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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-18)Premium Content

Akamai Technologies Inc (AKAM)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 140725C00045000 C 07/25/14 45.0 12.20 15.55
AKAM 140725C00047000 C 07/25/14 47.0 11.50 12.25
AKAM 140725C00048000 C 07/25/14 48.0 9.50 12.05
AKAM 140725C00048500 C 07/25/14 48.5 9.00 11.95
AKAM 140725C00049000 C 07/25/14 49.0 9.45 10.45
AKAM 140725C00049500 C 07/25/14 49.5 9.05 9.90
AKAM 140725C00050000 C 07/25/14 50.0 8.55 9.50
AKAM 140725C00050500 C 07/25/14 50.5 8.15 8.90
AKAM 140725C00051000 C 07/25/14 51.0 7.65 8.30
AKAM 140725C00051500 C 07/25/14 51.5 7.15 7.90
AKAM 140725C00052000 C 07/25/14 52.0 6.65 7.40
AKAM 140725C00052500 C 07/25/14 52.5 6.15 6.90
AKAM 140725C00053000 C 07/25/14 53.0 5.65 6.40
AKAM 140725C00053500 C 07/25/14 53.5 5.15 5.90
AKAM 140725C00054000 C 07/25/14 54.0 4.60 5.40
AKAM 140725C00054500 C 07/25/14 54.5 4.40 4.65
AKAM 140725C00055000 C 07/25/14 55.0 3.60 4.15
AKAM 140725C00055500 C 07/25/14 55.5 3.15 3.65
AKAM 140725C00056000 C 07/25/14 56.0 2.69 3.10
AKAM 140725C00056500 C 07/25/14 56.5 2.19 2.91
AKAM 140725C00057000 C 07/25/14 57.0 1.85 2.12
AKAM 140725C00057500 C 07/25/14 57.5 1.53 1.77
AKAM 140725C00058000 C 07/25/14 58.0 1.14 1.26
AKAM 140725C00058500 C 07/25/14 58.5 0.74 0.89
AKAM 140725C00059000 C 07/25/14 59.0 0.54 0.63
AKAM 140725C00059500 C 07/25/14 59.5 0.34 0.43
AKAM 140725C00060000 C 07/25/14 60.0 0.20 0.28
AKAM 140725C00060500 C 07/25/14 60.5 0.13 0.19
AKAM 140725C00061000 C 07/25/14 61.0 0.08 0.19
AKAM 140725C00061500 C 07/25/14 61.5 0.05 0.20
AKAM 140725C00062000 C 07/25/14 62.0 0.02 0.16
AKAM 140725C00062500 C 07/25/14 62.5 0.01 0.14
AKAM 140725C00063000 C 07/25/14 63.0 0.00 0.15
AKAM 140725C00063500 C 07/25/14 63.5 0.00 0.16
AKAM 140725C00064000 C 07/25/14 64.0 0.00 0.16
AKAM 140725C00064500 C 07/25/14 64.5 0.00 0.15
AKAM 140725C00065000 C 07/25/14 65.0 0.00 0.15
AKAM 140725C00065500 C 07/25/14 65.5 0.00 0.15
AKAM 140725C00066000 C 07/25/14 66.0 0.00 0.15
AKAM 140725C00066500 C 07/25/14 66.5 0.00 0.15
AKAM 140725C00067500 C 07/25/14 67.5 0.00 0.15
AKAM 140725C00070000 C 07/25/14 70.0 0.00 0.15
AKAM 140725C00072500 C 07/25/14 72.5 0.00 0.15
AKAM 140725C00075000 C 07/25/14 75.0 0.00 0.15
AKAM 140725P00045000 P 07/25/14 45.0 0.00 0.18
AKAM 140725P00047000 P 07/25/14 47.0 0.00 0.15
AKAM 140725P00048000 P 07/25/14 48.0 0.00 0.15
AKAM 140725P00048500 P 07/25/14 48.5 0.00 0.16
AKAM 140725P00049000 P 07/25/14 49.0 0.00 0.15
AKAM 140725P00049500 P 07/25/14 49.5 0.00 0.15
AKAM 140725P00050000 P 07/25/14 50.0 0.00 0.15
AKAM 140725P00050500 P 07/25/14 50.5 0.00 0.12
AKAM 140725P00051000 P 07/25/14 51.0 0.00 0.13
AKAM 140725P00051500 P 07/25/14 51.5 0.00 0.13
AKAM 140725P00052000 P 07/25/14 52.0 0.00 0.13
AKAM 140725P00052500 P 07/25/14 52.5 0.00 0.13
AKAM 140725P00053000 P 07/25/14 53.0 0.00 0.09
AKAM 140725P00053500 P 07/25/14 53.5 0.00 0.13
AKAM 140725P00054000 P 07/25/14 54.0 0.00 0.13
AKAM 140725P00054500 P 07/25/14 54.5 0.00 0.14
AKAM 140725P00055000 P 07/25/14 55.0 0.00 0.09
AKAM 140725P00055500 P 07/25/14 55.5 0.00 0.11
AKAM 140725P00056000 P 07/25/14 56.0 0.00 0.12
AKAM 140725P00056500 P 07/25/14 56.5 0.00 0.12
AKAM 140725P00057000 P 07/25/14 57.0 0.03 0.16
AKAM 140725P00057500 P 07/25/14 57.5 0.10 0.21
AKAM 140725P00058000 P 07/25/14 58.0 0.21 0.28
AKAM 140725P00058500 P 07/25/14 58.5 0.35 0.44
AKAM 140725P00059000 P 07/25/14 59.0 0.54 0.67
AKAM 140725P00059500 P 07/25/14 59.5 0.86 0.99
AKAM 140725P00060000 P 07/25/14 60.0 1.24 1.38
AKAM 140725P00060500 P 07/25/14 60.5 1.65 1.84
AKAM 140725P00061000 P 07/25/14 61.0 2.13 2.24
AKAM 140725P00061500 P 07/25/14 61.5 2.35 2.96
AKAM 140725P00062000 P 07/25/14 62.0 2.83 3.45
AKAM 140725P00062500 P 07/25/14 62.5 3.30 4.00
AKAM 140725P00063000 P 07/25/14 63.0 3.80 4.50
AKAM 140725P00063500 P 07/25/14 63.5 4.25 5.10
AKAM 140725P00064000 P 07/25/14 64.0 4.75 5.55
AKAM 140725P00064500 P 07/25/14 64.5 5.25 5.95
AKAM 140725P00065000 P 07/25/14 65.0 5.75 6.55
AKAM 140725P00065500 P 07/25/14 65.5 6.05 7.00
AKAM 140725P00066000 P 07/25/14 66.0 6.55 7.55
AKAM 140725P00066500 P 07/25/14 66.5 7.25 8.00
AKAM 140725P00067500 P 07/25/14 67.5 8.25 9.00
AKAM 140725P00070000 P 07/25/14 70.0 9.60 12.55
AKAM 140725P00072500 P 07/25/14 72.5 11.95 15.25
AKAM 140725P00075000 P 07/25/14 75.0 14.45 17.80
AKAM 140801C00050000 C 08/01/14 50.0 8.70 9.45
AKAM 140801C00051000 C 08/01/14 51.0 7.85 8.55
AKAM 140801C00051500 C 08/01/14 51.5 7.40 8.10
AKAM 140801C00052000 C 08/01/14 52.0 6.95 7.65
AKAM 140801C00052500 C 08/01/14 52.5 6.55 7.20
AKAM 140801C00053000 C 08/01/14 53.0 6.30 6.80
AKAM 140801C00053500 C 08/01/14 53.5 5.90 6.35
AKAM 140801C00054000 C 08/01/14 54.0 5.35 5.95
AKAM 140801C00054500 C 08/01/14 54.5 5.20 5.40
AKAM 140801C00055000 C 08/01/14 55.0 4.65 5.05
AKAM 140801C00055500 C 08/01/14 55.5 4.35 4.65
AKAM 140801C00056000 C 08/01/14 56.0 4.15 4.45
AKAM 140801C00056500 C 08/01/14 56.5 3.85 4.00
AKAM 140801C00057000 C 08/01/14 57.0 3.50 3.70
AKAM 140801C00057500 C 08/01/14 57.5 3.25 3.40
AKAM 140801C00058000 C 08/01/14 58.0 2.97 3.10
AKAM 140801C00058500 C 08/01/14 58.5 2.68 2.84
AKAM 140801C00059000 C 08/01/14 59.0 2.44 2.58
AKAM 140801C00059500 C 08/01/14 59.5 2.22 2.38
AKAM 140801C00060000 C 08/01/14 60.0 1.98 2.19
AKAM 140801C00060500 C 08/01/14 60.5 1.77 1.93
AKAM 140801C00061000 C 08/01/14 61.0 1.60 1.73
AKAM 140801C00061500 C 08/01/14 61.5 1.42 1.57
AKAM 140801C00062000 C 08/01/14 62.0 1.25 1.40
AKAM 140801C00062500 C 08/01/14 62.5 1.13 1.25
AKAM 140801C00063000 C 08/01/14 63.0 0.99 1.11
AKAM 140801C00063500 C 08/01/14 63.5 0.82 0.99
AKAM 140801C00064000 C 08/01/14 64.0 0.74 0.94
AKAM 140801C00064500 C 08/01/14 64.5 0.68 0.79
AKAM 140801C00065000 C 08/01/14 65.0 0.61 0.84
AKAM 140801C00065500 C 08/01/14 65.5 0.38 0.69
AKAM 140801C00066000 C 08/01/14 66.0 0.38 0.63
AKAM 140801C00066500 C 08/01/14 66.5 0.35 0.57
AKAM 140801C00067500 C 08/01/14 67.5 0.25 0.41
AKAM 140801C00070000 C 08/01/14 70.0 0.11 0.30
AKAM 140801C00075000 C 08/01/14 75.0 0.00 0.17
AKAM 140801P00050000 P 08/01/14 50.0 0.09 0.27
AKAM 140801P00051000 P 08/01/14 51.0 0.17 0.39
AKAM 140801P00051500 P 08/01/14 51.5 0.19 0.42
AKAM 140801P00052000 P 08/01/14 52.0 0.24 0.50
AKAM 140801P00052500 P 08/01/14 52.5 0.38 0.58
AKAM 140801P00053000 P 08/01/14 53.0 0.34 0.65
AKAM 140801P00053500 P 08/01/14 53.5 0.50 0.75
AKAM 140801P00054000 P 08/01/14 54.0 0.69 0.85
AKAM 140801P00054500 P 08/01/14 54.5 0.72 0.89
AKAM 140801P00055000 P 08/01/14 55.0 0.79 1.05
AKAM 140801P00055500 P 08/01/14 55.5 1.04 1.18
AKAM 140801P00056000 P 08/01/14 56.0 1.21 1.35
AKAM 140801P00056500 P 08/01/14 56.5 1.36 1.53
AKAM 140801P00057000 P 08/01/14 57.0 1.56 1.70
AKAM 140801P00057500 P 08/01/14 57.5 1.78 1.92
AKAM 140801P00058000 P 08/01/14 58.0 2.00 2.16
AKAM 140801P00058500 P 08/01/14 58.5 2.21 2.38
AKAM 140801P00059000 P 08/01/14 59.0 2.48 2.63
AKAM 140801P00059500 P 08/01/14 59.5 2.76 2.89
AKAM 140801P00060000 P 08/01/14 60.0 2.98 3.20
AKAM 140801P00060500 P 08/01/14 60.5 3.30 3.50
AKAM 140801P00061000 P 08/01/14 61.0 3.60 3.80
AKAM 140801P00061500 P 08/01/14 61.5 3.95 4.10
AKAM 140801P00062000 P 08/01/14 62.0 4.30 4.45
AKAM 140801P00062500 P 08/01/14 62.5 4.65 4.80
AKAM 140801P00063000 P 08/01/14 63.0 5.00 5.20
AKAM 140801P00063500 P 08/01/14 63.5 5.15 5.65
AKAM 140801P00064000 P 08/01/14 64.0 5.75 5.95
AKAM 140801P00064500 P 08/01/14 64.5 6.10 6.45
AKAM 140801P00065000 P 08/01/14 65.0 6.50 6.85
AKAM 140801P00065500 P 08/01/14 65.5 6.95 7.40
AKAM 140801P00066000 P 08/01/14 66.0 7.40 7.90
AKAM 140801P00066500 P 08/01/14 66.5 7.70 8.30
AKAM 140801P00067500 P 08/01/14 67.5 8.55 9.20
AKAM 140801P00070000 P 08/01/14 70.0 10.80 11.55
AKAM 140801P00075000 P 08/01/14 75.0 15.70 16.55
AKAM 140808C00054000 C 08/08/14 54.0 5.50 6.10
AKAM 140808C00054500 C 08/08/14 54.5 5.30 5.45
AKAM 140808C00055000 C 08/08/14 55.0 4.85 5.15
AKAM 140808C00055500 C 08/08/14 55.5 4.40 4.80
AKAM 140808C00056000 C 08/08/14 56.0 4.25 4.50
AKAM 140808C00056500 C 08/08/14 56.5 3.90 4.15
AKAM 140808C00057000 C 08/08/14 57.0 3.55 3.90
AKAM 140808C00057500 C 08/08/14 57.5 3.35 3.55
AKAM 140808C00058000 C 08/08/14 58.0 3.05 3.25
AKAM 140808C00058500 C 08/08/14 58.5 2.76 2.97
AKAM 140808C00059000 C 08/08/14 59.0 2.52 2.70
AKAM 140808C00059500 C 08/08/14 59.5 2.30 2.49
AKAM 140808C00060000 C 08/08/14 60.0 2.06 2.33
AKAM 140808C00060500 C 08/08/14 60.5 1.86 2.04
AKAM 140808C00061000 C 08/08/14 61.0 1.69 1.85
AKAM 140808C00061500 C 08/08/14 61.5 1.51 1.67
AKAM 140808C00062000 C 08/08/14 62.0 1.32 1.54
AKAM 140808C00062500 C 08/08/14 62.5 1.20 1.35
AKAM 140808C00063000 C 08/08/14 63.0 1.07 1.24
AKAM 140808C00063500 C 08/08/14 63.5 0.95 1.09
AKAM 140808C00064000 C 08/08/14 64.0 0.62 1.00
AKAM 140808C00064500 C 08/08/14 64.5 0.72 0.92
AKAM 140808C00065000 C 08/08/14 65.0 0.65 0.81
AKAM 140808C00065500 C 08/08/14 65.5 0.53 0.74
AKAM 140808C00066000 C 08/08/14 66.0 0.34 0.66
AKAM 140808C00066500 C 08/08/14 66.5 0.41 0.61
AKAM 140808C00067000 C 08/08/14 67.0 0.35 0.55
AKAM 140808C00067500 C 08/08/14 67.5 0.29 0.50
AKAM 140808C00068000 C 08/08/14 68.0 0.31 0.45
AKAM 140808C00068500 C 08/08/14 68.5 0.21 0.41
AKAM 140808C00069000 C 08/08/14 69.0 0.06 0.38
AKAM 140808C00070000 C 08/08/14 70.0 0.11 0.32
AKAM 140808P00054000 P 08/08/14 54.0 0.79 0.93
AKAM 140808P00054500 P 08/08/14 54.5 0.87 1.04
AKAM 140808P00055000 P 08/08/14 55.0 0.95 1.16
AKAM 140808P00055500 P 08/08/14 55.5 1.15 1.28
AKAM 140808P00056000 P 08/08/14 56.0 1.35 1.46
AKAM 140808P00056500 P 08/08/14 56.5 1.44 1.67
AKAM 140808P00057000 P 08/08/14 57.0 1.63 1.88
AKAM 140808P00057500 P 08/08/14 57.5 1.88 2.09
AKAM 140808P00058000 P 08/08/14 58.0 2.13 2.31
AKAM 140808P00058500 P 08/08/14 58.5 2.28 2.50
AKAM 140808P00059000 P 08/08/14 59.0 2.59 2.75
AKAM 140808P00059500 P 08/08/14 59.5 2.84 3.05
AKAM 140808P00060000 P 08/08/14 60.0 3.10 3.30
AKAM 140808P00060500 P 08/08/14 60.5 3.45 3.60
AKAM 140808P00061000 P 08/08/14 61.0 3.70 3.95
AKAM 140808P00061500 P 08/08/14 61.5 4.05 4.25
AKAM 140808P00062000 P 08/08/14 62.0 4.40 4.60
AKAM 140808P00062500 P 08/08/14 62.5 4.75 4.90
AKAM 140808P00063000 P 08/08/14 63.0 5.05 5.30
AKAM 140808P00063500 P 08/08/14 63.5 5.25 5.70
AKAM 140808P00064000 P 08/08/14 64.0 5.85 6.05
AKAM 140808P00064500 P 08/08/14 64.5 6.10 6.65
AKAM 140808P00065000 P 08/08/14 65.0 6.50 6.90
AKAM 140808P00065500 P 08/08/14 65.5 7.10 7.45
AKAM 140808P00066000 P 08/08/14 66.0 7.45 7.95
AKAM 140808P00066500 P 08/08/14 66.5 7.70 8.35
AKAM 140808P00067000 P 08/08/14 67.0 8.15 8.80
AKAM 140808P00067500 P 08/08/14 67.5 8.65 9.25
AKAM 140808P00068000 P 08/08/14 68.0 9.00 9.70
AKAM 140808P00068500 P 08/08/14 68.5 9.45 10.15
AKAM 140808P00069000 P 08/08/14 69.0 9.95 10.85
AKAM 140808P00070000 P 08/08/14 70.0 10.90 11.60
AKAM 140816C00024000 C 08/16/14 24.0 33.25 36.55
AKAM 140816C00025000 C 08/16/14 25.0 32.25 35.55
AKAM 140816C00026000 C 08/16/14 26.0 31.25 34.55
AKAM 140816C00027000 C 08/16/14 27.0 30.25 33.55
AKAM 140816C00028000 C 08/16/14 28.0 29.25 32.55
AKAM 140816C00029000 C 08/16/14 29.0 28.25 31.55
AKAM 140816C00030000 C 08/16/14 30.0 27.25 30.55
AKAM 140816C00031000 C 08/16/14 31.0 26.20 29.55
AKAM 140816C00032000 C 08/16/14 32.0 25.25 28.55
AKAM 140816C00033000 C 08/16/14 33.0 24.20 27.55
AKAM 140816C00034000 C 08/16/14 34.0 23.25 26.55
AKAM 140816C00035000 C 08/16/14 35.0 22.65 25.50
AKAM 140816C00036000 C 08/16/14 36.0 21.40 24.50
AKAM 140816C00037000 C 08/16/14 37.0 20.35 23.50
AKAM 140816C00038000 C 08/16/14 38.0 19.40 22.50
AKAM 140816C00039000 C 08/16/14 39.0 18.25 21.45
AKAM 140816C00040000 C 08/16/14 40.0 17.15 20.50
AKAM 140816C00041000 C 08/16/14 41.0 16.15 19.50
AKAM 140816C00042000 C 08/16/14 42.0 15.20 18.60
AKAM 140816C00043000 C 08/16/14 43.0 14.20 17.45
AKAM 140816C00044000 C 08/16/14 44.0 13.85 16.20
AKAM 140816C00045000 C 08/16/14 45.0 12.85 14.45
AKAM 140816C00046000 C 08/16/14 46.0 11.90 13.50
AKAM 140816C00047000 C 08/16/14 47.0 11.65 12.40
AKAM 140816C00048000 C 08/16/14 48.0 10.70 11.45
AKAM 140816C00049000 C 08/16/14 49.0 9.55 10.50
AKAM 140816C00050000 C 08/16/14 50.0 8.95 9.65
AKAM 140816C00052500 C 08/16/14 52.5 6.75 7.35
AKAM 140816C00054500 C 08/16/14 54.5 5.40 5.65
AKAM 140816C00055000 C 08/16/14 55.0 5.05 5.30
AKAM 140816C00055500 C 08/16/14 55.5 4.70 4.95
AKAM 140816C00056000 C 08/16/14 56.0 4.35 4.60
AKAM 140816C00056500 C 08/16/14 56.5 4.05 4.25
AKAM 140816C00057000 C 08/16/14 57.0 3.75 3.95
AKAM 140816C00057500 C 08/16/14 57.5 3.50 3.65
AKAM 140816C00058000 C 08/16/14 58.0 3.20 3.35
AKAM 140816C00058500 C 08/16/14 58.5 2.91 3.10
AKAM 140816C00059000 C 08/16/14 59.0 2.65 2.87
AKAM 140816C00059500 C 08/16/14 59.5 2.46 2.64
AKAM 140816C00060000 C 08/16/14 60.0 2.20 2.40
AKAM 140816C00060500 C 08/16/14 60.5 2.01 2.16
AKAM 140816C00061000 C 08/16/14 61.0 1.84 1.96
AKAM 140816C00061500 C 08/16/14 61.5 1.63 1.78
AKAM 140816C00062000 C 08/16/14 62.0 1.46 1.61
AKAM 140816C00062500 C 08/16/14 62.5 1.33 1.46
AKAM 140816C00063000 C 08/16/14 63.0 1.16 1.32
AKAM 140816C00063500 C 08/16/14 63.5 1.07 1.19
AKAM 140816C00064000 C 08/16/14 64.0 0.93 1.08
AKAM 140816C00065000 C 08/16/14 65.0 0.75 0.85
AKAM 140816C00067500 C 08/16/14 67.5 0.42 0.54
AKAM 140816C00070000 C 08/16/14 70.0 0.18 0.35
AKAM 140816C00075000 C 08/16/14 75.0 0.03 0.13
AKAM 140816C00080000 C 08/16/14 80.0 0.00 0.05
AKAM 140816C00085000 C 08/16/14 85.0 0.00 0.03
AKAM 140816C00090000 C 08/16/14 90.0 0.00 0.03
AKAM 140816P00024000 P 08/16/14 24.0 0.00 0.02
AKAM 140816P00025000 P 08/16/14 25.0 0.00 0.02
AKAM 140816P00026000 P 08/16/14 26.0 0.00 0.02
AKAM 140816P00027000 P 08/16/14 27.0 0.00 0.02
AKAM 140816P00028000 P 08/16/14 28.0 0.00 0.02
AKAM 140816P00029000 P 08/16/14 29.0 0.00 0.02
AKAM 140816P00030000 P 08/16/14 30.0 0.00 0.02
AKAM 140816P00031000 P 08/16/14 31.0 0.00 0.02
AKAM 140816P00032000 P 08/16/14 32.0 0.00 0.02
AKAM 140816P00033000 P 08/16/14 33.0 0.00 0.02
AKAM 140816P00034000 P 08/16/14 34.0 0.00 0.02
AKAM 140816P00035000 P 08/16/14 35.0 0.00 0.02
AKAM 140816P00036000 P 08/16/14 36.0 0.00 0.02
AKAM 140816P00037000 P 08/16/14 37.0 0.00 0.02
AKAM 140816P00038000 P 08/16/14 38.0 0.00 0.03
AKAM 140816P00039000 P 08/16/14 39.0 0.00 0.03
AKAM 140816P00040000 P 08/16/14 40.0 0.00 0.03
AKAM 140816P00041000 P 08/16/14 41.0 0.00 0.03
AKAM 140816P00042000 P 08/16/14 42.0 0.00 0.04
AKAM 140816P00043000 P 08/16/14 43.0 0.00 0.05
AKAM 140816P00044000 P 08/16/14 44.0 0.00 0.07
AKAM 140816P00045000 P 08/16/14 45.0 0.03 0.10
AKAM 140816P00046000 P 08/16/14 46.0 0.05 0.14
AKAM 140816P00047000 P 08/16/14 47.0 0.06 0.18
AKAM 140816P00048000 P 08/16/14 48.0 0.09 0.25
AKAM 140816P00049000 P 08/16/14 49.0 0.14 0.24
AKAM 140816P00050000 P 08/16/14 50.0 0.22 0.39
AKAM 140816P00052500 P 08/16/14 52.5 0.58 0.68
AKAM 140816P00054500 P 08/16/14 54.5 1.02 1.12
AKAM 140816P00055000 P 08/16/14 55.0 1.16 1.25
AKAM 140816P00055500 P 08/16/14 55.5 1.29 1.44
AKAM 140816P00056000 P 08/16/14 56.0 1.45 1.61
AKAM 140816P00056500 P 08/16/14 56.5 1.62 1.78
AKAM 140816P00057000 P 08/16/14 57.0 1.80 1.97
AKAM 140816P00057500 P 08/16/14 57.5 2.02 2.18
AKAM 140816P00058000 P 08/16/14 58.0 2.21 2.38
AKAM 140816P00058500 P 08/16/14 58.5 2.44 2.63
AKAM 140816P00059000 P 08/16/14 59.0 2.73 2.87
AKAM 140816P00059500 P 08/16/14 59.5 3.00 3.15
AKAM 140816P00060000 P 08/16/14 60.0 3.25 3.40
AKAM 140816P00060500 P 08/16/14 60.5 3.55 3.70
AKAM 140816P00061000 P 08/16/14 61.0 3.90 4.00
AKAM 140816P00061500 P 08/16/14 61.5 4.20 4.35
AKAM 140816P00062000 P 08/16/14 62.0 4.50 4.65
AKAM 140816P00062500 P 08/16/14 62.5 4.85 5.00
AKAM 140816P00063000 P 08/16/14 63.0 5.20 5.40
AKAM 140816P00063500 P 08/16/14 63.5 5.60 5.75
AKAM 140816P00064000 P 08/16/14 64.0 5.95 6.15
AKAM 140816P00065000 P 08/16/14 65.0 6.75 6.95
AKAM 140816P00067500 P 08/16/14 67.5 8.70 9.25
AKAM 140816P00070000 P 08/16/14 70.0 11.00 11.60
AKAM 140816P00075000 P 08/16/14 75.0 15.80 16.60
AKAM 140816P00080000 P 08/16/14 80.0 20.75 21.60
AKAM 140816P00085000 P 08/16/14 85.0 24.45 27.75
AKAM 140816P00090000 P 08/16/14 90.0 29.45 32.80
AKAM 140822C00052000 C 08/22/14 52.0 6.95 7.95
AKAM 140822C00053000 C 08/22/14 53.0 6.05 7.10
AKAM 140822C00054000 C 08/22/14 54.0 5.30 6.30
AKAM 140822C00054500 C 08/22/14 54.5 5.20 5.95
AKAM 140822C00055000 C 08/22/14 55.0 4.65 5.55
AKAM 140822C00055500 C 08/22/14 55.5 4.75 5.20
AKAM 140822C00056000 C 08/22/14 56.0 4.30 4.85
AKAM 140822C00056500 C 08/22/14 56.5 3.95 4.55
AKAM 140822C00057000 C 08/22/14 57.0 3.65 4.30
AKAM 140822C00057500 C 08/22/14 57.5 3.60 3.90
AKAM 140822C00058000 C 08/22/14 58.0 3.10 3.65
AKAM 140822C00058500 C 08/22/14 58.5 2.85 3.35
AKAM 140822C00059000 C 08/22/14 59.0 2.66 3.10
AKAM 140822C00059500 C 08/22/14 59.5 2.56 2.87
AKAM 140822C00060000 C 08/22/14 60.0 2.32 2.66
AKAM 140822C00060500 C 08/22/14 60.5 2.08 2.43
AKAM 140822C00061000 C 08/22/14 61.0 1.91 2.21
AKAM 140822C00061500 C 08/22/14 61.5 1.74 2.00
AKAM 140822C00062000 C 08/22/14 62.0 1.44 1.84
AKAM 140822C00062500 C 08/22/14 62.5 1.40 1.77
AKAM 140822C00063000 C 08/22/14 63.0 1.20 1.49
AKAM 140822C00063500 C 08/22/14 63.5 1.09 1.34
AKAM 140822C00064000 C 08/22/14 64.0 0.69 1.31
AKAM 140822C00064500 C 08/22/14 64.5 0.57 1.12
AKAM 140822C00065000 C 08/22/14 65.0 0.75 1.01
AKAM 140822C00065500 C 08/22/14 65.5 0.69 0.92
AKAM 140822C00066000 C 08/22/14 66.0 0.63 0.84
AKAM 140822C00066500 C 08/22/14 66.5 0.37 0.77
AKAM 140822C00067000 C 08/22/14 67.0 0.46 0.70
AKAM 140822C00067500 C 08/22/14 67.5 0.34 0.59
AKAM 140822C00068000 C 08/22/14 68.0 0.35 0.60
AKAM 140822C00068500 C 08/22/14 68.5 0.30 0.54
AKAM 140822C00069000 C 08/22/14 69.0 0.21 0.46
AKAM 140822C00070000 C 08/22/14 70.0 0.13 0.37
AKAM 140822P00052000 P 08/22/14 52.0 0.22 0.69
AKAM 140822P00053000 P 08/22/14 53.0 0.69 0.93
AKAM 140822P00054000 P 08/22/14 54.0 0.86 1.13
AKAM 140822P00054500 P 08/22/14 54.5 0.90 1.28
AKAM 140822P00055000 P 08/22/14 55.0 1.07 1.43
AKAM 140822P00055500 P 08/22/14 55.5 1.32 1.58
AKAM 140822P00056000 P 08/22/14 56.0 1.46 1.75
AKAM 140822P00056500 P 08/22/14 56.5 1.62 1.93
AKAM 140822P00057000 P 08/22/14 57.0 1.81 2.22
AKAM 140822P00057500 P 08/22/14 57.5 2.16 2.42
AKAM 140822P00058000 P 08/22/14 58.0 2.29 2.64
AKAM 140822P00058500 P 08/22/14 58.5 2.41 2.89
AKAM 140822P00059000 P 08/22/14 59.0 2.77 3.15
AKAM 140822P00059500 P 08/22/14 59.5 3.10 3.30
AKAM 140822P00060000 P 08/22/14 60.0 3.10 3.65
AKAM 140822P00060500 P 08/22/14 60.5 3.50 3.95
AKAM 140822P00061000 P 08/22/14 61.0 3.85 4.30
AKAM 140822P00061500 P 08/22/14 61.5 4.25 4.60
AKAM 140822P00062000 P 08/22/14 62.0 4.40 4.95
AKAM 140822P00062500 P 08/22/14 62.5 4.70 5.30
AKAM 140822P00063000 P 08/22/14 63.0 5.25 5.70
AKAM 140822P00063500 P 08/22/14 63.5 5.60 6.05
AKAM 140822P00064000 P 08/22/14 64.0 5.75 6.45
AKAM 140822P00064500 P 08/22/14 64.5 6.20 6.85
AKAM 140822P00065000 P 08/22/14 65.0 6.55 7.25
AKAM 140822P00065500 P 08/22/14 65.5 6.90 7.65
AKAM 140822P00066000 P 08/22/14 66.0 7.40 8.05
AKAM 140822P00066500 P 08/22/14 66.5 7.85 8.50
AKAM 140822P00067000 P 08/22/14 67.0 8.20 8.90
AKAM 140822P00067500 P 08/22/14 67.5 8.70 9.35
AKAM 140822P00068000 P 08/22/14 68.0 9.15 9.80
AKAM 140822P00068500 P 08/22/14 68.5 9.60 10.25
AKAM 140822P00069000 P 08/22/14 69.0 10.00 10.85
AKAM 140822P00070000 P 08/22/14 70.0 11.00 11.80
AKAM 140829C00053000 C 08/29/14 53.0 6.15 7.20
AKAM 140829C00053500 C 08/29/14 53.5 5.75 6.80
AKAM 140829C00054000 C 08/29/14 54.0 5.60 6.40
AKAM 140829C00054500 C 08/29/14 54.5 5.25 6.00
AKAM 140829C00055000 C 08/29/14 55.0 4.90 5.70
AKAM 140829C00055500 C 08/29/14 55.5 4.85 5.30
AKAM 140829C00056000 C 08/29/14 56.0 4.55 4.95
AKAM 140829C00056500 C 08/29/14 56.5 4.10 4.75
AKAM 140829C00057000 C 08/29/14 57.0 3.95 4.45
AKAM 140829C00057500 C 08/29/14 57.5 3.70 4.05
AKAM 140829C00058000 C 08/29/14 58.0 3.40 3.75
AKAM 140829C00058500 C 08/29/14 58.5 3.10 3.60
AKAM 140829C00059000 C 08/29/14 59.0 2.85 3.20
AKAM 140829C00059500 C 08/29/14 59.5 2.65 3.10
AKAM 140829C00060000 C 08/29/14 60.0 2.34 2.77
AKAM 140829C00060500 C 08/29/14 60.5 2.05 2.54
AKAM 140829C00061000 C 08/29/14 61.0 2.02 2.37
AKAM 140829C00061500 C 08/29/14 61.5 1.83 2.13
AKAM 140829C00062000 C 08/29/14 62.0 1.66 1.99
AKAM 140829C00062500 C 08/29/14 62.5 1.49 1.83
AKAM 140829C00063000 C 08/29/14 63.0 1.24 1.69
AKAM 140829C00063500 C 08/29/14 63.5 1.23 1.45
AKAM 140829C00064000 C 08/29/14 64.0 1.10 1.32
AKAM 140829C00064500 C 08/29/14 64.5 1.02 1.19
AKAM 140829C00065000 C 08/29/14 65.0 0.79 1.27
AKAM 140829C00065500 C 08/29/14 65.5 0.80 0.97
AKAM 140829C00066000 C 08/29/14 66.0 0.74 0.89
AKAM 140829C00066500 C 08/29/14 66.5 0.52 0.85
AKAM 140829C00067000 C 08/29/14 67.0 0.45 0.78
AKAM 140829C00067500 C 08/29/14 67.5 0.33 0.71
AKAM 140829C00068000 C 08/29/14 68.0 0.34 0.65
AKAM 140829C00069000 C 08/29/14 69.0 0.24 0.54
AKAM 140829C00070000 C 08/29/14 70.0 0.16 0.42
AKAM 140829P00053000 P 08/29/14 53.0 0.76 0.98
AKAM 140829P00053500 P 08/29/14 53.5 0.92 1.11
AKAM 140829P00054000 P 08/29/14 54.0 1.02 1.22
AKAM 140829P00054500 P 08/29/14 54.5 1.18 1.45
AKAM 140829P00055000 P 08/29/14 55.0 1.28 1.57
AKAM 140829P00055500 P 08/29/14 55.5 1.39 1.76
AKAM 140829P00056000 P 08/29/14 56.0 1.59 1.91
AKAM 140829P00056500 P 08/29/14 56.5 1.71 2.05
AKAM 140829P00057000 P 08/29/14 57.0 1.87 2.34
AKAM 140829P00057500 P 08/29/14 57.5 2.26 2.49
AKAM 140829P00058000 P 08/29/14 58.0 2.32 2.72
AKAM 140829P00058500 P 08/29/14 58.5 2.62 2.97
AKAM 140829P00059000 P 08/29/14 59.0 2.97 3.40
AKAM 140829P00059500 P 08/29/14 59.5 3.20 3.50
AKAM 140829P00060000 P 08/29/14 60.0 3.40 3.75
AKAM 140829P00060500 P 08/29/14 60.5 3.65 4.10
AKAM 140829P00061000 P 08/29/14 61.0 4.10 4.40
AKAM 140829P00061500 P 08/29/14 61.5 4.40 4.75
AKAM 140829P00062000 P 08/29/14 62.0 4.50 5.10
AKAM 140829P00062500 P 08/29/14 62.5 4.75 5.35
AKAM 140829P00063000 P 08/29/14 63.0 5.35 5.75
AKAM 140829P00063500 P 08/29/14 63.5 5.75 6.20
AKAM 140829P00064000 P 08/29/14 64.0 5.95 6.55
AKAM 140829P00064500 P 08/29/14 64.5 6.25 6.95
AKAM 140829P00065000 P 08/29/14 65.0 6.75 7.35
AKAM 140829P00065500 P 08/29/14 65.5 7.05 7.75
AKAM 140829P00066000 P 08/29/14 66.0 7.45 8.15
AKAM 140829P00066500 P 08/29/14 66.5 7.85 8.55
AKAM 140829P00067000 P 08/29/14 67.0 8.30 9.00
AKAM 140829P00067500 P 08/29/14 67.5 8.70 9.45
AKAM 140829P00068000 P 08/29/14 68.0 9.15 9.85
AKAM 140829P00069000 P 08/29/14 69.0 9.95 10.90
AKAM 140829P00070000 P 08/29/14 70.0 10.85 11.85
AKAM 140920C00050000 C 09/20/14 50.0 8.95 9.85
AKAM 140920C00052500 C 09/20/14 52.5 7.35 7.60
AKAM 140920C00055000 C 09/20/14 55.0 5.55 5.80
AKAM 140920C00057500 C 09/20/14 57.5 4.00 4.20
AKAM 140920C00060000 C 09/20/14 60.0 2.85 2.93
AKAM 140920C00062500 C 09/20/14 62.5 1.87 2.02
AKAM 140920C00065000 C 09/20/14 65.0 1.20 1.33
AKAM 140920C00067500 C 09/20/14 67.5 0.68 0.84
AKAM 140920C00070000 C 09/20/14 70.0 0.36 0.53
AKAM 140920C00075000 C 09/20/14 75.0 0.16 0.24
AKAM 140920P00050000 P 09/20/14 50.0 0.46 0.64
AKAM 140920P00052500 P 09/20/14 52.5 0.88 1.08
AKAM 140920P00055000 P 09/20/14 55.0 1.60 1.76
AKAM 140920P00057500 P 09/20/14 57.5 2.56 2.70
AKAM 140920P00060000 P 09/20/14 60.0 3.80 3.95
AKAM 140920P00062500 P 09/20/14 62.5 5.35 5.50
AKAM 140920P00065000 P 09/20/14 65.0 7.15 7.35
AKAM 140920P00067500 P 09/20/14 67.5 9.15 9.40
AKAM 140920P00070000 P 09/20/14 70.0 11.05 11.85
AKAM 140920P00075000 P 09/20/14 75.0 15.40 16.65
AKAM 141122C00030000 C 11/22/14 30.0 27.40 30.55
AKAM 141122C00035000 C 11/22/14 35.0 22.55 25.50
AKAM 141122C00040000 C 11/22/14 40.0 17.65 20.65
AKAM 141122C00045000 C 11/22/14 45.0 14.05 15.00
AKAM 141122C00050000 C 11/22/14 50.0 10.20 10.50
AKAM 141122C00052500 C 11/22/14 52.5 8.40 8.65
AKAM 141122C00055000 C 11/22/14 55.0 6.75 7.00
AKAM 141122C00057500 C 11/22/14 57.5 5.35 5.55
AKAM 141122C00060000 C 11/22/14 60.0 4.15 4.30
AKAM 141122C00062500 C 11/22/14 62.5 3.10 3.35
AKAM 141122C00065000 C 11/22/14 65.0 2.29 2.56
AKAM 141122C00067500 C 11/22/14 67.5 1.65 1.88
AKAM 141122C00070000 C 11/22/14 70.0 1.20 1.40
AKAM 141122C00075000 C 11/22/14 75.0 0.58 0.75
AKAM 141122C00080000 C 11/22/14 80.0 0.28 0.44
AKAM 141122C00085000 C 11/22/14 85.0 0.13 0.27
AKAM 141122C00090000 C 11/22/14 90.0 0.05 0.16
AKAM 141122P00030000 P 11/22/14 30.0 0.00 0.11
AKAM 141122P00035000 P 11/22/14 35.0 0.02 0.08
AKAM 141122P00040000 P 11/22/14 40.0 0.12 0.26
AKAM 141122P00045000 P 11/22/14 45.0 0.45 0.65
AKAM 141122P00050000 P 11/22/14 50.0 1.28 1.40
AKAM 141122P00052500 P 11/22/14 52.5 1.89 2.11
AKAM 141122P00055000 P 11/22/14 55.0 2.76 2.96
AKAM 141122P00057500 P 11/22/14 57.5 3.80 4.00
AKAM 141122P00060000 P 11/22/14 60.0 5.15 5.30
AKAM 141122P00062500 P 11/22/14 62.5 6.55 6.80
AKAM 141122P00065000 P 11/22/14 65.0 8.25 8.50
AKAM 141122P00067500 P 11/22/14 67.5 10.15 10.40
AKAM 141122P00070000 P 11/22/14 70.0 12.15 12.45
AKAM 141122P00075000 P 11/22/14 75.0 16.25 17.00
AKAM 141122P00080000 P 11/22/14 80.0 20.05 21.90
AKAM 141122P00085000 P 11/22/14 85.0 24.75 27.70
AKAM 141122P00090000 P 11/22/14 90.0 29.70 32.70
AKAM 150117C00018000 C 01/17/15 18.0 39.25 42.50
AKAM 150117C00020000 C 01/17/15 20.0 37.20 40.50
AKAM 150117C00023000 C 01/17/15 23.0 34.25 37.65
AKAM 150117C00025000 C 01/17/15 25.0 32.20 35.55
AKAM 150117C00028000 C 01/17/15 28.0 29.35 32.50
AKAM 150117C00030000 C 01/17/15 30.0 27.60 30.55
AKAM 150117C00033000 C 01/17/15 33.0 24.65 27.50
AKAM 150117C00035000 C 01/17/15 35.0 22.70 25.85
AKAM 150117C00037000 C 01/17/15 37.0 20.70 23.65
AKAM 150117C00040000 C 01/17/15 40.0 18.85 20.25
AKAM 150117C00042000 C 01/17/15 42.0 17.00 18.00
AKAM 150117C00045000 C 01/17/15 45.0 14.45 15.25
AKAM 150117C00047000 C 01/17/15 47.0 12.80 13.55
AKAM 150117C00050000 C 01/17/15 50.0 10.70 11.00
AKAM 150117C00052500 C 01/17/15 52.5 9.05 9.25
AKAM 150117C00055000 C 01/17/15 55.0 7.35 7.60
AKAM 150117C00057500 C 01/17/15 57.5 6.05 6.20
AKAM 150117C00060000 C 01/17/15 60.0 4.80 5.00
AKAM 150117C00062500 C 01/17/15 62.5 3.80 3.95
AKAM 150117C00065000 C 01/17/15 65.0 2.95 3.15
AKAM 150117C00067500 C 01/17/15 67.5 2.20 2.45
AKAM 150117C00070000 C 01/17/15 70.0 1.64 1.82
AKAM 150117C00075000 C 01/17/15 75.0 0.90 1.13
AKAM 150117C00080000 C 01/17/15 80.0 0.48 0.69
AKAM 150117C00085000 C 01/17/15 85.0 0.24 0.42
AKAM 150117C00090000 C 01/17/15 90.0 0.20 0.28
AKAM 150117P00018000 P 01/17/15 18.0 0.00 0.03
AKAM 150117P00020000 P 01/17/15 20.0 0.00 0.03
AKAM 150117P00023000 P 01/17/15 23.0 0.00 0.15
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.15
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.15
AKAM 150117P00030000 P 01/17/15 30.0 0.01 0.15
AKAM 150117P00033000 P 01/17/15 33.0 0.04 0.12
AKAM 150117P00035000 P 01/17/15 35.0 0.10 0.18
AKAM 150117P00037000 P 01/17/15 37.0 0.12 0.26
AKAM 150117P00040000 P 01/17/15 40.0 0.25 0.43
AKAM 150117P00042000 P 01/17/15 42.0 0.39 0.59
AKAM 150117P00045000 P 01/17/15 45.0 0.72 0.95
AKAM 150117P00047000 P 01/17/15 47.0 1.04 1.28
AKAM 150117P00050000 P 01/17/15 50.0 1.70 1.90
AKAM 150117P00052500 P 01/17/15 52.5 2.38 2.58
AKAM 150117P00055000 P 01/17/15 55.0 3.35 3.50
AKAM 150117P00057500 P 01/17/15 57.5 4.45 4.60
AKAM 150117P00060000 P 01/17/15 60.0 5.75 5.90
AKAM 150117P00062500 P 01/17/15 62.5 7.15 7.35
AKAM 150117P00065000 P 01/17/15 65.0 8.80 9.05
AKAM 150117P00067500 P 01/17/15 67.5 10.60 10.85
AKAM 150117P00070000 P 01/17/15 70.0 12.55 12.85
AKAM 150117P00075000 P 01/17/15 75.0 16.80 17.10
AKAM 150117P00080000 P 01/17/15 80.0 21.10 22.10
AKAM 150117P00085000 P 01/17/15 85.0 25.85 26.85
AKAM 150117P00090000 P 01/17/15 90.0 29.75 32.70
AKAM 150220C00030000 C 02/20/15 30.0 27.25 30.60
AKAM 150220C00035000 C 02/20/15 35.0 22.40 25.80
AKAM 150220C00040000 C 02/20/15 40.0 18.65 21.05
AKAM 150220C00045000 C 02/20/15 45.0 14.95 15.65
AKAM 150220C00050000 C 02/20/15 50.0 11.35 11.65
AKAM 150220C00052500 C 02/20/15 52.5 9.65 9.90
AKAM 150220C00055000 C 02/20/15 55.0 8.10 8.35
AKAM 150220C00057500 C 02/20/15 57.5 6.75 7.00
AKAM 150220C00060000 C 02/20/15 60.0 5.55 5.75
AKAM 150220C00062500 C 02/20/15 62.5 4.50 4.75
AKAM 150220C00065000 C 02/20/15 65.0 3.60 3.85
AKAM 150220C00067500 C 02/20/15 67.5 2.88 3.10
AKAM 150220C00070000 C 02/20/15 70.0 2.27 2.52
AKAM 150220C00075000 C 02/20/15 75.0 1.39 1.61
AKAM 150220C00080000 C 02/20/15 80.0 0.83 1.05
AKAM 150220C00085000 C 02/20/15 85.0 0.49 0.69
AKAM 150220C00090000 C 02/20/15 90.0 0.29 0.46
AKAM 150220P00030000 P 02/20/15 30.0 0.04 0.13
AKAM 150220P00035000 P 02/20/15 35.0 0.18 0.34
AKAM 150220P00040000 P 02/20/15 40.0 0.50 0.73
AKAM 150220P00045000 P 02/20/15 45.0 1.14 1.37
AKAM 150220P00050000 P 02/20/15 50.0 2.27 2.54
AKAM 150220P00052500 P 02/20/15 52.5 3.10 3.30
AKAM 150220P00055000 P 02/20/15 55.0 4.05 4.25
AKAM 150220P00057500 P 02/20/15 57.5 5.15 5.35
AKAM 150220P00060000 P 02/20/15 60.0 6.45 6.65
AKAM 150220P00062500 P 02/20/15 62.5 7.90 8.15
AKAM 150220P00065000 P 02/20/15 65.0 9.50 9.75
AKAM 150220P00067500 P 02/20/15 67.5 11.25 11.55
AKAM 150220P00070000 P 02/20/15 70.0 13.15 13.45
AKAM 150220P00075000 P 02/20/15 75.0 17.25 17.55
AKAM 150220P00080000 P 02/20/15 80.0 21.45 22.35
AKAM 150220P00085000 P 02/20/15 85.0 25.55 27.05
AKAM 150220P00090000 P 02/20/15 90.0 29.90 31.85
AKAM 160115C00025000 C 01/15/16 25.0 32.45 36.90
AKAM 160115C00030000 C 01/15/16 30.0 29.05 30.90
AKAM 160115C00033000 C 01/15/16 33.0 22.20 32.20
AKAM 160115C00035000 C 01/15/16 35.0 23.50 26.55
AKAM 160115C00038000 C 01/15/16 38.0 18.05 28.05
AKAM 160115C00040000 C 01/15/16 40.0 20.10 22.50
AKAM 160115C00043000 C 01/15/16 43.0 14.30 24.30
AKAM 160115C00045000 C 01/15/16 45.0 17.75 18.10
AKAM 160115C00048000 C 01/15/16 48.0 10.80 20.80
AKAM 160115C00050000 C 01/15/16 50.0 14.45 14.80
AKAM 160115C00052500 C 01/15/16 52.5 13.05 13.35
AKAM 160115C00055000 C 01/15/16 55.0 11.70 12.00
AKAM 160115C00057500 C 01/15/16 57.5 10.45 10.75
AKAM 160115C00060000 C 01/15/16 60.0 9.30 9.65
AKAM 160115C00062500 C 01/15/16 62.5 8.25 8.60
AKAM 160115C00065000 C 01/15/16 65.0 7.30 7.60
AKAM 160115C00067500 C 01/15/16 67.5 6.45 6.75
AKAM 160115C00070000 C 01/15/16 70.0 5.70 6.30
AKAM 160115C00075000 C 01/15/16 75.0 4.40 4.70
AKAM 160115C00080000 C 01/15/16 80.0 3.40 3.70
AKAM 160115C00085000 C 01/15/16 85.0 2.56 2.90
AKAM 160115C00090000 C 01/15/16 90.0 1.96 2.28
AKAM 160115P00025000 P 01/15/16 25.0 0.26 0.43
AKAM 160115P00030000 P 01/15/16 30.0 0.59 0.82
AKAM 160115P00033000 P 01/15/16 33.0 0.00 5.00
AKAM 160115P00035000 P 01/15/16 35.0 1.16 1.43
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 2.06 2.34
AKAM 160115P00043000 P 01/15/16 43.0 0.55 5.55
AKAM 160115P00045000 P 01/15/16 45.0 3.35 3.60
AKAM 160115P00048000 P 01/15/16 48.0 2.01 12.00
AKAM 160115P00050000 P 01/15/16 50.0 5.05 5.35
AKAM 160115P00052500 P 01/15/16 52.5 6.10 6.35
AKAM 160115P00055000 P 01/15/16 55.0 7.25 7.50
AKAM 160115P00057500 P 01/15/16 57.5 8.50 8.90
AKAM 160115P00060000 P 01/15/16 60.0 9.85 10.15
AKAM 160115P00062500 P 01/15/16 62.5 11.25 11.80
AKAM 160115P00065000 P 01/15/16 65.0 12.80 13.10
AKAM 160115P00067500 P 01/15/16 67.5 14.45 14.75
AKAM 160115P00070000 P 01/15/16 70.0 16.15 16.50
AKAM 160115P00075000 P 01/15/16 75.0 19.85 20.20
AKAM 160115P00080000 P 01/15/16 80.0 23.85 24.20
AKAM 160115P00085000 P 01/15/16 85.0 28.05 28.45
AKAM 160115P00090000 P 01/15/16 90.0 32.40 33.35

OPRA data is delayed 15 minutes.