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 (2015-04-17)Premium Content

Akamai Technologies Inc (AKAM)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 150501C00060000 C 05/01/15 60.0 15.40 17.35
AKAM 150501C00061000 C 05/01/15 61.0 14.40 16.40
AKAM 150501C00061500 C 05/01/15 61.5 13.90 15.90
AKAM 150501C00062000 C 05/01/15 62.0 13.65 15.40
AKAM 150501C00062500 C 05/01/15 62.5 12.90 16.00
AKAM 150501C00063000 C 05/01/15 63.0 12.65 14.40
AKAM 150501C00063500 C 05/01/15 63.5 12.20 13.95
AKAM 150501C00064000 C 05/01/15 64.0 12.50 13.45
AKAM 150501C00064500 C 05/01/15 64.5 11.20 12.95
AKAM 150501C00065000 C 05/01/15 65.0 10.50 12.45
AKAM 150501C00065500 C 05/01/15 65.5 10.25 12.10
AKAM 150501C00066000 C 05/01/15 66.0 9.85 11.60
AKAM 150501C00066500 C 05/01/15 66.5 9.35 11.10
AKAM 150501C00067000 C 05/01/15 67.0 8.80 10.55
AKAM 150501C00067500 C 05/01/15 67.5 8.35 10.15
AKAM 150501C00068000 C 05/01/15 68.0 8.15 9.60
AKAM 150501C00068500 C 05/01/15 68.5 7.55 9.20
AKAM 150501C00069000 C 05/01/15 69.0 7.05 8.70
AKAM 150501C00069500 C 05/01/15 69.5 6.80 8.25
AKAM 150501C00070000 C 05/01/15 70.0 6.30 7.80
AKAM 150501C00070500 C 05/01/15 70.5 5.85 7.40
AKAM 150501C00071000 C 05/01/15 71.0 5.45 6.80
AKAM 150501C00071500 C 05/01/15 71.5 5.95 6.55
AKAM 150501C00072000 C 05/01/15 72.0 5.10 6.15
AKAM 150501C00072500 C 05/01/15 72.5 5.20 5.60
AKAM 150501C00073000 C 05/01/15 73.0 4.90 5.20
AKAM 150501C00073500 C 05/01/15 73.5 4.40 4.85
AKAM 150501C00074000 C 05/01/15 74.0 3.90 4.50
AKAM 150501C00074500 C 05/01/15 74.5 3.75 4.20
AKAM 150501C00075000 C 05/01/15 75.0 3.40 3.85
AKAM 150501C00075500 C 05/01/15 75.5 3.20 3.55
AKAM 150501C00076000 C 05/01/15 76.0 2.85 3.20
AKAM 150501C00076500 C 05/01/15 76.5 2.71 2.94
AKAM 150501C00077000 C 05/01/15 77.0 2.45 2.68
AKAM 150501C00077500 C 05/01/15 77.5 2.22 2.43
AKAM 150501C00078000 C 05/01/15 78.0 1.99 2.19
AKAM 150501C00078500 C 05/01/15 78.5 1.80 2.01
AKAM 150501C00079000 C 05/01/15 79.0 1.58 1.78
AKAM 150501C00079500 C 05/01/15 79.5 1.42 1.60
AKAM 150501C00080000 C 05/01/15 80.0 1.25 1.42
AKAM 150501C00080500 C 05/01/15 80.5 1.09 1.28
AKAM 150501C00081000 C 05/01/15 81.0 0.96 1.14
AKAM 150501C00081500 C 05/01/15 81.5 0.80 1.04
AKAM 150501C00082000 C 05/01/15 82.0 0.74 0.90
AKAM 150501C00082500 C 05/01/15 82.5 0.66 0.84
AKAM 150501C00083000 C 05/01/15 83.0 0.54 0.73
AKAM 150501C00084000 C 05/01/15 84.0 0.38 0.56
AKAM 150501C00085000 C 05/01/15 85.0 0.33 0.42
AKAM 150501C00086000 C 05/01/15 86.0 0.24 0.33
AKAM 150501C00087000 C 05/01/15 87.0 0.17 0.25
AKAM 150501C00088000 C 05/01/15 88.0 0.12 0.19
AKAM 150501C00089000 C 05/01/15 89.0 0.08 0.15
AKAM 150501C00090000 C 05/01/15 90.0 0.01 0.15
AKAM 150501C00095000 C 05/01/15 95.0 0.00 0.15
AKAM 150501C00100000 C 05/01/15 100.0 0.00 0.38
AKAM 150501C00105000 C 05/01/15 105.0 0.00 0.03
AKAM 150501P00060000 P 05/01/15 60.0 0.00 0.05
AKAM 150501P00061000 P 05/01/15 61.0 0.00 0.07
AKAM 150501P00061500 P 05/01/15 61.5 0.00 0.22
AKAM 150501P00062000 P 05/01/15 62.0 0.00 0.50
AKAM 150501P00062500 P 05/01/15 62.5 0.00 0.50
AKAM 150501P00063000 P 05/01/15 63.0 0.00 0.14
AKAM 150501P00063500 P 05/01/15 63.5 0.00 0.12
AKAM 150501P00064000 P 05/01/15 64.0 0.03 0.09
AKAM 150501P00064500 P 05/01/15 64.5 0.03 0.10
AKAM 150501P00065000 P 05/01/15 65.0 0.06 0.13
AKAM 150501P00065500 P 05/01/15 65.5 0.07 0.15
AKAM 150501P00066000 P 05/01/15 66.0 0.08 0.18
AKAM 150501P00066500 P 05/01/15 66.5 0.11 0.20
AKAM 150501P00067000 P 05/01/15 67.0 0.15 0.23
AKAM 150501P00067500 P 05/01/15 67.5 0.19 0.25
AKAM 150501P00068000 P 05/01/15 68.0 0.23 0.30
AKAM 150501P00068500 P 05/01/15 68.5 0.24 0.35
AKAM 150501P00069000 P 05/01/15 69.0 0.31 0.43
AKAM 150501P00069500 P 05/01/15 69.5 0.36 0.48
AKAM 150501P00070000 P 05/01/15 70.0 0.43 0.56
AKAM 150501P00070500 P 05/01/15 70.5 0.51 0.64
AKAM 150501P00071000 P 05/01/15 71.0 0.59 0.65
AKAM 150501P00071500 P 05/01/15 71.5 0.67 0.83
AKAM 150501P00072000 P 05/01/15 72.0 0.79 0.90
AKAM 150501P00072500 P 05/01/15 72.5 0.88 1.07
AKAM 150501P00073000 P 05/01/15 73.0 0.98 1.14
AKAM 150501P00073500 P 05/01/15 73.5 1.15 1.34
AKAM 150501P00074000 P 05/01/15 74.0 1.22 1.46
AKAM 150501P00074500 P 05/01/15 74.5 1.37 1.67
AKAM 150501P00075000 P 05/01/15 75.0 1.55 1.79
AKAM 150501P00075500 P 05/01/15 75.5 1.73 2.04
AKAM 150501P00076000 P 05/01/15 76.0 1.94 2.24
AKAM 150501P00076500 P 05/01/15 76.5 2.18 2.50
AKAM 150501P00077000 P 05/01/15 77.0 2.41 2.66
AKAM 150501P00077500 P 05/01/15 77.5 2.68 2.94
AKAM 150501P00078000 P 05/01/15 78.0 2.94 3.30
AKAM 150501P00078500 P 05/01/15 78.5 3.15 3.60
AKAM 150501P00079000 P 05/01/15 79.0 3.45 3.90
AKAM 150501P00079500 P 05/01/15 79.5 3.75 4.10
AKAM 150501P00080000 P 05/01/15 80.0 4.10 4.50
AKAM 150501P00080500 P 05/01/15 80.5 4.50 4.75
AKAM 150501P00081000 P 05/01/15 81.0 4.75 5.40
AKAM 150501P00081500 P 05/01/15 81.5 5.25 5.95
AKAM 150501P00082000 P 05/01/15 82.0 5.50 6.30
AKAM 150501P00082500 P 05/01/15 82.5 5.90 6.50
AKAM 150501P00083000 P 05/01/15 83.0 6.30 6.95
AKAM 150501P00084000 P 05/01/15 84.0 7.15 8.05
AKAM 150501P00085000 P 05/01/15 85.0 7.95 9.15
AKAM 150501P00086000 P 05/01/15 86.0 8.80 10.60
AKAM 150501P00087000 P 05/01/15 87.0 9.80 11.80
AKAM 150501P00088000 P 05/01/15 88.0 10.75 12.75
AKAM 150501P00089000 P 05/01/15 89.0 11.75 13.75
AKAM 150501P00090000 P 05/01/15 90.0 12.65 14.70
AKAM 150501P00095000 P 05/01/15 95.0 16.80 19.70
AKAM 150501P00100000 P 05/01/15 100.0 21.80 25.05
AKAM 150501P00105000 P 05/01/15 105.0 26.50 30.05
AKAM 150508C00060000 C 05/08/15 60.0 15.00 18.25
AKAM 150508C00061000 C 05/08/15 61.0 14.40 16.40
AKAM 150508C00061500 C 05/08/15 61.5 13.90 16.90
AKAM 150508C00062000 C 05/08/15 62.0 13.45 15.45
AKAM 150508C00062500 C 05/08/15 62.5 12.95 15.90
AKAM 150508C00063000 C 05/08/15 63.0 12.45 14.45
AKAM 150508C00063500 C 05/08/15 63.5 11.95 13.95
AKAM 150508C00064000 C 05/08/15 64.0 11.45 13.60
AKAM 150508C00064500 C 05/08/15 64.5 11.00 13.25
AKAM 150508C00065000 C 05/08/15 65.0 10.90 13.50
AKAM 150508C00065500 C 05/08/15 65.5 10.40 12.10
AKAM 150508C00066000 C 05/08/15 66.0 9.90 11.55
AKAM 150508C00066500 C 05/08/15 66.5 9.45 11.95
AKAM 150508C00067000 C 05/08/15 67.0 9.10 10.80
AKAM 150508C00067500 C 05/08/15 67.5 8.65 10.15
AKAM 150508C00068000 C 05/08/15 68.0 8.20 9.75
AKAM 150508C00068500 C 05/08/15 68.5 7.60 9.30
AKAM 150508C00069000 C 05/08/15 69.0 7.10 8.85
AKAM 150508C00069500 C 05/08/15 69.5 6.90 8.35
AKAM 150508C00070000 C 05/08/15 70.0 7.25 7.75
AKAM 150508C00070500 C 05/08/15 70.5 6.85 7.50
AKAM 150508C00071000 C 05/08/15 71.0 6.45 7.05
AKAM 150508C00071500 C 05/08/15 71.5 6.00 6.65
AKAM 150508C00072000 C 05/08/15 72.0 5.65 6.25
AKAM 150508C00072500 C 05/08/15 72.5 5.20 5.90
AKAM 150508C00073000 C 05/08/15 73.0 4.90 5.35
AKAM 150508C00073500 C 05/08/15 73.5 4.60 5.00
AKAM 150508C00074000 C 05/08/15 74.0 4.25 4.65
AKAM 150508C00074500 C 05/08/15 74.5 3.95 4.30
AKAM 150508C00075000 C 05/08/15 75.0 3.65 4.00
AKAM 150508C00075500 C 05/08/15 75.5 3.35 3.65
AKAM 150508C00076000 C 05/08/15 76.0 3.05 3.40
AKAM 150508C00076500 C 05/08/15 76.5 2.83 3.10
AKAM 150508C00077000 C 05/08/15 77.0 2.58 2.86
AKAM 150508C00077500 C 05/08/15 77.5 2.36 2.59
AKAM 150508C00078000 C 05/08/15 78.0 2.13 2.35
AKAM 150508C00078500 C 05/08/15 78.5 1.93 2.20
AKAM 150508C00079000 C 05/08/15 79.0 1.74 1.94
AKAM 150508C00079500 C 05/08/15 79.5 1.55 1.75
AKAM 150508C00080000 C 05/08/15 80.0 1.38 1.60
AKAM 150508C00080500 C 05/08/15 80.5 1.20 1.47
AKAM 150508C00081000 C 05/08/15 81.0 1.08 1.30
AKAM 150508C00081500 C 05/08/15 81.5 0.96 1.16
AKAM 150508C00082000 C 05/08/15 82.0 0.85 0.99
AKAM 150508C00082500 C 05/08/15 82.5 0.76 0.89
AKAM 150508C00083000 C 05/08/15 83.0 0.66 0.82
AKAM 150508C00084000 C 05/08/15 84.0 0.52 0.63
AKAM 150508C00085000 C 05/08/15 85.0 0.39 0.52
AKAM 150508C00086000 C 05/08/15 86.0 0.14 0.41
AKAM 150508C00090000 C 05/08/15 90.0 0.08 0.15
AKAM 150508P00060000 P 05/08/15 60.0 0.00 0.20
AKAM 150508P00061000 P 05/08/15 61.0 0.00 0.50
AKAM 150508P00061500 P 05/08/15 61.5 0.00 0.50
AKAM 150508P00062000 P 05/08/15 62.0 0.00 0.50
AKAM 150508P00062500 P 05/08/15 62.5 0.00 0.50
AKAM 150508P00063000 P 05/08/15 63.0 0.02 0.25
AKAM 150508P00063500 P 05/08/15 63.5 0.03 0.26
AKAM 150508P00064000 P 05/08/15 64.0 0.04 0.27
AKAM 150508P00064500 P 05/08/15 64.5 0.06 0.22
AKAM 150508P00065000 P 05/08/15 65.0 0.08 0.30
AKAM 150508P00065500 P 05/08/15 65.5 0.10 0.39
AKAM 150508P00066000 P 05/08/15 66.0 0.08 0.30
AKAM 150508P00066500 P 05/08/15 66.5 0.05 0.50
AKAM 150508P00067000 P 05/08/15 67.0 0.09 0.52
AKAM 150508P00067500 P 05/08/15 67.5 0.15 0.57
AKAM 150508P00068000 P 05/08/15 68.0 0.17 0.62
AKAM 150508P00068500 P 05/08/15 68.5 0.31 0.51
AKAM 150508P00069000 P 05/08/15 69.0 0.33 0.53
AKAM 150508P00069500 P 05/08/15 69.5 0.44 0.57
AKAM 150508P00070000 P 05/08/15 70.0 0.52 0.64
AKAM 150508P00070500 P 05/08/15 70.5 0.60 0.72
AKAM 150508P00071000 P 05/08/15 71.0 0.69 0.81
AKAM 150508P00071500 P 05/08/15 71.5 0.80 0.91
AKAM 150508P00072000 P 05/08/15 72.0 0.89 1.02
AKAM 150508P00072500 P 05/08/15 72.5 1.02 1.15
AKAM 150508P00073000 P 05/08/15 73.0 1.15 1.28
AKAM 150508P00073500 P 05/08/15 73.5 1.24 1.42
AKAM 150508P00074000 P 05/08/15 74.0 1.38 1.58
AKAM 150508P00074500 P 05/08/15 74.5 1.53 1.76
AKAM 150508P00075000 P 05/08/15 75.0 1.79 1.93
AKAM 150508P00075500 P 05/08/15 75.5 1.92 2.14
AKAM 150508P00076000 P 05/08/15 76.0 2.16 2.34
AKAM 150508P00076500 P 05/08/15 76.5 2.41 2.57
AKAM 150508P00077000 P 05/08/15 77.0 2.65 2.82
AKAM 150508P00077500 P 05/08/15 77.5 2.89 3.05
AKAM 150508P00078000 P 05/08/15 78.0 3.10 3.35
AKAM 150508P00078500 P 05/08/15 78.5 3.30 3.65
AKAM 150508P00079000 P 05/08/15 79.0 3.55 3.95
AKAM 150508P00079500 P 05/08/15 79.5 3.90 4.25
AKAM 150508P00080000 P 05/08/15 80.0 4.20 4.55
AKAM 150508P00080500 P 05/08/15 80.5 4.55 4.90
AKAM 150508P00081000 P 05/08/15 81.0 4.90 5.40
AKAM 150508P00081500 P 05/08/15 81.5 5.25 6.00
AKAM 150508P00082000 P 05/08/15 82.0 5.65 6.20
AKAM 150508P00082500 P 05/08/15 82.5 6.00 6.55
AKAM 150508P00083000 P 05/08/15 83.0 6.55 7.45
AKAM 150508P00084000 P 05/08/15 84.0 7.40 8.40
AKAM 150508P00085000 P 05/08/15 85.0 7.95 9.50
AKAM 150508P00086000 P 05/08/15 86.0 8.90 10.60
AKAM 150508P00090000 P 05/08/15 90.0 12.55 14.45
AKAM 150515C00030000 C 05/15/15 30.0 45.35 48.50
AKAM 150515C00032500 C 05/15/15 32.5 42.90 46.00
AKAM 150515C00035000 C 05/15/15 35.0 40.40 42.55
AKAM 150515C00037500 C 05/15/15 37.5 37.45 40.95
AKAM 150515C00040000 C 05/15/15 40.0 34.95 38.25
AKAM 150515C00042500 C 05/15/15 42.5 32.45 36.00
AKAM 150515C00045000 C 05/15/15 45.0 29.95 33.25
AKAM 150515C00047500 C 05/15/15 47.5 27.55 31.00
AKAM 150515C00048000 C 05/15/15 48.0 26.95 30.25
AKAM 150515C00049000 C 05/15/15 49.0 25.95 29.25
AKAM 150515C00050000 C 05/15/15 50.0 25.00 28.50
AKAM 150515C00050500 C 05/15/15 50.5 24.45 27.75
AKAM 150515C00051000 C 05/15/15 51.0 23.95 27.50
AKAM 150515C00051500 C 05/15/15 51.5 23.45 26.75
AKAM 150515C00052000 C 05/15/15 52.0 22.95 26.25
AKAM 150515C00052500 C 05/15/15 52.5 23.05 26.00
AKAM 150515C00053000 C 05/15/15 53.0 21.95 25.50
AKAM 150515C00053500 C 05/15/15 53.5 21.45 25.00
AKAM 150515C00054000 C 05/15/15 54.0 21.30 24.50
AKAM 150515C00054500 C 05/15/15 54.5 21.15 24.05
AKAM 150515C00055000 C 05/15/15 55.0 20.50 22.35
AKAM 150515C00055500 C 05/15/15 55.5 20.15 21.95
AKAM 150515C00056000 C 05/15/15 56.0 19.65 21.35
AKAM 150515C00056500 C 05/15/15 56.5 19.15 21.30
AKAM 150515C00057000 C 05/15/15 57.0 18.65 20.35
AKAM 150515C00057500 C 05/15/15 57.5 18.15 19.95
AKAM 150515C00058000 C 05/15/15 58.0 17.65 19.50
AKAM 150515C00058500 C 05/15/15 58.5 17.15 19.00
AKAM 150515C00059000 C 05/15/15 59.0 16.65 18.40
AKAM 150515C00059500 C 05/15/15 59.5 16.15 17.90
AKAM 150515C00060000 C 05/15/15 60.0 16.80 17.40
AKAM 150515C00060500 C 05/15/15 60.5 16.25 16.90
AKAM 150515C00061000 C 05/15/15 61.0 15.75 16.45
AKAM 150515C00061500 C 05/15/15 61.5 15.25 15.95
AKAM 150515C00062000 C 05/15/15 62.0 14.75 15.45
AKAM 150515C00062500 C 05/15/15 62.5 14.55 14.95
AKAM 150515C00063000 C 05/15/15 63.0 13.80 14.45
AKAM 150515C00063500 C 05/15/15 63.5 13.25 14.05
AKAM 150515C00064000 C 05/15/15 64.0 12.75 13.50
AKAM 150515C00064500 C 05/15/15 64.5 12.30 13.00
AKAM 150515C00065000 C 05/15/15 65.0 11.95 12.55
AKAM 150515C00065500 C 05/15/15 65.5 11.40 12.05
AKAM 150515C00066000 C 05/15/15 66.0 10.95 11.70
AKAM 150515C00066500 C 05/15/15 66.5 10.50 11.15
AKAM 150515C00067000 C 05/15/15 67.0 10.00 10.65
AKAM 150515C00067500 C 05/15/15 67.5 9.35 10.25
AKAM 150515C00068000 C 05/15/15 68.0 9.10 9.75
AKAM 150515C00068500 C 05/15/15 68.5 8.60 9.30
AKAM 150515C00069000 C 05/15/15 69.0 8.10 8.85
AKAM 150515C00069500 C 05/15/15 69.5 7.35 8.40
AKAM 150515C00070000 C 05/15/15 70.0 7.40 7.80
AKAM 150515C00070500 C 05/15/15 70.5 7.10 7.40
AKAM 150515C00071000 C 05/15/15 71.0 6.70 7.00
AKAM 150515C00071500 C 05/15/15 71.5 6.30 6.60
AKAM 150515C00072000 C 05/15/15 72.0 5.90 6.20
AKAM 150515C00072500 C 05/15/15 72.5 5.55 5.80
AKAM 150515C00073000 C 05/15/15 73.0 5.20 5.45
AKAM 150515C00073500 C 05/15/15 73.5 4.85 5.10
AKAM 150515C00074000 C 05/15/15 74.0 4.50 4.75
AKAM 150515C00074500 C 05/15/15 74.5 4.20 4.40
AKAM 150515C00075000 C 05/15/15 75.0 3.85 4.10
AKAM 150515C00075500 C 05/15/15 75.5 3.55 3.80
AKAM 150515C00076000 C 05/15/15 76.0 3.30 3.50
AKAM 150515C00076500 C 05/15/15 76.5 3.00 3.20
AKAM 150515C00077000 C 05/15/15 77.0 2.76 2.88
AKAM 150515C00077500 C 05/15/15 77.5 2.55 2.67
AKAM 150515C00078000 C 05/15/15 78.0 2.29 2.50
AKAM 150515C00078500 C 05/15/15 78.5 2.08 2.28
AKAM 150515C00079000 C 05/15/15 79.0 1.88 2.07
AKAM 150515C00079500 C 05/15/15 79.5 1.70 1.88
AKAM 150515C00080000 C 05/15/15 80.0 1.53 1.68
AKAM 150515C00080500 C 05/15/15 80.5 1.38 1.55
AKAM 150515C00081000 C 05/15/15 81.0 1.24 1.41
AKAM 150515C00082000 C 05/15/15 82.0 1.00 1.11
AKAM 150515C00082500 C 05/15/15 82.5 0.89 1.02
AKAM 150515C00085000 C 05/15/15 85.0 0.50 0.58
AKAM 150515C00090000 C 05/15/15 90.0 0.15 0.19
AKAM 150515C00095000 C 05/15/15 95.0 0.04 0.07
AKAM 150515C00100000 C 05/15/15 100.0 0.00 0.04
AKAM 150515P00030000 P 05/15/15 30.0 0.00 0.02
AKAM 150515P00032500 P 05/15/15 32.5 0.00 0.02
AKAM 150515P00035000 P 05/15/15 35.0 0.00 0.02
AKAM 150515P00037500 P 05/15/15 37.5 0.00 0.02
AKAM 150515P00040000 P 05/15/15 40.0 0.00 0.02
AKAM 150515P00042500 P 05/15/15 42.5 0.00 0.02
AKAM 150515P00045000 P 05/15/15 45.0 0.00 0.02
AKAM 150515P00047500 P 05/15/15 47.5 0.00 0.02
AKAM 150515P00048000 P 05/15/15 48.0 0.00 0.02
AKAM 150515P00049000 P 05/15/15 49.0 0.00 0.02
AKAM 150515P00050000 P 05/15/15 50.0 0.01 0.02
AKAM 150515P00050500 P 05/15/15 50.5 0.00 0.02
AKAM 150515P00051000 P 05/15/15 51.0 0.00 0.02
AKAM 150515P00051500 P 05/15/15 51.5 0.00 0.03
AKAM 150515P00052000 P 05/15/15 52.0 0.00 0.03
AKAM 150515P00052500 P 05/15/15 52.5 0.00 0.03
AKAM 150515P00053000 P 05/15/15 53.0 0.00 0.03
AKAM 150515P00053500 P 05/15/15 53.5 0.00 0.03
AKAM 150515P00054000 P 05/15/15 54.0 0.00 0.03
AKAM 150515P00054500 P 05/15/15 54.5 0.00 0.03
AKAM 150515P00055000 P 05/15/15 55.0 0.02 0.03
AKAM 150515P00055500 P 05/15/15 55.5 0.00 0.03
AKAM 150515P00056000 P 05/15/15 56.0 0.00 0.04
AKAM 150515P00056500 P 05/15/15 56.5 0.00 0.04
AKAM 150515P00057000 P 05/15/15 57.0 0.00 0.05
AKAM 150515P00057500 P 05/15/15 57.5 0.01 0.05
AKAM 150515P00058000 P 05/15/15 58.0 0.01 0.06
AKAM 150515P00058500 P 05/15/15 58.5 0.01 0.06
AKAM 150515P00059000 P 05/15/15 59.0 0.02 0.06
AKAM 150515P00059500 P 05/15/15 59.5 0.02 0.07
AKAM 150515P00060000 P 05/15/15 60.0 0.03 0.08
AKAM 150515P00060500 P 05/15/15 60.5 0.04 0.09
AKAM 150515P00061000 P 05/15/15 61.0 0.05 0.09
AKAM 150515P00061500 P 05/15/15 61.5 0.06 0.10
AKAM 150515P00062000 P 05/15/15 62.0 0.07 0.11
AKAM 150515P00062500 P 05/15/15 62.5 0.08 0.12
AKAM 150515P00063000 P 05/15/15 63.0 0.09 0.14
AKAM 150515P00063500 P 05/15/15 63.5 0.11 0.16
AKAM 150515P00064000 P 05/15/15 64.0 0.12 0.17
AKAM 150515P00064500 P 05/15/15 64.5 0.14 0.20
AKAM 150515P00065000 P 05/15/15 65.0 0.17 0.21
AKAM 150515P00065500 P 05/15/15 65.5 0.19 0.25
AKAM 150515P00066000 P 05/15/15 66.0 0.22 0.28
AKAM 150515P00066500 P 05/15/15 66.5 0.25 0.31
AKAM 150515P00067000 P 05/15/15 67.0 0.28 0.35
AKAM 150515P00067500 P 05/15/15 67.5 0.33 0.37
AKAM 150515P00068000 P 05/15/15 68.0 0.37 0.45
AKAM 150515P00068500 P 05/15/15 68.5 0.42 0.50
AKAM 150515P00069000 P 05/15/15 69.0 0.48 0.56
AKAM 150515P00069500 P 05/15/15 69.5 0.54 0.62
AKAM 150515P00070000 P 05/15/15 70.0 0.62 0.69
AKAM 150515P00070500 P 05/15/15 70.5 0.70 0.77
AKAM 150515P00071000 P 05/15/15 71.0 0.79 0.86
AKAM 150515P00071500 P 05/15/15 71.5 0.89 0.96
AKAM 150515P00072000 P 05/15/15 72.0 1.00 1.07
AKAM 150515P00072500 P 05/15/15 72.5 1.12 1.20
AKAM 150515P00073000 P 05/15/15 73.0 1.25 1.33
AKAM 150515P00073500 P 05/15/15 73.5 1.39 1.50
AKAM 150515P00074000 P 05/15/15 74.0 1.54 1.66
AKAM 150515P00074500 P 05/15/15 74.5 1.72 1.84
AKAM 150515P00075000 P 05/15/15 75.0 1.90 2.01
AKAM 150515P00075500 P 05/15/15 75.5 2.08 2.22
AKAM 150515P00076000 P 05/15/15 76.0 2.30 2.42
AKAM 150515P00076500 P 05/15/15 76.5 2.53 2.66
AKAM 150515P00077000 P 05/15/15 77.0 2.77 2.83
AKAM 150515P00077500 P 05/15/15 77.5 3.00 3.15
AKAM 150515P00078000 P 05/15/15 78.0 3.25 3.40
AKAM 150515P00078500 P 05/15/15 78.5 3.55 3.70
AKAM 150515P00079000 P 05/15/15 79.0 3.85 4.00
AKAM 150515P00079500 P 05/15/15 79.5 4.15 4.35
AKAM 150515P00080000 P 05/15/15 80.0 4.50 4.65
AKAM 150515P00080500 P 05/15/15 80.5 4.85 5.05
AKAM 150515P00081000 P 05/15/15 81.0 5.20 5.40
AKAM 150515P00082000 P 05/15/15 82.0 5.95 6.10
AKAM 150515P00082500 P 05/15/15 82.5 6.35 6.55
AKAM 150515P00085000 P 05/15/15 85.0 8.20 9.55
AKAM 150515P00090000 P 05/15/15 90.0 12.80 14.30
AKAM 150515P00095000 P 05/15/15 95.0 17.70 19.40
AKAM 150515P00100000 P 05/15/15 100.0 22.60 24.65
AKAM 150522C00055000 C 05/22/15 55.0 20.25 22.70
AKAM 150522C00060000 C 05/22/15 60.0 15.45 17.60
AKAM 150522C00062000 C 05/22/15 62.0 13.50 15.65
AKAM 150522C00063000 C 05/22/15 63.0 12.55 14.70
AKAM 150522C00063500 C 05/22/15 63.5 12.05 14.05
AKAM 150522C00064000 C 05/22/15 64.0 11.60 13.75
AKAM 150522C00064500 C 05/22/15 64.5 11.10 14.10
AKAM 150522C00065000 C 05/22/15 65.0 11.90 12.70
AKAM 150522C00065500 C 05/22/15 65.5 11.45 12.30
AKAM 150522C00066000 C 05/22/15 66.0 10.95 11.70
AKAM 150522C00066500 C 05/22/15 66.5 9.60 11.20
AKAM 150522C00067000 C 05/22/15 67.0 9.25 10.70
AKAM 150522C00067500 C 05/22/15 67.5 8.85 10.35
AKAM 150522C00068000 C 05/22/15 68.0 8.35 9.85
AKAM 150522C00068500 C 05/22/15 68.5 7.90 9.35
AKAM 150522C00069000 C 05/22/15 69.0 7.35 8.95
AKAM 150522C00069500 C 05/22/15 69.5 7.15 8.45
AKAM 150522C00070000 C 05/22/15 70.0 7.50 8.05
AKAM 150522C00070500 C 05/22/15 70.5 7.10 7.60
AKAM 150522C00071000 C 05/22/15 71.0 6.70 7.25
AKAM 150522C00071500 C 05/22/15 71.5 6.15 6.80
AKAM 150522C00072000 C 05/22/15 72.0 5.90 6.40
AKAM 150522C00072500 C 05/22/15 72.5 5.45 6.00
AKAM 150522C00073000 C 05/22/15 73.0 5.20 5.65
AKAM 150522C00073500 C 05/22/15 73.5 4.90 5.25
AKAM 150522C00074000 C 05/22/15 74.0 4.50 5.10
AKAM 150522C00074500 C 05/22/15 74.5 4.15 4.60
AKAM 150522C00075000 C 05/22/15 75.0 3.90 4.30
AKAM 150522C00075500 C 05/22/15 75.5 3.50 3.95
AKAM 150522C00076000 C 05/22/15 76.0 3.30 3.65
AKAM 150522C00076500 C 05/22/15 76.5 3.05 3.35
AKAM 150522C00077000 C 05/22/15 77.0 2.80 3.05
AKAM 150522C00077500 C 05/22/15 77.5 2.59 2.90
AKAM 150522C00078000 C 05/22/15 78.0 2.32 2.54
AKAM 150522C00078500 C 05/22/15 78.5 2.06 2.42
AKAM 150522C00079000 C 05/22/15 79.0 1.88 2.21
AKAM 150522C00079500 C 05/22/15 79.5 1.70 1.97
AKAM 150522C00080000 C 05/22/15 80.0 1.51 1.83
AKAM 150522C00080500 C 05/22/15 80.5 1.39 1.62
AKAM 150522C00081000 C 05/22/15 81.0 1.25 1.50
AKAM 150522C00081500 C 05/22/15 81.5 1.11 1.32
AKAM 150522C00082000 C 05/22/15 82.0 0.97 1.19
AKAM 150522C00082500 C 05/22/15 82.5 0.89 1.07
AKAM 150522C00083000 C 05/22/15 83.0 0.78 0.97
AKAM 150522C00084000 C 05/22/15 84.0 0.58 0.78
AKAM 150522C00085000 C 05/22/15 85.0 0.38 0.64
AKAM 150522C00086000 C 05/22/15 86.0 0.33 0.52
AKAM 150522C00090000 C 05/22/15 90.0 0.04 0.31
AKAM 150522P00055000 P 05/22/15 55.0 0.00 0.50
AKAM 150522P00060000 P 05/22/15 60.0 0.00 0.50
AKAM 150522P00062000 P 05/22/15 62.0 0.04 0.41
AKAM 150522P00063000 P 05/22/15 63.0 0.08 0.50
AKAM 150522P00063500 P 05/22/15 63.5 0.10 0.49
AKAM 150522P00064000 P 05/22/15 64.0 0.11 0.50
AKAM 150522P00064500 P 05/22/15 64.5 0.02 0.50
AKAM 150522P00065000 P 05/22/15 65.0 0.04 0.51
AKAM 150522P00065500 P 05/22/15 65.5 0.08 0.55
AKAM 150522P00066000 P 05/22/15 66.0 0.12 0.58
AKAM 150522P00066500 P 05/22/15 66.5 0.16 0.62
AKAM 150522P00067000 P 05/22/15 67.0 0.20 0.67
AKAM 150522P00067500 P 05/22/15 67.5 0.33 0.70
AKAM 150522P00068000 P 05/22/15 68.0 0.38 0.59
AKAM 150522P00068500 P 05/22/15 68.5 0.43 0.84
AKAM 150522P00069000 P 05/22/15 69.0 0.49 0.80
AKAM 150522P00069500 P 05/22/15 69.5 0.55 0.74
AKAM 150522P00070000 P 05/22/15 70.0 0.63 0.81
AKAM 150522P00070500 P 05/22/15 70.5 0.71 0.90
AKAM 150522P00071000 P 05/22/15 71.0 0.81 1.29
AKAM 150522P00071500 P 05/22/15 71.5 0.91 1.12
AKAM 150522P00072000 P 05/22/15 72.0 1.04 1.31
AKAM 150522P00072500 P 05/22/15 72.5 1.15 1.38
AKAM 150522P00073000 P 05/22/15 73.0 1.29 1.50
AKAM 150522P00073500 P 05/22/15 73.5 1.41 1.73
AKAM 150522P00074000 P 05/22/15 74.0 1.59 1.81
AKAM 150522P00074500 P 05/22/15 74.5 1.77 1.95
AKAM 150522P00075000 P 05/22/15 75.0 1.95 2.17
AKAM 150522P00075500 P 05/22/15 75.5 2.12 2.39
AKAM 150522P00076000 P 05/22/15 76.0 2.35 2.57
AKAM 150522P00076500 P 05/22/15 76.5 2.61 2.83
AKAM 150522P00077000 P 05/22/15 77.0 2.84 3.30
AKAM 150522P00077500 P 05/22/15 77.5 3.05 3.35
AKAM 150522P00078000 P 05/22/15 78.0 3.30 3.65
AKAM 150522P00078500 P 05/22/15 78.5 3.60 4.05
AKAM 150522P00079000 P 05/22/15 79.0 3.90 4.35
AKAM 150522P00079500 P 05/22/15 79.5 4.20 4.85
AKAM 150522P00080000 P 05/22/15 80.0 4.55 5.45
AKAM 150522P00080500 P 05/22/15 80.5 4.90 5.25
AKAM 150522P00081000 P 05/22/15 81.0 5.25 5.85
AKAM 150522P00081500 P 05/22/15 81.5 5.45 6.40
AKAM 150522P00082000 P 05/22/15 82.0 5.80 7.00
AKAM 150522P00082500 P 05/22/15 82.5 6.20 6.70
AKAM 150522P00083000 P 05/22/15 83.0 6.55 7.40
AKAM 150522P00084000 P 05/22/15 84.0 7.40 8.85
AKAM 150522P00085000 P 05/22/15 85.0 8.20 9.60
AKAM 150522P00086000 P 05/22/15 86.0 8.95 10.65
AKAM 150522P00090000 P 05/22/15 90.0 12.70 14.75
AKAM 150529C00055000 C 05/29/15 55.0 20.20 23.25
AKAM 150529C00060000 C 05/29/15 60.0 15.75 17.70
AKAM 150529C00063000 C 05/29/15 63.0 12.80 14.70
AKAM 150529C00063500 C 05/29/15 63.5 12.35 14.20
AKAM 150529C00064000 C 05/29/15 64.0 11.85 13.70
AKAM 150529C00064500 C 05/29/15 64.5 11.40 13.25
AKAM 150529C00065000 C 05/29/15 65.0 10.90 12.75
AKAM 150529C00065500 C 05/29/15 65.5 10.45 12.25
AKAM 150529C00066000 C 05/29/15 66.0 10.05 11.80
AKAM 150529C00066500 C 05/29/15 66.5 9.65 11.30
AKAM 150529C00067000 C 05/29/15 67.0 9.20 10.80
AKAM 150529C00067500 C 05/29/15 67.5 8.80 10.35
AKAM 150529C00068000 C 05/29/15 68.0 8.30 9.95
AKAM 150529C00068500 C 05/29/15 68.5 7.85 9.45
AKAM 150529C00069000 C 05/29/15 69.0 7.45 9.00
AKAM 150529C00069500 C 05/29/15 69.5 7.15 8.60
AKAM 150529C00070000 C 05/29/15 70.0 7.60 8.15
AKAM 150529C00070500 C 05/29/15 70.5 6.90 7.75
AKAM 150529C00071000 C 05/29/15 71.0 6.55 7.30
AKAM 150529C00071500 C 05/29/15 71.5 6.15 6.90
AKAM 150529C00072000 C 05/29/15 72.0 5.60 6.55
AKAM 150529C00072500 C 05/29/15 72.5 5.40 6.15
AKAM 150529C00073000 C 05/29/15 73.0 5.30 5.75
AKAM 150529C00073500 C 05/29/15 73.5 5.00 5.40
AKAM 150529C00074000 C 05/29/15 74.0 4.60 5.05
AKAM 150529C00074500 C 05/29/15 74.5 4.30 4.75
AKAM 150529C00075000 C 05/29/15 75.0 4.00 4.40
AKAM 150529C00075500 C 05/29/15 75.5 3.70 4.15
AKAM 150529C00076000 C 05/29/15 76.0 3.40 3.80
AKAM 150529C00076500 C 05/29/15 76.5 3.15 3.50
AKAM 150529C00077000 C 05/29/15 77.0 2.89 3.15
AKAM 150529C00077500 C 05/29/15 77.5 2.63 2.91
AKAM 150529C00078000 C 05/29/15 78.0 2.42 2.79
AKAM 150529C00078500 C 05/29/15 78.5 2.15 2.48
AKAM 150529C00079000 C 05/29/15 79.0 1.98 2.35
AKAM 150529C00079500 C 05/29/15 79.5 1.81 2.13
AKAM 150529C00080000 C 05/29/15 80.0 1.67 1.89
AKAM 150529C00080500 C 05/29/15 80.5 1.48 1.73
AKAM 150529C00081000 C 05/29/15 81.0 1.35 1.62
AKAM 150529C00081500 C 05/29/15 81.5 1.21 1.49
AKAM 150529C00082000 C 05/29/15 82.0 0.97 1.32
AKAM 150529C00082500 C 05/29/15 82.5 0.96 1.23
AKAM 150529C00083000 C 05/29/15 83.0 0.90 1.10
AKAM 150529C00084000 C 05/29/15 84.0 0.71 0.89
AKAM 150529C00085000 C 05/29/15 85.0 0.52 0.70
AKAM 150529C00086000 C 05/29/15 86.0 0.42 0.58
AKAM 150529C00090000 C 05/29/15 90.0 0.05 0.31
AKAM 150529P00055000 P 05/29/15 55.0 0.00 0.50
AKAM 150529P00060000 P 05/29/15 60.0 0.02 0.19
AKAM 150529P00063000 P 05/29/15 63.0 0.08 0.50
AKAM 150529P00063500 P 05/29/15 63.5 0.11 0.50
AKAM 150529P00064000 P 05/29/15 64.0 0.03 0.49
AKAM 150529P00064500 P 05/29/15 64.5 0.05 0.51
AKAM 150529P00065000 P 05/29/15 65.0 0.08 0.54
AKAM 150529P00065500 P 05/29/15 65.5 0.13 0.59
AKAM 150529P00066000 P 05/29/15 66.0 0.17 0.63
AKAM 150529P00066500 P 05/29/15 66.5 0.22 0.67
AKAM 150529P00067000 P 05/29/15 67.0 0.33 0.57
AKAM 150529P00067500 P 05/29/15 67.5 0.37 0.66
AKAM 150529P00068000 P 05/29/15 68.0 0.42 0.82
AKAM 150529P00068500 P 05/29/15 68.5 0.49 0.77
AKAM 150529P00069000 P 05/29/15 69.0 0.55 0.86
AKAM 150529P00069500 P 05/29/15 69.5 0.60 0.92
AKAM 150529P00070000 P 05/29/15 70.0 0.62 1.09
AKAM 150529P00070500 P 05/29/15 70.5 0.75 1.04
AKAM 150529P00071000 P 05/29/15 71.0 0.88 1.09
AKAM 150529P00071500 P 05/29/15 71.5 1.00 1.19
AKAM 150529P00072000 P 05/29/15 72.0 1.12 1.35
AKAM 150529P00072500 P 05/29/15 72.5 1.24 1.52
AKAM 150529P00073000 P 05/29/15 73.0 1.38 1.59
AKAM 150529P00073500 P 05/29/15 73.5 1.53 1.74
AKAM 150529P00074000 P 05/29/15 74.0 1.68 1.97
AKAM 150529P00074500 P 05/29/15 74.5 1.86 2.16
AKAM 150529P00075000 P 05/29/15 75.0 2.05 2.34
AKAM 150529P00075500 P 05/29/15 75.5 2.25 2.54
AKAM 150529P00076000 P 05/29/15 76.0 2.47 2.75
AKAM 150529P00076500 P 05/29/15 76.5 2.67 3.05
AKAM 150529P00077000 P 05/29/15 77.0 2.93 3.25
AKAM 150529P00077500 P 05/29/15 77.5 3.20 3.45
AKAM 150529P00078000 P 05/29/15 78.0 3.45 3.80
AKAM 150529P00078500 P 05/29/15 78.5 3.75 4.55
AKAM 150529P00079000 P 05/29/15 79.0 4.05 4.85
AKAM 150529P00079500 P 05/29/15 79.5 4.35 5.30
AKAM 150529P00080000 P 05/29/15 80.0 4.60 5.25
AKAM 150529P00080500 P 05/29/15 80.5 4.80 5.70
AKAM 150529P00081000 P 05/29/15 81.0 5.25 6.25
AKAM 150529P00081500 P 05/29/15 81.5 5.65 6.70
AKAM 150529P00082000 P 05/29/15 82.0 5.80 7.10
AKAM 150529P00082500 P 05/29/15 82.5 6.15 7.15
AKAM 150529P00083000 P 05/29/15 83.0 6.65 8.05
AKAM 150529P00084000 P 05/29/15 84.0 7.35 8.90
AKAM 150529P00085000 P 05/29/15 85.0 8.20 9.15
AKAM 150529P00086000 P 05/29/15 86.0 9.00 10.65
AKAM 150529P00090000 P 05/29/15 90.0 12.60 14.50
AKAM 150605C00060000 C 06/05/15 60.0 15.75 17.85
AKAM 150605C00065000 C 06/05/15 65.0 11.00 13.20
AKAM 150605C00067500 C 06/05/15 67.5 8.80 10.45
AKAM 150605C00068000 C 06/05/15 68.0 8.35 9.95
AKAM 150605C00068500 C 06/05/15 68.5 7.95 9.55
AKAM 150605C00069000 C 06/05/15 69.0 7.50 9.15
AKAM 150605C00069500 C 06/05/15 69.5 7.25 8.70
AKAM 150605C00070000 C 06/05/15 70.0 7.60 8.25
AKAM 150605C00070500 C 06/05/15 70.5 7.15 7.85
AKAM 150605C00071000 C 06/05/15 71.0 6.65 7.40
AKAM 150605C00071500 C 06/05/15 71.5 5.70 7.05
AKAM 150605C00072000 C 06/05/15 72.0 5.75 6.65
AKAM 150605C00072500 C 06/05/15 72.5 5.60 6.25
AKAM 150605C00073000 C 06/05/15 73.0 5.40 5.95
AKAM 150605C00073500 C 06/05/15 73.5 5.15 5.55
AKAM 150605C00074000 C 06/05/15 74.0 4.70 5.20
AKAM 150605C00074500 C 06/05/15 74.5 4.45 4.85
AKAM 150605C00075000 C 06/05/15 75.0 4.10 4.55
AKAM 150605C00075500 C 06/05/15 75.5 3.80 4.25
AKAM 150605C00076000 C 06/05/15 76.0 3.55 4.05
AKAM 150605C00076500 C 06/05/15 76.5 3.25 3.60
AKAM 150605C00077000 C 06/05/15 77.0 3.00 3.30
AKAM 150605C00077500 C 06/05/15 77.5 2.75 3.10
AKAM 150605C00078000 C 06/05/15 78.0 2.56 2.89
AKAM 150605C00078500 C 06/05/15 78.5 2.31 2.66
AKAM 150605C00079000 C 06/05/15 79.0 2.08 2.45
AKAM 150605C00079500 C 06/05/15 79.5 1.95 2.25
AKAM 150605C00080000 C 06/05/15 80.0 1.72 2.01
AKAM 150605C00080500 C 06/05/15 80.5 1.61 1.84
AKAM 150605C00081000 C 06/05/15 81.0 1.46 1.71
AKAM 150605C00081500 C 06/05/15 81.5 1.26 1.55
AKAM 150605C00082000 C 06/05/15 82.0 1.18 1.39
AKAM 150605C00082500 C 06/05/15 82.5 1.01 1.28
AKAM 150605C00083000 C 06/05/15 83.0 0.96 1.15
AKAM 150605C00084000 C 06/05/15 84.0 0.73 0.94
AKAM 150605C00085000 C 06/05/15 85.0 0.61 0.80
AKAM 150605C00090000 C 06/05/15 90.0 0.09 0.33
AKAM 150605P00060000 P 06/05/15 60.0 0.05 0.28
AKAM 150605P00065000 P 06/05/15 65.0 0.23 0.50
AKAM 150605P00067500 P 06/05/15 67.5 0.42 0.67
AKAM 150605P00068000 P 06/05/15 68.0 0.48 0.77
AKAM 150605P00068500 P 06/05/15 68.5 0.56 0.78
AKAM 150605P00069000 P 06/05/15 69.0 0.61 0.90
AKAM 150605P00069500 P 06/05/15 69.5 0.65 0.92
AKAM 150605P00070000 P 06/05/15 70.0 0.81 0.96
AKAM 150605P00070500 P 06/05/15 70.5 0.87 1.08
AKAM 150605P00071000 P 06/05/15 71.0 0.98 1.18
AKAM 150605P00071500 P 06/05/15 71.5 1.09 1.29
AKAM 150605P00072000 P 06/05/15 72.0 1.22 1.44
AKAM 150605P00072500 P 06/05/15 72.5 1.35 1.61
AKAM 150605P00073000 P 06/05/15 73.0 1.42 1.78
AKAM 150605P00073500 P 06/05/15 73.5 1.65 1.91
AKAM 150605P00074000 P 06/05/15 74.0 1.81 2.09
AKAM 150605P00074500 P 06/05/15 74.5 1.94 2.26
AKAM 150605P00075000 P 06/05/15 75.0 2.18 2.47
AKAM 150605P00075500 P 06/05/15 75.5 2.38 2.70
AKAM 150605P00076000 P 06/05/15 76.0 2.61 2.90
AKAM 150605P00076500 P 06/05/15 76.5 2.81 3.10
AKAM 150605P00077000 P 06/05/15 77.0 3.05 3.35
AKAM 150605P00077500 P 06/05/15 77.5 3.30 3.65
AKAM 150605P00078000 P 06/05/15 78.0 3.55 3.95
AKAM 150605P00078500 P 06/05/15 78.5 3.85 4.25
AKAM 150605P00079000 P 06/05/15 79.0 4.10 5.00
AKAM 150605P00079500 P 06/05/15 79.5 4.45 5.40
AKAM 150605P00080000 P 06/05/15 80.0 4.80 5.35
AKAM 150605P00080500 P 06/05/15 80.5 5.10 5.50
AKAM 150605P00081000 P 06/05/15 81.0 5.35 6.35
AKAM 150605P00081500 P 06/05/15 81.5 5.80 6.75
AKAM 150605P00082000 P 06/05/15 82.0 5.90 7.30
AKAM 150605P00082500 P 06/05/15 82.5 6.25 7.10
AKAM 150605P00083000 P 06/05/15 83.0 6.60 8.15
AKAM 150605P00084000 P 06/05/15 84.0 7.40 9.00
AKAM 150605P00085000 P 06/05/15 85.0 8.25 9.10
AKAM 150605P00090000 P 06/05/15 90.0 12.60 14.55
AKAM 150619C00037500 C 06/19/15 37.5 37.50 40.95
AKAM 150619C00040000 C 06/19/15 40.0 35.00 38.50
AKAM 150619C00042500 C 06/19/15 42.5 32.50 36.00
AKAM 150619C00045000 C 06/19/15 45.0 30.00 33.60
AKAM 150619C00047500 C 06/19/15 47.5 27.50 31.05
AKAM 150619C00050000 C 06/19/15 50.0 25.00 28.05
AKAM 150619C00055000 C 06/19/15 55.0 20.70 22.45
AKAM 150619C00060000 C 06/19/15 60.0 15.95 17.55
AKAM 150619C00062500 C 06/19/15 62.5 13.40 15.40
AKAM 150619C00065000 C 06/19/15 65.0 11.30 13.00
AKAM 150619C00067500 C 06/19/15 67.5 9.10 10.50
AKAM 150619C00070000 C 06/19/15 70.0 7.95 8.25
AKAM 150619C00072500 C 06/19/15 72.5 6.10 6.35
AKAM 150619C00075000 C 06/19/15 75.0 4.45 4.65
AKAM 150619C00077500 C 06/19/15 77.5 3.20 3.30
AKAM 150619C00080000 C 06/19/15 80.0 2.07 2.22
AKAM 150619C00082500 C 06/19/15 82.5 1.30 1.50
AKAM 150619C00085000 C 06/19/15 85.0 0.80 0.91
AKAM 150619C00090000 C 06/19/15 90.0 0.27 0.36
AKAM 150619C00095000 C 06/19/15 95.0 0.08 0.14
AKAM 150619C00100000 C 06/19/15 100.0 0.03 0.07
AKAM 150619C00105000 C 06/19/15 105.0 0.00 0.05
AKAM 150619P00037500 P 06/19/15 37.5 0.00 0.02
AKAM 150619P00040000 P 06/19/15 40.0 0.00 0.02
AKAM 150619P00042500 P 06/19/15 42.5 0.00 0.03
AKAM 150619P00045000 P 06/19/15 45.0 0.00 0.03
AKAM 150619P00047500 P 06/19/15 47.5 0.00 0.03
AKAM 150619P00050000 P 06/19/15 50.0 0.00 0.04
AKAM 150619P00055000 P 06/19/15 55.0 0.04 0.08
AKAM 150619P00060000 P 06/19/15 60.0 0.13 0.17
AKAM 150619P00062500 P 06/19/15 62.5 0.22 0.28
AKAM 150619P00065000 P 06/19/15 65.0 0.38 0.44
AKAM 150619P00067500 P 06/19/15 67.5 0.63 0.70
AKAM 150619P00070000 P 06/19/15 70.0 1.02 1.10
AKAM 150619P00072500 P 06/19/15 72.5 1.62 1.73
AKAM 150619P00075000 P 06/19/15 75.0 2.46 2.60
AKAM 150619P00077500 P 06/19/15 77.5 3.60 3.70
AKAM 150619P00080000 P 06/19/15 80.0 5.00 5.20
AKAM 150619P00082500 P 06/19/15 82.5 6.75 6.95
AKAM 150619P00085000 P 06/19/15 85.0 8.70 8.95
AKAM 150619P00090000 P 06/19/15 90.0 12.75 14.55
AKAM 150619P00095000 P 06/19/15 95.0 17.65 19.25
AKAM 150619P00100000 P 06/19/15 100.0 22.45 25.05
AKAM 150619P00105000 P 06/19/15 105.0 27.30 30.05
AKAM 150821C00032500 C 08/21/15 32.5 42.50 46.15
AKAM 150821C00035000 C 08/21/15 35.0 40.00 43.70
AKAM 150821C00037500 C 08/21/15 37.5 37.55 41.20
AKAM 150821C00040000 C 08/21/15 40.0 35.05 38.60
AKAM 150821C00042500 C 08/21/15 42.5 32.55 36.05
AKAM 150821C00045000 C 08/21/15 45.0 30.05 33.65
AKAM 150821C00047500 C 08/21/15 47.5 27.60 31.10
AKAM 150821C00050000 C 08/21/15 50.0 25.15 28.70
AKAM 150821C00052500 C 08/21/15 52.5 22.70 26.20
AKAM 150821C00055000 C 08/21/15 55.0 20.30 23.85
AKAM 150821C00057500 C 08/21/15 57.5 18.40 21.00
AKAM 150821C00060000 C 08/21/15 60.0 16.30 18.25
AKAM 150821C00062500 C 08/21/15 62.5 14.10 15.95
AKAM 150821C00065000 C 08/21/15 65.0 12.85 13.85
AKAM 150821C00067500 C 08/21/15 67.5 11.10 11.45
AKAM 150821C00070000 C 08/21/15 70.0 9.25 9.55
AKAM 150821C00072500 C 08/21/15 72.5 7.65 7.85
AKAM 150821C00075000 C 08/21/15 75.0 6.10 6.30
AKAM 150821C00077500 C 08/21/15 77.5 4.80 5.00
AKAM 150821C00080000 C 08/21/15 80.0 3.65 3.85
AKAM 150821C00082500 C 08/21/15 82.5 2.76 2.94
AKAM 150821C00085000 C 08/21/15 85.0 2.03 2.20
AKAM 150821C00090000 C 08/21/15 90.0 1.06 1.16
AKAM 150821C00095000 C 08/21/15 95.0 0.51 0.61
AKAM 150821P00032500 P 08/21/15 32.5 0.00 0.03
AKAM 150821P00035000 P 08/21/15 35.0 0.00 0.03
AKAM 150821P00037500 P 08/21/15 37.5 0.00 0.03
AKAM 150821P00040000 P 08/21/15 40.0 0.00 0.04
AKAM 150821P00042500 P 08/21/15 42.5 0.02 0.05
AKAM 150821P00045000 P 08/21/15 45.0 0.04 0.07
AKAM 150821P00047500 P 08/21/15 47.5 0.07 0.11
AKAM 150821P00050000 P 08/21/15 50.0 0.11 0.16
AKAM 150821P00052500 P 08/21/15 52.5 0.17 0.23
AKAM 150821P00055000 P 08/21/15 55.0 0.26 0.34
AKAM 150821P00057500 P 08/21/15 57.5 0.38 0.47
AKAM 150821P00060000 P 08/21/15 60.0 0.56 0.64
AKAM 150821P00062500 P 08/21/15 62.5 0.82 0.90
AKAM 150821P00065000 P 08/21/15 65.0 1.17 1.26
AKAM 150821P00067500 P 08/21/15 67.5 1.65 1.73
AKAM 150821P00070000 P 08/21/15 70.0 2.24 2.37
AKAM 150821P00072500 P 08/21/15 72.5 3.00 3.20
AKAM 150821P00075000 P 08/21/15 75.0 4.00 4.15
AKAM 150821P00077500 P 08/21/15 77.5 5.15 5.30
AKAM 150821P00080000 P 08/21/15 80.0 6.55 6.75
AKAM 150821P00082500 P 08/21/15 82.5 8.10 8.35
AKAM 150821P00085000 P 08/21/15 85.0 9.85 10.10
AKAM 150821P00090000 P 08/21/15 90.0 13.85 14.15
AKAM 150821P00095000 P 08/21/15 95.0 18.05 19.80
AKAM 151120C00037500 C 11/20/15 37.5 37.65 41.35
AKAM 151120C00040000 C 11/20/15 40.0 35.20 38.70
AKAM 151120C00042500 C 11/20/15 42.5 32.75 36.30
AKAM 151120C00045000 C 11/20/15 45.0 30.30 33.80
AKAM 151120C00047500 C 11/20/15 47.5 27.90 31.45
AKAM 151120C00050000 C 11/20/15 50.0 25.50 29.00
AKAM 151120C00055000 C 11/20/15 55.0 21.50 24.40
AKAM 151120C00060000 C 11/20/15 60.0 17.10 19.00
AKAM 151120C00062500 C 11/20/15 62.5 15.85 16.75
AKAM 151120C00065000 C 11/20/15 65.0 14.20 14.60
AKAM 151120C00067500 C 11/20/15 67.5 12.35 12.70
AKAM 151120C00070000 C 11/20/15 70.0 10.75 10.95
AKAM 151120C00072500 C 11/20/15 72.5 9.15 9.40
AKAM 151120C00075000 C 11/20/15 75.0 7.75 7.95
AKAM 151120C00077500 C 11/20/15 77.5 6.40 6.65
AKAM 151120C00080000 C 11/20/15 80.0 5.30 5.50
AKAM 151120C00082500 C 11/20/15 82.5 4.30 4.50
AKAM 151120C00085000 C 11/20/15 85.0 3.45 3.65
AKAM 151120C00090000 C 11/20/15 90.0 2.20 2.35
AKAM 151120C00095000 C 11/20/15 95.0 1.35 1.53
AKAM 151120C00100000 C 11/20/15 100.0 0.81 0.90
AKAM 151120C00105000 C 11/20/15 105.0 0.48 0.57
AKAM 151120P00037500 P 11/20/15 37.5 0.05 0.09
AKAM 151120P00040000 P 11/20/15 40.0 0.08 0.13
AKAM 151120P00042500 P 11/20/15 42.5 0.13 0.18
AKAM 151120P00045000 P 11/20/15 45.0 0.18 0.25
AKAM 151120P00047500 P 11/20/15 47.5 0.26 0.33
AKAM 151120P00050000 P 11/20/15 50.0 0.37 0.46
AKAM 151120P00055000 P 11/20/15 55.0 0.69 0.78
AKAM 151120P00060000 P 11/20/15 60.0 1.26 1.36
AKAM 151120P00062500 P 11/20/15 62.5 1.67 1.77
AKAM 151120P00065000 P 11/20/15 65.0 2.18 2.29
AKAM 151120P00067500 P 11/20/15 67.5 2.81 2.94
AKAM 151120P00070000 P 11/20/15 70.0 3.55 3.70
AKAM 151120P00072500 P 11/20/15 72.5 4.45 4.65
AKAM 151120P00075000 P 11/20/15 75.0 5.50 5.70
AKAM 151120P00077500 P 11/20/15 77.5 6.70 6.85
AKAM 151120P00080000 P 11/20/15 80.0 8.05 8.25
AKAM 151120P00082500 P 11/20/15 82.5 9.60 9.80
AKAM 151120P00085000 P 11/20/15 85.0 11.20 11.45
AKAM 151120P00090000 P 11/20/15 90.0 14.90 15.20
AKAM 151120P00095000 P 11/20/15 95.0 18.95 19.40
AKAM 151120P00100000 P 11/20/15 100.0 23.15 25.30
AKAM 151120P00105000 P 11/20/15 105.0 28.00 30.00
AKAM 160115C00025000 C 01/15/16 25.0 49.90 53.70
AKAM 160115C00030000 C 01/15/16 30.0 45.15 48.65
AKAM 160115C00033000 C 01/15/16 33.0 41.35 46.35
AKAM 160115C00035000 C 01/15/16 35.0 40.25 43.15
AKAM 160115C00038000 C 01/15/16 38.0 36.40 41.40
AKAM 160115C00040000 C 01/15/16 40.0 35.35 38.65
AKAM 160115C00043000 C 01/15/16 43.0 31.55 36.55
AKAM 160115C00045000 C 01/15/16 45.0 30.50 32.95
AKAM 160115C00048000 C 01/15/16 48.0 26.75 31.75
AKAM 160115C00050000 C 01/15/16 50.0 26.80 28.25
AKAM 160115C00052500 C 01/15/16 52.5 23.95 25.80
AKAM 160115C00055000 C 01/15/16 55.0 22.85 23.70
AKAM 160115C00057500 C 01/15/16 57.5 19.80 21.50
AKAM 160115C00060000 C 01/15/16 60.0 17.65 19.20
AKAM 160115C00062500 C 01/15/16 62.5 16.60 17.00
AKAM 160115C00065000 C 01/15/16 65.0 14.70 15.05
AKAM 160115C00067500 C 01/15/16 67.5 12.95 13.20
AKAM 160115C00070000 C 01/15/16 70.0 11.30 11.50
AKAM 160115C00072500 C 01/15/16 72.5 9.70 9.90
AKAM 160115C00075000 C 01/15/16 75.0 8.30 8.45
AKAM 160115C00077500 C 01/15/16 77.5 6.95 7.20
AKAM 160115C00080000 C 01/15/16 80.0 5.80 6.05
AKAM 160115C00082500 C 01/15/16 82.5 4.85 5.05
AKAM 160115C00085000 C 01/15/16 85.0 3.95 4.15
AKAM 160115C00090000 C 01/15/16 90.0 2.64 2.77
AKAM 160115C00095000 C 01/15/16 95.0 1.71 1.81
AKAM 160115C00100000 C 01/15/16 100.0 1.06 1.17
AKAM 160115C00105000 C 01/15/16 105.0 0.64 0.73
AKAM 160115P00025000 P 01/15/16 25.0 0.00 0.03
AKAM 160115P00030000 P 01/15/16 30.0 0.01 0.05
AKAM 160115P00033000 P 01/15/16 33.0 0.00 5.00
AKAM 160115P00035000 P 01/15/16 35.0 0.06 0.10
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 0.14 0.20
AKAM 160115P00043000 P 01/15/16 43.0 0.00 5.00
AKAM 160115P00045000 P 01/15/16 45.0 0.27 0.35
AKAM 160115P00048000 P 01/15/16 48.0 0.00 5.00
AKAM 160115P00050000 P 01/15/16 50.0 0.50 0.59
AKAM 160115P00052500 P 01/15/16 52.5 0.67 0.76
AKAM 160115P00055000 P 01/15/16 55.0 0.89 0.98
AKAM 160115P00057500 P 01/15/16 57.5 1.17 1.27
AKAM 160115P00060000 P 01/15/16 60.0 1.52 1.64
AKAM 160115P00062500 P 01/15/16 62.5 1.98 2.09
AKAM 160115P00065000 P 01/15/16 65.0 2.53 2.66
AKAM 160115P00067500 P 01/15/16 67.5 3.15 3.35
AKAM 160115P00070000 P 01/15/16 70.0 3.95 4.15
AKAM 160115P00072500 P 01/15/16 72.5 4.90 5.05
AKAM 160115P00075000 P 01/15/16 75.0 5.95 6.10
AKAM 160115P00077500 P 01/15/16 77.5 7.15 7.35
AKAM 160115P00080000 P 01/15/16 80.0 8.50 8.70
AKAM 160115P00082500 P 01/15/16 82.5 10.00 10.20
AKAM 160115P00085000 P 01/15/16 85.0 11.65 11.90
AKAM 160115P00090000 P 01/15/16 90.0 15.30 15.60
AKAM 160115P00095000 P 01/15/16 95.0 19.20 19.65
AKAM 160115P00100000 P 01/15/16 100.0 23.25 25.15
AKAM 160115P00105000 P 01/15/16 105.0 28.10 29.85
AKAM 170120C00030000 C 01/20/17 30.0 45.40 49.90
AKAM 170120C00032500 C 01/20/17 32.5 43.05 47.95
AKAM 170120C00035000 C 01/20/17 35.0 40.85 45.25
AKAM 170120C00037500 C 01/20/17 37.5 38.50 42.95
AKAM 170120C00040000 C 01/20/17 40.0 36.20 40.70
AKAM 170120C00042500 C 01/20/17 42.5 34.10 37.50
AKAM 170120C00045000 C 01/20/17 45.0 31.90 34.70
AKAM 170120C00047500 C 01/20/17 47.5 29.75 32.55
AKAM 170120C00050000 C 01/20/17 50.0 28.55 30.50
AKAM 170120C00052500 C 01/20/17 52.5 26.55 28.85
AKAM 170120C00055000 C 01/20/17 55.0 25.45 26.45
AKAM 170120C00057500 C 01/20/17 57.5 23.90 24.40
AKAM 170120C00060000 C 01/20/17 60.0 22.10 22.60
AKAM 170120C00062500 C 01/20/17 62.5 20.40 21.00
AKAM 170120C00065000 C 01/20/17 65.0 18.80 19.35
AKAM 170120C00067500 C 01/20/17 67.5 17.25 17.80
AKAM 170120C00070000 C 01/20/17 70.0 15.75 16.30
AKAM 170120C00072500 C 01/20/17 72.5 14.40 14.95
AKAM 170120C00075000 C 01/20/17 75.0 13.10 13.55
AKAM 170120C00077500 C 01/20/17 77.5 11.90 12.35
AKAM 170120C00080000 C 01/20/17 80.0 10.80 11.15
AKAM 170120C00082500 C 01/20/17 82.5 9.75 10.15
AKAM 170120C00085000 C 01/20/17 85.0 8.80 9.20
AKAM 170120C00090000 C 01/20/17 90.0 7.10 7.45
AKAM 170120C00095000 C 01/20/17 95.0 5.65 5.95
AKAM 170120C00100000 C 01/20/17 100.0 4.50 4.80
AKAM 170120C00105000 C 01/20/17 105.0 3.60 3.95
AKAM 170120C00110000 C 01/20/17 110.0 2.81 3.05
AKAM 170120P00030000 P 01/20/17 30.0 0.25 0.38
AKAM 170120P00032500 P 01/20/17 32.5 0.35 0.49
AKAM 170120P00035000 P 01/20/17 35.0 0.44 0.61
AKAM 170120P00037500 P 01/20/17 37.5 0.59 0.77
AKAM 170120P00040000 P 01/20/17 40.0 0.78 0.98
AKAM 170120P00042500 P 01/20/17 42.5 1.00 1.21
AKAM 170120P00045000 P 01/20/17 45.0 1.27 1.50
AKAM 170120P00047500 P 01/20/17 47.5 1.61 1.86
AKAM 170120P00050000 P 01/20/17 50.0 2.01 2.24
AKAM 170120P00052500 P 01/20/17 52.5 2.46 2.70
AKAM 170120P00055000 P 01/20/17 55.0 2.97 3.25
AKAM 170120P00057500 P 01/20/17 57.5 3.60 3.85
AKAM 170120P00060000 P 01/20/17 60.0 4.25 4.50
AKAM 170120P00062500 P 01/20/17 62.5 5.00 5.30
AKAM 170120P00065000 P 01/20/17 65.0 5.85 6.15
AKAM 170120P00067500 P 01/20/17 67.5 6.80 7.05
AKAM 170120P00070000 P 01/20/17 70.0 7.80 8.05
AKAM 170120P00072500 P 01/20/17 72.5 8.90 9.20
AKAM 170120P00075000 P 01/20/17 75.0 10.10 10.35
AKAM 170120P00077500 P 01/20/17 77.5 11.40 11.65
AKAM 170120P00080000 P 01/20/17 80.0 12.75 13.00
AKAM 170120P00082500 P 01/20/17 82.5 14.20 14.45
AKAM 170120P00085000 P 01/20/17 85.0 15.70 16.00
AKAM 170120P00090000 P 01/20/17 90.0 19.00 19.35
AKAM 170120P00095000 P 01/20/17 95.0 22.50 22.95
AKAM 170120P00100000 P 01/20/17 100.0 26.40 26.80
AKAM 170120P00105000 P 01/20/17 105.0 30.45 30.90
AKAM 170120P00110000 P 01/20/17 110.0 34.70 35.20

OPRA data is delayed 15 minutes.