.5 0.92 1.16
AKAM 170714C00052000 C 07/14/17 52.0 0.69 0.99
AKAM 170714C00052500 C 07/14/17 52.5 0.51 0.78
AKAM 170714C00053000 C 07/14/17 53.0 0.37 0.55
AKAM 170714C00053500 C 07/14/17 53.5 0.25 0.39
AKAM 170714C00054000 C 07/14/17 54.0 0.16 0.70
AKAM 170714C00055000 C 07/14/17 55.0 0.06 0.17
AKAM 170714C00055500 C 07/14/17 55.5 0.00 0.29
AKAM 170714C00056500 C 07/14/17 56.5 0.00 0.49
AKAM 170714C00060000 C 07/14/17 60.0 0.00 0.50
AKAM 170714C00065000 C 07/14/17 65.0 0.00 0.57
AKAM 170714C00070000 C 07/14/17 70.0 0.00 0.52
AKAM 170714P00025000 P 07/14/17 25.0 0.00 0.81
AKAM 170714P00030000 P 07/14/17 30.0 0.00 1.04
AKAM 170714P00035000 P 07/14/17 35.0 0.00 0.83
AKAM 170714P00040000 P 07/14/17 40.0 0.00 0.53
AKAM 170714P00040500 P 07/14/17 40.5 0.00 0.53
AKAM 170714P00041000 P 07/14/17 41.0 0.00 0.54
AKAM 170714P00041500 P 07/14/17 41.5 0.00 0.55
AKAM 170714P00042000 P 07/14/17 42.0 0.00 0.52
AKAM 170714P00042500 P 07/14/17 42.5 0.00 0.55
AKAM 170714P00043000 P 07/14/17 43.0 0.00 0.54
AKAM 170714P00043500 P 07/14/17 43.5 0.00 0.52
AKAM 170714P00044000 P 07/14/17 44.0 0.00 0.55
AKAM 170714P00044500 P 07/14/17 44.5 0.00 0.51
AKAM 170714P00045000 P 07/14/17 45.0 0.02 0.09
AKAM 170714P00045500 P 07/14/17 45.5 0.00 0.46
AKAM 170714P00046000 P 07/14/17 46.0 0.04 0.28
AKAM 170714P00046500 P 07/14/17 46.5 0.00 0.14
AKAM 170714P00047000 P 07/14/17 47.0 0.08 0.32
AKAM 170714P00047500 P 07/14/17 47.5 0.06 0.20
AKAM 170714P00048000 P 07/14/17 48.0 0.15 0.23
AKAM 170714P00048500 P 07/14/17 48.5 0.20 0.32
AKAM 170714P00049000 P 07/14/17 49.0 0.24 0.41
AKAM 170714P00049500 P 07/14/17 49.5 0.34 0.49
AKAM 170714P00050000 P 07/14/17 50.0 0.47 0.65
AKAM 170714P00050500 P 07/14/17 50.5 0.64 0.82
AKAM 170714P00051000 P 07/14/17 51.0 0.83 0.99
AKAM 170714P00051500 P 07/14/17 51.5 1.05 1.32
AKAM 170714P00052000 P 07/14/17 52.0 1.28 1.54
AKAM 170714P00052500 P 07/14/17 52.5 1.62 1.93
AKAM 170714P00053000 P 07/14/17 53.0 1.97 2.27
AKAM 170714P00053500 P 07/14/17 53.5 2.37 2.59
AKAM 170714P00054000 P 07/14/17 54.0 2.62 3.05
AKAM 170714P00055000 P 07/14/17 55.0 3.70 4.05
AKAM 170714P00055500 P 07/14/17 55.5 4.05 4.40
AKAM 170714P00056500 P 07/14/17 56.5 4.85 6.15
AKAM 170714P00060000 P 07/14/17 60.0 7.20 11.10
AKAM 170714P00065000 P 07/14/17 65.0 12.20 16.15
AKAM 170714P00070000 P 07/14/17 70.0 18.15 20.50
AKAM 170721C00035000 C 07/21/17 35.0 15.60 17.00
AKAM 170721C00037500 C 07/21/17 37.5 11.95 16.15
AKAM 170721C00040000 C 07/21/17 40.0 9.30 13.65
AKAM 170721C00040500 C 07/21/17 40.5 9.10 13.00
AKAM 170721C00041000 C 07/21/17 41.0 8.50 12.65
AKAM 170721C00041500 C 07/21/17 41.5 7.50 11.55
AKAM 170721C00042000 C 07/21/17 42.0 7.35 11.40
AKAM 170721C00042500 C 07/21/17 42.5 6.55 10.65
AKAM 170721C00043000 C 07/21/17 43.0 6.80 10.50
AKAM 170721C00043500 C 07/21/17 43.5 5.55 9.25
AKAM 170721C00044000 C 07/21/17 44.0 7.25 7.85
AKAM 170721C00044500 C 07/21/17 44.5 6.85 7.85
AKAM 170721C00045000 C 07/21/17 45.0 6.35 6.70
AKAM 170721C00045500 C 07/21/17 45.5 5.85 6.20
AKAM 170721C00046000 C 07/21/17 46.0 5.40 5.95
AKAM 170721C00046500 C 07/21/17 46.5 4.95 5.30
AKAM 170721C00047000 C 07/21/17 47.0 4.40 4.75
AKAM 170721C00047500 C 07/21/17 47.5 4.05 4.30
AKAM 170721C00048000 C 07/21/17 48.0 3.60 3.85
AKAM 170721C00048500 C 07/21/17 48.5 3.15 3.40
AKAM 170721C00049000 C 07/21/17 49.0 2.76 2.99
AKAM 170721C00049500 C 07/21/17 49.5 2.37 2.64
AKAM 170721C00050000 C 07/21/17 50.0 1.98 2.20
AKAM 170721C00050500 C 07/21/17 50.5 1.67 1.91
AKAM 170721C00051000 C 07/21/17 51.0 1.40 1.61
AKAM 170721C00051500 C 07/21/17 51.5 1.13 1.34
AKAM 170721C00052000 C 07/21/17 52.0 0.90 1.12
AKAM 170721C00052500 C 07/21/17 52.5 0.73 0.80
AKAM 170721C00053000 C 07/21/17 53.0 0.53 0.69
AKAM 170721C00053500 C 07/21/17 53.5 0.43 0.56
AKAM 170721C00054000 C 07/21/17 54.0 0.32 0.45
AKAM 170721C00054500 C 07/21/17 54.5 0.21 0.35
AKAM 170721C00055000 C 07/21/17 55.0 0.13 0.28
AKAM 170721C00055500 C 07/21/17 55.5 0.10 0.22
AKAM 170721C00056000 C 07/21/17 56.0 0.06 0.18
AKAM 170721C00056500 C 07/21/17 56.5 0.02 0.14
AKAM 170721C00057000 C 07/21/17 57.0 0.00 0.12
AKAM 170721C00057500 C 07/21/17 57.5 0.00 0.13
AKAM 170721C00058000 C 07/21/17 58.0 0.00 0.08
AKAM 170721C00060000 C 07/21/17 60.0 0.00 0.04
AKAM 170721P00035000 P 07/21/17 35.0 0.00 0.08
AKAM 170721P00037500 P 07/21/17 37.5 0.00 0.07
AKAM 170721P00040000 P 07/21/17 40.0 0.00 0.08
AKAM 170721P00040500 P 07/21/17 40.5 0.00 0.09
AKAM 170721P00041000 P 07/21/17 41.0 0.00 0.09
AKAM 170721P00041500 P 07/21/17 41.5 0.00 0.10
AKAM 170721P00042000 P 07/21/17 42.0 0.00 0.11
AKAM 170721P00042500 P 07/21/17 42.5 0.00 0.12
AKAM 170721P00043000 P 07/21/17 43.0 0.00 0.14
AKAM 170721P00043500 P 07/21/17 43.5 0.00 0.17
AKAM 170721P00044000 P 07/21/17 44.0 0.04 0.15
AKAM 170721P00044500 P 07/21/17 44.5 0.04 0.17
AKAM 170721P00045000 P 07/21/17 45.0 0.05 0.22
AKAM 170721P00045500 P 07/21/17 45.5 0.09 0.25
AKAM 170721P00046000 P 07/21/17 46.0 0.11 0.24
AKAM 170721P00046500 P 07/21/17 46.5 0.10 0.25
AKAM 170721P00047000 P 07/21/17 47.0 0.15 0.28
AKAM 170721P00047500 P 07/21/17 47.5 0.21 0.31
AKAM 170721P00048000 P 07/21/17 48.0 0.26 0.38
AKAM 170721P00048500 P 07/21/17 48.5 0.30 0.44
AKAM 170721P00049000 P 07/21/17 49.0 0.39 0.53
AKAM 170721P00049500 P 07/21/17 49.5 0.51 0.64
AKAM 170721P00050000 P 07/21/17 50.0 0.62 0.78
AKAM 170721P00050500 P 07/21/17 50.5 0.77 0.95
AKAM 170721P00051000 P 07/21/17 51.0 1.00 1.15
AKAM 170721P00051500 P 07/21/17 51.5 1.20 1.42
AKAM 170721P00052000 P 07/21/17 52.0 1.49 1.68
AKAM 170721P00052500 P 07/21/17 52.5 1.79 2.00
AKAM 170721P00053000 P 07/21/17 53.0 2.12 2.89
AKAM 170721P00053500 P 07/21/17 53.5 2.47 2.96
AKAM 170721P00054000 P 07/21/17 54.0 2.88 3.10
AKAM 170721P00054500 P 07/21/17 54.5 3.30 4.70
AKAM 170721P00055000 P 07/21/17 55.0 3.75 4.05
AKAM 170721P00055500 P 07/21/17 55.5 4.05 4.90
AKAM 170721P00056000 P 07/21/17 56.0 3.45 5.25
AKAM 170721P00056500 P 07/21/17 56.5 4.80 6.45
AKAM 170721P00057000 P 07/21/17 57.0 5.25 6.30
AKAM 170721P00057500 P 07/21/17 57.5 6.00 6.35
AKAM 170721P00058000 P 07/21/17 58.0 6.40 6.90
AKAM 170721P00060000 P 07/21/17 60.0 8.30 9.10
AKAM 170728C00025000 C 07/28/17 25.0 23.85 27.95
AKAM 170728C00030000 C 07/28/17 30.0 18.90 22.90
AKAM 170728C00035000 C 07/28/17 35.0 13.95 17.95
AKAM 170728C00040000 C 07/28/17 40.0 9.35 12.60
AKAM 170728C00041500 C 07/28/17 41.5 9.80 10.35
AKAM 170728C00042000 C 07/28/17 42.0 9.30 10.00
AKAM 170728C00042500 C 07/28/17 42.5 8.85 9.55
AKAM 170728C00043000 C 07/28/17 43.0 8.20 9.95
AKAM 170728C00043500 C 07/28/17 43.5 7.90 8.45
AKAM 170728C00044000 C 07/28/17 44.0 7.45 8.00
AKAM 170728C00044500 C 07/28/17 44.5 6.65 9.60
AKAM 170728C00045000 C 07/28/17 45.0 6.55 7.25
AKAM 170728C00045500 C 07/28/17 45.5 6.10 7.10
AKAM 170728C00046000 C 07/28/17 46.0 5.65 6.15
AKAM 170728C00046500 C 07/28/17 46.5 5.35 5.80
AKAM 170728C00047000 C 07/28/17 47.0 4.90 5.40
AKAM 170728C00047500 C 07/28/17 47.5 4.60 4.95
AKAM 170728C00048000 C 07/28/17 48.0 4.25 4.55
AKAM 170728C00048500 C 07/28/17 48.5 3.90 4.20
AKAM 170728C00049000 C 07/28/17 49.0 3.60 3.85
AKAM 170728C00049500 C 07/28/17 49.5 2.83 5.20
AKAM 170728C00050000 C 07/28/17 50.0 2.93 3.25
AKAM 170728C00050500 C 07/28/17 50.5 2.57 2.95
AKAM 170728C00051000 C 07/28/17 51.0 2.38 2.78
AKAM 170728C00051500 C 07/28/17 51.5 2.14 2.45
AKAM 170728C00052000 C 07/28/17 52.0 1.91 2.17
AKAM 170728C00052500 C 07/28/17 52.5 1.61 1.94
AKAM 170728C00053000 C 07/28/17 53.0 1.48 1.85
AKAM 170728C00053500 C 07/28/17 53.5 1.16 1.65
AKAM 170728C00054000 C 07/28/17 54.0 1.14 1.47
AKAM 170728C00054500 C 07/28/17 54.5 0.81 1.32
AKAM 170728C00055000 C 07/28/17 55.0 0.73 1.18
AKAM 170728C00055500 C 07/28/17 55.5 0.69 0.98
AKAM 170728C00056500 C 07/28/17 56.5 0.43 0.84
AKAM 170728C00060000 C 07/28/17 60.0 0.11 0.40
AKAM 170728C00065000 C 07/28/17 65.0 0.00 0.21
AKAM 170728C00070000 C 07/28/17 70.0 0.00 0.46
AKAM 170728P00025000 P 07/28/17 25.0 0.00 0.44
AKAM 170728P00030000 P 07/28/17 30.0 0.00 0.39
AKAM 170728P00035000 P 07/28/17 35.0 0.00 0.50
AKAM 170728P00040000 P 07/28/17 40.0 0.00 0.38
AKAM 170728P00041500 P 07/28/17 41.5 0.00 0.40
AKAM 170728P00042000 P 07/28/17 42.0 0.00 0.42
AKAM 170728P00042500 P 07/28/17 42.5 0.00 0.39
AKAM 170728P00043000 P 07/28/17 43.0 0.10 0.40
AKAM 170728P00043500 P 07/28/17 43.5 0.01 0.44
AKAM 170728P00044000 P 07/28/17 44.0 0.11 0.43
AKAM 170728P00044500 P 07/28/17 44.5 0.20 0.59
AKAM 170728P00045000 P 07/28/17 45.0 0.17 0.63
AKAM 170728P00045500 P 07/28/17 45.5 0.24 1.33
AKAM 170728P00046000 P 07/28/17 46.0 0.41 0.80
AKAM 170728P00046500 P 07/28/17 46.5 0.19 2.59
AKAM 170728P00047000 P 07/28/17 47.0 0.52 1.09
AKAM 170728P00047500 P 07/28/17 47.5 0.72 1.04
AKAM 170728P00048000 P 07/28/17 48.0 0.76 1.73
AKAM 170728P00048500 P 07/28/17 48.5 0.91 1.92
AKAM 170728P00049000 P 07/28/17 49.0 0.85 2.09
AKAM 170728P00049500 P 07/28/17 49.5 1.23 2.28
AKAM 170728P00050000 P 07/28/17 50.0 1.47 1.75
AKAM 170728P00050500 P 07/28/17 50.5 1.85 2.07
AKAM 170728P00051000 P 07/28/17 51.0 1.95 2.25
AKAM 170728P00051500 P 07/28/17 51.5 2.07 2.51
AKAM 170728P00052000 P 07/28/17 52.0 2.40 2.91
AKAM 170728P00052500 P 07/28/17 52.5 2.73 3.20
AKAM 170728P00053000 P 07/28/17 53.0 2.94 3.40
AKAM 170728P00053500 P 07/28/17 53.5 3.35 3.75
AKAM 170728P00054000 P 07/28/17 54.0 3.70 4.00
AKAM 170728P00054500 P 07/28/17 54.5 4.05 4.35
AKAM 170728P00055000 P 07/28/17 55.0 4.40 4.75
AKAM 170728P00055500 P 07/28/17 55.5 4.75 5.15
AKAM 170728P00056500 P 07/28/17 56.5 5.45 5.90
AKAM 170728P00060000 P 07/28/17 60.0 8.40 10.15
AKAM 170728P00065000 P 07/28/17 65.0 12.65 16.20
AKAM 170728P00070000 P 07/28/17 70.0 17.10 21.15
AKAM 170804C00042000 C 08/04/17 42.0 9.30 10.45
AKAM 170804C00042500 C 08/04/17 42.5 7.80 10.05
AKAM 170804C00043000 C 08/04/17 43.0 8.55 10.15
AKAM 170804C00043500 C 08/04/17 43.5 7.95 9.75
AKAM 170804C00044000 C 08/04/17 44.0 7.70 9.25
AKAM 170804C00044500 C 08/04/17 44.5 7.25 7.90
AKAM 170804C00045000 C 08/04/17 45.0 6.80 7.45
AKAM 170804C00045500 C 08/04/17 45.5 6.00 7.15
AKAM 170804C00046000 C 08/04/17 46.0 5.95 6.75
AKAM 170804C00046500 C 08/04/17 46.5 5.55 8.05
AKAM 170804C00047000 C 08/04/17 47.0 5.15 6.20
AKAM 170804C00047500 C 08/04/17 47.5 4.75 6.60
AKAM 170804C00048000 C 08/04/17 48.0 4.30 6.55
AKAM 170804C00048500 C 08/04/17 48.5 3.95 5.30
AKAM 170804C00049000 C 08/04/17 49.0 3.75 5.75
AKAM 170804C00049500 C 08/04/17 49.5 3.50 4.10
AKAM 170804C00050000 C 08/04/17 50.0 3.20 3.80
AKAM 170804C00050500 C 08/04/17 50.5 2.91 3.70
AKAM 170804C00051000 C 08/04/17 51.0 2.39 3.25
AKAM 170804C00051500 C 08/04/17 51.5 2.23 3.05
AKAM 170804C00052000 C 08/04/17 52.0 2.14 2.92
AKAM 170804C00052500 C 08/04/17 52.5 1.91 2.68
AKAM 170804C00053000 C 08/04/17 53.0 1.46 2.43
AKAM 170804C00053500 C 08/04/17 53.5 1.28 2.25
AKAM 170804C00054000 C 08/04/17 54.0 1.36 2.23
AKAM 170804C00054500 C 08/04/17 54.5 0.99 1.77
AKAM 170804C00055000 C 08/04/17 55.0 1.06 2.03
AKAM 170804C00055500 C 08/04/17 55.5 0.75 1.62
AKAM 170804C00056000 C 08/04/17 56.0 0.65 1.53
AKAM 170804P00042000 P 08/04/17 42.0 0.01 1.06
AKAM 170804P00042500 P 08/04/17 42.5 0.01 0.59
AKAM 170804P00043000 P 08/04/17 43.0 0.13 0.85
AKAM 170804P00043500 P 08/04/17 43.5 0.14 1.14
AKAM 170804P00044000 P 08/04/17 44.0 0.25 0.95
AKAM 170804P00044500 P 08/04/17 44.5 0.22 0.80
AKAM 170804P00045000 P 08/04/17 45.0 0.29 1.17
AKAM 170804P00045500 P 08/04/17 45.5 0.50 1.04
AKAM 170804P00046000 P 08/04/17 46.0 0.60 1.35
AKAM 170804P00046500 P 08/04/17 46.5 0.74 1.20
AKAM 170804P00047000 P 08/04/17 47.0 0.79 1.62
AKAM 170804P00047500 P 08/04/17 47.5 0.89 1.47
AKAM 170804P00048000 P 08/04/17 48.0 1.11 1.63
AKAM 170804P00048500 P 08/04/17 48.5 1.21 1.75
AKAM 170804P00049000 P 08/04/17 49.0 1.42 1.96
AKAM 170804P00049500 P 08/04/17 49.5 1.13 4.35
AKAM 170804P00050000 P 08/04/17 50.0 1.76 2.32
AKAM 170804P00050500 P 08/04/17 50.5 1.78 2.79
AKAM 170804P00051000 P 08/04/17 51.0 2.04 2.75
AKAM 170804P00051500 P 08/04/17 51.5 2.43 2.98
AKAM 170804P00052000 P 08/04/17 52.0 2.51 4.65
AKAM 170804P00052500 P 08/04/17 52.5 2.94 3.90
AKAM 170804P00053000 P 08/04/17 53.0 3.25 3.80
AKAM 170804P00053500 P 08/04/17 53.5 3.40 4.35
AKAM 170804P00054000 P 08/04/17 54.0 3.75 4.75
AKAM 170804P00054500 P 08/04/17 54.5 4.25 4.95
AKAM 170804P00055000 P 08/04/17 55.0 4.55 5.55
AKAM 170804P00055500 P 08/04/17 55.5 4.85 5.95
AKAM 170804P00056000 P 08/04/17 56.0 5.30 6.40
AKAM 170818C00032500 C 08/18/17 32.5 18.60 19.55
AKAM 170818C00035000 C 08/18/17 35.0 16.30 16.90
AKAM 170818C00037500 C 08/18/17 37.5 13.85 14.35
AKAM 170818C00040000 C 08/18/17 40.0 11.50 11.95
AKAM 170818C00042500 C 08/18/17 42.5 9.25 9.55
AKAM 170818C00045000 C 08/18/17 45.0 7.05 7.45
AKAM 170818C00047500 C 08/18/17 47.5 5.15 5.45
AKAM 170818C00050000 C 08/18/17 50.0 3.60 3.75
AKAM 170818C00052500 C 08/18/17 52.5 2.37 2.54
AKAM 170818C00055000 C 08/18/17 55.0 1.46 1.57
AKAM 170818C00057500 C 08/18/17 57.5 0.85 0.95
AKAM 170818C00060000 C 08/18/17 60.0 0.48 0.55
AKAM 170818C00062500 C 08/18/17 62.5 0.20 0.35
AKAM 170818C00065000 C 08/18/17 65.0 0.15 0.29
AKAM 170818C00067500 C 08/18/17 67.5 0.01 0.16
AKAM 170818C00070000 C 08/18/17 70.0 0.02 0.12
AKAM 170818C00072500 C 08/18/17 72.5 0.00 0.13
AKAM 170818C00075000 C 08/18/17 75.0 0.00 0.11
AKAM 170818C00077500 C 08/18/17 77.5 0.00 0.07
AKAM 170818C00080000 C 08/18/17 80.0 0.00 0.09
AKAM 170818C00085000 C 08/18/17 85.0 0.00 0.08
AKAM 170818C00090000 C 08/18/17 90.0 0.00 0.06
AKAM 170818C00095000 C 08/18/17 95.0 0.00 0.05
AKAM 170818C00100000 C 08/18/17 100.0 0.00 0.07
AKAM 170818P00032500 P 08/18/17 32.5 0.00 0.11
AKAM 170818P00035000 P 08/18/17 35.0 0.03 0.11
AKAM 170818P00037500 P 08/18/17 37.5 0.08 0.29
AKAM 170818P00040000 P 08/18/17 40.0 0.17 0.34
AKAM 170818P00042500 P 08/18/17 42.5 0.38 0.76
AKAM 170818P00045000 P 08/18/17 45.0 0.74 0.97
AKAM 170818P00047500 P 08/18/17 47.5 1.31 1.49
AKAM 170818P00050000 P 08/18/17 50.0 2.18 2.35
AKAM 170818P00052500 P 08/18/17 52.5 3.40 3.60
AKAM 170818P00055000 P 08/18/17 55.0 4.95 5.20
AKAM 170818P00057500 P 08/18/17 57.5 6.85 7.10
AKAM 170818P00060000 P 08/18/17 60.0 8.95 9.35
AKAM 170818P00062500 P 08/18/17 62.5 11.20 11.50
AKAM 170818P00065000 P 08/18/17 65.0 13.40 14.05
AKAM 170818P00067500 P 08/18/17 67.5 15.85 16.60
AKAM 170818P00070000 P 08/18/17 70.0 16.95 21.05
AKAM 170818P00072500 P 08/18/17 72.5 21.05 21.30
AKAM 170818P00075000 P 08/18/17 75.0 21.70 25.95
AKAM 170818P00077500 P 08/18/17 77.5 24.25 28.35
AKAM 170818P00080000 P 08/18/17 80.0 26.65 30.75
AKAM 170818P00085000 P 08/18/17 85.0 32.00 35.95
AKAM 170818P00090000 P 08/18/17 90.0 36.95 40.85
AKAM 170818P00095000 P 08/18/17 95.0 42.25 46.15
AKAM 170818P00100000 P 08/18/17 100.0 48.35 49.65
AKAM 171117C00030000 C 11/17/17 30.0 19.30 23.60
AKAM 171117C00032500 C 11/17/17 32.5 17.40 21.75
AKAM 171117C00035000 C 11/17/17 35.0 16.75 17.25
AKAM 171117C00037500 C 11/17/17 37.5 14.45 14.80
AKAM 171117C00040000 C 11/17/17 40.0 12.20 12.55
AKAM 171117C00042500 C 11/17/17 42.5 10.25 10.50
AKAM 171117C00045000 C 11/17/17 45.0 8.35 8.65
AKAM 171117C00047500 C 11/17/17 47.5 6.60 6.90
AKAM 171117C00050000 C 11/17/17 50.0 5.20 5.40
AKAM 171117C00052500 C 11/17/17 52.5 3.95 4.15
AKAM 171117C00055000 C 11/17/17 55.0 2.92 3.10
AKAM 171117C00057500 C 11/17/17 57.5 2.11 2.25
AKAM 171117C00060000 C 11/17/17 60.0 1.48 1.64
AKAM 171117C00062500 C 11/17/17 62.5 1.05 1.16
AKAM 171117C00065000 C 11/17/17 65.0 0.73 0.86
AKAM 171117C00067500 C 11/17/17 67.5 0.51 0.59
AKAM 171117C00070000 C 11/17/17 70.0 0.35 0.44
AKAM 171117C00072500 C 11/17/17 72.5 0.24 0.38
AKAM 171117C00075000 C 11/17/17 75.0 0.16 0.42
AKAM 171117C00080000 C 11/17/17 80.0 0.08 0.30
AKAM 171117C00085000 C 11/17/17 85.0 0.00 0.29
AKAM 171117C00090000 C 11/17/17 90.0 0.00 0.24
AKAM 171117C00095000 C 11/17/17 95.0 0.00 0.22
AKAM 171117P00030000 P 11/17/17 30.0 0.13 0.35
AKAM 171117P00032500 P 11/17/17 32.5 0.21 0.49
AKAM 171117P00035000 P 11/17/17 35.0 0.34 0.42
AKAM 171117P00037500 P 11/17/17 37.5 0.51 0.62
AKAM 171117P00040000 P 11/17/17 40.0 0.80 0.92
AKAM 171117P00042500 P 11/17/17 42.5 1.21 1.34
AKAM 171117P00045000 P 11/17/17 45.0 1.79 1.93
AKAM 171117P00047500 P 11/17/17 47.5 2.60 2.73
AKAM 171117P00050000 P 11/17/17 50.0 3.55 3.75
AKAM 171117P00052500 P 11/17/17 52.5 4.80 5.05
AKAM 171117P00055000 P 11/17/17 55.0 6.25 6.45
AKAM 171117P00057500 P 11/17/17 57.5 7.90 8.15
AKAM 171117P00060000 P 11/17/17 60.0 9.80 10.05
AKAM 171117P00062500 P 11/17/17 62.5 11.85 12.20
AKAM 171117P00065000 P 11/17/17 65.0 14.05 14.40
AKAM 171117P00067500 P 11/17/17 67.5 16.35 16.55
AKAM 171117P00070000 P 11/17/17 70.0 18.65 18.95
AKAM 171117P00072500 P 11/17/17 72.5 19.70 23.80
AKAM 171117P00075000 P 11/17/17 75.0 21.60 25.40
AKAM 171117P00080000 P 11/17/17 80.0 26.95 31.05
AKAM 171117P00085000 P 11/17/17 85.0 31.50 35.75
AKAM 171117P00090000 P 11/17/17 90.0 36.95 41.05
AKAM 171117P00095000 P 11/17/17 95.0 43.10 44.35
AKAM 180119C00020000 C 01/19/18 20.0 30.35 32.40
AKAM 180119C00022500 C 01/19/18 22.5 26.60 30.30
AKAM 180119C00025000 C 01/19/18 25.0 24.25 28.25
AKAM 180119C00027500 C 01/19/18 27.5 23.15 25.05
AKAM 180119C00030000 C 01/19/18 30.0 20.40 22.60
AKAM 180119C00032500 C 01/19/18 32.5 18.55 20.75
AKAM 180119C00035000 C 01/19/18 35.0 16.95 17.35
AKAM 180119C00037500 C 01/19/18 37.5 14.75 15.10
AKAM 180119C00040000 C 01/19/18 40.0 12.60 12.90
AKAM 180119C00042500 C 01/19/18 42.5 10.60 10.95
AKAM 180119C00045000 C 01/19/18 45.0 8.75 9.05
AKAM 180119C00047500 C 01/19/18 47.5 7.10 7.35
AKAM 180119C00050000 C 01/19/18 50.0 5.60 5.90
AKAM 180119C00052500 C 01/19/18 52.5 4.35 4.65
AKAM 180119C00055000 C 01/19/18 55.0 3.30 3.60
AKAM 180119C00057500 C 01/19/18 57.5 2.48 2.65
AKAM 180119C00060000 C 01/19/18 60.0 1.84 2.00
AKAM 180119C00062500 C 01/19/18 62.5 1.33 1.53
AKAM 180119C00065000 C 01/19/18 65.0 0.96 1.05
AKAM 180119C00067500 C 01/19/18 67.5 0.68 0.80
AKAM 180119C00070000 C 01/19/18 70.0 0.48 0.59
AKAM 180119C00072500 C 01/19/18 72.5 0.33 0.45
AKAM 180119C00075000 C 01/19/18 75.0 0.23 0.34
AKAM 180119C00077500 C 01/19/18 77.5 0.17 0.26
AKAM 180119C00080000 C 01/19/18 80.0 0.12 0.39
AKAM 180119C00082500 C 01/19/18 82.5 0.07 0.40
AKAM 180119C00085000 C 01/19/18 85.0 0.00 0.44
AKAM 180119C00090000 C 01/19/18 90.0 0.00 0.12
AKAM 180119C00095000 C 01/19/18 95.0 0.00 0.29
AKAM 180119C00100000 C 01/19/18 100.0 0.00 0.31
AKAM 180119C00105000 C 01/19/18 105.0 0.00 0.31
AKAM 180119C00110000 C 01/19/18 110.0 0.00 0.07
AKAM 180119P00020000 P 01/19/18 20.0 0.00 0.07
AKAM 180119P00022500 P 01/19/18 22.5 0.01 0.10
AKAM 180119P00025000 P 01/19/18 25.0 0.03 0.15
AKAM 180119P00027500 P 01/19/18 27.5 0.11 0.42
AKAM 180119P00030000 P 01/19/18 30.0 0.16 0.42
AKAM 180119P00032500 P 01/19/18 32.5 0.25 0.40
AKAM 180119P00035000 P 01/19/18 35.0 0.42 0.60
AKAM 180119P00037500 P 01/19/18 37.5 0.69 0.82
AKAM 180119P00040000 P 01/19/18 40.0 1.01 1.17
AKAM 180119P00042500 P 01/19/18 42.5 1.45 1.68
AKAM 180119P00045000 P 01/19/18 45.0 2.06 2.26
AKAM 180119P00047500 P 01/19/18 47.5 2.88 3.10
AKAM 180119P00050000 P 01/19/18 50.0 3.85 4.10
AKAM 180119P00052500 P 01/19/18 52.5 5.10 5.35
AKAM 180119P00055000 P 01/19/18 55.0 6.55 6.80
AKAM 180119P00057500 P 01/19/18 57.5 8.20 8.45
AKAM 180119P00060000 P 01/19/18 60.0 10.05 10.40
AKAM 180119P00062500 P 01/19/18 62.5 12.00 12.35
AKAM 180119P00065000 P 01/19/18 65.0 14.20 14.45
AKAM 180119P00067500 P 01/19/18 67.5 16.45 16.70
AKAM 180119P00070000 P 01/19/18 70.0 18.40 19.00
AKAM 180119P00072500 P 01/19/18 72.5 21.05 21.55
AKAM 180119P00075000 P 01/19/18 75.0 23.35 24.20
AKAM 180119P00077500 P 01/19/18 77.5 23.70 27.70
AKAM 180119P00080000 P 01/19/18 80.0 26.20 30.15
AKAM 180119P00082500 P 01/19/18 82.5 28.65 32.70
AKAM 180119P00085000 P 01/19/18 85.0 31.15 35.15
AKAM 180119P00090000 P 01/19/18 90.0 36.15 40.10
AKAM 180119P00095000 P 01/19/18 95.0 41.15 45.15
AKAM 180119P00100000 P 01/19/18 100.0 46.15 50.10
AKAM 180119P00105000 P 01/19/18 105.0 51.15 55.05
AKAM 180119P00110000 P 01/19/18 110.0 57.10 59.40
AKAM 180216C00025000 C 02/16/18 25.0 24.45 28.65
AKAM 180216C00027500 C 02/16/18 27.5 22.55 26.60
AKAM 180216C00030000 C 02/16/18 30.0 19.55 23.45
AKAM 180216C00032500 C 02/16/18 32.5 18.65 20.15
AKAM 180216C00035000 C 02/16/18 35.0 17.20 17.65
AKAM 180216C00037500 C 02/16/18 37.5 15.00 15.50
AKAM 180216C00040000 C 02/16/18 40.0 11.40 13.40
AKAM 180216C00042500 C 02/16/18 42.5 11.15 11.50
AKAM 180216C00045000 C 02/16/18 45.0 9.40 9.70
AKAM 180216C00047500 C 02/16/18 47.5 7.80 8.05
AKAM 180216C00050000 C 02/16/18 50.0 6.25 6.60
AKAM 180216C00052500 C 02/16/18 52.5 5.10 5.40
AKAM 180216C00055000 C 02/16/18 55.0 4.05 4.35
AKAM 180216C00057500 C 02/16/18 57.5 3.15 3.40
AKAM 180216C00060000 C 02/16/18 60.0 2.45 2.69
AKAM 180216C00065000 C 02/16/18 65.0 1.41 1.61
AKAM 180216C00070000 C 02/16/18 70.0 0.80 0.99
AKAM 180216P00025000 P 02/16/18 25.0 0.12 0.45
AKAM 180216P00027500 P 02/16/18 27.5 0.18 0.50
AKAM 180216P00030000 P 02/16/18 30.0 0.25 0.42
AKAM 180216P00032500 P 02/16/18 32.5 0.45 0.57
AKAM 180216P00035000 P 02/16/18 35.0 0.67 0.78
AKAM 180216P00037500 P 02/16/18 37.5 0.98 1.17
AKAM 180216P00040000 P 02/16/18 40.0 1.38 1.53
AKAM 180216P00042500 P 02/16/18 42.5 1.90 2.09
AKAM 180216P00045000 P 02/16/18 45.0 2.60 2.81
AKAM 180216P00047500 P 02/16/18 47.5 3.45 3.70
AKAM 180216P00050000 P 02/16/18 50.0 4.50 4.75
AKAM 180216P00052500 P 02/16/18 52.5 5.75 6.00
AKAM 180216P00055000 P 02/16/18 55.0 7.20 7.45
AKAM 180216P00057500 P 02/16/18 57.5 8.80 9.15
AKAM 180216P00060000 P 02/16/18 60.0 10.55 10.85
AKAM 180216P00065000 P 02/16/18 65.0 14.55 14.80
AKAM 180216P00070000 P 02/16/18 70.0 18.95 19.25
AKAM 190118C00025000 C 01/18/19 25.0 25.00 29.90
AKAM 190118C00027500 C 01/18/19 27.5 23.85 26.10
AKAM 190118C00030000 C 01/18/19 30.0 22.40 24.55
AKAM 190118C00032500 C 01/18/19 32.5 20.20 21.85
AKAM 190118C00035000 C 01/18/19 35.0 18.25 19.70
AKAM 190118C00037500 C 01/18/19 37.5 16.70 17.80
AKAM 190118C00040000 C 01/18/19 40.0 15.05 16.05
AKAM 190118C00042500 C 01/18/19 42.5 13.00 14.35
AKAM 190118C00045000 C 01/18/19 45.0 11.60 12.80
AKAM 190118C00047500 C 01/18/19 47.5 10.55 11.40
AKAM 190118C00050000 C 01/18/19 50.0 9.50 10.05
AKAM 190118C00052500 C 01/18/19 52.5 8.10 8.85
AKAM 190118C00055000 C 01/18/19 55.0 7.05 7.75
AKAM 190118C00057500 C 01/18/19 57.5 5.60 6.50
AKAM 190118C00060000 C 01/18/19 60.0 5.20 5.95
AKAM 190118C00062500 C 01/18/19 62.5 4.40 5.15
AKAM 190118C00065000 C 01/18/19 65.0 3.90 4.50
AKAM 190118C00067500 C 01/18/19 67.5 3.35 3.90
AKAM 190118C00070000 C 01/18/19 70.0 2.82 3.40
AKAM 190118C00072500 C 01/18/19 72.5 2.43 2.93
AKAM 190118C00075000 C 01/18/19 75.0 2.05 2.54
AKAM 190118C00077500 C 01/18/19 77.5 1.67 2.08
AKAM 190118C00080000 C 01/18/19 80.0 1.23 1.98
AKAM 190118C00085000 C 01/18/19 85.0 0.60 1.75
AKAM 190118C00090000 C 01/18/19 90.0 0.69 1.45
AKAM 190118C00095000 C 01/18/19 95.0 0.45 1.32
AKAM 190118C00100000 C 01/18/19 100.0 0.26 1.38
AKAM 190118C00105000 C 01/18/19 105.0 0.25 1.17
AKAM 190118P00025000 P 01/18/19 25.0 0.45 1.31
AKAM 190118P00027500 P 01/18/19 27.5 0.21 1.38
AKAM 190118P00030000 P 01/18/19 30.0 0.90 1.73
AKAM 190118P00032500 P 01/18/19 32.5 0.85 1.85
AKAM 190118P00035000 P 01/18/19 35.0 1.70 2.19
AKAM 190118P00037500 P 01/18/19 37.5 2.28 2.70
AKAM 190118P00040000 P 01/18/19 40.0 2.93 3.45
AKAM 190118P00042500 P 01/18/19 42.5 3.75 4.15
AKAM 190118P00045000 P 01/18/19 45.0 4.65 5.10
AKAM 190118P00047500 P 01/18/19 47.5 5.30 6.15
AKAM 190118P00050000 P 01/18/19 50.0 6.45 7.30
AKAM 190118P00052500 P 01/18/19 52.5 7.70 8.55
AKAM 190118P00055000 P 01/18/19 55.0 9.15 10.00
AKAM 190118P00057500 P 01/18/19 57.5 10.05 12.60
AKAM 190118P00060000 P 01/18/19 60.0 12.40 13.25
AKAM 190118P00062500 P 01/18/19 62.5 13.75 15.15
AKAM 190118P00065000 P 01/18/19 65.0 15.90 17.15
AKAM 190118P00067500 P 01/18/19 67.5 17.90 19.10
AKAM 190118P00070000 P 01/18/19 70.0 19.90 21.10
AKAM 190118P00072500 P 01/18/19 72.5 21.00 23.25
AKAM 190118P00075000 P 01/18/19 75.0 24.20 25.60
AKAM 190118P00077500 P 01/18/19 77.5 26.45 27.85
AKAM 190118P00080000 P 01/18/19 80.0 28.60 30.15
AKAM 190118P00085000 P 01/18/19 85.0 32.45 34.95
AKAM 190118P00090000 P 01/18/19 90.0 36.20 40.80
AKAM 190118P00095000 P 01/18/19 95.0 41.05 46.00
AKAM 190118P00100000 P 01/18/19 100.0 46.05 50.95
AKAM 190118P00105000 P 01/18/19 105.0 51.10 56.00

OPRA data is delayed 15 minutes.