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 (2016-01-15)Premium Content

Akamai Technologies Inc (AKAM)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 160212C00029000 C 02/12/16 29.0 18.25 21.90
AKAM 160212C00030000 C 02/12/16 30.0 17.25 20.85
AKAM 160212C00031000 C 02/12/16 31.0 16.25 19.95
AKAM 160212C00032000 C 02/12/16 32.0 14.90 18.85
AKAM 160212C00033000 C 02/12/16 33.0 14.25 17.90
AKAM 160212C00034000 C 02/12/16 34.0 12.90 16.85
AKAM 160212C00035000 C 02/12/16 35.0 11.80 15.15
AKAM 160212C00035500 C 02/12/16 35.5 11.75 15.45
AKAM 160212C00036000 C 02/12/16 36.0 11.30 14.45
AKAM 160212C00036500 C 02/12/16 36.5 10.75 14.40
AKAM 160212C00037000 C 02/12/16 37.0 9.90 14.05
AKAM 160212C00037500 C 02/12/16 37.5 9.85 12.80
AKAM 160212C00038000 C 02/12/16 38.0 9.90 12.10
AKAM 160212C00038500 C 02/12/16 38.5 8.85 11.95
AKAM 160212C00039000 C 02/12/16 39.0 8.50 11.10
AKAM 160212C00039500 C 02/12/16 39.5 7.80 11.45
AKAM 160212C00040000 C 02/12/16 40.0 8.90 9.60
AKAM 160212C00040500 C 02/12/16 40.5 8.05 9.10
AKAM 160212C00041000 C 02/12/16 41.0 7.55 8.60
AKAM 160212C00041500 C 02/12/16 41.5 6.75 8.20
AKAM 160212C00042000 C 02/12/16 42.0 6.90 7.55
AKAM 160212C00042500 C 02/12/16 42.5 6.05 7.30
AKAM 160212C00043000 C 02/12/16 43.0 5.55 6.80
AKAM 160212C00043500 C 02/12/16 43.5 4.75 6.30
AKAM 160212C00044000 C 02/12/16 44.0 4.65 5.50
AKAM 160212C00044500 C 02/12/16 44.5 4.15 5.50
AKAM 160212C00045000 C 02/12/16 45.0 3.75 4.75
AKAM 160212C00045500 C 02/12/16 45.5 3.20 4.05
AKAM 160212C00046000 C 02/12/16 46.0 2.66 3.70
AKAM 160212C00046500 C 02/12/16 46.5 2.40 3.10
AKAM 160212C00047000 C 02/12/16 47.0 1.56 2.77
AKAM 160212C00047500 C 02/12/16 47.5 1.15 2.00
AKAM 160212C00048000 C 02/12/16 48.0 0.99 1.55
AKAM 160212C00048500 C 02/12/16 48.5 0.77 1.37
AKAM 160212C00049000 C 02/12/16 49.0 0.49 0.77
AKAM 160212C00049500 C 02/12/16 49.5 0.31 0.55
AKAM 160212C00050000 C 02/12/16 50.0 0.14 0.27
AKAM 160212C00050500 C 02/12/16 50.5 0.05 0.33
AKAM 160212C00051000 C 02/12/16 51.0 0.00 0.13
AKAM 160212C00051500 C 02/12/16 51.5 0.00 0.50
AKAM 160212C00052000 C 02/12/16 52.0 0.00 0.50
AKAM 160212C00052500 C 02/12/16 52.5 0.00 0.16
AKAM 160212C00053000 C 02/12/16 53.0 0.00 0.15
AKAM 160212C00053500 C 02/12/16 53.5 0.00 0.50
AKAM 160212C00054000 C 02/12/16 54.0 0.00 0.50
AKAM 160212C00054500 C 02/12/16 54.5 0.00 0.50
AKAM 160212C00055000 C 02/12/16 55.0 0.00 0.05
AKAM 160212C00055500 C 02/12/16 55.5 0.00 0.50
AKAM 160212C00056000 C 02/12/16 56.0 0.00 0.50
AKAM 160212C00056500 C 02/12/16 56.5 0.00 0.50
AKAM 160212C00057000 C 02/12/16 57.0 0.00 0.50
AKAM 160212C00057500 C 02/12/16 57.5 0.00 0.50
AKAM 160212C00058000 C 02/12/16 58.0 0.00 0.50
AKAM 160212C00058500 C 02/12/16 58.5 0.00 0.50
AKAM 160212C00059000 C 02/12/16 59.0 0.00 0.50
AKAM 160212C00059500 C 02/12/16 59.5 0.00 0.50
AKAM 160212C00060000 C 02/12/16 60.0 0.00 0.01
AKAM 160212C00060500 C 02/12/16 60.5 0.00 0.01
AKAM 160212C00061000 C 02/12/16 61.0 0.00 0.01
AKAM 160212C00061500 C 02/12/16 61.5 0.00 0.01
AKAM 160212C00062000 C 02/12/16 62.0 0.00 0.01
AKAM 160212C00063000 C 02/12/16 63.0 0.00 0.01
AKAM 160212P00029000 P 02/12/16 29.0 0.00 0.01
AKAM 160212P00030000 P 02/12/16 30.0 0.00 0.01
AKAM 160212P00031000 P 02/12/16 31.0 0.00 0.01
AKAM 160212P00032000 P 02/12/16 32.0 0.00 0.01
AKAM 160212P00033000 P 02/12/16 33.0 0.00 0.01
AKAM 160212P00034000 P 02/12/16 34.0 0.00 0.01
AKAM 160212P00035000 P 02/12/16 35.0 0.00 0.01
AKAM 160212P00035500 P 02/12/16 35.5 0.00 0.01
AKAM 160212P00036000 P 02/12/16 36.0 0.00 0.01
AKAM 160212P00036500 P 02/12/16 36.5 0.01 0.13
AKAM 160212P00037000 P 02/12/16 37.0 0.00 0.04
AKAM 160212P00037500 P 02/12/16 37.5 0.00 0.15
AKAM 160212P00038000 P 02/12/16 38.0 0.00 0.05
AKAM 160212P00038500 P 02/12/16 38.5 0.00 0.50
AKAM 160212P00039000 P 02/12/16 39.0 0.00 0.50
AKAM 160212P00039500 P 02/12/16 39.5 0.00 0.50
AKAM 160212P00040000 P 02/12/16 40.0 0.01 0.02
AKAM 160212P00040500 P 02/12/16 40.5 0.00 0.50
AKAM 160212P00041000 P 02/12/16 41.0 0.00 0.50
AKAM 160212P00041500 P 02/12/16 41.5 0.00 0.34
AKAM 160212P00042000 P 02/12/16 42.0 0.00 0.24
AKAM 160212P00042500 P 02/12/16 42.5 0.00 0.50
AKAM 160212P00043000 P 02/12/16 43.0 0.00 0.50
AKAM 160212P00043500 P 02/12/16 43.5 0.00 0.49
AKAM 160212P00044000 P 02/12/16 44.0 0.00 0.10
AKAM 160212P00044500 P 02/12/16 44.5 0.00 0.10
AKAM 160212P00045000 P 02/12/16 45.0 0.00 0.10
AKAM 160212P00045500 P 02/12/16 45.5 0.00 0.13
AKAM 160212P00046000 P 02/12/16 46.0 0.00 0.11
AKAM 160212P00046500 P 02/12/16 46.5 0.00 0.13
AKAM 160212P00047000 P 02/12/16 47.0 0.02 0.12
AKAM 160212P00047500 P 02/12/16 47.5 0.04 0.17
AKAM 160212P00048000 P 02/12/16 48.0 0.12 0.28
AKAM 160212P00048500 P 02/12/16 48.5 0.24 0.43
AKAM 160212P00049000 P 02/12/16 49.0 0.38 0.67
AKAM 160212P00049500 P 02/12/16 49.5 0.57 0.99
AKAM 160212P00050000 P 02/12/16 50.0 0.91 1.28
AKAM 160212P00050500 P 02/12/16 50.5 1.09 2.27
AKAM 160212P00051000 P 02/12/16 51.0 1.44 2.28
AKAM 160212P00051500 P 02/12/16 51.5 1.75 2.78
AKAM 160212P00052000 P 02/12/16 52.0 2.19 3.30
AKAM 160212P00052500 P 02/12/16 52.5 2.62 3.80
AKAM 160212P00053000 P 02/12/16 53.0 3.20 4.35
AKAM 160212P00053500 P 02/12/16 53.5 3.60 5.75
AKAM 160212P00054000 P 02/12/16 54.0 4.05 6.30
AKAM 160212P00054500 P 02/12/16 54.5 4.60 6.30
AKAM 160212P00055000 P 02/12/16 55.0 4.85 7.30
AKAM 160212P00055500 P 02/12/16 55.5 5.00 8.25
AKAM 160212P00056000 P 02/12/16 56.0 5.75 8.75
AKAM 160212P00056500 P 02/12/16 56.5 5.85 9.25
AKAM 160212P00057000 P 02/12/16 57.0 6.55 8.55
AKAM 160212P00057500 P 02/12/16 57.5 6.90 9.35
AKAM 160212P00058000 P 02/12/16 58.0 7.50 9.85
AKAM 160212P00058500 P 02/12/16 58.5 7.65 10.20
AKAM 160212P00059000 P 02/12/16 59.0 8.25 10.75
AKAM 160212P00059500 P 02/12/16 59.5 8.55 11.35
AKAM 160212P00060000 P 02/12/16 60.0 9.60 12.35
AKAM 160212P00060500 P 02/12/16 60.5 9.90 13.55
AKAM 160212P00061000 P 02/12/16 61.0 10.30 13.15
AKAM 160212P00061500 P 02/12/16 61.5 10.50 14.55
AKAM 160212P00062000 P 02/12/16 62.0 11.30 14.35
AKAM 160212P00063000 P 02/12/16 63.0 12.10 15.15
AKAM 160219C00025000 C 02/19/16 25.0 22.55 25.30
AKAM 160219C00026000 C 02/19/16 26.0 21.55 24.95
AKAM 160219C00027000 C 02/19/16 27.0 20.70 24.00
AKAM 160219C00028000 C 02/19/16 28.0 19.55 22.95
AKAM 160219C00029000 C 02/19/16 29.0 18.70 21.45
AKAM 160219C00030000 C 02/19/16 30.0 17.95 20.25
AKAM 160219C00031000 C 02/19/16 31.0 16.70 19.55
AKAM 160219C00032000 C 02/19/16 32.0 15.55 18.55
AKAM 160219C00033000 C 02/19/16 33.0 15.45 17.20
AKAM 160219C00034000 C 02/19/16 34.0 12.90 16.35
AKAM 160219C00035000 C 02/19/16 35.0 13.90 14.55
AKAM 160219C00035500 C 02/19/16 35.5 12.95 14.30
AKAM 160219C00036000 C 02/19/16 36.0 12.55 13.75
AKAM 160219C00036500 C 02/19/16 36.5 10.80 13.55
AKAM 160219C00037000 C 02/19/16 37.0 11.55 12.75
AKAM 160219C00037500 C 02/19/16 37.5 11.10 12.05
AKAM 160219C00038000 C 02/19/16 38.0 10.90 11.60
AKAM 160219C00038500 C 02/19/16 38.5 9.95 11.15
AKAM 160219C00039000 C 02/19/16 39.0 9.50 10.70
AKAM 160219C00039500 C 02/19/16 39.5 9.25 10.30
AKAM 160219C00040000 C 02/19/16 40.0 8.80 9.70
AKAM 160219C00040500 C 02/19/16 40.5 8.35 9.15
AKAM 160219C00041000 C 02/19/16 41.0 7.85 8.70
AKAM 160219C00041500 C 02/19/16 41.5 7.40 8.20
AKAM 160219C00042000 C 02/19/16 42.0 6.85 7.65
AKAM 160219C00042500 C 02/19/16 42.5 6.35 7.35
AKAM 160219C00043000 C 02/19/16 43.0 4.50 6.85
AKAM 160219C00043500 C 02/19/16 43.5 5.10 6.30
AKAM 160219C00044000 C 02/19/16 44.0 5.00 5.75
AKAM 160219C00044500 C 02/19/16 44.5 4.00 5.40
AKAM 160219C00045000 C 02/19/16 45.0 4.10 4.50
AKAM 160219C00045500 C 02/19/16 45.5 3.70 4.20
AKAM 160219C00046000 C 02/19/16 46.0 3.30 3.55
AKAM 160219C00046500 C 02/19/16 46.5 2.89 3.20
AKAM 160219C00047000 C 02/19/16 47.0 2.50 2.92
AKAM 160219C00047500 C 02/19/16 47.5 2.19 2.44
AKAM 160219C00048000 C 02/19/16 48.0 1.86 2.10
AKAM 160219C00048500 C 02/19/16 48.5 1.53 1.74
AKAM 160219C00049000 C 02/19/16 49.0 1.25 1.40
AKAM 160219C00049500 C 02/19/16 49.5 0.97 1.18
AKAM 160219C00050000 C 02/19/16 50.0 0.78 0.97
AKAM 160219C00050500 C 02/19/16 50.5 0.61 0.80
AKAM 160219C00051000 C 02/19/16 51.0 0.45 0.62
AKAM 160219C00051500 C 02/19/16 51.5 0.34 0.48
AKAM 160219C00052000 C 02/19/16 52.0 0.24 0.37
AKAM 160219C00052500 C 02/19/16 52.5 0.17 0.28
AKAM 160219C00053000 C 02/19/16 53.0 0.12 0.21
AKAM 160219C00053500 C 02/19/16 53.5 0.07 0.16
AKAM 160219C00054000 C 02/19/16 54.0 0.04 0.13
AKAM 160219C00054500 C 02/19/16 54.5 0.03 0.10
AKAM 160219C00055000 C 02/19/16 55.0 0.01 0.08
AKAM 160219C00055500 C 02/19/16 55.5 0.00 0.06
AKAM 160219C00056000 C 02/19/16 56.0 0.00 0.05
AKAM 160219C00056500 C 02/19/16 56.5 0.00 0.04
AKAM 160219C00057000 C 02/19/16 57.0 0.00 0.04
AKAM 160219C00057500 C 02/19/16 57.5 0.00 0.04
AKAM 160219C00058000 C 02/19/16 58.0 0.00 0.04
AKAM 160219C00058500 C 02/19/16 58.5 0.00 0.04
AKAM 160219C00059000 C 02/19/16 59.0 0.00 0.04
AKAM 160219C00059500 C 02/19/16 59.5 0.00 0.04
AKAM 160219C00060000 C 02/19/16 60.0 0.00 0.04
AKAM 160219C00060500 C 02/19/16 60.5 0.00 0.04
AKAM 160219C00061000 C 02/19/16 61.0 0.00 0.04
AKAM 160219C00061500 C 02/19/16 61.5 0.00 0.04
AKAM 160219C00062000 C 02/19/16 62.0 0.00 0.03
AKAM 160219C00062500 C 02/19/16 62.5 0.00 0.03
AKAM 160219C00063000 C 02/19/16 63.0 0.00 0.03
AKAM 160219C00063500 C 02/19/16 63.5 0.00 0.03
AKAM 160219C00064000 C 02/19/16 64.0 0.00 0.04
AKAM 160219C00064500 C 02/19/16 64.5 0.00 0.04
AKAM 160219C00065000 C 02/19/16 65.0 0.00 0.03
AKAM 160219C00067500 C 02/19/16 67.5 0.00 0.03
AKAM 160219C00070000 C 02/19/16 70.0 0.00 0.03
AKAM 160219C00072500 C 02/19/16 72.5 0.00 0.03
AKAM 160219C00075000 C 02/19/16 75.0 0.00 0.03
AKAM 160219C00077500 C 02/19/16 77.5 0.00 0.03
AKAM 160219C00080000 C 02/19/16 80.0 0.00 0.03
AKAM 160219C00082500 C 02/19/16 82.5 0.00 0.03
AKAM 160219C00085000 C 02/19/16 85.0 0.00 0.03
AKAM 160219C00090000 C 02/19/16 90.0 0.00 0.03
AKAM 160219C00095000 C 02/19/16 95.0 0.00 0.03
AKAM 160219C00100000 C 02/19/16 100.0 0.00 0.03
AKAM 160219C00105000 C 02/19/16 105.0 0.00 0.03
AKAM 160219P00025000 P 02/19/16 25.0 0.00 0.02
AKAM 160219P00026000 P 02/19/16 26.0 0.00 0.03
AKAM 160219P00027000 P 02/19/16 27.0 0.00 0.03
AKAM 160219P00028000 P 02/19/16 28.0 0.00 0.03
AKAM 160219P00029000 P 02/19/16 29.0 0.00 0.03
AKAM 160219P00030000 P 02/19/16 30.0 0.00 0.03
AKAM 160219P00031000 P 02/19/16 31.0 0.00 0.03
AKAM 160219P00032000 P 02/19/16 32.0 0.00 0.04
AKAM 160219P00033000 P 02/19/16 33.0 0.00 0.04
AKAM 160219P00034000 P 02/19/16 34.0 0.00 0.04
AKAM 160219P00035000 P 02/19/16 35.0 0.00 0.04
AKAM 160219P00035500 P 02/19/16 35.5 0.00 0.04
AKAM 160219P00036000 P 02/19/16 36.0 0.00 0.04
AKAM 160219P00036500 P 02/19/16 36.5 0.00 0.04
AKAM 160219P00037000 P 02/19/16 37.0 0.00 0.05
AKAM 160219P00037500 P 02/19/16 37.5 0.00 0.06
AKAM 160219P00038000 P 02/19/16 38.0 0.00 0.08
AKAM 160219P00038500 P 02/19/16 38.5 0.00 0.09
AKAM 160219P00039000 P 02/19/16 39.0 0.00 0.09
AKAM 160219P00039500 P 02/19/16 39.5 0.00 0.10
AKAM 160219P00040000 P 02/19/16 40.0 0.04 0.10
AKAM 160219P00040500 P 02/19/16 40.5 0.00 0.11
AKAM 160219P00041000 P 02/19/16 41.0 0.00 0.12
AKAM 160219P00041500 P 02/19/16 41.5 0.00 0.13
AKAM 160219P00042000 P 02/19/16 42.0 0.03 0.14
AKAM 160219P00042500 P 02/19/16 42.5 0.04 0.15
AKAM 160219P00043000 P 02/19/16 43.0 0.07 0.17
AKAM 160219P00043500 P 02/19/16 43.5 0.12 0.20
AKAM 160219P00044000 P 02/19/16 44.0 0.12 0.23
AKAM 160219P00044500 P 02/19/16 44.5 0.17 0.26
AKAM 160219P00045000 P 02/19/16 45.0 0.22 0.30
AKAM 160219P00045500 P 02/19/16 45.5 0.28 0.36
AKAM 160219P00046000 P 02/19/16 46.0 0.32 0.44
AKAM 160219P00046500 P 02/19/16 46.5 0.39 0.52
AKAM 160219P00047000 P 02/19/16 47.0 0.49 0.64
AKAM 160219P00047500 P 02/19/16 47.5 0.62 0.77
AKAM 160219P00048000 P 02/19/16 48.0 0.77 0.95
AKAM 160219P00048500 P 02/19/16 48.5 0.96 1.13
AKAM 160219P00049000 P 02/19/16 49.0 1.17 1.36
AKAM 160219P00049500 P 02/19/16 49.5 1.41 1.62
AKAM 160219P00050000 P 02/19/16 50.0 1.67 1.90
AKAM 160219P00050500 P 02/19/16 50.5 1.96 2.22
AKAM 160219P00051000 P 02/19/16 51.0 2.26 2.59
AKAM 160219P00051500 P 02/19/16 51.5 2.63 2.99
AKAM 160219P00052000 P 02/19/16 52.0 2.93 3.40
AKAM 160219P00052500 P 02/19/16 52.5 3.40 3.85
AKAM 160219P00053000 P 02/19/16 53.0 3.60 4.60
AKAM 160219P00053500 P 02/19/16 53.5 3.95 5.15
AKAM 160219P00054000 P 02/19/16 54.0 4.40 5.60
AKAM 160219P00054500 P 02/19/16 54.5 4.95 5.80
AKAM 160219P00055000 P 02/19/16 55.0 5.50 6.60
AKAM 160219P00055500 P 02/19/16 55.5 5.80 7.00
AKAM 160219P00056000 P 02/19/16 56.0 6.25 7.60
AKAM 160219P00056500 P 02/19/16 56.5 6.70 8.10
AKAM 160219P00057000 P 02/19/16 57.0 7.20 8.60
AKAM 160219P00057500 P 02/19/16 57.5 7.35 9.95
AKAM 160219P00058000 P 02/19/16 58.0 7.10 10.45
AKAM 160219P00058500 P 02/19/16 58.5 8.10 11.00
AKAM 160219P00059000 P 02/19/16 59.0 8.90 11.00
AKAM 160219P00059500 P 02/19/16 59.5 9.25 11.80
AKAM 160219P00060000 P 02/19/16 60.0 10.00 11.60
AKAM 160219P00060500 P 02/19/16 60.5 9.95 12.85
AKAM 160219P00061000 P 02/19/16 61.0 10.10 13.35
AKAM 160219P00061500 P 02/19/16 61.5 10.80 13.50
AKAM 160219P00062000 P 02/19/16 62.0 11.60 13.70
AKAM 160219P00062500 P 02/19/16 62.5 12.30 15.20
AKAM 160219P00063000 P 02/19/16 63.0 12.00 14.25
AKAM 160219P00063500 P 02/19/16 63.5 12.50 14.75
AKAM 160219P00064000 P 02/19/16 64.0 13.50 15.50
AKAM 160219P00064500 P 02/19/16 64.5 14.05 16.35
AKAM 160219P00065000 P 02/19/16 65.0 14.80 17.70
AKAM 160219P00067500 P 02/19/16 67.5 17.60 20.20
AKAM 160219P00070000 P 02/19/16 70.0 19.75 21.50
AKAM 160219P00072500 P 02/19/16 72.5 22.35 24.20
AKAM 160219P00075000 P 02/19/16 75.0 24.80 26.50
AKAM 160219P00077500 P 02/19/16 77.5 27.70 28.75
AKAM 160219P00080000 P 02/19/16 80.0 29.05 32.00
AKAM 160219P00082500 P 02/19/16 82.5 31.50 33.75
AKAM 160219P00085000 P 02/19/16 85.0 34.05 37.35
AKAM 160219P00090000 P 02/19/16 90.0 38.95 41.70
AKAM 160219P00095000 P 02/19/16 95.0 44.55 47.30
AKAM 160219P00100000 P 02/19/16 100.0 49.05 52.35
AKAM 160219P00105000 P 02/19/16 105.0 54.00 57.35
AKAM 160226C00025000 C 02/26/16 25.0 22.25 25.45
AKAM 160226C00030000 C 02/26/16 30.0 17.25 20.35
AKAM 160226C00035000 C 02/26/16 35.0 12.25 15.25
AKAM 160226C00038000 C 02/26/16 38.0 10.55 12.15
AKAM 160226C00039000 C 02/26/16 39.0 8.35 11.90
AKAM 160226C00040000 C 02/26/16 40.0 7.65 10.00
AKAM 160226C00040500 C 02/26/16 40.5 6.90 9.75
AKAM 160226C00041000 C 02/26/16 41.0 6.45 9.25
AKAM 160226C00041500 C 02/26/16 41.5 5.85 8.75
AKAM 160226C00042000 C 02/26/16 42.0 5.55 8.25
AKAM 160226C00042500 C 02/26/16 42.5 5.10 7.80
AKAM 160226C00043000 C 02/26/16 43.0 4.65 7.25
AKAM 160226C00043500 C 02/26/16 43.5 4.20 6.45
AKAM 160226C00044000 C 02/26/16 44.0 3.80 6.30
AKAM 160226C00044500 C 02/26/16 44.5 4.50 5.65
AKAM 160226C00045000 C 02/26/16 45.0 4.00 5.20
AKAM 160226C00045500 C 02/26/16 45.5 3.10 4.65
AKAM 160226C00046000 C 02/26/16 46.0 3.40 4.35
AKAM 160226C00046500 C 02/26/16 46.5 3.10 3.90
AKAM 160226C00047000 C 02/26/16 47.0 2.91 3.40
AKAM 160226C00047500 C 02/26/16 47.5 2.58 2.99
AKAM 160226C00048000 C 02/26/16 48.0 2.28 2.75
AKAM 160226C00048500 C 02/26/16 48.5 1.93 2.38
AKAM 160226C00049000 C 02/26/16 49.0 1.66 2.00
AKAM 160226C00049500 C 02/26/16 49.5 1.43 1.72
AKAM 160226C00050000 C 02/26/16 50.0 1.21 1.45
AKAM 160226C00050500 C 02/26/16 50.5 1.03 1.27
AKAM 160226C00051000 C 02/26/16 51.0 0.87 1.07
AKAM 160226C00051500 C 02/26/16 51.5 0.71 0.91
AKAM 160226C00052000 C 02/26/16 52.0 0.59 0.78
AKAM 160226C00052500 C 02/26/16 52.5 0.43 0.63
AKAM 160226C00053000 C 02/26/16 53.0 0.33 0.89
AKAM 160226C00053500 C 02/26/16 53.5 0.00 0.45
AKAM 160226C00054000 C 02/26/16 54.0 0.00 0.46
AKAM 160226C00054500 C 02/26/16 54.5 0.00 0.30
AKAM 160226C00055000 C 02/26/16 55.0 0.00 0.37
AKAM 160226C00055500 C 02/26/16 55.5 0.00 0.38
AKAM 160226C00056000 C 02/26/16 56.0 0.00 0.45
AKAM 160226C00056500 C 02/26/16 56.5 0.00 0.43
AKAM 160226C00057000 C 02/26/16 57.0 0.00 0.46
AKAM 160226C00057500 C 02/26/16 57.5 0.00 0.46
AKAM 160226C00058000 C 02/26/16 58.0 0.00 0.46
AKAM 160226C00058500 C 02/26/16 58.5 0.00 0.49
AKAM 160226C00059000 C 02/26/16 59.0 0.00 0.50
AKAM 160226C00060000 C 02/26/16 60.0 0.00 0.34
AKAM 160226C00061000 C 02/26/16 61.0 0.00 0.50
AKAM 160226C00062000 C 02/26/16 62.0 0.00 0.50
AKAM 160226C00065000 C 02/26/16 65.0 0.00 0.50
AKAM 160226P00025000 P 02/26/16 25.0 0.00 0.50
AKAM 160226P00030000 P 02/26/16 30.0 0.00 0.34
AKAM 160226P00035000 P 02/26/16 35.0 0.00 0.24
AKAM 160226P00038000 P 02/26/16 38.0 0.00 0.50
AKAM 160226P00039000 P 02/26/16 39.0 0.01 0.46
AKAM 160226P00040000 P 02/26/16 40.0 0.07 0.29
AKAM 160226P00040500 P 02/26/16 40.5 0.06 0.32
AKAM 160226P00041000 P 02/26/16 41.0 0.09 0.29
AKAM 160226P00041500 P 02/26/16 41.5 0.15 0.33
AKAM 160226P00042000 P 02/26/16 42.0 0.18 0.31
AKAM 160226P00042500 P 02/26/16 42.5 0.20 0.38
AKAM 160226P00043000 P 02/26/16 43.0 0.24 0.47
AKAM 160226P00043500 P 02/26/16 43.5 0.19 0.44
AKAM 160226P00044000 P 02/26/16 44.0 0.27 0.49
AKAM 160226P00044500 P 02/26/16 44.5 0.26 0.56
AKAM 160226P00045000 P 02/26/16 45.0 0.45 0.61
AKAM 160226P00045500 P 02/26/16 45.5 0.54 0.70
AKAM 160226P00046000 P 02/26/16 46.0 0.63 0.80
AKAM 160226P00046500 P 02/26/16 46.5 0.73 0.94
AKAM 160226P00047000 P 02/26/16 47.0 0.86 1.07
AKAM 160226P00047500 P 02/26/16 47.5 0.99 1.24
AKAM 160226P00048000 P 02/26/16 48.0 1.17 1.42
AKAM 160226P00048500 P 02/26/16 48.5 1.35 1.64
AKAM 160226P00049000 P 02/26/16 49.0 1.57 1.94
AKAM 160226P00049500 P 02/26/16 49.5 1.82 2.19
AKAM 160226P00050000 P 02/26/16 50.0 2.09 2.39
AKAM 160226P00050500 P 02/26/16 50.5 2.29 3.10
AKAM 160226P00051000 P 02/26/16 51.0 2.61 3.15
AKAM 160226P00051500 P 02/26/16 51.5 2.96 4.30
AKAM 160226P00052000 P 02/26/16 52.0 3.20 3.95
AKAM 160226P00052500 P 02/26/16 52.5 3.40 4.25
AKAM 160226P00053000 P 02/26/16 53.0 3.95 6.00
AKAM 160226P00053500 P 02/26/16 53.5 3.95 6.45
AKAM 160226P00054000 P 02/26/16 54.0 4.60 5.65
AKAM 160226P00054500 P 02/26/16 54.5 4.80 7.40
AKAM 160226P00055000 P 02/26/16 55.0 5.20 7.70
AKAM 160226P00055500 P 02/26/16 55.5 5.55 8.35
AKAM 160226P00056000 P 02/26/16 56.0 6.05 8.80
AKAM 160226P00056500 P 02/26/16 56.5 6.50 9.25
AKAM 160226P00057000 P 02/26/16 57.0 7.00 9.80
AKAM 160226P00057500 P 02/26/16 57.5 7.30 10.30
AKAM 160226P00058000 P 02/26/16 58.0 7.80 11.20
AKAM 160226P00058500 P 02/26/16 58.5 8.30 11.70
AKAM 160226P00059000 P 02/26/16 59.0 8.75 11.80
AKAM 160226P00060000 P 02/26/16 60.0 9.20 13.10
AKAM 160226P00061000 P 02/26/16 61.0 10.55 14.10
AKAM 160226P00062000 P 02/26/16 62.0 11.40 15.10
AKAM 160226P00065000 P 02/26/16 65.0 14.05 17.75
AKAM 160304C00025000 C 03/04/16 25.0 22.25 25.95
AKAM 160304C00030000 C 03/04/16 30.0 17.25 20.20
AKAM 160304C00035000 C 03/04/16 35.0 12.30 15.30
AKAM 160304C00038000 C 03/04/16 38.0 10.45 12.25
AKAM 160304C00038500 C 03/04/16 38.5 10.05 11.75
AKAM 160304C00039000 C 03/04/16 39.0 8.45 11.25
AKAM 160304C00039500 C 03/04/16 39.5 8.10 10.55
AKAM 160304C00040000 C 03/04/16 40.0 8.90 10.05
AKAM 160304C00040500 C 03/04/16 40.5 7.05 9.85
AKAM 160304C00041000 C 03/04/16 41.0 7.85 9.05
AKAM 160304C00041500 C 03/04/16 41.5 7.30 8.60
AKAM 160304C00042000 C 03/04/16 42.0 5.70 8.15
AKAM 160304C00042500 C 03/04/16 42.5 4.85 7.95
AKAM 160304C00043000 C 03/04/16 43.0 4.85 7.20
AKAM 160304C00043500 C 03/04/16 43.5 4.45 6.75
AKAM 160304C00044000 C 03/04/16 44.0 4.10 6.30
AKAM 160304C00044500 C 03/04/16 44.5 4.30 5.65
AKAM 160304C00045000 C 03/04/16 45.0 4.40 5.40
AKAM 160304C00045500 C 03/04/16 45.5 3.85 4.75
AKAM 160304C00046000 C 03/04/16 46.0 3.55 4.60
AKAM 160304C00046500 C 03/04/16 46.5 3.55 4.20
AKAM 160304C00047000 C 03/04/16 47.0 3.20 3.60
AKAM 160304C00047500 C 03/04/16 47.5 2.88 3.30
AKAM 160304C00048000 C 03/04/16 48.0 2.56 3.15
AKAM 160304C00048500 C 03/04/16 48.5 2.24 2.77
AKAM 160304C00049000 C 03/04/16 49.0 2.00 2.39
AKAM 160304C00049500 C 03/04/16 49.5 1.74 2.18
AKAM 160304C00050000 C 03/04/16 50.0 1.51 1.93
AKAM 160304C00050500 C 03/04/16 50.5 1.28 1.70
AKAM 160304C00051000 C 03/04/16 51.0 1.11 1.50
AKAM 160304C00051500 C 03/04/16 51.5 0.94 1.30
AKAM 160304C00052000 C 03/04/16 52.0 0.79 1.13
AKAM 160304C00052500 C 03/04/16 52.5 0.70 0.95
AKAM 160304C00053000 C 03/04/16 53.0 0.55 0.82
AKAM 160304C00053500 C 03/04/16 53.5 0.48 0.68
AKAM 160304C00054000 C 03/04/16 54.0 0.38 0.58
AKAM 160304C00054500 C 03/04/16 54.5 0.31 0.48
AKAM 160304C00055000 C 03/04/16 55.0 0.00 0.39
AKAM 160304C00055500 C 03/04/16 55.5 0.04 0.40
AKAM 160304C00056000 C 03/04/16 56.0 0.00 0.36
AKAM 160304C00056500 C 03/04/16 56.5 0.00 0.42
AKAM 160304C00057000 C 03/04/16 57.0 0.00 0.34
AKAM 160304C00057500 C 03/04/16 57.5 0.00 0.34
AKAM 160304C00060000 C 03/04/16 60.0 0.00 0.33
AKAM 160304C00065000 C 03/04/16 65.0 0.00 0.50
AKAM 160304P00025000 P 03/04/16 25.0 0.00 0.50
AKAM 160304P00030000 P 03/04/16 30.0 0.00 0.34
AKAM 160304P00035000 P 03/04/16 35.0 0.01 0.23
AKAM 160304P00038000 P 03/04/16 38.0 0.05 0.36
AKAM 160304P00038500 P 03/04/16 38.5 0.12 0.24
AKAM 160304P00039000 P 03/04/16 39.0 0.13 0.31
AKAM 160304P00039500 P 03/04/16 39.5 0.00 0.30
AKAM 160304P00040000 P 03/04/16 40.0 0.06 0.31
AKAM 160304P00040500 P 03/04/16 40.5 0.12 0.36
AKAM 160304P00041000 P 03/04/16 41.0 0.16 0.36
AKAM 160304P00041500 P 03/04/16 41.5 0.25 0.48
AKAM 160304P00042000 P 03/04/16 42.0 0.23 0.44
AKAM 160304P00042500 P 03/04/16 42.5 0.25 0.49
AKAM 160304P00043000 P 03/04/16 43.0 0.19 0.60
AKAM 160304P00043500 P 03/04/16 43.5 0.43 0.67
AKAM 160304P00044000 P 03/04/16 44.0 0.51 0.68
AKAM 160304P00044500 P 03/04/16 44.5 0.56 0.86
AKAM 160304P00045000 P 03/04/16 45.0 0.67 0.85
AKAM 160304P00045500 P 03/04/16 45.5 0.76 0.96
AKAM 160304P00046000 P 03/04/16 46.0 0.86 1.09
AKAM 160304P00046500 P 03/04/16 46.5 0.98 1.31
AKAM 160304P00047000 P 03/04/16 47.0 1.12 1.38
AKAM 160304P00047500 P 03/04/16 47.5 1.28 1.55
AKAM 160304P00048000 P 03/04/16 48.0 1.47 1.74
AKAM 160304P00048500 P 03/04/16 48.5 1.60 2.06
AKAM 160304P00049000 P 03/04/16 49.0 1.90 2.29
AKAM 160304P00049500 P 03/04/16 49.5 2.14 3.05
AKAM 160304P00050000 P 03/04/16 50.0 2.25 2.78
AKAM 160304P00050500 P 03/04/16 50.5 2.60 3.05
AKAM 160304P00051000 P 03/04/16 51.0 2.90 4.15
AKAM 160304P00051500 P 03/04/16 51.5 3.20 3.95
AKAM 160304P00052000 P 03/04/16 52.0 3.55 5.35
AKAM 160304P00052500 P 03/04/16 52.5 3.65 5.75
AKAM 160304P00053000 P 03/04/16 53.0 3.80 6.20
AKAM 160304P00053500 P 03/04/16 53.5 4.45 6.60
AKAM 160304P00054000 P 03/04/16 54.0 4.85 5.90
AKAM 160304P00054500 P 03/04/16 54.5 5.25 6.50
AKAM 160304P00055000 P 03/04/16 55.0 5.80 7.70
AKAM 160304P00055500 P 03/04/16 55.5 6.05 8.40
AKAM 160304P00056000 P 03/04/16 56.0 6.45 8.90
AKAM 160304P00056500 P 03/04/16 56.5 6.65 9.35
AKAM 160304P00057000 P 03/04/16 57.0 7.05 9.85
AKAM 160304P00057500 P 03/04/16 57.5 7.40 10.75
AKAM 160304P00060000 P 03/04/16 60.0 9.80 12.80
AKAM 160304P00065000 P 03/04/16 65.0 14.65 17.75
AKAM 160311C00025000 C 03/11/16 25.0 22.25 26.00
AKAM 160311C00030000 C 03/11/16 30.0 17.25 20.45
AKAM 160311C00035000 C 03/11/16 35.0 12.35 15.40
AKAM 160311C00038000 C 03/11/16 38.0 10.55 12.20
AKAM 160311C00038500 C 03/11/16 38.5 9.00 11.85
AKAM 160311C00039000 C 03/11/16 39.0 8.55 11.30
AKAM 160311C00039500 C 03/11/16 39.5 8.10 11.15
AKAM 160311C00040000 C 03/11/16 40.0 8.80 10.00
AKAM 160311C00040500 C 03/11/16 40.5 8.45 9.65
AKAM 160311C00041000 C 03/11/16 41.0 7.95 9.10
AKAM 160311C00041500 C 03/11/16 41.5 6.45 8.65
AKAM 160311C00042000 C 03/11/16 42.0 7.25 8.15
AKAM 160311C00042500 C 03/11/16 42.5 6.75 7.75
AKAM 160311C00043000 C 03/11/16 43.0 6.25 7.35
AKAM 160311C00043500 C 03/11/16 43.5 4.70 6.95
AKAM 160311C00044000 C 03/11/16 44.0 4.40 6.60
AKAM 160311C00044500 C 03/11/16 44.5 4.10 6.15
AKAM 160311C00045000 C 03/11/16 45.0 4.05 5.65
AKAM 160311C00045500 C 03/11/16 45.5 3.60 5.30
AKAM 160311C00046000 C 03/11/16 46.0 4.15 4.80
AKAM 160311C00046500 C 03/11/16 46.5 3.80 4.45
AKAM 160311C00047000 C 03/11/16 47.0 3.45 4.10
AKAM 160311C00047500 C 03/11/16 47.5 3.20 3.75
AKAM 160311C00048000 C 03/11/16 48.0 3.00 3.40
AKAM 160311C00048500 C 03/11/16 48.5 2.62 3.10
AKAM 160311C00049000 C 03/11/16 49.0 2.36 2.74
AKAM 160311C00049500 C 03/11/16 49.5 2.10 2.46
AKAM 160311C00050000 C 03/11/16 50.0 1.89 2.19
AKAM 160311C00050500 C 03/11/16 50.5 1.68 2.01
AKAM 160311C00051000 C 03/11/16 51.0 1.46 1.79
AKAM 160311C00051500 C 03/11/16 51.5 1.27 2.20
AKAM 160311C00052000 C 03/11/16 52.0 1.12 1.52
AKAM 160311C00052500 C 03/11/16 52.5 0.98 1.29
AKAM 160311C00053000 C 03/11/16 53.0 0.85 1.14
AKAM 160311C00053500 C 03/11/16 53.5 0.72 1.00
AKAM 160311C00054000 C 03/11/16 54.0 0.60 1.44
AKAM 160311C00054500 C 03/11/16 54.5 0.49 0.78
AKAM 160311C00055000 C 03/11/16 55.0 0.43 0.69
AKAM 160311C00055500 C 03/11/16 55.5 0.36 0.52
AKAM 160311C00056000 C 03/11/16 56.0 0.01 0.50
AKAM 160311C00056500 C 03/11/16 56.5 0.00 0.50
AKAM 160311C00057000 C 03/11/16 57.0 0.00 0.50
AKAM 160311C00057500 C 03/11/16 57.5 0.00 0.50
AKAM 160311C00060000 C 03/11/16 60.0 0.00 0.34
AKAM 160311P00025000 P 03/11/16 25.0 0.00 0.50
AKAM 160311P00030000 P 03/11/16 30.0 0.00 0.34
AKAM 160311P00035000 P 03/11/16 35.0 0.00 0.24
AKAM 160311P00038000 P 03/11/16 38.0 0.13 0.57
AKAM 160311P00038500 P 03/11/16 38.5 0.18 0.60
AKAM 160311P00039000 P 03/11/16 39.0 0.20 0.66
AKAM 160311P00039500 P 03/11/16 39.5 0.26 0.65
AKAM 160311P00040000 P 03/11/16 40.0 0.27 0.42
AKAM 160311P00040500 P 03/11/16 40.5 0.32 0.45
AKAM 160311P00041000 P 03/11/16 41.0 0.34 0.49
AKAM 160311P00041500 P 03/11/16 41.5 0.33 0.89
AKAM 160311P00042000 P 03/11/16 42.0 0.38 0.62
AKAM 160311P00042500 P 03/11/16 42.5 0.49 0.66
AKAM 160311P00043000 P 03/11/16 43.0 0.39 0.76
AKAM 160311P00043500 P 03/11/16 43.5 0.64 0.81
AKAM 160311P00044000 P 03/11/16 44.0 0.72 0.92
AKAM 160311P00044500 P 03/11/16 44.5 0.81 1.01
AKAM 160311P00045000 P 03/11/16 45.0 0.91 1.14
AKAM 160311P00045500 P 03/11/16 45.5 1.03 1.26
AKAM 160311P00046000 P 03/11/16 46.0 1.15 1.40
AKAM 160311P00046500 P 03/11/16 46.5 1.29 1.56
AKAM 160311P00047000 P 03/11/16 47.0 1.43 1.70
AKAM 160311P00047500 P 03/11/16 47.5 1.61 1.89
AKAM 160311P00048000 P 03/11/16 48.0 1.81 2.07
AKAM 160311P00048500 P 03/11/16 48.5 1.96 2.29
AKAM 160311P00049000 P 03/11/16 49.0 2.23 2.54
AKAM 160311P00049500 P 03/11/16 49.5 2.41 2.79
AKAM 160311P00050000 P 03/11/16 50.0 2.63 3.10
AKAM 160311P00050500 P 03/11/16 50.5 2.95 3.55
AKAM 160311P00051000 P 03/11/16 51.0 3.10 4.05
AKAM 160311P00051500 P 03/11/16 51.5 3.55 4.55
AKAM 160311P00052000 P 03/11/16 52.0 3.85 5.05
AKAM 160311P00052500 P 03/11/16 52.5 4.15 4.85
AKAM 160311P00053000 P 03/11/16 53.0 4.20 5.20
AKAM 160311P00053500 P 03/11/16 53.5 4.70 5.70
AKAM 160311P00054000 P 03/11/16 54.0 5.05 6.15
AKAM 160311P00054500 P 03/11/16 54.5 5.50 6.55
AKAM 160311P00055000 P 03/11/16 55.0 5.80 7.70
AKAM 160311P00055500 P 03/11/16 55.5 6.25 8.55
AKAM 160311P00056000 P 03/11/16 56.0 6.70 8.25
AKAM 160311P00056500 P 03/11/16 56.5 7.10 9.20
AKAM 160311P00057000 P 03/11/16 57.0 7.55 8.70
AKAM 160311P00057500 P 03/11/16 57.5 7.85 9.20
AKAM 160311P00060000 P 03/11/16 60.0 9.95 12.80
AKAM 160318C00025000 C 03/18/16 25.0 22.80 26.10
AKAM 160318C00027500 C 03/18/16 27.5 21.05 22.75
AKAM 160318C00030000 C 03/18/16 30.0 18.55 19.85
AKAM 160318C00032500 C 03/18/16 32.5 16.05 17.50
AKAM 160318C00035000 C 03/18/16 35.0 13.60 14.80
AKAM 160318C00037500 C 03/18/16 37.5 11.20 12.50
AKAM 160318C00040000 C 03/18/16 40.0 8.15 10.10
AKAM 160318C00042500 C 03/18/16 42.5 7.15 7.70
AKAM 160318C00045000 C 03/18/16 45.0 5.20 5.70
AKAM 160318C00047500 C 03/18/16 47.5 3.50 3.80
AKAM 160318C00050000 C 03/18/16 50.0 2.17 2.42
AKAM 160318C00052500 C 03/18/16 52.5 1.23 1.43
AKAM 160318C00055000 C 03/18/16 55.0 0.61 0.77
AKAM 160318C00060000 C 03/18/16 60.0 0.11 0.18
AKAM 160318C00065000 C 03/18/16 65.0 0.00 0.06
AKAM 160318P00025000 P 03/18/16 25.0 0.00 0.04
AKAM 160318P00027500 P 03/18/16 27.5 0.00 0.07
AKAM 160318P00030000 P 03/18/16 30.0 0.02 0.14
AKAM 160318P00032500 P 03/18/16 32.5 0.07 0.17
AKAM 160318P00035000 P 03/18/16 35.0 0.10 0.20
AKAM 160318P00037500 P 03/18/16 37.5 0.19 0.31
AKAM 160318P00040000 P 03/18/16 40.0 0.38 0.50
AKAM 160318P00042500 P 03/18/16 42.5 0.68 0.80
AKAM 160318P00045000 P 03/18/16 45.0 1.18 1.32
AKAM 160318P00047500 P 03/18/16 47.5 1.95 2.13
AKAM 160318P00050000 P 03/18/16 50.0 3.10 3.30
AKAM 160318P00052500 P 03/18/16 52.5 4.60 4.90
AKAM 160318P00055000 P 03/18/16 55.0 6.30 6.80
AKAM 160318P00060000 P 03/18/16 60.0 10.25 12.10
AKAM 160318P00065000 P 03/18/16 65.0 14.45 17.30
AKAM 160324C00025000 C 03/24/16 25.0 22.25 26.00
AKAM 160324C00030000 C 03/24/16 30.0 17.30 20.60
AKAM 160324C00034000 C 03/24/16 34.0 13.40 16.45
AKAM 160324C00035000 C 03/24/16 35.0 12.45 15.45
AKAM 160324C00036000 C 03/24/16 36.0 11.50 14.55
AKAM 160324C00037000 C 03/24/16 37.0 10.55 13.45
AKAM 160324C00037500 C 03/24/16 37.5 10.10 13.15
AKAM 160324C00038000 C 03/24/16 38.0 9.65 12.45
AKAM 160324C00038500 C 03/24/16 38.5 10.35 11.70
AKAM 160324C00039000 C 03/24/16 39.0 8.55 11.80
AKAM 160324C00039500 C 03/24/16 39.5 9.35 10.95
AKAM 160324C00040000 C 03/24/16 40.0 7.95 10.30
AKAM 160324C00040500 C 03/24/16 40.5 7.65 10.00
AKAM 160324C00041000 C 03/24/16 41.0 7.15 9.30
AKAM 160324C00041500 C 03/24/16 41.5 7.90 8.90
AKAM 160324C00042000 C 03/24/16 42.0 5.80 8.40
AKAM 160324C00042500 C 03/24/16 42.5 5.80 8.15
AKAM 160324C00043000 C 03/24/16 43.0 5.40 7.60
AKAM 160324C00043500 C 03/24/16 43.5 5.10 7.40
AKAM 160324C00044000 C 03/24/16 44.0 4.95 6.90
AKAM 160324C00044500 C 03/24/16 44.5 4.95 6.30
AKAM 160324C00045000 C 03/24/16 45.0 5.20 6.00
AKAM 160324C00045500 C 03/24/16 45.5 4.85 5.55
AKAM 160324C00046000 C 03/24/16 46.0 4.55 5.15
AKAM 160324C00046500 C 03/24/16 46.5 4.00 4.85
AKAM 160324C00047000 C 03/24/16 47.0 3.85 4.45
AKAM 160324C00047500 C 03/24/16 47.5 3.60 4.25
AKAM 160324C00048000 C 03/24/16 48.0 3.30 3.90
AKAM 160324C00048500 C 03/24/16 48.5 3.00 3.50
AKAM 160324C00049000 C 03/24/16 49.0 2.77 3.20
AKAM 160324C00049500 C 03/24/16 49.5 2.56 3.05
AKAM 160324C00050000 C 03/24/16 50.0 2.31 2.69
AKAM 160324C00050500 C 03/24/16 50.5 2.05 2.74
AKAM 160324C00051000 C 03/24/16 51.0 1.83 2.41
AKAM 160324C00051500 C 03/24/16 51.5 1.68 2.12
AKAM 160324C00052000 C 03/24/16 52.0 1.45 2.30
AKAM 160324C00052500 C 03/24/16 52.5 1.28 2.28
AKAM 160324C00053000 C 03/24/16 53.0 1.13 1.66
AKAM 160324C00053500 C 03/24/16 53.5 1.05 1.40
AKAM 160324C00054000 C 03/24/16 54.0 0.87 1.37
AKAM 160324C00054500 C 03/24/16 54.5 0.75 1.23
AKAM 160324C00055000 C 03/24/16 55.0 0.65 0.99
AKAM 160324C00055500 C 03/24/16 55.5 0.56 1.00
AKAM 160324C00056000 C 03/24/16 56.0 0.49 0.90
AKAM 160324C00056500 C 03/24/16 56.5 0.43 0.78
AKAM 160324C00057000 C 03/24/16 57.0 0.36 0.71
AKAM 160324C00057500 C 03/24/16 57.5 0.32 0.50
AKAM 160324C00060000 C 03/24/16 60.0 0.00 0.50
AKAM 160324C00065000 C 03/24/16 65.0 0.00 0.50
AKAM 160324P00025000 P 03/24/16 25.0 0.00 0.50
AKAM 160324P00030000 P 03/24/16 30.0 0.00 0.50
AKAM 160324P00034000 P 03/24/16 34.0 0.05 0.49
AKAM 160324P00035000 P 03/24/16 35.0 0.05 0.50
AKAM 160324P00036000 P 03/24/16 36.0 0.11 0.55
AKAM 160324P00037000 P 03/24/16 37.0 0.20 0.62
AKAM 160324P00037500 P 03/24/16 37.5 0.24 0.65
AKAM 160324P00038000 P 03/24/16 38.0 0.09 0.58
AKAM 160324P00038500 P 03/24/16 38.5 0.16 0.61
AKAM 160324P00039000 P 03/24/16 39.0 0.20 0.54
AKAM 160324P00039500 P 03/24/16 39.5 0.24 0.65
AKAM 160324P00040000 P 03/24/16 40.0 0.23 0.78
AKAM 160324P00040500 P 03/24/16 40.5 0.32 1.24
AKAM 160324P00041000 P 03/24/16 41.0 0.39 0.81
AKAM 160324P00041500 P 03/24/16 41.5 0.44 0.98
AKAM 160324P00042000 P 03/24/16 42.0 0.44 1.24
AKAM 160324P00042500 P 03/24/16 42.5 0.58 1.16
AKAM 160324P00043000 P 03/24/16 43.0 0.57 1.34
AKAM 160324P00043500 P 03/24/16 43.5 0.91 1.09
AKAM 160324P00044000 P 03/24/16 44.0 0.87 1.49
AKAM 160324P00044500 P 03/24/16 44.5 1.12 1.32
AKAM 160324P00045000 P 03/24/16 45.0 1.24 1.45
AKAM 160324P00045500 P 03/24/16 45.5 1.36 1.64
AKAM 160324P00046000 P 03/24/16 46.0 1.52 1.73
AKAM 160324P00046500 P 03/24/16 46.5 1.64 1.92
AKAM 160324P00047000 P 03/24/16 47.0 1.81 2.10
AKAM 160324P00047500 P 03/24/16 47.5 1.99 2.28
AKAM 160324P00048000 P 03/24/16 48.0 2.18 2.57
AKAM 160324P00048500 P 03/24/16 48.5 2.39 2.69
AKAM 160324P00049000 P 03/24/16 49.0 2.65 2.99
AKAM 160324P00049500 P 03/24/16 49.5 2.84 3.20
AKAM 160324P00050000 P 03/24/16 50.0 3.10 3.45
AKAM 160324P00050500 P 03/24/16 50.5 3.30 4.45
AKAM 160324P00051000 P 03/24/16 51.0 3.60 4.80
AKAM 160324P00051500 P 03/24/16 51.5 3.85 5.05
AKAM 160324P00052000 P 03/24/16 52.0 4.25 5.45
AKAM 160324P00052500 P 03/24/16 52.5 4.45 5.90
AKAM 160324P00053000 P 03/24/16 53.0 4.85 6.70
AKAM 160324P00053500 P 03/24/16 53.5 5.00 6.10
AKAM 160324P00054000 P 03/24/16 54.0 5.30 7.50
AKAM 160324P00054500 P 03/24/16 54.5 5.80 7.90
AKAM 160324P00055000 P 03/24/16 55.0 6.00 8.35
AKAM 160324P00055500 P 03/24/16 55.5 6.40 8.40
AKAM 160324P00056000 P 03/24/16 56.0 6.95 8.10
AKAM 160324P00056500 P 03/24/16 56.5 7.10 8.50
AKAM 160324P00057000 P 03/24/16 57.0 7.75 10.10
AKAM 160324P00057500 P 03/24/16 57.5 8.10 9.05
AKAM 160324P00060000 P 03/24/16 60.0 10.05 12.90
AKAM 160324P00065000 P 03/24/16 65.0 14.50 17.80
AKAM 160401C00037000 C 04/01/16 37.0 10.80 13.70
AKAM 160401C00038000 C 04/01/16 38.0 9.50 13.20
AKAM 160401C00039000 C 04/01/16 39.0 9.85 11.90
AKAM 160401C00040000 C 04/01/16 40.0 8.80 10.55
AKAM 160401C00041000 C 04/01/16 41.0 7.70 9.55
AKAM 160401C00041500 C 04/01/16 41.5 7.60 9.15
AKAM 160401C00042000 C 04/01/16 42.0 5.85 8.60
AKAM 160401C00042500 C 04/01/16 42.5 6.75 8.20
AKAM 160401C00043000 C 04/01/16 43.0 5.10 7.85
AKAM 160401C00043500 C 04/01/16 43.5 6.10 7.55
AKAM 160401C00044000 C 04/01/16 44.0 5.75 6.95
AKAM 160401C00044500 C 04/01/16 44.5 5.35 6.65
AKAM 160401C00045000 C 04/01/16 45.0 5.30 6.15
AKAM 160401C00045500 C 04/01/16 45.5 4.85 5.70
AKAM 160401C00046000 C 04/01/16 46.0 3.95 5.30
AKAM 160401C00046500 C 04/01/16 46.5 3.90 5.10
AKAM 160401C00047000 C 04/01/16 47.0 3.90 4.60
AKAM 160401C00047500 C 04/01/16 47.5 3.70 4.30
AKAM 160401C00048000 C 04/01/16 48.0 3.45 4.00
AKAM 160401C00048500 C 04/01/16 48.5 3.10 3.65
AKAM 160401C00049000 C 04/01/16 49.0 2.92 3.40
AKAM 160401C00049500 C 04/01/16 49.5 2.68 3.15
AKAM 160401C00050000 C 04/01/16 50.0 2.45 2.91
AKAM 160401C00050500 C 04/01/16 50.5 2.17 3.05
AKAM 160401C00051000 C 04/01/16 51.0 2.04 2.57
AKAM 160401C00051500 C 04/01/16 51.5 1.64 3.50
AKAM 160401C00052000 C 04/01/16 52.0 1.65 2.15
AKAM 160401C00052500 C 04/01/16 52.5 1.42 1.97
AKAM 160401C00053000 C 04/01/16 53.0 1.25 1.77
AKAM 160401C00053500 C 04/01/16 53.5 1.12 1.65
AKAM 160401C00054000 C 04/01/16 54.0 1.00 1.47
AKAM 160401C00054500 C 04/01/16 54.5 0.84 1.40
AKAM 160401C00055000 C 04/01/16 55.0 0.78 1.19
AKAM 160401C00055500 C 04/01/16 55.5 0.64 1.21
AKAM 160401C00056000 C 04/01/16 56.0 0.60 1.01
AKAM 160401C00056500 C 04/01/16 56.5 0.48 1.19
AKAM 160401C00057000 C 04/01/16 57.0 0.26 1.56
AKAM 160401C00057500 C 04/01/16 57.5 0.06 1.17
AKAM 160401P00037000 P 04/01/16 37.0 0.25 0.71
AKAM 160401P00038000 P 04/01/16 38.0 0.35 0.59
AKAM 160401P00039000 P 04/01/16 39.0 0.24 1.22
AKAM 160401P00040000 P 04/01/16 40.0 0.33 0.89
AKAM 160401P00041000 P 04/01/16 41.0 0.59 0.85
AKAM 160401P00041500 P 04/01/16 41.5 0.40 1.30
AKAM 160401P00042000 P 04/01/16 42.0 0.60 1.20
AKAM 160401P00042500 P 04/01/16 42.5 0.82 1.10
AKAM 160401P00043000 P 04/01/16 43.0 0.78 1.37
AKAM 160401P00043500 P 04/01/16 43.5 0.98 1.29
AKAM 160401P00044000 P 04/01/16 44.0 1.07 1.42
AKAM 160401P00044500 P 04/01/16 44.5 1.20 1.54
AKAM 160401P00045000 P 04/01/16 45.0 1.32 1.66
AKAM 160401P00045500 P 04/01/16 45.5 1.35 2.07
AKAM 160401P00046000 P 04/01/16 46.0 1.60 1.95
AKAM 160401P00046500 P 04/01/16 46.5 1.67 2.20
AKAM 160401P00047000 P 04/01/16 47.0 1.83 2.56
AKAM 160401P00047500 P 04/01/16 47.5 2.02 2.80
AKAM 160401P00048000 P 04/01/16 48.0 2.30 2.78
AKAM 160401P00048500 P 04/01/16 48.5 2.54 2.87
AKAM 160401P00049000 P 04/01/16 49.0 2.77 3.20
AKAM 160401P00049500 P 04/01/16 49.5 2.96 3.85
AKAM 160401P00050000 P 04/01/16 50.0 3.25 5.20
AKAM 160401P00050500 P 04/01/16 50.5 3.45 6.00
AKAM 160401P00051000 P 04/01/16 51.0 3.70 6.40
AKAM 160401P00051500 P 04/01/16 51.5 3.95 6.75
AKAM 160401P00052000 P 04/01/16 52.0 4.25 6.95
AKAM 160401P00052500 P 04/01/16 52.5 4.55 7.40
AKAM 160401P00053000 P 04/01/16 53.0 4.75 5.90
AKAM 160401P00053500 P 04/01/16 53.5 5.20 8.05
AKAM 160401P00054000 P 04/01/16 54.0 5.60 8.30
AKAM 160401P00054500 P 04/01/16 54.5 5.80 8.75
AKAM 160401P00055000 P 04/01/16 55.0 6.35 7.65
AKAM 160401P00055500 P 04/01/16 55.5 6.50 8.15
AKAM 160401P00056000 P 04/01/16 56.0 6.85 8.65
AKAM 160401P00056500 P 04/01/16 56.5 7.00 10.30
AKAM 160401P00057000 P 04/01/16 57.0 7.15 10.75
AKAM 160401P00057500 P 04/01/16 57.5 7.90 11.10
AKAM 160520C00020000 C 05/20/16 20.0 27.80 31.05
AKAM 160520C00022500 C 05/20/16 22.5 26.05 27.40
AKAM 160520C00025000 C 05/20/16 25.0 23.60 24.95
AKAM 160520C00027500 C 05/20/16 27.5 21.15 22.55
AKAM 160520C00030000 C 05/20/16 30.0 18.80 20.30
AKAM 160520C00032500 C 05/20/16 32.5 16.45 17.85
AKAM 160520C00035000 C 05/20/16 35.0 13.65 15.60
AKAM 160520C00037500 C 05/20/16 37.5 11.50 13.45
AKAM 160520C00040000 C 05/20/16 40.0 10.50 11.10
AKAM 160520C00042500 C 05/20/16 42.5 8.55 9.20
AKAM 160520C00045000 C 05/20/16 45.0 6.95 7.50
AKAM 160520C00047500 C 05/20/16 47.5 5.45 6.00
AKAM 160520C00050000 C 05/20/16 50.0 4.20 4.60
AKAM 160520C00055000 C 05/20/16 55.0 2.31 2.53
AKAM 160520C00057500 C 05/20/16 57.5 1.66 1.84
AKAM 160520C00060000 C 05/20/16 60.0 1.16 1.32
AKAM 160520C00062500 C 05/20/16 62.5 0.77 0.93
AKAM 160520C00065000 C 05/20/16 65.0 0.54 0.66
AKAM 160520C00067500 C 05/20/16 67.5 0.36 0.47
AKAM 160520C00070000 C 05/20/16 70.0 0.24 0.41
AKAM 160520C00072500 C 05/20/16 72.5 0.14 0.26
AKAM 160520C00075000 C 05/20/16 75.0 0.08 0.23
AKAM 160520C00077500 C 05/20/16 77.5 0.04 0.17
AKAM 160520C00080000 C 05/20/16 80.0 0.00 0.13
AKAM 160520C00082500 C 05/20/16 82.5 0.00 0.10
AKAM 160520C00085000 C 05/20/16 85.0 0.00 0.09
AKAM 160520C00090000 C 05/20/16 90.0 0.00 0.06
AKAM 160520C00095000 C 05/20/16 95.0 0.00 0.05
AKAM 160520C00100000 C 05/20/16 100.0 0.00 0.05
AKAM 160520C00105000 C 05/20/16 105.0 0.00 0.04
AKAM 160520C00110000 C 05/20/16 110.0 0.00 0.04
AKAM 160520P00020000 P 05/20/16 20.0 0.02 0.12
AKAM 160520P00022500 P 05/20/16 22.5 0.07 0.13
AKAM 160520P00025000 P 05/20/16 25.0 0.11 0.18
AKAM 160520P00027500 P 05/20/16 27.5 0.18 0.28
AKAM 160520P00030000 P 05/20/16 30.0 0.30 0.40
AKAM 160520P00032500 P 05/20/16 32.5 0.46 0.57
AKAM 160520P00035000 P 05/20/16 35.0 0.76 0.82
AKAM 160520P00037500 P 05/20/16 37.5 1.02 1.14
AKAM 160520P00040000 P 05/20/16 40.0 1.48 1.61
AKAM 160520P00042500 P 05/20/16 42.5 2.10 2.25
AKAM 160520P00045000 P 05/20/16 45.0 2.89 3.10
AKAM 160520P00047500 P 05/20/16 47.5 3.85 4.10
AKAM 160520P00050000 P 05/20/16 50.0 5.05 5.35
AKAM 160520P00055000 P 05/20/16 55.0 8.10 8.50
AKAM 160520P00057500 P 05/20/16 57.5 9.90 10.30
AKAM 160520P00060000 P 05/20/16 60.0 11.70 12.30
AKAM 160520P00062500 P 05/20/16 62.5 13.85 14.45
AKAM 160520P00065000 P 05/20/16 65.0 15.80 18.20
AKAM 160520P00067500 P 05/20/16 67.5 18.05 19.45
AKAM 160520P00070000 P 05/20/16 70.0 20.15 22.35
AKAM 160520P00072500 P 05/20/16 72.5 22.80 24.75
AKAM 160520P00075000 P 05/20/16 75.0 25.10 27.20
AKAM 160520P00077500 P 05/20/16 77.5 27.60 29.65
AKAM 160520P00080000 P 05/20/16 80.0 29.80 32.80
AKAM 160520P00082500 P 05/20/16 82.5 32.10 34.80
AKAM 160520P00085000 P 05/20/16 85.0 34.05 37.30
AKAM 160520P00090000 P 05/20/16 90.0 39.00 42.30
AKAM 160520P00095000 P 05/20/16 95.0 44.00 47.30
AKAM 160520P00100000 P 05/20/16 100.0 49.05 52.30
AKAM 160520P00105000 P 05/20/16 105.0 54.05 57.30
AKAM 160520P00110000 P 05/20/16 110.0 59.00 62.30
AKAM 160819C00020000 C 08/19/16 20.0 27.30 31.40
AKAM 160819C00022500 C 08/19/16 22.5 26.05 27.85
AKAM 160819C00025000 C 08/19/16 25.0 23.70 25.80
AKAM 160819C00027500 C 08/19/16 27.5 20.20 23.40
AKAM 160819C00030000 C 08/19/16 30.0 19.05 20.90
AKAM 160819C00032500 C 08/19/16 32.5 16.95 19.15
AKAM 160819C00035000 C 08/19/16 35.0 14.80 16.40
AKAM 160819C00037500 C 08/19/16 37.5 13.35 14.30
AKAM 160819C00040000 C 08/19/16 40.0 11.55 12.45
AKAM 160819C00042500 C 08/19/16 42.5 9.85 10.65
AKAM 160819C00045000 C 08/19/16 45.0 8.50 9.05
AKAM 160819C00047500 C 08/19/16 47.5 7.10 7.60
AKAM 160819C00050000 C 08/19/16 50.0 5.80 6.35
AKAM 160819C00052500 C 08/19/16 52.5 4.80 5.20
AKAM 160819C00055000 C 08/19/16 55.0 3.85 4.25
AKAM 160819C00057500 C 08/19/16 57.5 3.10 3.50
AKAM 160819C00060000 C 08/19/16 60.0 2.44 2.74
AKAM 160819C00062500 C 08/19/16 62.5 1.88 2.21
AKAM 160819C00065000 C 08/19/16 65.0 1.49 1.77
AKAM 160819C00070000 C 08/19/16 70.0 0.84 1.07
AKAM 160819C00075000 C 08/19/16 75.0 0.48 0.67
AKAM 160819P00020000 P 08/19/16 20.0 0.16 0.30
AKAM 160819P00022500 P 08/19/16 22.5 0.26 0.49
AKAM 160819P00025000 P 08/19/16 25.0 0.40 0.68
AKAM 160819P00027500 P 08/19/16 27.5 0.54 0.88
AKAM 160819P00030000 P 08/19/16 30.0 0.72 1.16
AKAM 160819P00032500 P 08/19/16 32.5 1.02 1.46
AKAM 160819P00035000 P 08/19/16 35.0 1.44 1.73
AKAM 160819P00037500 P 08/19/16 37.5 1.96 2.15
AKAM 160819P00040000 P 08/19/16 40.0 2.59 2.79
AKAM 160819P00042500 P 08/19/16 42.5 3.35 3.60
AKAM 160819P00045000 P 08/19/16 45.0 4.15 4.50
AKAM 160819P00047500 P 08/19/16 47.5 5.35 5.65
AKAM 160819P00050000 P 08/19/16 50.0 6.60 6.90
AKAM 160819P00052500 P 08/19/16 52.5 8.00 8.40
AKAM 160819P00055000 P 08/19/16 55.0 9.55 10.00
AKAM 160819P00057500 P 08/19/16 57.5 10.90 11.70
AKAM 160819P00060000 P 08/19/16 60.0 13.05 13.60
AKAM 160819P00062500 P 08/19/16 62.5 15.00 15.55
AKAM 160819P00065000 P 08/19/16 65.0 16.90 17.60
AKAM 160819P00070000 P 08/19/16 70.0 21.10 23.70
AKAM 160819P00075000 P 08/19/16 75.0 25.50 27.30
AKAM 170120C00020000 C 01/20/17 20.0 27.55 32.20
AKAM 170120C00022500 C 01/20/17 22.5 26.20 28.50
AKAM 170120C00025000 C 01/20/17 25.0 23.95 26.25
AKAM 170120C00027500 C 01/20/17 27.5 21.75 24.10
AKAM 170120C00030000 C 01/20/17 30.0 19.65 21.60
AKAM 170120C00032500 C 01/20/17 32.5 17.65 19.90
AKAM 170120C00035000 C 01/20/17 35.0 16.75 17.50
AKAM 170120C00037500 C 01/20/17 37.5 14.95 15.65
AKAM 170120C00040000 C 01/20/17 40.0 13.25 13.90
AKAM 170120C00042500 C 01/20/17 42.5 11.65 12.30
AKAM 170120C00045000 C 01/20/17 45.0 10.20 10.60
AKAM 170120C00047500 C 01/20/17 47.5 8.90 9.45
AKAM 170120C00050000 C 01/20/17 50.0 7.70 8.25
AKAM 170120C00052500 C 01/20/17 52.5 6.65 7.15
AKAM 170120C00055000 C 01/20/17 55.0 5.65 6.15
AKAM 170120C00057500 C 01/20/17 57.5 4.75 5.25
AKAM 170120C00060000 C 01/20/17 60.0 4.00 4.30
AKAM 170120C00062500 C 01/20/17 62.5 3.45 3.75
AKAM 170120C00065000 C 01/20/17 65.0 2.94 3.20
AKAM 170120C00067500 C 01/20/17 67.5 2.41 2.74
AKAM 170120C00070000 C 01/20/17 70.0 2.05 2.26
AKAM 170120C00072500 C 01/20/17 72.5 1.68 1.94
AKAM 170120C00075000 C 01/20/17 75.0 1.43 1.64
AKAM 170120C00077500 C 01/20/17 77.5 1.20 1.38
AKAM 170120C00080000 C 01/20/17 80.0 0.98 1.17
AKAM 170120C00082500 C 01/20/17 82.5 0.82 0.99
AKAM 170120C00085000 C 01/20/17 85.0 0.66 0.88
AKAM 170120C00087500 C 01/20/17 87.5 0.55 0.73
AKAM 170120C00090000 C 01/20/17 90.0 0.46 0.66
AKAM 170120C00095000 C 01/20/17 95.0 0.31 0.49
AKAM 170120C00100000 C 01/20/17 100.0 0.22 0.41
AKAM 170120C00105000 C 01/20/17 105.0 0.14 0.31
AKAM 170120C00110000 C 01/20/17 110.0 0.08 0.24
AKAM 170120C00115000 C 01/20/17 115.0 0.04 0.19
AKAM 170120P00020000 P 01/20/17 20.0 0.46 0.70
AKAM 170120P00022500 P 01/20/17 22.5 0.65 0.93
AKAM 170120P00025000 P 01/20/17 25.0 0.88 1.05
AKAM 170120P00027500 P 01/20/17 27.5 1.16 1.34
AKAM 170120P00030000 P 01/20/17 30.0 1.53 1.71
AKAM 170120P00032500 P 01/20/17 32.5 1.98 2.18
AKAM 170120P00035000 P 01/20/17 35.0 2.52 2.80
AKAM 170120P00037500 P 01/20/17 37.5 3.15 3.40
AKAM 170120P00040000 P 01/20/17 40.0 3.90 4.20
AKAM 170120P00042500 P 01/20/17 42.5 4.85 5.20
AKAM 170120P00045000 P 01/20/17 45.0 5.85 6.15
AKAM 170120P00047500 P 01/20/17 47.5 7.00 7.30
AKAM 170120P00050000 P 01/20/17 50.0 8.25 8.60
AKAM 170120P00052500 P 01/20/17 52.5 9.60 10.00
AKAM 170120P00055000 P 01/20/17 55.0 11.20 11.55
AKAM 170120P00057500 P 01/20/17 57.5 12.75 13.20
AKAM 170120P00060000 P 01/20/17 60.0 14.50 14.95
AKAM 170120P00062500 P 01/20/17 62.5 16.35 16.95
AKAM 170120P00065000 P 01/20/17 65.0 18.25 18.85
AKAM 170120P00067500 P 01/20/17 67.5 20.40 20.85
AKAM 170120P00070000 P 01/20/17 70.0 22.20 22.95
AKAM 170120P00072500 P 01/20/17 72.5 24.35 25.10
AKAM 170120P00075000 P 01/20/17 75.0 26.50 27.30
AKAM 170120P00077500 P 01/20/17 77.5 28.85 30.05
AKAM 170120P00080000 P 01/20/17 80.0 31.00 32.55
AKAM 170120P00082500 P 01/20/17 82.5 33.15 36.15
AKAM 170120P00085000 P 01/20/17 85.0 35.25 38.45
AKAM 170120P00087500 P 01/20/17 87.5 37.00 40.85
AKAM 170120P00090000 P 01/20/17 90.0 39.90 43.30
AKAM 170120P00095000 P 01/20/17 95.0 44.90 47.20
AKAM 170120P00100000 P 01/20/17 100.0 49.70 53.25
AKAM 170120P00105000 P 01/20/17 105.0 53.50 58.35
AKAM 170120P00110000 P 01/20/17 110.0 58.55 63.40
AKAM 170120P00115000 P 01/20/17 115.0 63.55 68.40
AKAM 180119C00020000 C 01/19/18 20.0 28.30 32.50
AKAM 180119C00022500 C 01/19/18 22.5 26.35 30.50
AKAM 180119C00025000 C 01/19/18 25.0 24.35 28.00
AKAM 180119C00027500 C 01/19/18 27.5 22.30 25.55
AKAM 180119C00030000 C 01/19/18 30.0 20.30 23.30
AKAM 180119C00032500 C 01/19/18 32.5 20.65 21.50
AKAM 180119C00035000 C 01/19/18 35.0 18.90 19.90
AKAM 180119C00037500 C 01/19/18 37.5 17.30 18.20
AKAM 180119C00040000 C 01/19/18 40.0 15.65 16.75
AKAM 180119C00042500 C 01/19/18 42.5 14.40 15.35
AKAM 180119C00045000 C 01/19/18 45.0 13.05 14.00
AKAM 180119C00047500 C 01/19/18 47.5 11.80 12.65
AKAM 180119C00050000 C 01/19/18 50.0 10.80 11.50
AKAM 180119C00052500 C 01/19/18 52.5 9.60 10.45
AKAM 180119C00055000 C 01/19/18 55.0 8.65 9.45
AKAM 180119C00057500 C 01/19/18 57.5 7.85 8.65
AKAM 180119C00060000 C 01/19/18 60.0 7.05 7.70
AKAM 180119C00062500 C 01/19/18 62.5 6.20 7.05
AKAM 180119C00065000 C 01/19/18 65.0 5.60 6.15
AKAM 180119C00067500 C 01/19/18 67.5 5.10 5.55
AKAM 180119C00070000 C 01/19/18 70.0 4.45 4.95
AKAM 180119C00072500 C 01/19/18 72.5 4.00 4.45
AKAM 180119C00075000 C 01/19/18 75.0 3.35 4.30
AKAM 180119C00077500 C 01/19/18 77.5 2.82 3.65
AKAM 180119C00080000 C 01/19/18 80.0 2.57 3.25
AKAM 180119C00082500 C 01/19/18 82.5 2.25 2.86
AKAM 180119C00085000 C 01/19/18 85.0 2.07 2.57
AKAM 180119C00090000 C 01/19/18 90.0 1.34 2.12
AKAM 180119C00095000 C 01/19/18 95.0 0.98 1.77
AKAM 180119C00100000 C 01/19/18 100.0 0.73 1.47
AKAM 180119C00105000 C 01/19/18 105.0 0.54 1.20
AKAM 180119C00110000 C 01/19/18 110.0 0.38 1.00
AKAM 180119P00020000 P 01/19/18 20.0 0.90 1.47
AKAM 180119P00022500 P 01/19/18 22.5 1.23 1.87
AKAM 180119P00025000 P 01/19/18 25.0 1.68 2.33
AKAM 180119P00027500 P 01/19/18 27.5 2.21 2.81
AKAM 180119P00030000 P 01/19/18 30.0 2.84 3.45
AKAM 180119P00032500 P 01/19/18 32.5 3.55 4.10
AKAM 180119P00035000 P 01/19/18 35.0 4.30 4.90
AKAM 180119P00037500 P 01/19/18 37.5 5.15 5.75
AKAM 180119P00040000 P 01/19/18 40.0 6.15 6.70
AKAM 180119P00042500 P 01/19/18 42.5 7.15 7.70
AKAM 180119P00045000 P 01/19/18 45.0 8.30 8.85
AKAM 180119P00047500 P 01/19/18 47.5 9.50 10.05
AKAM 180119P00050000 P 01/19/18 50.0 10.85 11.40
AKAM 180119P00052500 P 01/19/18 52.5 12.25 12.85
AKAM 180119P00055000 P 01/19/18 55.0 13.75 14.35
AKAM 180119P00057500 P 01/19/18 57.5 15.30 15.95
AKAM 180119P00060000 P 01/19/18 60.0 16.90 17.65
AKAM 180119P00062500 P 01/19/18 62.5 18.70 19.45
AKAM 180119P00065000 P 01/19/18 65.0 20.45 21.20
AKAM 180119P00067500 P 01/19/18 67.5 22.40 23.15
AKAM 180119P00070000 P 01/19/18 70.0 24.25 25.10
AKAM 180119P00072500 P 01/19/18 72.5 26.25 27.15
AKAM 180119P00075000 P 01/19/18 75.0 28.25 29.15
AKAM 180119P00077500 P 01/19/18 77.5 30.30 31.25
AKAM 180119P00080000 P 01/19/18 80.0 32.45 33.40
AKAM 180119P00082500 P 01/19/18 82.5 34.65 35.60
AKAM 180119P00085000 P 01/19/18 85.0 36.85 37.80
AKAM 180119P00090000 P 01/19/18 90.0 40.05 44.00
AKAM 180119P00095000 P 01/19/18 95.0 44.50 48.80
AKAM 180119P00100000 P 01/19/18 100.0 50.50 53.60
AKAM 180119P00105000 P 01/19/18 105.0 54.00 58.40
AKAM 180119P00110000 P 01/19/18 110.0 59.50 63.35

OPRA data is delayed 15 minutes.