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

Quote Lookup

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

Akamai Technologies Inc (AKAM)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 141031C00040000 C 10/31/14 40.0 14.05 15.55
AKAM 141031C00045000 C 10/31/14 45.0 9.00 11.05
AKAM 141031C00046000 C 10/31/14 46.0 8.30 9.70
AKAM 141031C00047000 C 10/31/14 47.0 7.40 8.70
AKAM 141031C00047500 C 10/31/14 47.5 6.95 8.25
AKAM 141031C00048000 C 10/31/14 48.0 6.55 7.85
AKAM 141031C00048500 C 10/31/14 48.5 6.15 7.25
AKAM 141031C00049000 C 10/31/14 49.0 5.85 6.85
AKAM 141031C00049500 C 10/31/14 49.5 6.10 6.40
AKAM 141031C00050000 C 10/31/14 50.0 5.65 5.95
AKAM 141031C00050500 C 10/31/14 50.5 5.25 5.55
AKAM 141031C00051000 C 10/31/14 51.0 4.85 5.15
AKAM 141031C00051500 C 10/31/14 51.5 4.45 4.80
AKAM 141031C00052000 C 10/31/14 52.0 4.05 4.45
AKAM 141031C00052500 C 10/31/14 52.5 3.85 4.05
AKAM 141031C00053000 C 10/31/14 53.0 3.35 3.70
AKAM 141031C00053500 C 10/31/14 53.5 3.15 3.40
AKAM 141031C00054000 C 10/31/14 54.0 2.91 3.05
AKAM 141031C00054500 C 10/31/14 54.5 2.54 2.79
AKAM 141031C00055000 C 10/31/14 55.0 2.27 2.51
AKAM 141031C00055500 C 10/31/14 55.5 2.09 2.23
AKAM 141031C00056000 C 10/31/14 56.0 1.77 2.01
AKAM 141031C00056500 C 10/31/14 56.5 1.64 1.80
AKAM 141031C00057000 C 10/31/14 57.0 1.40 1.57
AKAM 141031C00057500 C 10/31/14 57.5 1.12 1.39
AKAM 141031C00058000 C 10/31/14 58.0 1.08 1.23
AKAM 141031C00058500 C 10/31/14 58.5 0.81 1.07
AKAM 141031C00059000 C 10/31/14 59.0 0.64 0.94
AKAM 141031C00059500 C 10/31/14 59.5 0.68 0.82
AKAM 141031C00060000 C 10/31/14 60.0 0.59 0.70
AKAM 141031C00060500 C 10/31/14 60.5 0.37 0.64
AKAM 141031C00061000 C 10/31/14 61.0 0.33 0.58
AKAM 141031C00061500 C 10/31/14 61.5 0.31 0.46
AKAM 141031C00062000 C 10/31/14 62.0 0.22 0.47
AKAM 141031C00062500 C 10/31/14 62.5 0.20 0.35
AKAM 141031C00063000 C 10/31/14 63.0 0.13 0.38
AKAM 141031C00063500 C 10/31/14 63.5 0.11 0.35
AKAM 141031C00064000 C 10/31/14 64.0 0.09 0.33
AKAM 141031C00064500 C 10/31/14 64.5 0.07 0.30
AKAM 141031C00065000 C 10/31/14 65.0 0.05 0.26
AKAM 141031C00065500 C 10/31/14 65.5 0.04 0.24
AKAM 141031C00066000 C 10/31/14 66.0 0.02 0.25
AKAM 141031C00066500 C 10/31/14 66.5 0.01 0.21
AKAM 141031C00067000 C 10/31/14 67.0 0.00 0.21
AKAM 141031C00067500 C 10/31/14 67.5 0.00 0.25
AKAM 141031C00068000 C 10/31/14 68.0 0.00 0.20
AKAM 141031C00070000 C 10/31/14 70.0 0.00 0.25
AKAM 141031P00040000 P 10/31/14 40.0 0.00 0.25
AKAM 141031P00045000 P 10/31/14 45.0 0.09 0.22
AKAM 141031P00046000 P 10/31/14 46.0 0.13 0.36
AKAM 141031P00047000 P 10/31/14 47.0 0.21 0.47
AKAM 141031P00047500 P 10/31/14 47.5 0.27 0.52
AKAM 141031P00048000 P 10/31/14 48.0 0.32 0.58
AKAM 141031P00048500 P 10/31/14 48.5 0.25 0.64
AKAM 141031P00049000 P 10/31/14 49.0 0.43 0.61
AKAM 141031P00049500 P 10/31/14 49.5 0.45 0.69
AKAM 141031P00050000 P 10/31/14 50.0 0.48 0.68
AKAM 141031P00050500 P 10/31/14 50.5 0.64 0.88
AKAM 141031P00051000 P 10/31/14 51.0 0.66 0.88
AKAM 141031P00051500 P 10/31/14 51.5 0.75 1.12
AKAM 141031P00052000 P 10/31/14 52.0 0.99 1.12
AKAM 141031P00052500 P 10/31/14 52.5 1.10 1.27
AKAM 141031P00053000 P 10/31/14 53.0 1.24 1.46
AKAM 141031P00053500 P 10/31/14 53.5 1.36 1.68
AKAM 141031P00054000 P 10/31/14 54.0 1.61 1.94
AKAM 141031P00054500 P 10/31/14 54.5 1.85 2.03
AKAM 141031P00055000 P 10/31/14 55.0 2.05 2.24
AKAM 141031P00055500 P 10/31/14 55.5 2.29 2.73
AKAM 141031P00056000 P 10/31/14 56.0 2.51 3.30
AKAM 141031P00056500 P 10/31/14 56.5 2.86 3.35
AKAM 141031P00057000 P 10/31/14 57.0 3.15 3.65
AKAM 141031P00057500 P 10/31/14 57.5 3.40 3.90
AKAM 141031P00058000 P 10/31/14 58.0 3.80 4.35
AKAM 141031P00058500 P 10/31/14 58.5 3.95 4.70
AKAM 141031P00059000 P 10/31/14 59.0 4.45 5.10
AKAM 141031P00059500 P 10/31/14 59.5 4.85 5.50
AKAM 141031P00060000 P 10/31/14 60.0 5.25 6.30
AKAM 141031P00060500 P 10/31/14 60.5 5.70 6.65
AKAM 141031P00061000 P 10/31/14 61.0 5.95 7.00
AKAM 141031P00061500 P 10/31/14 61.5 6.35 7.50
AKAM 141031P00062000 P 10/31/14 62.0 6.80 7.95
AKAM 141031P00062500 P 10/31/14 62.5 7.30 8.20
AKAM 141031P00063000 P 10/31/14 63.0 7.80 9.35
AKAM 141031P00063500 P 10/31/14 63.5 8.35 9.65
AKAM 141031P00064000 P 10/31/14 64.0 8.75 10.15
AKAM 141031P00064500 P 10/31/14 64.5 9.20 10.65
AKAM 141031P00065000 P 10/31/14 65.0 9.65 11.15
AKAM 141031P00065500 P 10/31/14 65.5 10.15 11.65
AKAM 141031P00066000 P 10/31/14 66.0 10.60 12.05
AKAM 141031P00066500 P 10/31/14 66.5 11.10 12.55
AKAM 141031P00067000 P 10/31/14 67.0 11.60 13.05
AKAM 141031P00067500 P 10/31/14 67.5 12.10 13.70
AKAM 141031P00068000 P 10/31/14 68.0 12.60 14.00
AKAM 141031P00070000 P 10/31/14 70.0 14.60 16.15
AKAM 141107C00045000 C 11/07/14 45.0 9.00 10.60
AKAM 141107C00049500 C 11/07/14 49.5 5.65 6.50
AKAM 141107C00050000 C 11/07/14 50.0 5.85 6.25
AKAM 141107C00050500 C 11/07/14 50.5 5.10 5.85
AKAM 141107C00051000 C 11/07/14 51.0 4.75 5.40
AKAM 141107C00051500 C 11/07/14 51.5 4.65 4.95
AKAM 141107C00052000 C 11/07/14 52.0 4.35 4.65
AKAM 141107C00052500 C 11/07/14 52.5 4.00 4.20
AKAM 141107C00053000 C 11/07/14 53.0 3.60 3.85
AKAM 141107C00053500 C 11/07/14 53.5 3.25 3.65
AKAM 141107C00054000 C 11/07/14 54.0 3.00 3.35
AKAM 141107C00054500 C 11/07/14 54.5 2.65 2.91
AKAM 141107C00055000 C 11/07/14 55.0 2.40 2.64
AKAM 141107C00055500 C 11/07/14 55.5 2.22 2.52
AKAM 141107C00056000 C 11/07/14 56.0 1.88 2.16
AKAM 141107C00056500 C 11/07/14 56.5 1.73 1.94
AKAM 141107C00057000 C 11/07/14 57.0 1.55 1.84
AKAM 141107C00057500 C 11/07/14 57.5 1.28 1.56
AKAM 141107C00058000 C 11/07/14 58.0 1.19 1.40
AKAM 141107C00058500 C 11/07/14 58.5 0.98 1.21
AKAM 141107C00059000 C 11/07/14 59.0 0.84 1.07
AKAM 141107C00059500 C 11/07/14 59.5 0.73 0.94
AKAM 141107C00060000 C 11/07/14 60.0 0.66 0.91
AKAM 141107C00060500 C 11/07/14 60.5 0.38 0.76
AKAM 141107C00061000 C 11/07/14 61.0 0.41 0.64
AKAM 141107C00061500 C 11/07/14 61.5 0.24 0.60
AKAM 141107C00062000 C 11/07/14 62.0 0.28 0.53
AKAM 141107C00062500 C 11/07/14 62.5 0.23 0.48
AKAM 141107C00063000 C 11/07/14 63.0 0.19 0.43
AKAM 141107C00063500 C 11/07/14 63.5 0.15 0.39
AKAM 141107C00064000 C 11/07/14 64.0 0.11 0.37
AKAM 141107C00064500 C 11/07/14 64.5 0.12 0.33
AKAM 141107C00065000 C 11/07/14 65.0 0.09 0.30
AKAM 141107C00065500 C 11/07/14 65.5 0.06 0.28
AKAM 141107C00066000 C 11/07/14 66.0 0.06 0.26
AKAM 141107C00066500 C 11/07/14 66.5 0.04 0.25
AKAM 141107C00067000 C 11/07/14 67.0 0.03 0.25
AKAM 141107C00067500 C 11/07/14 67.5 0.01 0.21
AKAM 141107C00068000 C 11/07/14 68.0 0.00 0.26
AKAM 141107C00068500 C 11/07/14 68.5 0.00 0.22
AKAM 141107C00070000 C 11/07/14 70.0 0.00 0.25
AKAM 141107P00045000 P 11/07/14 45.0 0.11 0.32
AKAM 141107P00049500 P 11/07/14 49.5 0.50 0.90
AKAM 141107P00050000 P 11/07/14 50.0 0.64 1.01
AKAM 141107P00050500 P 11/07/14 50.5 0.73 1.11
AKAM 141107P00051000 P 11/07/14 51.0 0.84 1.28
AKAM 141107P00051500 P 11/07/14 51.5 0.97 1.54
AKAM 141107P00052000 P 11/07/14 52.0 1.11 1.64
AKAM 141107P00052500 P 11/07/14 52.5 1.21 1.44
AKAM 141107P00053000 P 11/07/14 53.0 1.33 1.80
AKAM 141107P00053500 P 11/07/14 53.5 1.59 1.83
AKAM 141107P00054000 P 11/07/14 54.0 1.78 2.49
AKAM 141107P00054500 P 11/07/14 54.5 1.96 2.76
AKAM 141107P00055000 P 11/07/14 55.0 2.22 2.43
AKAM 141107P00055500 P 11/07/14 55.5 2.48 3.15
AKAM 141107P00056000 P 11/07/14 56.0 2.73 3.45
AKAM 141107P00056500 P 11/07/14 56.5 3.00 3.50
AKAM 141107P00057000 P 11/07/14 57.0 3.30 3.80
AKAM 141107P00057500 P 11/07/14 57.5 3.50 4.00
AKAM 141107P00058000 P 11/07/14 58.0 3.95 4.85
AKAM 141107P00058500 P 11/07/14 58.5 4.25 5.20
AKAM 141107P00059000 P 11/07/14 59.0 4.45 5.30
AKAM 141107P00059500 P 11/07/14 59.5 5.00 5.95
AKAM 141107P00060000 P 11/07/14 60.0 5.40 6.35
AKAM 141107P00060500 P 11/07/14 60.5 5.65 6.45
AKAM 141107P00061000 P 11/07/14 61.0 6.15 6.75
AKAM 141107P00061500 P 11/07/14 61.5 6.45 7.50
AKAM 141107P00062000 P 11/07/14 62.0 7.05 7.85
AKAM 141107P00062500 P 11/07/14 62.5 7.30 8.25
AKAM 141107P00063000 P 11/07/14 63.0 7.95 8.60
AKAM 141107P00063500 P 11/07/14 63.5 8.40 9.80
AKAM 141107P00064000 P 11/07/14 64.0 8.65 10.30
AKAM 141107P00064500 P 11/07/14 64.5 9.25 11.90
AKAM 141107P00065000 P 11/07/14 65.0 9.70 12.40
AKAM 141107P00065500 P 11/07/14 65.5 10.20 12.05
AKAM 141107P00066000 P 11/07/14 66.0 10.70 13.25
AKAM 141107P00066500 P 11/07/14 66.5 11.20 12.90
AKAM 141107P00067000 P 11/07/14 67.0 11.65 13.35
AKAM 141107P00067500 P 11/07/14 67.5 12.15 13.85
AKAM 141107P00068000 P 11/07/14 68.0 12.65 15.25
AKAM 141107P00068500 P 11/07/14 68.5 13.10 15.75
AKAM 141107P00070000 P 11/07/14 70.0 14.65 16.35
AKAM 141114C00045000 C 11/14/14 45.0 9.15 10.60
AKAM 141114C00049500 C 11/14/14 49.5 5.65 6.60
AKAM 141114C00050000 C 11/14/14 50.0 5.60 6.30
AKAM 141114C00050500 C 11/14/14 50.5 5.55 5.90
AKAM 141114C00051000 C 11/14/14 51.0 5.15 5.40
AKAM 141114C00051500 C 11/14/14 51.5 4.75 5.10
AKAM 141114C00052000 C 11/14/14 52.0 4.45 4.80
AKAM 141114C00052500 C 11/14/14 52.5 4.05 4.40
AKAM 141114C00053000 C 11/14/14 53.0 3.70 4.00
AKAM 141114C00053500 C 11/14/14 53.5 3.40 3.75
AKAM 141114C00054000 C 11/14/14 54.0 3.10 3.40
AKAM 141114C00054500 C 11/14/14 54.5 2.79 3.10
AKAM 141114C00055000 C 11/14/14 55.0 2.53 2.84
AKAM 141114C00055500 C 11/14/14 55.5 2.34 2.75
AKAM 141114C00056000 C 11/14/14 56.0 2.03 2.38
AKAM 141114C00056500 C 11/14/14 56.5 1.82 2.22
AKAM 141114C00057000 C 11/14/14 57.0 1.70 2.14
AKAM 141114C00057500 C 11/14/14 57.5 1.22 1.70
AKAM 141114C00058000 C 11/14/14 58.0 1.26 1.74
AKAM 141114C00058500 C 11/14/14 58.5 1.20 1.35
AKAM 141114C00059000 C 11/14/14 59.0 0.80 1.30
AKAM 141114C00059500 C 11/14/14 59.5 0.84 1.06
AKAM 141114C00060000 C 11/14/14 60.0 0.74 0.94
AKAM 141114C00060500 C 11/14/14 60.5 0.73 0.86
AKAM 141114C00061000 C 11/14/14 61.0 0.53 0.76
AKAM 141114C00061500 C 11/14/14 61.5 0.34 0.68
AKAM 141114C00062000 C 11/14/14 62.0 0.36 0.61
AKAM 141114C00062500 C 11/14/14 62.5 0.30 0.55
AKAM 141114C00063000 C 11/14/14 63.0 0.24 0.50
AKAM 141114C00063500 C 11/14/14 63.5 0.20 0.45
AKAM 141114C00064000 C 11/14/14 64.0 0.17 0.41
AKAM 141114C00064500 C 11/14/14 64.5 0.15 0.38
AKAM 141114C00065000 C 11/14/14 65.0 0.13 0.35
AKAM 141114C00065500 C 11/14/14 65.5 0.09 0.32
AKAM 141114C00066000 C 11/14/14 66.0 0.04 0.30
AKAM 141114C00067000 C 11/14/14 67.0 0.04 0.25
AKAM 141114C00068000 C 11/14/14 68.0 0.02 0.19
AKAM 141114C00070000 C 11/14/14 70.0 0.00 0.14
AKAM 141114P00045000 P 11/14/14 45.0 0.16 0.41
AKAM 141114P00049500 P 11/14/14 49.5 0.61 0.80
AKAM 141114P00050000 P 11/14/14 50.0 0.80 1.03
AKAM 141114P00050500 P 11/14/14 50.5 0.79 1.16
AKAM 141114P00051000 P 11/14/14 51.0 0.91 1.38
AKAM 141114P00051500 P 11/14/14 51.5 1.05 1.54
AKAM 141114P00052000 P 11/14/14 52.0 1.24 1.59
AKAM 141114P00052500 P 11/14/14 52.5 1.43 1.56
AKAM 141114P00053000 P 11/14/14 53.0 1.50 2.22
AKAM 141114P00053500 P 11/14/14 53.5 1.77 2.24
AKAM 141114P00054000 P 11/14/14 54.0 1.92 2.21
AKAM 141114P00054500 P 11/14/14 54.5 2.17 2.35
AKAM 141114P00055000 P 11/14/14 55.0 2.38 2.56
AKAM 141114P00055500 P 11/14/14 55.5 2.60 3.25
AKAM 141114P00056000 P 11/14/14 56.0 2.85 3.35
AKAM 141114P00056500 P 11/14/14 56.5 3.15 3.85
AKAM 141114P00057000 P 11/14/14 57.0 3.45 3.90
AKAM 141114P00057500 P 11/14/14 57.5 3.50 4.10
AKAM 141114P00058000 P 11/14/14 58.0 4.05 4.60
AKAM 141114P00058500 P 11/14/14 58.5 4.40 4.95
AKAM 141114P00059000 P 11/14/14 59.0 4.65 5.45
AKAM 141114P00059500 P 11/14/14 59.5 5.15 5.90
AKAM 141114P00060000 P 11/14/14 60.0 5.35 6.30
AKAM 141114P00060500 P 11/14/14 60.5 5.85 6.65
AKAM 141114P00061000 P 11/14/14 61.0 6.25 6.55
AKAM 141114P00061500 P 11/14/14 61.5 6.60 7.30
AKAM 141114P00062000 P 11/14/14 62.0 7.05 7.85
AKAM 141114P00062500 P 11/14/14 62.5 7.60 8.35
AKAM 141114P00063000 P 11/14/14 63.0 8.05 8.65
AKAM 141114P00063500 P 11/14/14 63.5 8.30 9.80
AKAM 141114P00064000 P 11/14/14 64.0 8.90 9.85
AKAM 141114P00064500 P 11/14/14 64.5 9.40 11.70
AKAM 141114P00065000 P 11/14/14 65.0 9.75 12.20
AKAM 141114P00065500 P 11/14/14 65.5 10.25 11.80
AKAM 141114P00066000 P 11/14/14 66.0 10.75 12.45
AKAM 141114P00067000 P 11/14/14 67.0 11.75 13.45
AKAM 141114P00068000 P 11/14/14 68.0 12.70 14.20
AKAM 141114P00070000 P 11/14/14 70.0 14.65 16.20
AKAM 141122C00030000 C 11/22/14 30.0 23.50 26.05
AKAM 141122C00035000 C 11/22/14 35.0 18.90 20.40
AKAM 141122C00040000 C 11/22/14 40.0 14.15 15.45
AKAM 141122C00045000 C 11/22/14 45.0 9.50 10.65
AKAM 141122C00046000 C 11/22/14 46.0 8.60 9.75
AKAM 141122C00046500 C 11/22/14 46.5 8.20 9.40
AKAM 141122C00047000 C 11/22/14 47.0 7.75 8.85
AKAM 141122C00047500 C 11/22/14 47.5 7.35 8.40
AKAM 141122C00048000 C 11/22/14 48.0 6.95 8.00
AKAM 141122C00048500 C 11/22/14 48.5 7.30 7.60
AKAM 141122C00049000 C 11/22/14 49.0 6.90 7.15
AKAM 141122C00049500 C 11/22/14 49.5 6.50 6.70
AKAM 141122C00050000 C 11/22/14 50.0 6.10 6.30
AKAM 141122C00050500 C 11/22/14 50.5 5.70 5.90
AKAM 141122C00051000 C 11/22/14 51.0 5.35 5.55
AKAM 141122C00051500 C 11/22/14 51.5 5.00 5.20
AKAM 141122C00052000 C 11/22/14 52.0 4.65 4.80
AKAM 141122C00052500 C 11/22/14 52.5 4.30 4.45
AKAM 141122C00053000 C 11/22/14 53.0 4.00 4.15
AKAM 141122C00053500 C 11/22/14 53.5 3.70 3.85
AKAM 141122C00054000 C 11/22/14 54.0 3.40 3.55
AKAM 141122C00054500 C 11/22/14 54.5 3.10 3.25
AKAM 141122C00055000 C 11/22/14 55.0 2.84 2.95
AKAM 141122C00055500 C 11/22/14 55.5 2.58 2.71
AKAM 141122C00056000 C 11/22/14 56.0 2.34 2.45
AKAM 141122C00056500 C 11/22/14 56.5 2.12 2.22
AKAM 141122C00057000 C 11/22/14 57.0 1.91 2.03
AKAM 141122C00057500 C 11/22/14 57.5 1.71 1.82
AKAM 141122C00058000 C 11/22/14 58.0 1.54 1.64
AKAM 141122C00058500 C 11/22/14 58.5 1.37 1.48
AKAM 141122C00059000 C 11/22/14 59.0 1.22 1.32
AKAM 141122C00059500 C 11/22/14 59.5 1.08 1.19
AKAM 141122C00060000 C 11/22/14 60.0 0.95 1.06
AKAM 141122C00060500 C 11/22/14 60.5 0.83 0.95
AKAM 141122C00061000 C 11/22/14 61.0 0.74 0.84
AKAM 141122C00061500 C 11/22/14 61.5 0.65 0.75
AKAM 141122C00062000 C 11/22/14 62.0 0.56 0.66
AKAM 141122C00062500 C 11/22/14 62.5 0.49 0.58
AKAM 141122C00063000 C 11/22/14 63.0 0.42 0.54
AKAM 141122C00063500 C 11/22/14 63.5 0.36 0.46
AKAM 141122C00064000 C 11/22/14 64.0 0.32 0.41
AKAM 141122C00064500 C 11/22/14 64.5 0.27 0.36
AKAM 141122C00065000 C 11/22/14 65.0 0.25 0.32
AKAM 141122C00065500 C 11/22/14 65.5 0.19 0.28
AKAM 141122C00066000 C 11/22/14 66.0 0.17 0.25
AKAM 141122C00066500 C 11/22/14 66.5 0.14 0.23
AKAM 141122C00067000 C 11/22/14 67.0 0.12 0.21
AKAM 141122C00067500 C 11/22/14 67.5 0.12 0.19
AKAM 141122C00068000 C 11/22/14 68.0 0.08 0.17
AKAM 141122C00070000 C 11/22/14 70.0 0.05 0.11
AKAM 141122C00075000 C 11/22/14 75.0 0.00 0.06
AKAM 141122C00080000 C 11/22/14 80.0 0.00 0.04
AKAM 141122C00085000 C 11/22/14 85.0 0.00 0.03
AKAM 141122C00090000 C 11/22/14 90.0 0.00 0.03
AKAM 141122P00030000 P 11/22/14 30.0 0.00 0.03
AKAM 141122P00035000 P 11/22/14 35.0 0.00 0.05
AKAM 141122P00040000 P 11/22/14 40.0 0.03 0.11
AKAM 141122P00045000 P 11/22/14 45.0 0.24 0.34
AKAM 141122P00046000 P 11/22/14 46.0 0.33 0.42
AKAM 141122P00046500 P 11/22/14 46.5 0.39 0.47
AKAM 141122P00047000 P 11/22/14 47.0 0.44 0.53
AKAM 141122P00047500 P 11/22/14 47.5 0.50 0.59
AKAM 141122P00048000 P 11/22/14 48.0 0.57 0.65
AKAM 141122P00048500 P 11/22/14 48.5 0.64 0.73
AKAM 141122P00049000 P 11/22/14 49.0 0.73 0.82
AKAM 141122P00049500 P 11/22/14 49.5 0.81 0.91
AKAM 141122P00050000 P 11/22/14 50.0 0.91 1.01
AKAM 141122P00050500 P 11/22/14 50.5 1.01 1.12
AKAM 141122P00051000 P 11/22/14 51.0 1.12 1.24
AKAM 141122P00051500 P 11/22/14 51.5 1.26 1.38
AKAM 141122P00052000 P 11/22/14 52.0 1.41 1.52
AKAM 141122P00052500 P 11/22/14 52.5 1.55 1.64
AKAM 141122P00053000 P 11/22/14 53.0 1.73 1.85
AKAM 141122P00053500 P 11/22/14 53.5 1.92 2.04
AKAM 141122P00054000 P 11/22/14 54.0 2.12 2.25
AKAM 141122P00054500 P 11/22/14 54.5 2.33 2.46
AKAM 141122P00055000 P 11/22/14 55.0 2.57 2.69
AKAM 141122P00055500 P 11/22/14 55.5 2.76 2.92
AKAM 141122P00056000 P 11/22/14 56.0 3.05 3.20
AKAM 141122P00056500 P 11/22/14 56.5 3.30 3.50
AKAM 141122P00057000 P 11/22/14 57.0 3.60 3.75
AKAM 141122P00057500 P 11/22/14 57.5 3.95 4.10
AKAM 141122P00058000 P 11/22/14 58.0 4.25 4.40
AKAM 141122P00058500 P 11/22/14 58.5 4.60 4.75
AKAM 141122P00059000 P 11/22/14 59.0 4.90 5.10
AKAM 141122P00059500 P 11/22/14 59.5 5.30 5.50
AKAM 141122P00060000 P 11/22/14 60.0 5.65 5.85
AKAM 141122P00060500 P 11/22/14 60.5 6.05 6.25
AKAM 141122P00061000 P 11/22/14 61.0 6.45 6.65
AKAM 141122P00061500 P 11/22/14 61.5 6.85 7.05
AKAM 141122P00062000 P 11/22/14 62.0 7.20 7.45
AKAM 141122P00062500 P 11/22/14 62.5 7.70 7.90
AKAM 141122P00063000 P 11/22/14 63.0 8.10 8.35
AKAM 141122P00063500 P 11/22/14 63.5 8.55 9.25
AKAM 141122P00064000 P 11/22/14 64.0 9.00 9.60
AKAM 141122P00064500 P 11/22/14 64.5 9.45 10.60
AKAM 141122P00065000 P 11/22/14 65.0 9.90 11.10
AKAM 141122P00065500 P 11/22/14 65.5 10.35 11.55
AKAM 141122P00066000 P 11/22/14 66.0 10.85 12.05
AKAM 141122P00066500 P 11/22/14 66.5 11.30 12.55
AKAM 141122P00067000 P 11/22/14 67.0 11.80 13.00
AKAM 141122P00067500 P 11/22/14 67.5 12.20 13.50
AKAM 141122P00068000 P 11/22/14 68.0 12.75 14.00
AKAM 141122P00070000 P 11/22/14 70.0 14.65 16.00
AKAM 141122P00075000 P 11/22/14 75.0 19.65 20.95
AKAM 141122P00080000 P 11/22/14 80.0 24.40 26.30
AKAM 141122P00085000 P 11/22/14 85.0 29.30 31.55
AKAM 141122P00090000 P 11/22/14 90.0 34.30 36.30
AKAM 141128C00045000 C 11/28/14 45.0 8.85 10.75
AKAM 141128C00049500 C 11/28/14 49.5 6.05 6.90
AKAM 141128C00050000 C 11/28/14 50.0 5.75 6.50
AKAM 141128C00050500 C 11/28/14 50.5 5.35 6.00
AKAM 141128C00051000 C 11/28/14 51.0 4.95 5.65
AKAM 141128C00051500 C 11/28/14 51.5 4.85 5.35
AKAM 141128C00052000 C 11/28/14 52.0 4.60 4.95
AKAM 141128C00052500 C 11/28/14 52.5 4.15 4.60
AKAM 141128C00053000 C 11/28/14 53.0 3.75 4.20
AKAM 141128C00053500 C 11/28/14 53.5 3.65 3.90
AKAM 141128C00054000 C 11/28/14 54.0 3.30 3.60
AKAM 141128C00054500 C 11/28/14 54.5 2.87 3.35
AKAM 141128C00055000 C 11/28/14 55.0 2.83 3.10
AKAM 141128C00055500 C 11/28/14 55.5 2.45 2.88
AKAM 141128C00056000 C 11/28/14 56.0 1.99 2.57
AKAM 141128C00056500 C 11/28/14 56.5 1.90 2.33
AKAM 141128C00057000 C 11/28/14 57.0 1.74 2.16
AKAM 141128C00057500 C 11/28/14 57.5 1.71 1.97
AKAM 141128C00058000 C 11/28/14 58.0 1.25 1.73
AKAM 141128C00058500 C 11/28/14 58.5 1.26 1.63
AKAM 141128C00059000 C 11/28/14 59.0 1.14 1.46
AKAM 141128C00059500 C 11/28/14 59.5 1.00 1.26
AKAM 141128C00060000 C 11/28/14 60.0 0.86 1.21
AKAM 141128C00060500 C 11/28/14 60.5 0.78 1.12
AKAM 141128C00061000 C 11/28/14 61.0 0.73 0.90
AKAM 141128C00061500 C 11/28/14 61.5 0.52 0.91
AKAM 141128C00062000 C 11/28/14 62.0 0.44 0.72
AKAM 141128C00062500 C 11/28/14 62.5 0.36 0.65
AKAM 141128C00063000 C 11/28/14 63.0 0.31 0.58
AKAM 141128C00063500 C 11/28/14 63.5 0.27 0.53
AKAM 141128C00064000 C 11/28/14 64.0 0.24 0.49
AKAM 141128C00064500 C 11/28/14 64.5 0.21 0.44
AKAM 141128C00065000 C 11/28/14 65.0 0.18 0.40
AKAM 141128C00066000 C 11/28/14 66.0 0.12 0.34
AKAM 141128C00067000 C 11/28/14 67.0 0.08 0.29
AKAM 141128C00070000 C 11/28/14 70.0 0.03 0.22
AKAM 141128P00045000 P 11/28/14 45.0 0.25 0.42
AKAM 141128P00049500 P 11/28/14 49.5 0.78 1.13
AKAM 141128P00050000 P 11/28/14 50.0 0.92 1.29
AKAM 141128P00050500 P 11/28/14 50.5 1.01 1.44
AKAM 141128P00051000 P 11/28/14 51.0 1.07 1.59
AKAM 141128P00051500 P 11/28/14 51.5 1.25 1.78
AKAM 141128P00052000 P 11/28/14 52.0 1.33 1.94
AKAM 141128P00052500 P 11/28/14 52.5 1.50 2.16
AKAM 141128P00053000 P 11/28/14 53.0 1.64 2.35
AKAM 141128P00053500 P 11/28/14 53.5 1.96 2.54
AKAM 141128P00054000 P 11/28/14 54.0 2.15 2.80
AKAM 141128P00054500 P 11/28/14 54.5 2.23 2.94
AKAM 141128P00055000 P 11/28/14 55.0 2.54 3.20
AKAM 141128P00055500 P 11/28/14 55.5 2.69 3.30
AKAM 141128P00056000 P 11/28/14 56.0 3.10 3.95
AKAM 141128P00056500 P 11/28/14 56.5 3.35 4.20
AKAM 141128P00057000 P 11/28/14 57.0 3.50 4.55
AKAM 141128P00057500 P 11/28/14 57.5 3.90 4.85
AKAM 141128P00058000 P 11/28/14 58.0 4.15 5.20
AKAM 141128P00058500 P 11/28/14 58.5 4.45 5.60
AKAM 141128P00059000 P 11/28/14 59.0 4.90 6.05
AKAM 141128P00059500 P 11/28/14 59.5 5.20 6.35
AKAM 141128P00060000 P 11/28/14 60.0 5.70 6.50
AKAM 141128P00060500 P 11/28/14 60.5 5.95 7.20
AKAM 141128P00061000 P 11/28/14 61.0 6.45 7.65
AKAM 141128P00061500 P 11/28/14 61.5 6.85 8.05
AKAM 141128P00062000 P 11/28/14 62.0 7.20 8.50
AKAM 141128P00062500 P 11/28/14 62.5 7.70 8.55
AKAM 141128P00063000 P 11/28/14 63.0 8.15 8.85
AKAM 141128P00063500 P 11/28/14 63.5 8.50 9.35
AKAM 141128P00064000 P 11/28/14 64.0 9.00 9.85
AKAM 141128P00064500 P 11/28/14 64.5 9.40 10.35
AKAM 141128P00065000 P 11/28/14 65.0 9.90 11.10
AKAM 141128P00066000 P 11/28/14 66.0 10.85 12.45
AKAM 141128P00067000 P 11/28/14 67.0 11.75 12.85
AKAM 141128P00070000 P 11/28/14 70.0 14.65 15.85
AKAM 141205C00045000 C 12/05/14 45.0 9.25 10.75
AKAM 141205C00047000 C 12/05/14 47.0 7.80 9.20
AKAM 141205C00047500 C 12/05/14 47.5 7.10 8.60
AKAM 141205C00048000 C 12/05/14 48.0 6.85 8.10
AKAM 141205C00048500 C 12/05/14 48.5 6.85 7.85
AKAM 141205C00049000 C 12/05/14 49.0 6.50 7.40
AKAM 141205C00049500 C 12/05/14 49.5 6.10 6.90
AKAM 141205C00050000 C 12/05/14 50.0 5.70 6.45
AKAM 141205C00050500 C 12/05/14 50.5 5.35 6.05
AKAM 141205C00051000 C 12/05/14 51.0 4.85 5.70
AKAM 141205C00051500 C 12/05/14 51.5 5.00 5.50
AKAM 141205C00052000 C 12/05/14 52.0 4.65 5.05
AKAM 141205C00052500 C 12/05/14 52.5 4.35 4.80
AKAM 141205C00053000 C 12/05/14 53.0 4.00 4.25
AKAM 141205C00053500 C 12/05/14 53.5 3.70 4.00
AKAM 141205C00054000 C 12/05/14 54.0 3.40 3.75
AKAM 141205C00054500 C 12/05/14 54.5 3.10 3.45
AKAM 141205C00055000 C 12/05/14 55.0 2.88 3.15
AKAM 141205C00055500 C 12/05/14 55.5 2.62 2.88
AKAM 141205C00056000 C 12/05/14 56.0 2.16 2.74
AKAM 141205C00056500 C 12/05/14 56.5 1.97 2.42
AKAM 141205C00057000 C 12/05/14 57.0 1.91 2.20
AKAM 141205C00057500 C 12/05/14 57.5 1.74 2.03
AKAM 141205C00058000 C 12/05/14 58.0 1.35 1.87
AKAM 141205C00058500 C 12/05/14 58.5 1.33 1.70
AKAM 141205C00059000 C 12/05/14 59.0 1.24 1.48
AKAM 141205C00059500 C 12/05/14 59.5 0.99 1.31
AKAM 141205C00060000 C 12/05/14 60.0 0.96 1.28
AKAM 141205C00060500 C 12/05/14 60.5 0.78 1.16
AKAM 141205C00061000 C 12/05/14 61.0 0.75 1.05
AKAM 141205C00061500 C 12/05/14 61.5 0.68 0.92
AKAM 141205C00062000 C 12/05/14 62.0 0.44 0.93
AKAM 141205C00063000 C 12/05/14 63.0 0.30 0.79
AKAM 141205C00064000 C 12/05/14 64.0 0.18 0.67
AKAM 141205C00065000 C 12/05/14 65.0 0.10 0.58
AKAM 141205C00070000 C 12/05/14 70.0 0.01 0.38
AKAM 141205P00045000 P 12/05/14 45.0 0.25 0.58
AKAM 141205P00047000 P 12/05/14 47.0 0.37 0.86
AKAM 141205P00047500 P 12/05/14 47.5 0.45 0.94
AKAM 141205P00048000 P 12/05/14 48.0 0.53 1.02
AKAM 141205P00048500 P 12/05/14 48.5 0.69 0.98
AKAM 141205P00049000 P 12/05/14 49.0 0.79 1.08
AKAM 141205P00049500 P 12/05/14 49.5 0.89 1.18
AKAM 141205P00050000 P 12/05/14 50.0 0.92 1.28
AKAM 141205P00050500 P 12/05/14 50.5 0.99 1.43
AKAM 141205P00051000 P 12/05/14 51.0 1.20 1.58
AKAM 141205P00051500 P 12/05/14 51.5 1.33 1.73
AKAM 141205P00052000 P 12/05/14 52.0 1.42 1.91
AKAM 141205P00052500 P 12/05/14 52.5 1.64 2.13
AKAM 141205P00053000 P 12/05/14 53.0 1.75 2.28
AKAM 141205P00053500 P 12/05/14 53.5 2.03 2.54
AKAM 141205P00054000 P 12/05/14 54.0 2.16 2.75
AKAM 141205P00054500 P 12/05/14 54.5 2.41 2.93
AKAM 141205P00055000 P 12/05/14 55.0 2.55 3.20
AKAM 141205P00055500 P 12/05/14 55.5 2.85 3.20
AKAM 141205P00056000 P 12/05/14 56.0 3.15 3.80
AKAM 141205P00056500 P 12/05/14 56.5 3.45 4.05
AKAM 141205P00057000 P 12/05/14 57.0 3.65 4.30
AKAM 141205P00057500 P 12/05/14 57.5 4.00 4.65
AKAM 141205P00058000 P 12/05/14 58.0 4.35 4.90
AKAM 141205P00058500 P 12/05/14 58.5 4.65 5.45
AKAM 141205P00059000 P 12/05/14 59.0 5.05 5.65
AKAM 141205P00059500 P 12/05/14 59.5 5.40 6.00
AKAM 141205P00060000 P 12/05/14 60.0 5.70 6.55
AKAM 141205P00060500 P 12/05/14 60.5 6.10 7.25
AKAM 141205P00061000 P 12/05/14 61.0 6.50 7.90
AKAM 141205P00061500 P 12/05/14 61.5 6.80 8.05
AKAM 141205P00062000 P 12/05/14 62.0 7.25 8.50
AKAM 141205P00063000 P 12/05/14 63.0 8.05 8.85
AKAM 141205P00064000 P 12/05/14 64.0 8.85 9.85
AKAM 141205P00065000 P 12/05/14 65.0 9.90 10.85
AKAM 141205P00070000 P 12/05/14 70.0 14.60 16.20
AKAM 141220C00035000 C 12/20/14 35.0 19.10 20.45
AKAM 141220C00037500 C 12/20/14 37.5 16.55 18.10
AKAM 141220C00040000 C 12/20/14 40.0 14.15 15.55
AKAM 141220C00042500 C 12/20/14 42.5 11.80 13.15
AKAM 141220C00045000 C 12/20/14 45.0 9.60 10.85
AKAM 141220C00047500 C 12/20/14 47.5 7.55 8.70
AKAM 141220C00050000 C 12/20/14 50.0 6.40 6.60
AKAM 141220C00052500 C 12/20/14 52.5 4.70 4.85
AKAM 141220C00055000 C 12/20/14 55.0 3.25 3.35
AKAM 141220C00057500 C 12/20/14 57.5 2.12 2.22
AKAM 141220C00060000 C 12/20/14 60.0 1.29 1.40
AKAM 141220C00062500 C 12/20/14 62.5 0.79 0.85
AKAM 141220C00065000 C 12/20/14 65.0 0.40 0.49
AKAM 141220C00070000 C 12/20/14 70.0 0.11 0.18
AKAM 141220P00035000 P 12/20/14 35.0 0.01 0.07
AKAM 141220P00037500 P 12/20/14 37.5 0.03 0.12
AKAM 141220P00040000 P 12/20/14 40.0 0.10 0.20
AKAM 141220P00042500 P 12/20/14 42.5 0.20 0.31
AKAM 141220P00045000 P 12/20/14 45.0 0.41 0.50
AKAM 141220P00047500 P 12/20/14 47.5 0.70 0.80
AKAM 141220P00050000 P 12/20/14 50.0 1.20 1.31
AKAM 141220P00052500 P 12/20/14 52.5 1.91 2.05
AKAM 141220P00055000 P 12/20/14 55.0 2.92 3.05
AKAM 141220P00057500 P 12/20/14 57.5 4.30 4.45
AKAM 141220P00060000 P 12/20/14 60.0 5.95 6.15
AKAM 141220P00062500 P 12/20/14 62.5 7.95 8.15
AKAM 141220P00065000 P 12/20/14 65.0 10.05 11.05
AKAM 141220P00070000 P 12/20/14 70.0 14.75 16.10
AKAM 150117C00018000 C 01/17/15 18.0 34.95 38.50
AKAM 150117C00020000 C 01/17/15 20.0 33.10 36.85
AKAM 150117C00023000 C 01/17/15 23.0 30.10 33.70
AKAM 150117C00025000 C 01/17/15 25.0 27.95 31.05
AKAM 150117C00028000 C 01/17/15 28.0 24.90 28.20
AKAM 150117C00030000 C 01/17/15 30.0 22.90 25.70
AKAM 150117C00033000 C 01/17/15 33.0 21.10 22.50
AKAM 150117C00035000 C 01/17/15 35.0 19.15 20.50
AKAM 150117C00037000 C 01/17/15 37.0 17.20 18.60
AKAM 150117C00040000 C 01/17/15 40.0 14.40 15.70
AKAM 150117C00042000 C 01/17/15 42.0 12.50 13.85
AKAM 150117C00045000 C 01/17/15 45.0 9.90 11.05
AKAM 150117C00047000 C 01/17/15 47.0 9.10 9.30
AKAM 150117C00050000 C 01/17/15 50.0 6.75 6.95
AKAM 150117C00052500 C 01/17/15 52.5 5.05 5.20
AKAM 150117C00055000 C 01/17/15 55.0 3.65 3.75
AKAM 150117C00057500 C 01/17/15 57.5 2.48 2.60
AKAM 150117C00060000 C 01/17/15 60.0 1.60 1.74
AKAM 150117C00062500 C 01/17/15 62.5 1.03 1.12
AKAM 150117C00065000 C 01/17/15 65.0 0.59 0.70
AKAM 150117C00067500 C 01/17/15 67.5 0.34 0.44
AKAM 150117C00070000 C 01/17/15 70.0 0.20 0.27
AKAM 150117C00075000 C 01/17/15 75.0 0.06 0.13
AKAM 150117C00080000 C 01/17/15 80.0 0.02 0.07
AKAM 150117C00085000 C 01/17/15 85.0 0.00 0.06
AKAM 150117C00090000 C 01/17/15 90.0 0.00 0.04
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 0.03
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.03
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.14
AKAM 150117P00030000 P 01/17/15 30.0 0.00 0.05
AKAM 150117P00033000 P 01/17/15 33.0 0.05 0.09
AKAM 150117P00035000 P 01/17/15 35.0 0.04 0.10
AKAM 150117P00037000 P 01/17/15 37.0 0.08 0.17
AKAM 150117P00040000 P 01/17/15 40.0 0.17 0.28
AKAM 150117P00042000 P 01/17/15 42.0 0.29 0.41
AKAM 150117P00045000 P 01/17/15 45.0 0.57 0.69
AKAM 150117P00047000 P 01/17/15 47.0 0.85 0.98
AKAM 150117P00050000 P 01/17/15 50.0 1.38 1.57
AKAM 150117P00052500 P 01/17/15 52.5 2.16 2.35
AKAM 150117P00055000 P 01/17/15 55.0 3.30 3.40
AKAM 150117P00057500 P 01/17/15 57.5 4.65 4.80
AKAM 150117P00060000 P 01/17/15 60.0 6.30 6.45
AKAM 150117P00062500 P 01/17/15 62.5 8.15 8.40
AKAM 150117P00065000 P 01/17/15 65.0 10.25 10.50
AKAM 150117P00067500 P 01/17/15 67.5 12.45 13.55
AKAM 150117P00070000 P 01/17/15 70.0 14.75 16.10
AKAM 150117P00075000 P 01/17/15 75.0 19.60 21.05
AKAM 150117P00080000 P 01/17/15 80.0 23.60 26.40
AKAM 150117P00085000 P 01/17/15 85.0 29.00 31.30
AKAM 150117P00090000 P 01/17/15 90.0 33.75 36.85
AKAM 150220C00030000 C 02/20/15 30.0 23.00 25.75
AKAM 150220C00035000 C 02/20/15 35.0 18.40 20.70
AKAM 150220C00040000 C 02/20/15 40.0 14.70 15.95
AKAM 150220C00045000 C 02/20/15 45.0 11.35 11.60
AKAM 150220C00050000 C 02/20/15 50.0 7.60 7.80
AKAM 150220C00052500 C 02/20/15 52.5 6.00 6.20
AKAM 150220C00055000 C 02/20/15 55.0 4.65 4.80
AKAM 150220C00057500 C 02/20/15 57.5 3.50 3.65
AKAM 150220C00060000 C 02/20/15 60.0 2.56 2.68
AKAM 150220C00062500 C 02/20/15 62.5 1.83 1.96
AKAM 150220C00065000 C 02/20/15 65.0 1.27 1.39
AKAM 150220C00067500 C 02/20/15 67.5 0.87 0.99
AKAM 150220C00070000 C 02/20/15 70.0 0.59 0.69
AKAM 150220C00075000 C 02/20/15 75.0 0.26 0.36
AKAM 150220C00080000 C 02/20/15 80.0 0.11 0.20
AKAM 150220C00085000 C 02/20/15 85.0 0.05 0.11
AKAM 150220C00090000 C 02/20/15 90.0 0.03 0.07
AKAM 150220P00030000 P 02/20/15 30.0 0.04 0.11
AKAM 150220P00035000 P 02/20/15 35.0 0.15 0.26
AKAM 150220P00040000 P 02/20/15 40.0 0.46 0.58
AKAM 150220P00045000 P 02/20/15 45.0 1.10 1.23
AKAM 150220P00050000 P 02/20/15 50.0 2.31 2.47
AKAM 150220P00052500 P 02/20/15 52.5 3.20 3.35
AKAM 150220P00055000 P 02/20/15 55.0 4.30 4.45
AKAM 150220P00057500 P 02/20/15 57.5 5.65 5.80
AKAM 150220P00060000 P 02/20/15 60.0 7.20 7.40
AKAM 150220P00062500 P 02/20/15 62.5 9.00 9.20
AKAM 150220P00065000 P 02/20/15 65.0 10.90 11.15
AKAM 150220P00067500 P 02/20/15 67.5 13.00 13.25
AKAM 150220P00070000 P 02/20/15 70.0 14.90 16.35
AKAM 150220P00075000 P 02/20/15 75.0 19.50 21.15
AKAM 150220P00080000 P 02/20/15 80.0 24.00 26.40
AKAM 150220P00085000 P 02/20/15 85.0 29.05 31.35
AKAM 150220P00090000 P 02/20/15 90.0 33.90 36.80
AKAM 150515C00030000 C 05/15/15 30.0 23.20 26.05
AKAM 150515C00035000 C 05/15/15 35.0 19.50 21.00
AKAM 150515C00040000 C 05/15/15 40.0 15.15 16.55
AKAM 150515C00045000 C 05/15/15 45.0 12.25 12.50
AKAM 150515C00047500 C 05/15/15 47.5 10.45 10.70
AKAM 150515C00050000 C 05/15/15 50.0 8.80 9.00
AKAM 150515C00052500 C 05/15/15 52.5 7.35 7.50
AKAM 150515C00055000 C 05/15/15 55.0 6.00 6.15
AKAM 150515C00057500 C 05/15/15 57.5 4.85 5.00
AKAM 150515C00060000 C 05/15/15 60.0 3.90 4.05
AKAM 150515C00062500 C 05/15/15 62.5 3.05 3.20
AKAM 150515C00065000 C 05/15/15 65.0 2.38 2.52
AKAM 150515C00067500 C 05/15/15 67.5 1.83 1.97
AKAM 150515C00070000 C 05/15/15 70.0 1.40 1.53
AKAM 150515C00075000 C 05/15/15 75.0 0.80 0.92
AKAM 150515C00080000 C 05/15/15 80.0 0.45 0.57
AKAM 150515C00085000 C 05/15/15 85.0 0.21 0.37
AKAM 150515P00030000 P 05/15/15 30.0 0.18 0.29
AKAM 150515P00035000 P 05/15/15 35.0 0.45 0.59
AKAM 150515P00040000 P 05/15/15 40.0 1.00 1.16
AKAM 150515P00045000 P 05/15/15 45.0 1.95 2.11
AKAM 150515P00047500 P 05/15/15 47.5 2.45 2.79
AKAM 150515P00050000 P 05/15/15 50.0 3.45 3.60
AKAM 150515P00052500 P 05/15/15 52.5 4.45 4.60
AKAM 150515P00055000 P 05/15/15 55.0 5.50 5.80
AKAM 150515P00057500 P 05/15/15 57.5 6.90 7.10
AKAM 150515P00060000 P 05/15/15 60.0 8.45 8.70
AKAM 150515P00062500 P 05/15/15 62.5 10.10 10.35
AKAM 150515P00065000 P 05/15/15 65.0 11.85 12.20
AKAM 150515P00067500 P 05/15/15 67.5 13.85 14.20
AKAM 150515P00070000 P 05/15/15 70.0 15.90 16.25
AKAM 150515P00075000 P 05/15/15 75.0 19.95 21.65
AKAM 150515P00080000 P 05/15/15 80.0 24.55 26.40
AKAM 150515P00085000 P 05/15/15 85.0 29.00 31.50
AKAM 160115C00025000 C 01/15/16 25.0 28.55 32.40
AKAM 160115C00030000 C 01/15/16 30.0 24.90 26.55
AKAM 160115C00033000 C 01/15/16 33.0 18.65 28.65
AKAM 160115C00035000 C 01/15/16 35.0 20.65 22.30
AKAM 160115C00038000 C 01/15/16 38.0 19.20 29.20
AKAM 160115C00040000 C 01/15/16 40.0 18.05 18.35
AKAM 160115C00043000 C 01/15/16 43.0 10.80 20.80
AKAM 160115C00045000 C 01/15/16 45.0 14.55 14.85
AKAM 160115C00048000 C 01/15/16 48.0 12.35 22.35
AKAM 160115C00050000 C 01/15/16 50.0 11.55 11.75
AKAM 160115C00052500 C 01/15/16 52.5 10.20 10.40
AKAM 160115C00055000 C 01/15/16 55.0 8.95 9.15
AKAM 160115C00057500 C 01/15/16 57.5 7.85 8.05
AKAM 160115C00060000 C 01/15/16 60.0 6.80 7.05
AKAM 160115C00062500 C 01/15/16 62.5 5.90 6.15
AKAM 160115C00065000 C 01/15/16 65.0 5.10 5.30
AKAM 160115C00067500 C 01/15/16 67.5 4.35 4.60
AKAM 160115C00070000 C 01/15/16 70.0 3.75 4.00
AKAM 160115C00075000 C 01/15/16 75.0 2.70 2.93
AKAM 160115C00080000 C 01/15/16 80.0 1.93 2.18
AKAM 160115C00085000 C 01/15/16 85.0 1.38 1.61
AKAM 160115C00090000 C 01/15/16 90.0 0.98 1.20
AKAM 160115P00025000 P 01/15/16 25.0 0.42 0.58
AKAM 160115P00030000 P 01/15/16 30.0 0.86 1.04
AKAM 160115P00033000 P 01/15/16 33.0 0.10 5.05
AKAM 160115P00035000 P 01/15/16 35.0 1.52 1.76
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 2.58 2.81
AKAM 160115P00043000 P 01/15/16 43.0 0.95 5.95
AKAM 160115P00045000 P 01/15/16 45.0 4.00 4.25
AKAM 160115P00048000 P 01/15/16 48.0 1.00 6.00
AKAM 160115P00050000 P 01/15/16 50.0 5.95 6.15
AKAM 160115P00052500 P 01/15/16 52.5 7.05 7.30
AKAM 160115P00055000 P 01/15/16 55.0 8.30 8.55
AKAM 160115P00057500 P 01/15/16 57.5 9.70 9.90
AKAM 160115P00060000 P 01/15/16 60.0 11.15 11.40
AKAM 160115P00062500 P 01/15/16 62.5 12.75 13.00
AKAM 160115P00065000 P 01/15/16 65.0 14.45 14.70
AKAM 160115P00067500 P 01/15/16 67.5 16.25 16.50
AKAM 160115P00070000 P 01/15/16 70.0 18.10 18.40
AKAM 160115P00075000 P 01/15/16 75.0 22.05 22.40
AKAM 160115P00080000 P 01/15/16 80.0 26.30 26.65
AKAM 160115P00085000 P 01/15/16 85.0 30.75 32.10
AKAM 160115P00090000 P 01/15/16 90.0 34.90 37.15
AKAM 170120C00030000 C 01/20/17 30.0 25.60 29.25
AKAM 170120C00035000 C 01/20/17 35.0 21.45 25.55
AKAM 170120C00040000 C 01/20/17 40.0 20.45 20.85
AKAM 170120C00042500 C 01/20/17 42.5 18.85 19.25
AKAM 170120C00045000 C 01/20/17 45.0 17.40 17.75
AKAM 170120C00047500 C 01/20/17 47.5 16.00 16.30
AKAM 170120C00050000 C 01/20/17 50.0 14.65 14.95
AKAM 170120C00052500 C 01/20/17 52.5 13.40 13.70
AKAM 170120C00055000 C 01/20/17 55.0 12.30 12.55
AKAM 170120C00057500 C 01/20/17 57.5 11.20 11.50
AKAM 170120C00060000 C 01/20/17 60.0 10.20 10.50
AKAM 170120C00062500 C 01/20/17 62.5 9.30 9.55
AKAM 170120C00065000 C 01/20/17 65.0 8.45 8.75
AKAM 170120C00070000 C 01/20/17 70.0 6.90 7.25
AKAM 170120C00075000 C 01/20/17 75.0 5.65 6.00
AKAM 170120C00080000 C 01/20/17 80.0 4.65 4.95
AKAM 170120C00085000 C 01/20/17 85.0 3.75 4.10
AKAM 170120P00030000 P 01/20/17 30.0 1.86 2.10
AKAM 170120P00035000 P 01/20/17 35.0 2.99 3.20
AKAM 170120P00040000 P 01/20/17 40.0 4.45 4.70
AKAM 170120P00042500 P 01/20/17 42.5 4.55 5.55
AKAM 170120P00045000 P 01/20/17 45.0 5.85 6.50
AKAM 170120P00047500 P 01/20/17 47.5 7.10 7.60
AKAM 170120P00050000 P 01/20/17 50.0 8.50 8.70
AKAM 170120P00052500 P 01/20/17 52.5 9.70 9.95
AKAM 170120P00055000 P 01/20/17 55.0 10.30 11.25
AKAM 170120P00057500 P 01/20/17 57.5 12.40 12.70
AKAM 170120P00060000 P 01/20/17 60.0 13.90 14.20
AKAM 170120P00062500 P 01/20/17 62.5 15.45 15.75
AKAM 170120P00065000 P 01/20/17 65.0 17.10 17.40
AKAM 170120P00070000 P 01/20/17 70.0 20.60 20.95
AKAM 170120P00075000 P 01/20/17 75.0 24.35 24.70
AKAM 170120P00080000 P 01/20/17 80.0 28.25 28.70
AKAM 170120P00085000 P 01/20/17 85.0 32.40 32.90

OPRA data is delayed 15 minutes.