Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Akamai Technologies Inc (AKAM)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 140419C00045000 C 04/19/14 45.0 6.60 8.90
AKAM 140419C00047000 C 04/19/14 47.0 5.00 6.80
AKAM 140419C00047500 C 04/19/14 47.5 4.50 6.30
AKAM 140419C00048000 C 04/19/14 48.0 4.00 5.80
AKAM 140419C00048500 C 04/19/14 48.5 3.50 5.35
AKAM 140419C00049000 C 04/19/14 49.0 2.91 4.85
AKAM 140419C00049500 C 04/19/14 49.5 2.30 4.20
AKAM 140419C00050000 C 04/19/14 50.0 2.55 3.90
AKAM 140419C00050500 C 04/19/14 50.5 2.27 3.45
AKAM 140419C00051000 C 04/19/14 51.0 2.22 2.93
AKAM 140419C00051500 C 04/19/14 51.5 2.04 2.43
AKAM 140419C00052000 C 04/19/14 52.0 1.64 1.80
AKAM 140419C00052500 C 04/19/14 52.5 1.26 1.38
AKAM 140419C00053000 C 04/19/14 53.0 0.93 1.01
AKAM 140419C00053500 C 04/19/14 53.5 0.64 0.71
AKAM 140419C00054000 C 04/19/14 54.0 0.42 0.47
AKAM 140419C00054500 C 04/19/14 54.5 0.25 0.30
AKAM 140419C00055000 C 04/19/14 55.0 0.17 0.19
AKAM 140419C00055500 C 04/19/14 55.5 0.09 0.13
AKAM 140419C00056000 C 04/19/14 56.0 0.05 0.10
AKAM 140419C00056500 C 04/19/14 56.5 0.02 0.08
AKAM 140419C00057000 C 04/19/14 57.0 0.01 0.06
AKAM 140419C00057500 C 04/19/14 57.5 0.01 0.06
AKAM 140419C00058000 C 04/19/14 58.0 0.00 0.07
AKAM 140419C00058500 C 04/19/14 58.5 0.00 0.06
AKAM 140419C00059000 C 04/19/14 59.0 0.00 0.06
AKAM 140419C00059500 C 04/19/14 59.5 0.00 0.05
AKAM 140419C00060000 C 04/19/14 60.0 0.00 0.02
AKAM 140419C00060500 C 04/19/14 60.5 0.00 0.04
AKAM 140419C00061000 C 04/19/14 61.0 0.00 0.04
AKAM 140419C00061500 C 04/19/14 61.5 0.00 0.04
AKAM 140419C00062000 C 04/19/14 62.0 0.00 0.04
AKAM 140419C00062500 C 04/19/14 62.5 0.00 0.03
AKAM 140419C00063000 C 04/19/14 63.0 0.00 0.04
AKAM 140419C00064000 C 04/19/14 64.0 0.00 0.03
AKAM 140419C00065000 C 04/19/14 65.0 0.00 0.02
AKAM 140419C00067500 C 04/19/14 67.5 0.00 0.02
AKAM 140419C00070000 C 04/19/14 70.0 0.00 0.03
AKAM 140419C00075000 C 04/19/14 75.0 0.00 0.02
AKAM 140419C00080000 C 04/19/14 80.0 0.00 0.02
AKAM 140419C00085000 C 04/19/14 85.0 0.00 0.02
AKAM 140419C00090000 C 04/19/14 90.0 0.00 0.02
AKAM 140419P00045000 P 04/19/14 45.0 0.00 0.04
AKAM 140419P00047000 P 04/19/14 47.0 0.00 0.05
AKAM 140419P00047500 P 04/19/14 47.5 0.00 0.05
AKAM 140419P00048000 P 04/19/14 48.0 0.00 0.05
AKAM 140419P00048500 P 04/19/14 48.5 0.00 0.06
AKAM 140419P00049000 P 04/19/14 49.0 0.00 0.07
AKAM 140419P00049500 P 04/19/14 49.5 0.01 0.08
AKAM 140419P00050000 P 04/19/14 50.0 0.01 0.08
AKAM 140419P00050500 P 04/19/14 50.5 0.03 0.07
AKAM 140419P00051000 P 04/19/14 51.0 0.05 0.09
AKAM 140419P00051500 P 04/19/14 51.5 0.08 0.13
AKAM 140419P00052000 P 04/19/14 52.0 0.14 0.18
AKAM 140419P00052500 P 04/19/14 52.5 0.22 0.27
AKAM 140419P00053000 P 04/19/14 53.0 0.36 0.41
AKAM 140419P00053500 P 04/19/14 53.5 0.56 0.62
AKAM 140419P00054000 P 04/19/14 54.0 0.83 0.92
AKAM 140419P00054500 P 04/19/14 54.5 1.16 1.23
AKAM 140419P00055000 P 04/19/14 55.0 1.55 1.68
AKAM 140419P00055500 P 04/19/14 55.5 1.89 2.27
AKAM 140419P00056000 P 04/19/14 56.0 2.33 2.82
AKAM 140419P00056500 P 04/19/14 56.5 2.82 3.55
AKAM 140419P00057000 P 04/19/14 57.0 3.30 3.85
AKAM 140419P00057500 P 04/19/14 57.5 3.80 4.10
AKAM 140419P00058000 P 04/19/14 58.0 4.30 4.65
AKAM 140419P00058500 P 04/19/14 58.5 4.80 5.15
AKAM 140419P00059000 P 04/19/14 59.0 5.25 6.60
AKAM 140419P00059500 P 04/19/14 59.5 5.75 7.10
AKAM 140419P00060000 P 04/19/14 60.0 6.40 6.65
AKAM 140419P00060500 P 04/19/14 60.5 6.50 8.70
AKAM 140419P00061000 P 04/19/14 61.0 6.85 9.10
AKAM 140419P00061500 P 04/19/14 61.5 7.75 8.15
AKAM 140419P00062000 P 04/19/14 62.0 7.70 10.10
AKAM 140419P00062500 P 04/19/14 62.5 8.85 9.10
AKAM 140419P00063000 P 04/19/14 63.0 8.95 11.10
AKAM 140419P00064000 P 04/19/14 64.0 9.60 12.60
AKAM 140419P00065000 P 04/19/14 65.0 11.05 13.65
AKAM 140419P00067500 P 04/19/14 67.5 13.55 15.95
AKAM 140419P00070000 P 04/19/14 70.0 16.05 18.55
AKAM 140419P00075000 P 04/19/14 75.0 20.35 23.65
AKAM 140419P00080000 P 04/19/14 80.0 25.45 28.65
AKAM 140419P00085000 P 04/19/14 85.0 30.60 33.65
AKAM 140419P00090000 P 04/19/14 90.0 35.60 38.65
AKAM 140425C00050000 C 04/25/14 50.0 2.96 4.05
AKAM 140425C00051000 C 04/25/14 51.0 2.68 3.05
AKAM 140425C00052000 C 04/25/14 52.0 2.01 2.14
AKAM 140425C00052500 C 04/25/14 52.5 1.67 1.81
AKAM 140425C00053000 C 04/25/14 53.0 1.37 1.48
AKAM 140425C00054000 C 04/25/14 54.0 0.87 0.95
AKAM 140425C00055000 C 04/25/14 55.0 0.51 0.58
AKAM 140425C00055500 C 04/25/14 55.5 0.38 0.46
AKAM 140425C00056000 C 04/25/14 56.0 0.29 0.36
AKAM 140425C00056500 C 04/25/14 56.5 0.22 0.27
AKAM 140425C00057000 C 04/25/14 57.0 0.17 0.23
AKAM 140425C00057500 C 04/25/14 57.5 0.05 0.22
AKAM 140425C00058000 C 04/25/14 58.0 0.03 0.18
AKAM 140425C00058500 C 04/25/14 58.5 0.01 0.24
AKAM 140425C00059000 C 04/25/14 59.0 0.01 0.24
AKAM 140425C00059500 C 04/25/14 59.5 0.01 0.13
AKAM 140425C00060000 C 04/25/14 60.0 0.05 0.24
AKAM 140425C00060500 C 04/25/14 60.5 0.00 0.11
AKAM 140425C00061000 C 04/25/14 61.0 0.01 0.24
AKAM 140425C00061500 C 04/25/14 61.5 0.00 0.24
AKAM 140425C00062000 C 04/25/14 62.0 0.01 0.25
AKAM 140425C00062500 C 04/25/14 62.5 0.01 0.13
AKAM 140425C00063000 C 04/25/14 63.0 0.00 0.25
AKAM 140425C00063500 C 04/25/14 63.5 0.00 0.23
AKAM 140425C00064000 C 04/25/14 64.0 0.00 0.25
AKAM 140425C00064500 C 04/25/14 64.5 0.01 0.18
AKAM 140425C00065000 C 04/25/14 65.0 0.00 0.25
AKAM 140425C00066000 C 04/25/14 66.0 0.00 0.25
AKAM 140425C00067000 C 04/25/14 67.0 0.01 0.25
AKAM 140425C00067500 C 04/25/14 67.5 0.01 0.25
AKAM 140425C00068000 C 04/25/14 68.0 0.00 0.25
AKAM 140425C00069000 C 04/25/14 69.0 0.00 0.25
AKAM 140425C00070000 C 04/25/14 70.0 0.00 0.18
AKAM 140425P00050000 P 04/25/14 50.0 0.15 0.22
AKAM 140425P00051000 P 04/25/14 51.0 0.28 0.34
AKAM 140425P00052000 P 04/25/14 52.0 0.49 0.55
AKAM 140425P00052500 P 04/25/14 52.5 0.64 0.71
AKAM 140425P00053000 P 04/25/14 53.0 0.82 0.90
AKAM 140425P00054000 P 04/25/14 54.0 1.29 1.39
AKAM 140425P00055000 P 04/25/14 55.0 1.91 2.18
AKAM 140425P00055500 P 04/25/14 55.5 2.09 2.56
AKAM 140425P00056000 P 04/25/14 56.0 2.49 2.98
AKAM 140425P00056500 P 04/25/14 56.5 2.89 3.50
AKAM 140425P00057000 P 04/25/14 57.0 3.35 4.00
AKAM 140425P00057500 P 04/25/14 57.5 3.75 5.40
AKAM 140425P00058000 P 04/25/14 58.0 4.25 5.90
AKAM 140425P00058500 P 04/25/14 58.5 4.70 6.80
AKAM 140425P00059000 P 04/25/14 59.0 5.20 7.45
AKAM 140425P00059500 P 04/25/14 59.5 5.65 7.95
AKAM 140425P00060000 P 04/25/14 60.0 6.30 6.75
AKAM 140425P00060500 P 04/25/14 60.5 6.65 8.95
AKAM 140425P00061000 P 04/25/14 61.0 7.15 9.45
AKAM 140425P00061500 P 04/25/14 61.5 7.65 9.95
AKAM 140425P00062000 P 04/25/14 62.0 8.15 8.70
AKAM 140425P00062500 P 04/25/14 62.5 8.65 9.15
AKAM 140425P00063000 P 04/25/14 63.0 8.65 11.25
AKAM 140425P00063500 P 04/25/14 63.5 9.10 12.15
AKAM 140425P00064000 P 04/25/14 64.0 9.65 12.70
AKAM 140425P00064500 P 04/25/14 64.5 10.10 13.15
AKAM 140425P00065000 P 04/25/14 65.0 10.40 13.65
AKAM 140425P00066000 P 04/25/14 66.0 11.05 14.65
AKAM 140425P00067000 P 04/25/14 67.0 12.40 15.65
AKAM 140425P00067500 P 04/25/14 67.5 13.00 16.15
AKAM 140425P00068000 P 04/25/14 68.0 13.50 16.60
AKAM 140425P00069000 P 04/25/14 69.0 14.00 17.65
AKAM 140425P00070000 P 04/25/14 70.0 15.50 18.65
AKAM 140502C00045000 C 05/02/14 45.0 7.55 9.50
AKAM 140502C00050000 C 05/02/14 50.0 5.20 5.40
AKAM 140502C00052500 C 05/02/14 52.5 3.65 3.85
AKAM 140502C00053000 C 05/02/14 53.0 3.40 3.60
AKAM 140502C00053500 C 05/02/14 53.5 3.15 3.30
AKAM 140502C00054000 C 05/02/14 54.0 2.92 3.10
AKAM 140502C00054500 C 05/02/14 54.5 2.66 2.82
AKAM 140502C00055000 C 05/02/14 55.0 2.45 2.61
AKAM 140502C00055500 C 05/02/14 55.5 2.26 2.40
AKAM 140502C00056000 C 05/02/14 56.0 2.07 2.25
AKAM 140502C00056500 C 05/02/14 56.5 1.90 2.04
AKAM 140502C00057000 C 05/02/14 57.0 1.72 1.88
AKAM 140502C00057500 C 05/02/14 57.5 1.60 1.72
AKAM 140502C00058000 C 05/02/14 58.0 1.42 1.59
AKAM 140502C00058500 C 05/02/14 58.5 1.32 1.45
AKAM 140502C00059000 C 05/02/14 59.0 1.17 1.30
AKAM 140502C00059500 C 05/02/14 59.5 1.09 1.23
AKAM 140502C00060000 C 05/02/14 60.0 0.97 1.10
AKAM 140502C00060500 C 05/02/14 60.5 0.86 1.02
AKAM 140502C00061000 C 05/02/14 61.0 0.81 0.97
AKAM 140502C00061500 C 05/02/14 61.5 0.69 0.83
AKAM 140502C00062000 C 05/02/14 62.0 0.66 0.78
AKAM 140502C00062500 C 05/02/14 62.5 0.58 0.72
AKAM 140502C00063000 C 05/02/14 63.0 0.52 0.66
AKAM 140502C00063500 C 05/02/14 63.5 0.47 0.63
AKAM 140502C00064000 C 05/02/14 64.0 0.39 0.55
AKAM 140502C00064500 C 05/02/14 64.5 0.36 0.49
AKAM 140502C00065000 C 05/02/14 65.0 0.35 0.44
AKAM 140502C00065500 C 05/02/14 65.5 0.21 0.44
AKAM 140502C00066000 C 05/02/14 66.0 0.19 0.43
AKAM 140502C00066500 C 05/02/14 66.5 0.15 0.42
AKAM 140502C00067000 C 05/02/14 67.0 0.17 0.37
AKAM 140502C00068000 C 05/02/14 68.0 0.14 0.34
AKAM 140502C00069000 C 05/02/14 69.0 0.10 0.33
AKAM 140502C00070000 C 05/02/14 70.0 0.10 0.23
AKAM 140502C00075000 C 05/02/14 75.0 0.03 0.20
AKAM 140502P00045000 P 05/02/14 45.0 0.57 0.67
AKAM 140502P00050000 P 05/02/14 50.0 1.66 1.76
AKAM 140502P00052500 P 05/02/14 52.5 2.61 2.73
AKAM 140502P00053000 P 05/02/14 53.0 2.85 2.97
AKAM 140502P00053500 P 05/02/14 53.5 3.05 3.25
AKAM 140502P00054000 P 05/02/14 54.0 3.35 3.50
AKAM 140502P00054500 P 05/02/14 54.5 3.60 3.80
AKAM 140502P00055000 P 05/02/14 55.0 3.90 4.05
AKAM 140502P00055500 P 05/02/14 55.5 4.20 4.35
AKAM 140502P00056000 P 05/02/14 56.0 4.50 4.70
AKAM 140502P00056500 P 05/02/14 56.5 4.75 5.00
AKAM 140502P00057000 P 05/02/14 57.0 5.15 5.30
AKAM 140502P00057500 P 05/02/14 57.5 5.45 5.65
AKAM 140502P00058000 P 05/02/14 58.0 5.80 6.15
AKAM 140502P00058500 P 05/02/14 58.5 6.20 6.55
AKAM 140502P00059000 P 05/02/14 59.0 6.40 6.95
AKAM 140502P00059500 P 05/02/14 59.5 6.95 7.20
AKAM 140502P00060000 P 05/02/14 60.0 7.30 7.55
AKAM 140502P00060500 P 05/02/14 60.5 7.60 8.20
AKAM 140502P00061000 P 05/02/14 61.0 8.10 8.60
AKAM 140502P00061500 P 05/02/14 61.5 8.35 9.00
AKAM 140502P00062000 P 05/02/14 62.0 9.05 9.45
AKAM 140502P00062500 P 05/02/14 62.5 9.25 9.90
AKAM 140502P00063000 P 05/02/14 63.0 9.20 11.80
AKAM 140502P00063500 P 05/02/14 63.5 9.90 12.25
AKAM 140502P00064000 P 05/02/14 64.0 10.35 12.90
AKAM 140502P00064500 P 05/02/14 64.5 10.85 13.40
AKAM 140502P00065000 P 05/02/14 65.0 10.90 14.10
AKAM 140502P00065500 P 05/02/14 65.5 11.75 14.45
AKAM 140502P00066000 P 05/02/14 66.0 12.15 14.95
AKAM 140502P00066500 P 05/02/14 66.5 12.60 15.45
AKAM 140502P00067000 P 05/02/14 67.0 12.75 15.90
AKAM 140502P00068000 P 05/02/14 68.0 14.00 16.90
AKAM 140502P00069000 P 05/02/14 69.0 14.95 17.80
AKAM 140502P00070000 P 05/02/14 70.0 16.05 18.80
AKAM 140502P00075000 P 05/02/14 75.0 20.75 23.75
AKAM 140509C00045000 C 05/09/14 45.0 7.80 9.55
AKAM 140509C00050000 C 05/09/14 50.0 5.25 5.60
AKAM 140509C00050500 C 05/09/14 50.5 4.95 5.15
AKAM 140509C00051000 C 05/09/14 51.0 4.65 4.90
AKAM 140509C00051500 C 05/09/14 51.5 4.35 4.50
AKAM 140509C00052000 C 05/09/14 52.0 4.05 4.25
AKAM 140509C00052500 C 05/09/14 52.5 3.80 3.95
AKAM 140509C00053000 C 05/09/14 53.0 3.50 3.65
AKAM 140509C00053500 C 05/09/14 53.5 3.25 3.50
AKAM 140509C00054000 C 05/09/14 54.0 3.05 3.15
AKAM 140509C00054500 C 05/09/14 54.5 2.76 2.97
AKAM 140509C00055000 C 05/09/14 55.0 2.60 2.71
AKAM 140509C00055500 C 05/09/14 55.5 2.40 2.51
AKAM 140509C00056000 C 05/09/14 56.0 2.21 2.33
AKAM 140509C00056500 C 05/09/14 56.5 2.03 2.14
AKAM 140509C00057000 C 05/09/14 57.0 1.85 2.01
AKAM 140509C00057500 C 05/09/14 57.5 1.68 1.84
AKAM 140509C00058000 C 05/09/14 58.0 1.56 1.70
AKAM 140509C00058500 C 05/09/14 58.5 1.39 1.52
AKAM 140509C00059000 C 05/09/14 59.0 1.31 1.40
AKAM 140509C00059500 C 05/09/14 59.5 1.18 1.32
AKAM 140509C00060000 C 05/09/14 60.0 1.06 1.22
AKAM 140509C00060500 C 05/09/14 60.5 0.94 1.14
AKAM 140509C00061000 C 05/09/14 61.0 0.88 0.97
AKAM 140509C00061500 C 05/09/14 61.5 0.76 0.96
AKAM 140509C00062000 C 05/09/14 62.0 0.72 0.83
AKAM 140509C00062500 C 05/09/14 62.5 0.66 0.73
AKAM 140509C00063000 C 05/09/14 63.0 0.59 0.69
AKAM 140509C00063500 C 05/09/14 63.5 0.51 0.64
AKAM 140509C00064000 C 05/09/14 64.0 0.46 0.57
AKAM 140509C00064500 C 05/09/14 64.5 0.41 0.53
AKAM 140509C00065000 C 05/09/14 65.0 0.37 0.47
AKAM 140509C00065500 C 05/09/14 65.5 0.33 0.51
AKAM 140509C00066000 C 05/09/14 66.0 0.19 0.46
AKAM 140509C00066500 C 05/09/14 66.5 0.19 0.40
AKAM 140509C00067500 C 05/09/14 67.5 0.14 0.35
AKAM 140509C00070000 C 05/09/14 70.0 0.07 0.24
AKAM 140509P00045000 P 05/09/14 45.0 0.59 0.69
AKAM 140509P00050000 P 05/09/14 50.0 1.73 1.89
AKAM 140509P00050500 P 05/09/14 50.5 1.92 2.05
AKAM 140509P00051000 P 05/09/14 51.0 2.05 2.22
AKAM 140509P00051500 P 05/09/14 51.5 2.24 2.44
AKAM 140509P00052000 P 05/09/14 52.0 2.44 2.64
AKAM 140509P00052500 P 05/09/14 52.5 2.72 2.88
AKAM 140509P00053000 P 05/09/14 53.0 2.92 3.10
AKAM 140509P00053500 P 05/09/14 53.5 3.15 3.35
AKAM 140509P00054000 P 05/09/14 54.0 3.40 3.60
AKAM 140509P00054500 P 05/09/14 54.5 3.70 3.90
AKAM 140509P00055000 P 05/09/14 55.0 4.00 4.15
AKAM 140509P00055500 P 05/09/14 55.5 4.25 4.45
AKAM 140509P00056000 P 05/09/14 56.0 4.60 4.80
AKAM 140509P00056500 P 05/09/14 56.5 4.90 5.10
AKAM 140509P00057000 P 05/09/14 57.0 5.20 5.45
AKAM 140509P00057500 P 05/09/14 57.5 5.55 5.75
AKAM 140509P00058000 P 05/09/14 58.0 5.95 6.15
AKAM 140509P00058500 P 05/09/14 58.5 6.30 6.50
AKAM 140509P00059000 P 05/09/14 59.0 6.50 7.10
AKAM 140509P00059500 P 05/09/14 59.5 6.85 7.60
AKAM 140509P00060000 P 05/09/14 60.0 7.35 8.00
AKAM 140509P00060500 P 05/09/14 60.5 7.60 8.25
AKAM 140509P00061000 P 05/09/14 61.0 8.20 8.80
AKAM 140509P00061500 P 05/09/14 61.5 8.70 9.05
AKAM 140509P00062000 P 05/09/14 62.0 8.85 10.55
AKAM 140509P00062500 P 05/09/14 62.5 9.30 9.85
AKAM 140509P00063000 P 05/09/14 63.0 9.25 11.80
AKAM 140509P00063500 P 05/09/14 63.5 9.70 12.30
AKAM 140509P00064000 P 05/09/14 64.0 10.45 12.85
AKAM 140509P00064500 P 05/09/14 64.5 10.90 13.20
AKAM 140509P00065000 P 05/09/14 65.0 11.30 13.90
AKAM 140509P00065500 P 05/09/14 65.5 11.65 14.55
AKAM 140509P00066000 P 05/09/14 66.0 11.95 15.00
AKAM 140509P00066500 P 05/09/14 66.5 12.45 15.50
AKAM 140509P00067500 P 05/09/14 67.5 13.55 16.30
AKAM 140509P00070000 P 05/09/14 70.0 15.80 18.70
AKAM 140517C00024000 C 05/17/14 24.0 27.45 30.85
AKAM 140517C00025000 C 05/17/14 25.0 26.35 29.75
AKAM 140517C00026000 C 05/17/14 26.0 25.85 29.20
AKAM 140517C00027000 C 05/17/14 27.0 24.35 27.75
AKAM 140517C00028000 C 05/17/14 28.0 23.35 27.05
AKAM 140517C00029000 C 05/17/14 29.0 23.05 26.30
AKAM 140517C00030000 C 05/17/14 30.0 21.35 25.25
AKAM 140517C00031000 C 05/17/14 31.0 20.35 24.20
AKAM 140517C00032000 C 05/17/14 32.0 19.35 23.25
AKAM 140517C00033000 C 05/17/14 33.0 18.45 21.20
AKAM 140517C00034000 C 05/17/14 34.0 17.55 20.25
AKAM 140517C00035000 C 05/17/14 35.0 16.65 19.25
AKAM 140517C00036000 C 05/17/14 36.0 15.65 18.55
AKAM 140517C00037000 C 05/17/14 37.0 14.50 17.65
AKAM 140517C00038000 C 05/17/14 38.0 13.45 16.70
AKAM 140517C00039000 C 05/17/14 39.0 12.60 16.25
AKAM 140517C00040000 C 05/17/14 40.0 11.65 14.45
AKAM 140517C00041000 C 05/17/14 41.0 11.35 13.15
AKAM 140517C00042000 C 05/17/14 42.0 10.60 12.60
AKAM 140517C00043000 C 05/17/14 43.0 10.15 11.40
AKAM 140517C00044000 C 05/17/14 44.0 9.30 10.45
AKAM 140517C00045000 C 05/17/14 45.0 9.15 9.40
AKAM 140517C00046000 C 05/17/14 46.0 8.35 8.55
AKAM 140517C00047000 C 05/17/14 47.0 7.55 7.75
AKAM 140517C00048000 C 05/17/14 48.0 6.75 7.00
AKAM 140517C00049000 C 05/17/14 49.0 6.05 6.30
AKAM 140517C00050000 C 05/17/14 50.0 5.40 5.55
AKAM 140517C00052500 C 05/17/14 52.5 3.90 4.05
AKAM 140517C00055000 C 05/17/14 55.0 2.74 2.84
AKAM 140517C00057500 C 05/17/14 57.5 1.84 1.92
AKAM 140517C00060000 C 05/17/14 60.0 1.19 1.27
AKAM 140517C00062500 C 05/17/14 62.5 0.76 0.83
AKAM 140517C00065000 C 05/17/14 65.0 0.48 0.54
AKAM 140517C00067500 C 05/17/14 67.5 0.30 0.36
AKAM 140517C00070000 C 05/17/14 70.0 0.19 0.24
AKAM 140517C00075000 C 05/17/14 75.0 0.08 0.11
AKAM 140517C00080000 C 05/17/14 80.0 0.01 0.07
AKAM 140517P00024000 P 05/17/14 24.0 0.00 0.02
AKAM 140517P00025000 P 05/17/14 25.0 0.00 0.02
AKAM 140517P00026000 P 05/17/14 26.0 0.00 0.03
AKAM 140517P00027000 P 05/17/14 27.0 0.00 0.03
AKAM 140517P00028000 P 05/17/14 28.0 0.00 0.03
AKAM 140517P00029000 P 05/17/14 29.0 0.00 0.03
AKAM 140517P00030000 P 05/17/14 30.0 0.00 0.03
AKAM 140517P00031000 P 05/17/14 31.0 0.00 0.03
AKAM 140517P00032000 P 05/17/14 32.0 0.00 0.04
AKAM 140517P00033000 P 05/17/14 33.0 0.00 0.04
AKAM 140517P00034000 P 05/17/14 34.0 0.00 0.05
AKAM 140517P00035000 P 05/17/14 35.0 0.02 0.07
AKAM 140517P00036000 P 05/17/14 36.0 0.04 0.09
AKAM 140517P00037000 P 05/17/14 37.0 0.06 0.11
AKAM 140517P00038000 P 05/17/14 38.0 0.09 0.11
AKAM 140517P00039000 P 05/17/14 39.0 0.12 0.15
AKAM 140517P00040000 P 05/17/14 40.0 0.15 0.20
AKAM 140517P00041000 P 05/17/14 41.0 0.22 0.27
AKAM 140517P00042000 P 05/17/14 42.0 0.30 0.35
AKAM 140517P00043000 P 05/17/14 43.0 0.39 0.44
AKAM 140517P00044000 P 05/17/14 44.0 0.50 0.55
AKAM 140517P00045000 P 05/17/14 45.0 0.65 0.69
AKAM 140517P00046000 P 05/17/14 46.0 0.82 0.87
AKAM 140517P00047000 P 05/17/14 47.0 1.02 1.08
AKAM 140517P00048000 P 05/17/14 48.0 1.26 1.31
AKAM 140517P00049000 P 05/17/14 49.0 1.54 1.60
AKAM 140517P00050000 P 05/17/14 50.0 1.85 1.92
AKAM 140517P00052500 P 05/17/14 52.5 2.85 2.96
AKAM 140517P00055000 P 05/17/14 55.0 4.15 4.25
AKAM 140517P00057500 P 05/17/14 57.5 5.75 5.90
AKAM 140517P00060000 P 05/17/14 60.0 7.55 7.75
AKAM 140517P00062500 P 05/17/14 62.5 9.60 9.80
AKAM 140517P00065000 P 05/17/14 65.0 11.60 12.75
AKAM 140517P00067500 P 05/17/14 67.5 13.90 15.40
AKAM 140517P00070000 P 05/17/14 70.0 16.00 18.85
AKAM 140517P00075000 P 05/17/14 75.0 20.00 23.75
AKAM 140517P00080000 P 05/17/14 80.0 25.95 28.70
AKAM 140523C00050000 C 05/23/14 50.0 5.40 5.80
AKAM 140523C00051000 C 05/23/14 51.0 4.75 5.10
AKAM 140523C00052000 C 05/23/14 52.0 4.20 4.50
AKAM 140523C00052500 C 05/23/14 52.5 3.90 4.20
AKAM 140523C00053000 C 05/23/14 53.0 3.70 3.95
AKAM 140523C00053500 C 05/23/14 53.5 3.40 3.65
AKAM 140523C00054000 C 05/23/14 54.0 3.20 3.45
AKAM 140523C00054500 C 05/23/14 54.5 3.00 3.20
AKAM 140523C00055000 C 05/23/14 55.0 2.73 2.95
AKAM 140523C00055500 C 05/23/14 55.5 2.56 2.75
AKAM 140523C00056000 C 05/23/14 56.0 2.41 2.56
AKAM 140523C00056500 C 05/23/14 56.5 2.16 2.38
AKAM 140523C00057000 C 05/23/14 57.0 1.99 2.22
AKAM 140523C00057500 C 05/23/14 57.5 1.82 2.04
AKAM 140523C00058000 C 05/23/14 58.0 1.72 1.88
AKAM 140523C00058500 C 05/23/14 58.5 1.55 1.76
AKAM 140523C00059000 C 05/23/14 59.0 1.43 1.62
AKAM 140523C00059500 C 05/23/14 59.5 1.32 1.50
AKAM 140523C00060000 C 05/23/14 60.0 1.21 1.39
AKAM 140523C00060500 C 05/23/14 60.5 1.08 1.29
AKAM 140523C00061000 C 05/23/14 61.0 1.00 1.20
AKAM 140523C00061500 C 05/23/14 61.5 0.91 1.09
AKAM 140523C00062000 C 05/23/14 62.0 0.81 1.01
AKAM 140523C00062500 C 05/23/14 62.5 0.72 0.92
AKAM 140523C00063000 C 05/23/14 63.0 0.65 0.85
AKAM 140523C00063500 C 05/23/14 63.5 0.57 0.78
AKAM 140523C00064000 C 05/23/14 64.0 0.55 0.72
AKAM 140523C00064500 C 05/23/14 64.5 0.48 0.68
AKAM 140523C00065000 C 05/23/14 65.0 0.43 0.61
AKAM 140523C00065500 C 05/23/14 65.5 0.36 0.56
AKAM 140523C00066000 C 05/23/14 66.0 0.40 0.51
AKAM 140523C00066500 C 05/23/14 66.5 0.21 0.51
AKAM 140523C00067000 C 05/23/14 67.0 0.20 0.47
AKAM 140523P00050000 P 05/23/14 50.0 1.83 2.05
AKAM 140523P00051000 P 05/23/14 51.0 2.20 2.39
AKAM 140523P00052000 P 05/23/14 52.0 2.64 2.85
AKAM 140523P00052500 P 05/23/14 52.5 2.81 3.05
AKAM 140523P00053000 P 05/23/14 53.0 3.10 3.30
AKAM 140523P00053500 P 05/23/14 53.5 3.30 3.55
AKAM 140523P00054000 P 05/23/14 54.0 3.60 3.80
AKAM 140523P00054500 P 05/23/14 54.5 3.85 4.10
AKAM 140523P00055000 P 05/23/14 55.0 4.15 4.35
AKAM 140523P00055500 P 05/23/14 55.5 4.40 4.65
AKAM 140523P00056000 P 05/23/14 56.0 4.70 4.95
AKAM 140523P00056500 P 05/23/14 56.5 5.00 5.30
AKAM 140523P00057000 P 05/23/14 57.0 5.30 5.65
AKAM 140523P00057500 P 05/23/14 57.5 5.60 5.95
AKAM 140523P00058000 P 05/23/14 58.0 6.05 6.35
AKAM 140523P00058500 P 05/23/14 58.5 6.25 7.05
AKAM 140523P00059000 P 05/23/14 59.0 6.65 8.40
AKAM 140523P00059500 P 05/23/14 59.5 7.05 8.80
AKAM 140523P00060000 P 05/23/14 60.0 7.40 9.20
AKAM 140523P00060500 P 05/23/14 60.5 7.75 9.65
AKAM 140523P00061000 P 05/23/14 61.0 8.20 9.75
AKAM 140523P00061500 P 05/23/14 61.5 8.55 10.55
AKAM 140523P00062000 P 05/23/14 62.0 8.80 10.95
AKAM 140523P00062500 P 05/23/14 62.5 8.75 11.40
AKAM 140523P00063000 P 05/23/14 63.0 9.40 11.85
AKAM 140523P00063500 P 05/23/14 63.5 9.75 12.45
AKAM 140523P00064000 P 05/23/14 64.0 10.55 12.95
AKAM 140523P00064500 P 05/23/14 64.5 10.95 13.25
AKAM 140523P00065000 P 05/23/14 65.0 10.95 14.05
AKAM 140523P00065500 P 05/23/14 65.5 11.90 14.25
AKAM 140523P00066000 P 05/23/14 66.0 12.10 15.00
AKAM 140523P00066500 P 05/23/14 66.5 12.45 15.45
AKAM 140523P00067000 P 05/23/14 67.0 12.95 16.00
AKAM 140530C00047500 C 05/30/14 47.5 5.80 7.70
AKAM 140530C00048000 C 05/30/14 48.0 6.45 7.30
AKAM 140530C00048500 C 05/30/14 48.5 5.50 6.95
AKAM 140530C00049000 C 05/30/14 49.0 6.15 6.50
AKAM 140530C00049500 C 05/30/14 49.5 5.85 6.20
AKAM 140530C00050000 C 05/30/14 50.0 5.50 5.80
AKAM 140530C00050500 C 05/30/14 50.5 5.20 5.45
AKAM 140530C00051000 C 05/30/14 51.0 4.90 5.20
AKAM 140530C00051500 C 05/30/14 51.5 4.60 4.85
AKAM 140530C00052000 C 05/30/14 52.0 4.30 4.55
AKAM 140530C00052500 C 05/30/14 52.5 4.05 4.30
AKAM 140530C00053000 C 05/30/14 53.0 3.80 4.00
AKAM 140530C00053500 C 05/30/14 53.5 3.55 3.75
AKAM 140530C00054000 C 05/30/14 54.0 3.30 3.50
AKAM 140530C00054500 C 05/30/14 54.5 3.10 3.25
AKAM 140530C00055000 C 05/30/14 55.0 2.84 3.05
AKAM 140530C00055500 C 05/30/14 55.5 2.63 2.82
AKAM 140530C00056000 C 05/30/14 56.0 2.49 2.66
AKAM 140530C00056500 C 05/30/14 56.5 2.26 2.45
AKAM 140530C00057000 C 05/30/14 57.0 2.09 2.29
AKAM 140530C00057500 C 05/30/14 57.5 1.97 2.12
AKAM 140530C00058000 C 05/30/14 58.0 1.80 1.97
AKAM 140530C00058500 C 05/30/14 58.5 1.65 1.82
AKAM 140530C00059000 C 05/30/14 59.0 1.53 1.70
AKAM 140530C00059500 C 05/30/14 59.5 1.41 1.56
AKAM 140530C00060000 C 05/30/14 60.0 1.28 1.44
AKAM 140530C00060500 C 05/30/14 60.5 1.20 1.34
AKAM 140530C00061000 C 05/30/14 61.0 1.07 1.25
AKAM 140530C00061500 C 05/30/14 61.5 1.01 1.14
AKAM 140530C00062000 C 05/30/14 62.0 0.92 1.05
AKAM 140530C00063000 C 05/30/14 63.0 0.77 0.93
AKAM 140530C00064000 C 05/30/14 64.0 0.62 0.80
AKAM 140530C00065000 C 05/30/14 65.0 0.48 0.66
AKAM 140530C00066000 C 05/30/14 66.0 0.39 0.56
AKAM 140530C00067000 C 05/30/14 67.0 0.23 0.46
AKAM 140530P00047500 P 05/30/14 47.5 1.21 1.33
AKAM 140530P00048000 P 05/30/14 48.0 1.35 1.48
AKAM 140530P00048500 P 05/30/14 48.5 1.48 1.62
AKAM 140530P00049000 P 05/30/14 49.0 1.61 1.78
AKAM 140530P00049500 P 05/30/14 49.5 1.79 1.97
AKAM 140530P00050000 P 05/30/14 50.0 1.95 2.12
AKAM 140530P00050500 P 05/30/14 50.5 2.13 2.30
AKAM 140530P00051000 P 05/30/14 51.0 2.32 2.49
AKAM 140530P00051500 P 05/30/14 51.5 2.52 2.68
AKAM 140530P00052000 P 05/30/14 52.0 2.74 2.90
AKAM 140530P00052500 P 05/30/14 52.5 2.94 3.15
AKAM 140530P00053000 P 05/30/14 53.0 3.15 3.40
AKAM 140530P00053500 P 05/30/14 53.5 3.40 3.60
AKAM 140530P00054000 P 05/30/14 54.0 3.70 3.90
AKAM 140530P00054500 P 05/30/14 54.5 3.95 4.15
AKAM 140530P00055000 P 05/30/14 55.0 4.25 4.45
AKAM 140530P00055500 P 05/30/14 55.5 4.50 4.75
AKAM 140530P00056000 P 05/30/14 56.0 4.80 5.05
AKAM 140530P00056500 P 05/30/14 56.5 5.10 5.40
AKAM 140530P00057000 P 05/30/14 57.0 5.45 5.70
AKAM 140530P00057500 P 05/30/14 57.5 5.75 6.05
AKAM 140530P00058000 P 05/30/14 58.0 6.10 6.40
AKAM 140530P00058500 P 05/30/14 58.5 6.50 6.75
AKAM 140530P00059000 P 05/30/14 59.0 6.75 7.60
AKAM 140530P00059500 P 05/30/14 59.5 7.15 8.85
AKAM 140530P00060000 P 05/30/14 60.0 7.50 9.30
AKAM 140530P00060500 P 05/30/14 60.5 7.85 9.75
AKAM 140530P00061000 P 05/30/14 61.0 7.85 10.20
AKAM 140530P00061500 P 05/30/14 61.5 8.65 10.60
AKAM 140530P00062000 P 05/30/14 62.0 9.05 11.20
AKAM 140530P00063000 P 05/30/14 63.0 9.45 11.95
AKAM 140530P00064000 P 05/30/14 64.0 10.35 12.80
AKAM 140530P00065000 P 05/30/14 65.0 11.00 13.80
AKAM 140530P00066000 P 05/30/14 66.0 12.20 14.70
AKAM 140530P00067000 P 05/30/14 67.0 13.15 15.95
AKAM 140816C00024000 C 08/16/14 24.0 27.50 30.60
AKAM 140816C00025000 C 08/16/14 25.0 26.45 29.90
AKAM 140816C00026000 C 08/16/14 26.0 25.50 28.55
AKAM 140816C00027000 C 08/16/14 27.0 24.55 27.85
AKAM 140816C00028000 C 08/16/14 28.0 23.55 26.55
AKAM 140816C00029000 C 08/16/14 29.0 22.50 25.65
AKAM 140816C00030000 C 08/16/14 30.0 21.50 24.95
AKAM 140816C00031000 C 08/16/14 31.0 20.55 23.75
AKAM 140816C00032000 C 08/16/14 32.0 19.60 23.00
AKAM 140816C00033000 C 08/16/14 33.0 18.65 21.65
AKAM 140816C00034000 C 08/16/14 34.0 17.75 21.05
AKAM 140816C00035000 C 08/16/14 35.0 16.75 19.75
AKAM 140816C00036000 C 08/16/14 36.0 16.15 18.65
AKAM 140816C00037000 C 08/16/14 37.0 15.15 17.80
AKAM 140816C00038000 C 08/16/14 38.0 14.50 16.90
AKAM 140816C00039000 C 08/16/14 39.0 14.35 15.65
AKAM 140816C00040000 C 08/16/14 40.0 13.60 14.75
AKAM 140816C00041000 C 08/16/14 41.0 12.75 13.90
AKAM 140816C00042000 C 08/16/14 42.0 11.85 13.05
AKAM 140816C00043000 C 08/16/14 43.0 11.80 12.05
AKAM 140816C00044000 C 08/16/14 44.0 11.00 11.25
AKAM 140816C00045000 C 08/16/14 45.0 10.25 10.50
AKAM 140816C00046000 C 08/16/14 46.0 9.55 9.75
AKAM 140816C00047000 C 08/16/14 47.0 8.85 9.00
AKAM 140816C00048000 C 08/16/14 48.0 8.15 8.35
AKAM 140816C00049000 C 08/16/14 49.0 7.50 7.70
AKAM 140816C00050000 C 08/16/14 50.0 6.90 7.05
AKAM 140816C00052500 C 08/16/14 52.5 5.55 5.65
AKAM 140816C00055000 C 08/16/14 55.0 4.35 4.45
AKAM 140816C00057500 C 08/16/14 57.5 3.40 3.50
AKAM 140816C00060000 C 08/16/14 60.0 2.58 2.69
AKAM 140816C00062500 C 08/16/14 62.5 1.95 2.05
AKAM 140816C00065000 C 08/16/14 65.0 1.46 1.56
AKAM 140816C00067500 C 08/16/14 67.5 1.09 1.17
AKAM 140816C00070000 C 08/16/14 70.0 0.82 0.89
AKAM 140816C00075000 C 08/16/14 75.0 0.46 0.53
AKAM 140816C00080000 C 08/16/14 80.0 0.25 0.31
AKAM 140816C00085000 C 08/16/14 85.0 0.12 0.19
AKAM 140816C00090000 C 08/16/14 90.0 0.07 0.13
AKAM 140816P00024000 P 08/16/14 24.0 0.00 0.11
AKAM 140816P00025000 P 08/16/14 25.0 0.01 0.12
AKAM 140816P00026000 P 08/16/14 26.0 0.02 0.13
AKAM 140816P00027000 P 08/16/14 27.0 0.03 0.09
AKAM 140816P00028000 P 08/16/14 28.0 0.04 0.10
AKAM 140816P00029000 P 08/16/14 29.0 0.06 0.12
AKAM 140816P00030000 P 08/16/14 30.0 0.09 0.15
AKAM 140816P00031000 P 08/16/14 31.0 0.12 0.18
AKAM 140816P00032000 P 08/16/14 32.0 0.14 0.21
AKAM 140816P00033000 P 08/16/14 33.0 0.18 0.25
AKAM 140816P00034000 P 08/16/14 34.0 0.23 0.30
AKAM 140816P00035000 P 08/16/14 35.0 0.29 0.35
AKAM 140816P00036000 P 08/16/14 36.0 0.36 0.42
AKAM 140816P00037000 P 08/16/14 37.0 0.44 0.49
AKAM 140816P00038000 P 08/16/14 38.0 0.53 0.58
AKAM 140816P00039000 P 08/16/14 39.0 0.63 0.69
AKAM 140816P00040000 P 08/16/14 40.0 0.75 0.81
AKAM 140816P00041000 P 08/16/14 41.0 0.89 0.96
AKAM 140816P00042000 P 08/16/14 42.0 1.06 1.12
AKAM 140816P00043000 P 08/16/14 43.0 1.24 1.30
AKAM 140816P00044000 P 08/16/14 44.0 1.45 1.51
AKAM 140816P00045000 P 08/16/14 45.0 1.68 1.74
AKAM 140816P00046000 P 08/16/14 46.0 1.94 2.01
AKAM 140816P00047000 P 08/16/14 47.0 2.23 2.31
AKAM 140816P00048000 P 08/16/14 48.0 2.55 2.63
AKAM 140816P00049000 P 08/16/14 49.0 2.91 2.99
AKAM 140816P00050000 P 08/16/14 50.0 3.30 3.40
AKAM 140816P00052500 P 08/16/14 52.5 4.40 4.50
AKAM 140816P00055000 P 08/16/14 55.0 5.70 5.85
AKAM 140816P00057500 P 08/16/14 57.5 7.20 7.35
AKAM 140816P00060000 P 08/16/14 60.0 8.90 9.10
AKAM 140816P00062500 P 08/16/14 62.5 10.75 10.95
AKAM 140816P00065000 P 08/16/14 65.0 12.70 13.00
AKAM 140816P00067500 P 08/16/14 67.5 14.90 15.15
AKAM 140816P00070000 P 08/16/14 70.0 16.90 18.30
AKAM 140816P00075000 P 08/16/14 75.0 21.10 24.05
AKAM 140816P00080000 P 08/16/14 80.0 25.95 28.90
AKAM 140816P00085000 P 08/16/14 85.0 30.25 33.75
AKAM 140816P00090000 P 08/16/14 90.0 35.55 38.60
AKAM 141122C00030000 C 11/22/14 30.0 21.85 24.75
AKAM 141122C00035000 C 11/22/14 35.0 17.55 19.75
AKAM 141122C00040000 C 11/22/14 40.0 14.10 15.50
AKAM 141122C00045000 C 11/22/14 45.0 11.35 11.60
AKAM 141122C00050000 C 11/22/14 50.0 8.25 8.40
AKAM 141122C00052500 C 11/22/14 52.5 6.95 7.10
AKAM 141122C00055000 C 11/22/14 55.0 5.80 5.95
AKAM 141122C00057500 C 11/22/14 57.5 4.80 4.95
AKAM 141122C00060000 C 11/22/14 60.0 3.95 4.10
AKAM 141122C00062500 C 11/22/14 62.5 3.20 3.35
AKAM 141122C00065000 C 11/22/14 65.0 2.64 2.75
AKAM 141122C00067500 C 11/22/14 67.5 2.14 2.25
AKAM 141122C00070000 C 11/22/14 70.0 1.74 1.82
AKAM 141122C00075000 C 11/22/14 75.0 1.12 1.22
AKAM 141122C00080000 C 11/22/14 80.0 0.72 0.81
AKAM 141122C00085000 C 11/22/14 85.0 0.44 0.54
AKAM 141122C00090000 C 11/22/14 90.0 0.28 0.37
AKAM 141122P00030000 P 11/22/14 30.0 0.30 0.37
AKAM 141122P00035000 P 11/22/14 35.0 0.71 0.78
AKAM 141122P00040000 P 11/22/14 40.0 1.47 1.55
AKAM 141122P00045000 P 11/22/14 45.0 2.72 2.81
AKAM 141122P00050000 P 11/22/14 50.0 4.60 4.70
AKAM 141122P00052500 P 11/22/14 52.5 5.75 5.90
AKAM 141122P00055000 P 11/22/14 55.0 7.10 7.25
AKAM 141122P00057500 P 11/22/14 57.5 8.60 8.75
AKAM 141122P00060000 P 11/22/14 60.0 10.25 10.40
AKAM 141122P00062500 P 11/22/14 62.5 12.00 12.15
AKAM 141122P00065000 P 11/22/14 65.0 13.90 14.05
AKAM 141122P00067500 P 11/22/14 67.5 15.90 16.05
AKAM 141122P00070000 P 11/22/14 70.0 17.95 18.20
AKAM 141122P00075000 P 11/22/14 75.0 22.35 22.60
AKAM 141122P00080000 P 11/22/14 80.0 26.75 28.90
AKAM 141122P00085000 P 11/22/14 85.0 31.10 33.75
AKAM 141122P00090000 P 11/22/14 90.0 35.90 38.90
AKAM 150117C00018000 C 01/17/15 18.0 33.45 36.25
AKAM 150117C00020000 C 01/17/15 20.0 31.55 34.30
AKAM 150117C00023000 C 01/17/15 23.0 28.55 31.60
AKAM 150117C00025000 C 01/17/15 25.0 26.60 29.40
AKAM 150117C00028000 C 01/17/15 28.0 23.85 26.80
AKAM 150117C00030000 C 01/17/15 30.0 22.05 24.70
AKAM 150117C00033000 C 01/17/15 33.0 19.55 21.75
AKAM 150117C00035000 C 01/17/15 35.0 18.70 20.25
AKAM 150117C00037000 C 01/17/15 37.0 16.90 18.65
AKAM 150117C00040000 C 01/17/15 40.0 15.35 15.65
AKAM 150117C00042000 C 01/17/15 42.0 13.85 14.10
AKAM 150117C00045000 C 01/17/15 45.0 11.75 11.95
AKAM 150117C00047000 C 01/17/15 47.0 10.45 10.65
AKAM 150117C00050000 C 01/17/15 50.0 8.70 8.85
AKAM 150117C00052500 C 01/17/15 52.5 7.40 7.55
AKAM 150117C00055000 C 01/17/15 55.0 6.25 6.40
AKAM 150117C00057500 C 01/17/15 57.5 5.25 5.40
AKAM 150117C00060000 C 01/17/15 60.0 4.40 4.50
AKAM 150117C00062500 C 01/17/15 62.5 3.65 3.75
AKAM 150117C00065000 C 01/17/15 65.0 3.00 3.15
AKAM 150117C00067500 C 01/17/15 67.5 2.48 2.59
AKAM 150117C00070000 C 01/17/15 70.0 2.04 2.14
AKAM 150117C00075000 C 01/17/15 75.0 1.37 1.46
AKAM 150117C00080000 C 01/17/15 80.0 0.91 1.00
AKAM 150117C00085000 C 01/17/15 85.0 0.60 0.69
AKAM 150117C00090000 C 01/17/15 90.0 0.39 0.48
AKAM 150117P00018000 P 01/17/15 18.0 0.01 0.06
AKAM 150117P00020000 P 01/17/15 20.0 0.03 0.08
AKAM 150117P00023000 P 01/17/15 23.0 0.10 0.15
AKAM 150117P00025000 P 01/17/15 25.0 0.17 0.22
AKAM 150117P00028000 P 01/17/15 28.0 0.29 0.36
AKAM 150117P00030000 P 01/17/15 30.0 0.42 0.48
AKAM 150117P00033000 P 01/17/15 33.0 0.65 0.73
AKAM 150117P00035000 P 01/17/15 35.0 0.88 0.95
AKAM 150117P00037000 P 01/17/15 37.0 1.17 1.24
AKAM 150117P00040000 P 01/17/15 40.0 1.73 1.82
AKAM 150117P00042000 P 01/17/15 42.0 2.20 2.29
AKAM 150117P00045000 P 01/17/15 45.0 3.05 3.20
AKAM 150117P00047000 P 01/17/15 47.0 3.75 3.90
AKAM 150117P00050000 P 01/17/15 50.0 5.00 5.10
AKAM 150117P00052500 P 01/17/15 52.5 6.15 6.30
AKAM 150117P00055000 P 01/17/15 55.0 7.50 7.65
AKAM 150117P00057500 P 01/17/15 57.5 9.00 9.15
AKAM 150117P00060000 P 01/17/15 60.0 10.60 10.75
AKAM 150117P00062500 P 01/17/15 62.5 12.35 12.50
AKAM 150117P00065000 P 01/17/15 65.0 14.20 14.40
AKAM 150117P00067500 P 01/17/15 67.5 16.20 16.35
AKAM 150117P00070000 P 01/17/15 70.0 18.20 18.45
AKAM 150117P00075000 P 01/17/15 75.0 22.55 22.80
AKAM 150117P00080000 P 01/17/15 80.0 26.90 28.50
AKAM 150117P00085000 P 01/17/15 85.0 31.40 33.80
AKAM 150117P00090000 P 01/17/15 90.0 36.20 38.95
AKAM 160115C00025000 C 01/15/16 25.0 27.45 31.45
AKAM 160115C00030000 C 01/15/16 30.0 23.35 26.40
AKAM 160115C00035000 C 01/15/16 35.0 19.35 22.25
AKAM 160115C00040000 C 01/15/16 40.0 18.00 18.35
AKAM 160115C00045000 C 01/15/16 45.0 14.95 15.25
AKAM 160115C00050000 C 01/15/16 50.0 12.30 12.60
AKAM 160115C00052500 C 01/15/16 52.5 11.10 11.40
AKAM 160115C00055000 C 01/15/16 55.0 10.05 10.30
AKAM 160115C00057500 C 01/15/16 57.5 9.05 9.25
AKAM 160115C00060000 C 01/15/16 60.0 8.15 8.35
AKAM 160115C00062500 C 01/15/16 62.5 7.35 7.60
AKAM 160115C00065000 C 01/15/16 65.0 6.60 6.80
AKAM 160115C00067500 C 01/15/16 67.5 5.90 6.10
AKAM 160115C00070000 C 01/15/16 70.0 5.30 5.50
AKAM 160115C00075000 C 01/15/16 75.0 4.30 4.50
AKAM 160115C00080000 C 01/15/16 80.0 3.45 3.65
AKAM 160115C00085000 C 01/15/16 85.0 2.79 2.98
AKAM 160115C00090000 C 01/15/16 90.0 2.25 2.44
AKAM 160115P00025000 P 01/15/16 25.0 0.79 0.95
AKAM 160115P00030000 P 01/15/16 30.0 1.55 1.69
AKAM 160115P00035000 P 01/15/16 35.0 2.63 2.75
AKAM 160115P00040000 P 01/15/16 40.0 4.05 4.25
AKAM 160115P00045000 P 01/15/16 45.0 5.95 6.15
AKAM 160115P00050000 P 01/15/16 50.0 8.25 8.45
AKAM 160115P00052500 P 01/15/16 52.5 9.45 9.75
AKAM 160115P00055000 P 01/15/16 55.0 10.80 11.15
AKAM 160115P00057500 P 01/15/16 57.5 12.45 12.65
AKAM 160115P00060000 P 01/15/16 60.0 14.05 14.25
AKAM 160115P00062500 P 01/15/16 62.5 15.70 15.90
AKAM 160115P00065000 P 01/15/16 65.0 17.45 17.65
AKAM 160115P00067500 P 01/15/16 67.5 19.25 19.60
AKAM 160115P00070000 P 01/15/16 70.0 21.15 21.50
AKAM 160115P00075000 P 01/15/16 75.0 25.10 25.40
AKAM 160115P00080000 P 01/15/16 80.0 29.25 29.65
AKAM 160115P00085000 P 01/15/16 85.0 33.55 33.90
AKAM 160115P00090000 P 01/15/16 90.0 38.05 38.40

OPRA data is delayed 15 minutes.