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 (2017-04-14)Premium Content

Akamai Technologies Inc (AKAM)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 170428C00048000 C 04/28/17 48.0 10.45 14.75
AKAM 170428C00049000 C 04/28/17 49.0 9.20 13.70
AKAM 170428C00050000 C 04/28/17 50.0 8.40 12.70
AKAM 170428C00050500 C 04/28/17 50.5 7.70 12.20
AKAM 170428C00051000 C 04/28/17 51.0 7.40 11.70
AKAM 170428C00051500 C 04/28/17 51.5 7.25 11.05
AKAM 170428C00052000 C 04/28/17 52.0 6.20 10.70
AKAM 170428C00052500 C 04/28/17 52.5 6.25 9.90
AKAM 170428C00053000 C 04/28/17 53.0 5.20 9.05
AKAM 170428C00053500 C 04/28/17 53.5 5.00 8.25
AKAM 170428C00054000 C 04/28/17 54.0 4.50 7.60
AKAM 170428C00054500 C 04/28/17 54.5 4.95 6.95
AKAM 170428C00055000 C 04/28/17 55.0 3.05 6.70
AKAM 170428C00055500 C 04/28/17 55.5 4.25 5.45
AKAM 170428C00056000 C 04/28/17 56.0 3.20 5.05
AKAM 170428C00056500 C 04/28/17 56.5 3.20 6.25
AKAM 170428C00057000 C 04/28/17 57.0 2.06 4.20
AKAM 170428C00057500 C 04/28/17 57.5 1.19 5.25
AKAM 170428C00058000 C 04/28/17 58.0 2.15 2.87
AKAM 170428C00058500 C 04/28/17 58.5 1.69 3.05
AKAM 170428C00059000 C 04/28/17 59.0 1.38 2.48
AKAM 170428C00059500 C 04/28/17 59.5 0.67 2.31
AKAM 170428C00060000 C 04/28/17 60.0 0.61 1.64
AKAM 170428C00060500 C 04/28/17 60.5 0.57 1.15
AKAM 170428C00061000 C 04/28/17 61.0 0.38 0.60
AKAM 170428C00061500 C 04/28/17 61.5 0.24 0.71
AKAM 170428C00062000 C 04/28/17 62.0 0.00 0.79
AKAM 170428C00062500 C 04/28/17 62.5 0.00 0.25
AKAM 170428C00063000 C 04/28/17 63.0 0.00 0.28
AKAM 170428C00063500 C 04/28/17 63.5 0.00 0.25
AKAM 170428C00064000 C 04/28/17 64.0 0.00 0.20
AKAM 170428C00064500 C 04/28/17 64.5 0.00 0.20
AKAM 170428C00065000 C 04/28/17 65.0 0.00 0.21
AKAM 170428C00065500 C 04/28/17 65.5 0.00 0.37
AKAM 170428C00066000 C 04/28/17 66.0 0.00 0.37
AKAM 170428C00066500 C 04/28/17 66.5 0.00 0.49
AKAM 170428C00067000 C 04/28/17 67.0 0.00 0.49
AKAM 170428C00067500 C 04/28/17 67.5 0.00 0.34
AKAM 170428C00068000 C 04/28/17 68.0 0.00 0.35
AKAM 170428C00068500 C 04/28/17 68.5 0.00 0.34
AKAM 170428C00069000 C 04/28/17 69.0 0.00 0.33
AKAM 170428C00069500 C 04/28/17 69.5 0.00 0.35
AKAM 170428C00070000 C 04/28/17 70.0 0.00 0.35
AKAM 170428C00070500 C 04/28/17 70.5 0.00 0.32
AKAM 170428C00071000 C 04/28/17 71.0 0.00 0.34
AKAM 170428C00071500 C 04/28/17 71.5 0.00 0.36
AKAM 170428C00072000 C 04/28/17 72.0 0.00 0.35
AKAM 170428C00072500 C 04/28/17 72.5 0.00 0.34
AKAM 170428C00073000 C 04/28/17 73.0 0.00 0.19
AKAM 170428C00073500 C 04/28/17 73.5 0.00 0.19
AKAM 170428C00074000 C 04/28/17 74.0 0.00 0.18
AKAM 170428C00074500 C 04/28/17 74.5 0.00 0.17
AKAM 170428C00075000 C 04/28/17 75.0 0.00 0.18
AKAM 170428C00075500 C 04/28/17 75.5 0.00 0.19
AKAM 170428C00080000 C 04/28/17 80.0 0.00 0.18
AKAM 170428C00085000 C 04/28/17 85.0 0.00 0.17
AKAM 170428C00090000 C 04/28/17 90.0 0.00 0.16
AKAM 170428P00048000 P 04/28/17 48.0 0.00 0.48
AKAM 170428P00049000 P 04/28/17 49.0 0.00 0.17
AKAM 170428P00050000 P 04/28/17 50.0 0.00 0.18
AKAM 170428P00050500 P 04/28/17 50.5 0.00 0.33
AKAM 170428P00051000 P 04/28/17 51.0 0.00 0.33
AKAM 170428P00051500 P 04/28/17 51.5 0.00 0.34
AKAM 170428P00052000 P 04/28/17 52.0 0.00 0.35
AKAM 170428P00052500 P 04/28/17 52.5 0.00 0.34
AKAM 170428P00053000 P 04/28/17 53.0 0.00 0.62
AKAM 170428P00053500 P 04/28/17 53.5 0.00 0.35
AKAM 170428P00054000 P 04/28/17 54.0 0.00 0.36
AKAM 170428P00054500 P 04/28/17 54.5 0.00 0.53
AKAM 170428P00055000 P 04/28/17 55.0 0.00 0.48
AKAM 170428P00055500 P 04/28/17 55.5 0.00 0.47
AKAM 170428P00056000 P 04/28/17 56.0 0.00 0.49
AKAM 170428P00056500 P 04/28/17 56.5 0.00 0.46
AKAM 170428P00057000 P 04/28/17 57.0 0.00 0.41
AKAM 170428P00057500 P 04/28/17 57.5 0.00 0.48
AKAM 170428P00058000 P 04/28/17 58.0 0.00 0.65
AKAM 170428P00058500 P 04/28/17 58.5 0.14 0.50
AKAM 170428P00059000 P 04/28/17 59.0 0.25 0.91
AKAM 170428P00059500 P 04/28/17 59.5 0.36 1.11
AKAM 170428P00060000 P 04/28/17 60.0 0.41 0.80
AKAM 170428P00060500 P 04/28/17 60.5 0.78 1.71
AKAM 170428P00061000 P 04/28/17 61.0 0.86 1.70
AKAM 170428P00061500 P 04/28/17 61.5 1.41 1.91
AKAM 170428P00062000 P 04/28/17 62.0 1.72 2.38
AKAM 170428P00062500 P 04/28/17 62.5 2.04 2.81
AKAM 170428P00063000 P 04/28/17 63.0 1.77 3.65
AKAM 170428P00063500 P 04/28/17 63.5 2.42 4.35
AKAM 170428P00064000 P 04/28/17 64.0 3.25 4.55
AKAM 170428P00064500 P 04/28/17 64.5 2.55 5.10
AKAM 170428P00065000 P 04/28/17 65.0 3.25 5.20
AKAM 170428P00065500 P 04/28/17 65.5 3.90 6.75
AKAM 170428P00066000 P 04/28/17 66.0 4.25 8.30
AKAM 170428P00066500 P 04/28/17 66.5 4.00 7.25
AKAM 170428P00067000 P 04/28/17 67.0 6.05 7.50
AKAM 170428P00067500 P 04/28/17 67.5 6.30 8.75
AKAM 170428P00068000 P 04/28/17 68.0 5.95 10.30
AKAM 170428P00068500 P 04/28/17 68.5 6.40 10.70
AKAM 170428P00069000 P 04/28/17 69.0 6.85 11.20
AKAM 170428P00069500 P 04/28/17 69.5 7.30 11.70
AKAM 170428P00070000 P 04/28/17 70.0 8.00 12.35
AKAM 170428P00070500 P 04/28/17 70.5 8.40 12.70
AKAM 170428P00071000 P 04/28/17 71.0 8.95 13.30
AKAM 170428P00071500 P 04/28/17 71.5 9.50 13.80
AKAM 170428P00072000 P 04/28/17 72.0 9.95 14.25
AKAM 170428P00072500 P 04/28/17 72.5 10.50 14.80
AKAM 170428P00073000 P 04/28/17 73.0 11.00 15.30
AKAM 170428P00073500 P 04/28/17 73.5 11.50 15.80
AKAM 170428P00074000 P 04/28/17 74.0 12.00 16.35
AKAM 170428P00074500 P 04/28/17 74.5 12.50 16.85
AKAM 170428P00075000 P 04/28/17 75.0 13.00 17.35
AKAM 170428P00075500 P 04/28/17 75.5 13.35 17.85
AKAM 170428P00080000 P 04/28/17 80.0 17.95 22.35
AKAM 170428P00085000 P 04/28/17 85.0 22.95 27.35
AKAM 170428P00090000 P 04/28/17 90.0 27.90 32.30
AKAM 170505C00045000 C 05/05/17 45.0 13.15 17.70
AKAM 170505C00049000 C 05/05/17 49.0 9.05 13.75
AKAM 170505C00050000 C 05/05/17 50.0 8.25 12.50
AKAM 170505C00052500 C 05/05/17 52.5 5.95 8.80
AKAM 170505C00053500 C 05/05/17 53.5 5.05 7.90
AKAM 170505C00054000 C 05/05/17 54.0 6.35 9.05
AKAM 170505C00055000 C 05/05/17 55.0 5.70 6.50
AKAM 170505C00055500 C 05/05/17 55.5 5.40 5.75
AKAM 170505C00056000 C 05/05/17 56.0 4.95 5.60
AKAM 170505C00056500 C 05/05/17 56.5 4.65 7.25
AKAM 170505C00057000 C 05/05/17 57.0 4.20 4.70
AKAM 170505C00057500 C 05/05/17 57.5 3.90 4.45
AKAM 170505C00058000 C 05/05/17 58.0 3.65 3.95
AKAM 170505C00058500 C 05/05/17 58.5 3.35 3.65
AKAM 170505C00059000 C 05/05/17 59.0 3.05 3.60
AKAM 170505C00059500 C 05/05/17 59.5 2.81 3.15
AKAM 170505C00060000 C 05/05/17 60.0 2.51 2.78
AKAM 170505C00060500 C 05/05/17 60.5 2.30 3.00
AKAM 170505C00061000 C 05/05/17 61.0 2.03 2.43
AKAM 170505C00061500 C 05/05/17 61.5 1.83 2.24
AKAM 170505C00062000 C 05/05/17 62.0 1.62 2.04
AKAM 170505C00062500 C 05/05/17 62.5 1.41 1.71
AKAM 170505C00063000 C 05/05/17 63.0 1.21 1.50
AKAM 170505C00063500 C 05/05/17 63.5 1.16 1.44
AKAM 170505C00064000 C 05/05/17 64.0 1.00 1.34
AKAM 170505C00064500 C 05/05/17 64.5 0.90 1.25
AKAM 170505C00065000 C 05/05/17 65.0 0.79 1.01
AKAM 170505C00065500 C 05/05/17 65.5 0.64 1.00
AKAM 170505C00066000 C 05/05/17 66.0 0.59 1.12
AKAM 170505C00066500 C 05/05/17 66.5 0.49 0.72
AKAM 170505C00067000 C 05/05/17 67.0 0.45 0.61
AKAM 170505C00067500 C 05/05/17 67.5 0.30 0.56
AKAM 170505C00068000 C 05/05/17 68.0 0.24 0.58
AKAM 170505C00068500 C 05/05/17 68.5 0.25 0.41
AKAM 170505C00069000 C 05/05/17 69.0 0.18 0.51
AKAM 170505C00069500 C 05/05/17 69.5 0.14 0.38
AKAM 170505C00070000 C 05/05/17 70.0 0.15 0.32
AKAM 170505C00070500 C 05/05/17 70.5 0.06 0.37
AKAM 170505C00071000 C 05/05/17 71.0 0.07 0.30
AKAM 170505C00071500 C 05/05/17 71.5 0.06 0.38
AKAM 170505C00072000 C 05/05/17 72.0 0.04 0.29
AKAM 170505C00072500 C 05/05/17 72.5 0.00 0.31
AKAM 170505C00073000 C 05/05/17 73.0 0.00 0.29
AKAM 170505C00073500 C 05/05/17 73.5 0.01 0.30
AKAM 170505C00074000 C 05/05/17 74.0 0.00 0.27
AKAM 170505C00074500 C 05/05/17 74.5 0.02 0.30
AKAM 170505C00075000 C 05/05/17 75.0 0.01 0.25
AKAM 170505C00075500 C 05/05/17 75.5 0.00 0.25
AKAM 170505C00080000 C 05/05/17 80.0 0.00 0.23
AKAM 170505C00085000 C 05/05/17 85.0 0.00 0.23
AKAM 170505P00045000 P 05/05/17 45.0 0.00 0.22
AKAM 170505P00049000 P 05/05/17 49.0 0.00 0.49
AKAM 170505P00050000 P 05/05/17 50.0 0.01 0.30
AKAM 170505P00052500 P 05/05/17 52.5 0.10 0.43
AKAM 170505P00053500 P 05/05/17 53.5 0.30 0.63
AKAM 170505P00054000 P 05/05/17 54.0 0.35 0.73
AKAM 170505P00055000 P 05/05/17 55.0 0.60 0.82
AKAM 170505P00055500 P 05/05/17 55.5 0.62 1.11
AKAM 170505P00056000 P 05/05/17 56.0 0.83 1.03
AKAM 170505P00056500 P 05/05/17 56.5 0.96 1.29
AKAM 170505P00057000 P 05/05/17 57.0 1.10 1.46
AKAM 170505P00057500 P 05/05/17 57.5 1.25 1.53
AKAM 170505P00058000 P 05/05/17 58.0 1.46 1.69
AKAM 170505P00058500 P 05/05/17 58.5 1.59 1.88
AKAM 170505P00059000 P 05/05/17 59.0 1.80 2.19
AKAM 170505P00059500 P 05/05/17 59.5 2.02 2.34
AKAM 170505P00060000 P 05/05/17 60.0 2.22 2.48
AKAM 170505P00060500 P 05/05/17 60.5 2.50 2.81
AKAM 170505P00061000 P 05/05/17 61.0 2.75 3.05
AKAM 170505P00061500 P 05/05/17 61.5 3.00 3.40
AKAM 170505P00062000 P 05/05/17 62.0 3.40 3.65
AKAM 170505P00062500 P 05/05/17 62.5 3.70 3.95
AKAM 170505P00063000 P 05/05/17 63.0 4.00 4.30
AKAM 170505P00063500 P 05/05/17 63.5 3.95 4.70
AKAM 170505P00064000 P 05/05/17 64.0 4.65 5.05
AKAM 170505P00064500 P 05/05/17 64.5 5.00 5.80
AKAM 170505P00065000 P 05/05/17 65.0 5.50 5.85
AKAM 170505P00065500 P 05/05/17 65.5 4.00 6.30
AKAM 170505P00066000 P 05/05/17 66.0 4.25 6.85
AKAM 170505P00066500 P 05/05/17 66.5 6.05 7.15
AKAM 170505P00067000 P 05/05/17 67.0 7.00 7.60
AKAM 170505P00067500 P 05/05/17 67.5 7.35 8.90
AKAM 170505P00068000 P 05/05/17 68.0 6.15 9.55
AKAM 170505P00068500 P 05/05/17 68.5 6.70 10.10
AKAM 170505P00069000 P 05/05/17 69.0 8.85 9.35
AKAM 170505P00069500 P 05/05/17 69.5 7.80 12.00
AKAM 170505P00070000 P 05/05/17 70.0 7.75 11.25
AKAM 170505P00070500 P 05/05/17 70.5 8.05 11.00
AKAM 170505P00071000 P 05/05/17 71.0 10.45 13.40
AKAM 170505P00071500 P 05/05/17 71.5 9.55 13.75
AKAM 170505P00072000 P 05/05/17 72.0 9.50 13.50
AKAM 170505P00072500 P 05/05/17 72.5 10.15 14.80
AKAM 170505P00073000 P 05/05/17 73.0 10.70 15.30
AKAM 170505P00073500 P 05/05/17 73.5 12.20 15.65
AKAM 170505P00074000 P 05/05/17 74.0 11.50 16.05
AKAM 170505P00074500 P 05/05/17 74.5 12.55 16.25
AKAM 170505P00075000 P 05/05/17 75.0 13.00 17.35
AKAM 170505P00075500 P 05/05/17 75.5 12.85 17.15
AKAM 170505P00080000 P 05/05/17 80.0 17.50 21.95
AKAM 170505P00085000 P 05/05/17 85.0 23.00 27.35
AKAM 170512C00045000 C 05/12/17 45.0 13.90 17.75
AKAM 170512C00050000 C 05/12/17 50.0 9.60 11.50
AKAM 170512C00052500 C 05/12/17 52.5 7.05 8.85
AKAM 170512C00053000 C 05/12/17 53.0 6.85 8.20
AKAM 170512C00054000 C 05/12/17 54.0 6.60 7.10
AKAM 170512C00055000 C 05/12/17 55.0 5.80 6.35
AKAM 170512C00055500 C 05/12/17 55.5 5.30 5.90
AKAM 170512C00056000 C 05/12/17 56.0 5.05 5.80
AKAM 170512C00056500 C 05/12/17 56.5 4.40 7.00
AKAM 170512C00057000 C 05/12/17 57.0 4.35 5.85
AKAM 170512C00057500 C 05/12/17 57.5 4.00 4.45
AKAM 170512C00058000 C 05/12/17 58.0 3.50 4.50
AKAM 170512C00058500 C 05/12/17 58.5 3.40 4.95
AKAM 170512C00059000 C 05/12/17 59.0 3.10 3.90
AKAM 170512C00059500 C 05/12/17 59.5 2.89 3.20
AKAM 170512C00060000 C 05/12/17 60.0 2.60 2.89
AKAM 170512C00060500 C 05/12/17 60.5 2.35 2.69
AKAM 170512C00061000 C 05/12/17 61.0 2.11 2.44
AKAM 170512C00061500 C 05/12/17 61.5 1.89 2.24
AKAM 170512C00062000 C 05/12/17 62.0 1.70 2.41
AKAM 170512C00062500 C 05/12/17 62.5 1.50 1.82
AKAM 170512C00063000 C 05/12/17 63.0 1.33 1.91
AKAM 170512C00063500 C 05/12/17 63.5 1.19 1.51
AKAM 170512C00064000 C 05/12/17 64.0 0.88 1.48
AKAM 170512C00064500 C 05/12/17 64.5 0.81 1.27
AKAM 170512C00065000 C 05/12/17 65.0 0.80 1.11
AKAM 170512C00065500 C 05/12/17 65.5 0.70 0.98
AKAM 170512C00066000 C 05/12/17 66.0 0.51 0.84
AKAM 170512C00066500 C 05/12/17 66.5 0.52 0.72
AKAM 170512C00067000 C 05/12/17 67.0 0.46 0.73
AKAM 170512C00067500 C 05/12/17 67.5 0.40 0.68
AKAM 170512C00068000 C 05/12/17 68.0 0.30 0.59
AKAM 170512C00068500 C 05/12/17 68.5 0.30 0.54
AKAM 170512C00069000 C 05/12/17 69.0 0.22 0.44
AKAM 170512C00069500 C 05/12/17 69.5 0.21 0.45
AKAM 170512C00070000 C 05/12/17 70.0 0.18 0.38
AKAM 170512C00070500 C 05/12/17 70.5 0.10 0.38
AKAM 170512C00071000 C 05/12/17 71.0 0.11 0.36
AKAM 170512C00071500 C 05/12/17 71.5 0.03 0.26
AKAM 170512C00072000 C 05/12/17 72.0 0.01 0.21
AKAM 170512C00072500 C 05/12/17 72.5 0.01 0.48
AKAM 170512C00073000 C 05/12/17 73.0 0.06 0.31
AKAM 170512C00074000 C 05/12/17 74.0 0.03 0.26
AKAM 170512C00075000 C 05/12/17 75.0 0.00 0.24
AKAM 170512C00080000 C 05/12/17 80.0 0.00 0.21
AKAM 170512P00045000 P 05/12/17 45.0 0.00 0.21
AKAM 170512P00050000 P 05/12/17 50.0 0.12 0.37
AKAM 170512P00052500 P 05/12/17 52.5 0.30 0.74
AKAM 170512P00053000 P 05/12/17 53.0 0.29 0.57
AKAM 170512P00054000 P 05/12/17 54.0 0.50 0.69
AKAM 170512P00055000 P 05/12/17 55.0 0.59 0.90
AKAM 170512P00055500 P 05/12/17 55.5 0.56 1.04
AKAM 170512P00056000 P 05/12/17 56.0 0.89 1.20
AKAM 170512P00056500 P 05/12/17 56.5 1.01 1.39
AKAM 170512P00057000 P 05/12/17 57.0 1.14 1.40
AKAM 170512P00057500 P 05/12/17 57.5 1.31 1.56
AKAM 170512P00058000 P 05/12/17 58.0 1.53 1.84
AKAM 170512P00058500 P 05/12/17 58.5 1.64 2.08
AKAM 170512P00059000 P 05/12/17 59.0 1.85 2.38
AKAM 170512P00059500 P 05/12/17 59.5 2.10 2.40
AKAM 170512P00060000 P 05/12/17 60.0 2.30 2.56
AKAM 170512P00060500 P 05/12/17 60.5 2.56 2.86
AKAM 170512P00061000 P 05/12/17 61.0 2.83 3.10
AKAM 170512P00061500 P 05/12/17 61.5 3.10 3.50
AKAM 170512P00062000 P 05/12/17 62.0 3.45 3.75
AKAM 170512P00062500 P 05/12/17 62.5 3.75 4.00
AKAM 170512P00063000 P 05/12/17 63.0 4.00 4.60
AKAM 170512P00063500 P 05/12/17 63.5 2.87 6.20
AKAM 170512P00064000 P 05/12/17 64.0 4.70 5.05
AKAM 170512P00064500 P 05/12/17 64.5 5.05 5.75
AKAM 170512P00065000 P 05/12/17 65.0 5.35 5.85
AKAM 170512P00065500 P 05/12/17 65.5 5.35 6.25
AKAM 170512P00066000 P 05/12/17 66.0 6.10 6.80
AKAM 170512P00066500 P 05/12/17 66.5 6.00 8.20
AKAM 170512P00067000 P 05/12/17 67.0 7.05 7.60
AKAM 170512P00067500 P 05/12/17 67.5 5.90 9.55
AKAM 170512P00068000 P 05/12/17 68.0 6.15 10.25
AKAM 170512P00068500 P 05/12/17 68.5 6.95 10.65
AKAM 170512P00069000 P 05/12/17 69.0 8.85 9.40
AKAM 170512P00069500 P 05/12/17 69.5 8.05 11.55
AKAM 170512P00070000 P 05/12/17 70.0 8.60 11.75
AKAM 170512P00070500 P 05/12/17 70.5 9.75 11.30
AKAM 170512P00071000 P 05/12/17 71.0 10.20 11.70
AKAM 170512P00071500 P 05/12/17 71.5 10.90 11.75
AKAM 170512P00072000 P 05/12/17 72.0 11.20 12.40
AKAM 170512P00072500 P 05/12/17 72.5 10.70 14.95
AKAM 170512P00073000 P 05/12/17 73.0 10.75 15.15
AKAM 170512P00074000 P 05/12/17 74.0 11.75 16.15
AKAM 170512P00075000 P 05/12/17 75.0 12.40 16.75
AKAM 170512P00080000 P 05/12/17 80.0 17.50 21.45
AKAM 170519C00027500 C 05/19/17 27.5 30.75 35.20
AKAM 170519C00030000 C 05/19/17 30.0 28.35 32.70
AKAM 170519C00032500 C 05/19/17 32.5 25.80 30.20
AKAM 170519C00035000 C 05/19/17 35.0 22.85 27.40
AKAM 170519C00037500 C 05/19/17 37.5 20.85 25.20
AKAM 170519C00040000 C 05/19/17 40.0 17.85 22.40
AKAM 170519C00042500 C 05/19/17 42.5 15.45 19.75
AKAM 170519C00045000 C 05/19/17 45.0 13.65 16.10
AKAM 170519C00047500 C 05/19/17 47.5 12.35 13.60
AKAM 170519C00050000 C 05/19/17 50.0 10.00 11.00
AKAM 170519C00052500 C 05/19/17 52.5 8.00 8.65
AKAM 170519C00055000 C 05/19/17 55.0 5.90 6.45
AKAM 170519C00057500 C 05/19/17 57.5 4.20 4.40
AKAM 170519C00060000 C 05/19/17 60.0 2.72 2.96
AKAM 170519C00062500 C 05/19/17 62.5 1.71 1.80
AKAM 170519C00065000 C 05/19/17 65.0 0.91 1.04
AKAM 170519C00067500 C 05/19/17 67.5 0.49 0.56
AKAM 170519C00070000 C 05/19/17 70.0 0.23 0.32
AKAM 170519C00072500 C 05/19/17 72.5 0.00 0.33
AKAM 170519C00075000 C 05/19/17 75.0 0.01 0.16
AKAM 170519C00077500 C 05/19/17 77.5 0.00 0.21
AKAM 170519C00080000 C 05/19/17 80.0 0.01 0.19
AKAM 170519C00085000 C 05/19/17 85.0 0.00 0.20
AKAM 170519C00090000 C 05/19/17 90.0 0.00 0.11
AKAM 170519C00095000 C 05/19/17 95.0 0.00 0.17
AKAM 170519P00027500 P 05/19/17 27.5 0.00 0.16
AKAM 170519P00030000 P 05/19/17 30.0 0.00 0.13
AKAM 170519P00032500 P 05/19/17 32.5 0.00 0.14
AKAM 170519P00035000 P 05/19/17 35.0 0.00 0.17
AKAM 170519P00037500 P 05/19/17 37.5 0.00 0.16
AKAM 170519P00040000 P 05/19/17 40.0 0.00 0.17
AKAM 170519P00042500 P 05/19/17 42.5 0.00 0.16
AKAM 170519P00045000 P 05/19/17 45.0 0.00 0.19
AKAM 170519P00047500 P 05/19/17 47.5 0.02 0.24
AKAM 170519P00050000 P 05/19/17 50.0 0.18 0.36
AKAM 170519P00052500 P 05/19/17 52.5 0.41 0.66
AKAM 170519P00055000 P 05/19/17 55.0 0.77 0.92
AKAM 170519P00057500 P 05/19/17 57.5 1.41 1.58
AKAM 170519P00060000 P 05/19/17 60.0 2.44 2.62
AKAM 170519P00062500 P 05/19/17 62.5 3.85 4.15
AKAM 170519P00065000 P 05/19/17 65.0 5.55 5.80
AKAM 170519P00067500 P 05/19/17 67.5 5.55 8.05
AKAM 170519P00070000 P 05/19/17 70.0 8.95 10.35
AKAM 170519P00072500 P 05/19/17 72.5 11.40 12.75
AKAM 170519P00075000 P 05/19/17 75.0 12.40 15.25
AKAM 170519P00077500 P 05/19/17 77.5 14.85 18.75
AKAM 170519P00080000 P 05/19/17 80.0 17.55 21.85
AKAM 170519P00085000 P 05/19/17 85.0 22.55 26.90
AKAM 170519P00090000 P 05/19/17 90.0 27.90 32.25
AKAM 170519P00095000 P 05/19/17 95.0 33.00 37.35
AKAM 170526C00040000 C 05/26/17 40.0 18.05 22.60
AKAM 170526C00045000 C 05/26/17 45.0 13.20 17.40
AKAM 170526C00049000 C 05/26/17 49.0 10.75 13.95
AKAM 170526C00050000 C 05/26/17 50.0 9.90 11.20
AKAM 170526C00052500 C 05/26/17 52.5 7.30 8.95
AKAM 170526C00053000 C 05/26/17 53.0 5.60 8.55
AKAM 170526C00053500 C 05/26/17 53.5 5.95 8.00
AKAM 170526C00054000 C 05/26/17 54.0 6.60 7.65
AKAM 170526C00054500 C 05/26/17 54.5 5.10 7.30
AKAM 170526C00055000 C 05/26/17 55.0 5.45 6.85
AKAM 170526C00055500 C 05/26/17 55.5 4.50 6.50
AKAM 170526C00056000 C 05/26/17 56.0 5.10 6.05
AKAM 170526C00056500 C 05/26/17 56.5 4.80 5.50
AKAM 170526C00057000 C 05/26/17 57.0 4.30 5.05
AKAM 170526C00057500 C 05/26/17 57.5 4.15 4.85
AKAM 170526C00058000 C 05/26/17 58.0 3.90 4.30
AKAM 170526C00058500 C 05/26/17 58.5 3.55 4.25
AKAM 170526C00059000 C 05/26/17 59.0 3.25 3.90
AKAM 170526C00059500 C 05/26/17 59.5 2.98 3.50
AKAM 170526C00060000 C 05/26/17 60.0 2.71 3.20
AKAM 170526C00060500 C 05/26/17 60.5 2.47 3.15
AKAM 170526C00061000 C 05/26/17 61.0 2.26 2.83
AKAM 170526C00061500 C 05/26/17 61.5 2.01 2.67
AKAM 170526C00062000 C 05/26/17 62.0 1.84 2.46
AKAM 170526C00062500 C 05/26/17 62.5 1.66 2.12
AKAM 170526C00063000 C 05/26/17 63.0 1.48 1.82
AKAM 170526C00063500 C 05/26/17 63.5 1.31 1.66
AKAM 170526C00064000 C 05/26/17 64.0 1.17 1.59
AKAM 170526C00064500 C 05/26/17 64.5 1.05 1.34
AKAM 170526C00065000 C 05/26/17 65.0 0.93 1.15
AKAM 170526C00065500 C 05/26/17 65.5 0.83 1.10
AKAM 170526C00066000 C 05/26/17 66.0 0.73 1.01
AKAM 170526C00066500 C 05/26/17 66.5 0.64 1.11
AKAM 170526C00067000 C 05/26/17 67.0 0.56 0.93
AKAM 170526C00067500 C 05/26/17 67.5 0.40 0.66
AKAM 170526C00068000 C 05/26/17 68.0 0.32 0.73
AKAM 170526C00068500 C 05/26/17 68.5 0.00 0.65
AKAM 170526C00069000 C 05/26/17 69.0 0.24 0.62
AKAM 170526C00069500 C 05/26/17 69.5 0.29 0.55
AKAM 170526C00070000 C 05/26/17 70.0 0.24 0.52
AKAM 170526C00070500 C 05/26/17 70.5 0.13 0.55
AKAM 170526C00071000 C 05/26/17 71.0 0.17 0.45
AKAM 170526C00071500 C 05/26/17 71.5 0.15 0.40
AKAM 170526C00072000 C 05/26/17 72.0 0.12 0.40
AKAM 170526C00072500 C 05/26/17 72.5 0.10 0.37
AKAM 170526C00075000 C 05/26/17 75.0 0.04 0.28
AKAM 170526C00080000 C 05/26/17 80.0 0.00 0.21
AKAM 170526P00040000 P 05/26/17 40.0 0.00 0.18
AKAM 170526P00045000 P 05/26/17 45.0 0.02 0.45
AKAM 170526P00049000 P 05/26/17 49.0 0.11 0.39
AKAM 170526P00050000 P 05/26/17 50.0 0.18 0.46
AKAM 170526P00052500 P 05/26/17 52.5 0.32 0.71
AKAM 170526P00053000 P 05/26/17 53.0 0.05 0.77
AKAM 170526P00053500 P 05/26/17 53.5 0.05 0.77
AKAM 170526P00054000 P 05/26/17 54.0 0.50 0.94
AKAM 170526P00054500 P 05/26/17 54.5 0.00 1.01
AKAM 170526P00055000 P 05/26/17 55.0 0.75 1.09
AKAM 170526P00055500 P 05/26/17 55.5 0.40 1.16
AKAM 170526P00056000 P 05/26/17 56.0 0.67 1.56
AKAM 170526P00056500 P 05/26/17 56.5 1.06 1.38
AKAM 170526P00057000 P 05/26/17 57.0 1.17 1.56
AKAM 170526P00057500 P 05/26/17 57.5 1.43 1.76
AKAM 170526P00058000 P 05/26/17 58.0 1.58 1.87
AKAM 170526P00058500 P 05/26/17 58.5 1.78 2.09
AKAM 170526P00059000 P 05/26/17 59.0 2.00 2.27
AKAM 170526P00059500 P 05/26/17 59.5 2.18 2.53
AKAM 170526P00060000 P 05/26/17 60.0 2.38 2.74
AKAM 170526P00060500 P 05/26/17 60.5 2.66 3.05
AKAM 170526P00061000 P 05/26/17 61.0 2.88 3.40
AKAM 170526P00061500 P 05/26/17 61.5 3.25 3.65
AKAM 170526P00062000 P 05/26/17 62.0 3.50 3.95
AKAM 170526P00062500 P 05/26/17 62.5 3.80 4.30
AKAM 170526P00063000 P 05/26/17 63.0 3.95 4.75
AKAM 170526P00063500 P 05/26/17 63.5 4.45 5.05
AKAM 170526P00064000 P 05/26/17 64.0 4.75 5.45
AKAM 170526P00064500 P 05/26/17 64.5 5.15 5.90
AKAM 170526P00065000 P 05/26/17 65.0 5.55 6.25
AKAM 170526P00065500 P 05/26/17 65.5 5.90 6.65
AKAM 170526P00066000 P 05/26/17 66.0 6.25 7.05
AKAM 170526P00066500 P 05/26/17 66.5 6.40 8.20
AKAM 170526P00067000 P 05/26/17 67.0 6.85 8.60
AKAM 170526P00067500 P 05/26/17 67.5 7.30 8.95
AKAM 170526P00068000 P 05/26/17 68.0 7.65 9.50
AKAM 170526P00068500 P 05/26/17 68.5 8.10 9.85
AKAM 170526P00069000 P 05/26/17 69.0 8.65 10.30
AKAM 170526P00069500 P 05/26/17 69.5 8.95 10.85
AKAM 170526P00070000 P 05/26/17 70.0 9.50 11.25
AKAM 170526P00070500 P 05/26/17 70.5 8.15 11.70
AKAM 170526P00071000 P 05/26/17 71.0 10.45 11.50
AKAM 170526P00071500 P 05/26/17 71.5 10.95 11.95
AKAM 170526P00072000 P 05/26/17 72.0 10.95 14.00
AKAM 170526P00072500 P 05/26/17 72.5 10.25 14.00
AKAM 170526P00075000 P 05/26/17 75.0 12.50 16.40
AKAM 170526P00080000 P 05/26/17 80.0 17.40 21.75
AKAM 170602C00040000 C 06/02/17 40.0 18.40 22.75
AKAM 170602C00045000 C 06/02/17 45.0 13.50 17.80
AKAM 170602C00049000 C 06/02/17 49.0 9.40 12.55
AKAM 170602C00050000 C 06/02/17 50.0 8.50 11.65
AKAM 170602C00050500 C 06/02/17 50.5 8.95 11.55
AKAM 170602C00051000 C 06/02/17 51.0 8.85 10.55
AKAM 170602C00051500 C 06/02/17 51.5 7.75 9.85
AKAM 170602C00052000 C 06/02/17 52.0 7.35 9.40
AKAM 170602C00052500 C 06/02/17 52.5 7.40 8.95
AKAM 170602C00053000 C 06/02/17 53.0 6.35 8.65
AKAM 170602C00053500 C 06/02/17 53.5 6.10 8.10
AKAM 170602C00054000 C 06/02/17 54.0 5.55 7.75
AKAM 170602C00054500 C 06/02/17 54.5 5.70 7.35
AKAM 170602C00055000 C 06/02/17 55.0 5.25 6.90
AKAM 170602C00055500 C 06/02/17 55.5 5.00 6.55
AKAM 170602C00056000 C 06/02/17 56.0 4.60 6.15
AKAM 170602C00056500 C 06/02/17 56.5 4.90 5.35
AKAM 170602C00057000 C 06/02/17 57.0 4.55 5.25
AKAM 170602C00057500 C 06/02/17 57.5 4.25 4.85
AKAM 170602C00058000 C 06/02/17 58.0 3.95 4.55
AKAM 170602C00058500 C 06/02/17 58.5 3.60 4.30
AKAM 170602C00059000 C 06/02/17 59.0 3.30 3.80
AKAM 170602C00059500 C 06/02/17 59.5 3.05 3.55
AKAM 170602C00060000 C 06/02/17 60.0 2.79 3.30
AKAM 170602C00060500 C 06/02/17 60.5 2.55 3.05
AKAM 170602C00061000 C 06/02/17 61.0 2.34 2.63
AKAM 170602C00061500 C 06/02/17 61.5 2.09 2.58
AKAM 170602C00062000 C 06/02/17 62.0 1.91 2.57
AKAM 170602C00062500 C 06/02/17 62.5 1.72 2.11
AKAM 170602C00063000 C 06/02/17 63.0 1.53 3.95
AKAM 170602C00063500 C 06/02/17 63.5 1.38 1.75
AKAM 170602C00064000 C 06/02/17 64.0 1.25 3.25
AKAM 170602C00064500 C 06/02/17 64.5 1.11 1.42
AKAM 170602C00065000 C 06/02/17 65.0 0.98 1.27
AKAM 170602C00065500 C 06/02/17 65.5 0.85 1.54
AKAM 170602C00066000 C 06/02/17 66.0 0.75 1.11
AKAM 170602C00066500 C 06/02/17 66.5 0.69 0.93
AKAM 170602C00067000 C 06/02/17 67.0 0.56 0.89
AKAM 170602C00067500 C 06/02/17 67.5 0.52 0.97
AKAM 170602C00068000 C 06/02/17 68.0 0.42 0.88
AKAM 170602C00068500 C 06/02/17 68.5 0.41 0.69
AKAM 170602C00069000 C 06/02/17 69.0 0.35 0.63
AKAM 170602C00069500 C 06/02/17 69.5 0.31 0.56
AKAM 170602C00070000 C 06/02/17 70.0 0.27 0.52
AKAM 170602C00070500 C 06/02/17 70.5 0.22 0.49
AKAM 170602C00071000 C 06/02/17 71.0 0.19 0.46
AKAM 170602C00071500 C 06/02/17 71.5 0.17 0.42
AKAM 170602C00072000 C 06/02/17 72.0 0.13 0.40
AKAM 170602C00072500 C 06/02/17 72.5 0.11 0.38
AKAM 170602C00073000 C 06/02/17 73.0 0.10 0.35
AKAM 170602C00073500 C 06/02/17 73.5 0.07 0.34
AKAM 170602C00074000 C 06/02/17 74.0 0.05 0.33
AKAM 170602C00074500 C 06/02/17 74.5 0.05 0.30
AKAM 170602C00075000 C 06/02/17 75.0 0.02 0.30
AKAM 170602C00075500 C 06/02/17 75.5 0.02 0.27
AKAM 170602C00076000 C 06/02/17 76.0 0.00 0.26
AKAM 170602C00076500 C 06/02/17 76.5 0.00 0.25
AKAM 170602C00077000 C 06/02/17 77.0 0.00 0.25
AKAM 170602C00077500 C 06/02/17 77.5 0.00 0.24
AKAM 170602C00078000 C 06/02/17 78.0 0.00 0.22
AKAM 170602C00080000 C 06/02/17 80.0 0.00 0.21
AKAM 170602P00040000 P 06/02/17 40.0 0.00 0.37
AKAM 170602P00045000 P 06/02/17 45.0 0.01 0.26
AKAM 170602P00049000 P 06/02/17 49.0 0.17 0.43
AKAM 170602P00050000 P 06/02/17 50.0 0.23 0.50
AKAM 170602P00050500 P 06/02/17 50.5 0.21 0.53
AKAM 170602P00051000 P 06/02/17 51.0 0.27 0.57
AKAM 170602P00051500 P 06/02/17 51.5 0.26 0.60
AKAM 170602P00052000 P 06/02/17 52.0 0.36 0.70
AKAM 170602P00052500 P 06/02/17 52.5 0.41 0.79
AKAM 170602P00053000 P 06/02/17 53.0 0.37 0.80
AKAM 170602P00053500 P 06/02/17 53.5 0.50 0.82
AKAM 170602P00054000 P 06/02/17 54.0 0.62 0.89
AKAM 170602P00054500 P 06/02/17 54.5 0.65 0.98
AKAM 170602P00055000 P 06/02/17 55.0 0.41 1.09
AKAM 170602P00055500 P 06/02/17 55.5 0.86 1.21
AKAM 170602P00056000 P 06/02/17 56.0 1.04 1.46
AKAM 170602P00056500 P 06/02/17 56.5 1.24 1.49
AKAM 170602P00057000 P 06/02/17 57.0 1.37 1.66
AKAM 170602P00057500 P 06/02/17 57.5 1.44 1.85
AKAM 170602P00058000 P 06/02/17 58.0 1.72 1.98
AKAM 170602P00058500 P 06/02/17 58.5 1.88 2.41
AKAM 170602P00059000 P 06/02/17 59.0 2.09 2.41
AKAM 170602P00059500 P 06/02/17 59.5 2.30 2.61
AKAM 170602P00060000 P 06/02/17 60.0 2.51 2.87
AKAM 170602P00060500 P 06/02/17 60.5 2.69 3.15
AKAM 170602P00061000 P 06/02/17 61.0 2.97 3.55
AKAM 170602P00061500 P 06/02/17 61.5 3.30 3.75
AKAM 170602P00062000 P 06/02/17 62.0 3.60 4.05
AKAM 170602P00062500 P 06/02/17 62.5 3.80 4.35
AKAM 170602P00063000 P 06/02/17 63.0 4.25 4.65
AKAM 170602P00063500 P 06/02/17 63.5 4.50 5.15
AKAM 170602P00064000 P 06/02/17 64.0 4.45 5.60
AKAM 170602P00064500 P 06/02/17 64.5 5.10 5.85
AKAM 170602P00065000 P 06/02/17 65.0 4.65 7.05
AKAM 170602P00065500 P 06/02/17 65.5 5.60 8.35
AKAM 170602P00066000 P 06/02/17 66.0 5.00 8.75
AKAM 170602P00066500 P 06/02/17 66.5 5.15 9.05
AKAM 170602P00067000 P 06/02/17 67.0 5.45 9.00
AKAM 170602P00067500 P 06/02/17 67.5 6.45 9.65
AKAM 170602P00068000 P 06/02/17 68.0 7.70 9.80
AKAM 170602P00068500 P 06/02/17 68.5 8.20 10.50
AKAM 170602P00069000 P 06/02/17 69.0 8.60 10.40
AKAM 170602P00069500 P 06/02/17 69.5 9.00 10.80
AKAM 170602P00070000 P 06/02/17 70.0 9.50 11.25
AKAM 170602P00070500 P 06/02/17 70.5 9.95 12.05
AKAM 170602P00071000 P 06/02/17 71.0 10.05 13.05
AKAM 170602P00071500 P 06/02/17 71.5 10.50 13.55
AKAM 170602P00072000 P 06/02/17 72.0 11.00 13.95
AKAM 170602P00072500 P 06/02/17 72.5 11.50 14.45
AKAM 170602P00073000 P 06/02/17 73.0 11.90 15.35
AKAM 170602P00073500 P 06/02/17 73.5 12.45 15.40
AKAM 170602P00074000 P 06/02/17 74.0 11.70 16.25
AKAM 170602P00074500 P 06/02/17 74.5 12.05 16.45
AKAM 170602P00075000 P 06/02/17 75.0 12.50 16.95
AKAM 170602P00075500 P 06/02/17 75.5 13.25 17.45
AKAM 170602P00076000 P 06/02/17 76.0 13.85 18.20
AKAM 170602P00076500 P 06/02/17 76.5 14.50 18.85
AKAM 170602P00077000 P 06/02/17 77.0 14.60 18.90
AKAM 170602P00077500 P 06/02/17 77.5 15.05 19.30
AKAM 170602P00078000 P 06/02/17 78.0 15.90 20.20
AKAM 170602P00080000 P 06/02/17 80.0 17.60 22.20
AKAM 170818C00032500 C 08/18/17 32.5 25.50 30.00
AKAM 170818C00035000 C 08/18/17 35.0 23.20 27.55
AKAM 170818C00037500 C 08/18/17 37.5 20.75 25.10
AKAM 170818C00040000 C 08/18/17 40.0 18.05 22.30
AKAM 170818C00042500 C 08/18/17 42.5 17.60 18.85
AKAM 170818C00045000 C 08/18/17 45.0 14.45 17.45
AKAM 170818C00047500 C 08/18/17 47.5 13.20 14.35
AKAM 170818C00050000 C 08/18/17 50.0 11.15 12.10
AKAM 170818C00052500 C 08/18/17 52.5 9.30 9.95
AKAM 170818C00055000 C 08/18/17 55.0 7.55 8.30
AKAM 170818C00057500 C 08/18/17 57.5 6.00 6.40
AKAM 170818C00060000 C 08/18/17 60.0 4.50 4.90
AKAM 170818C00062500 C 08/18/17 62.5 3.45 3.85
AKAM 170818C00065000 C 08/18/17 65.0 2.38 2.90
AKAM 170818C00067500 C 08/18/17 67.5 1.77 2.02
AKAM 170818C00070000 C 08/18/17 70.0 1.28 1.53
AKAM 170818C00072500 C 08/18/17 72.5 0.82 1.06
AKAM 170818C00075000 C 08/18/17 75.0 0.54 0.88
AKAM 170818C00077500 C 08/18/17 77.5 0.34 0.79
AKAM 170818C00080000 C 08/18/17 80.0 0.22 0.63
AKAM 170818C00085000 C 08/18/17 85.0 0.11 0.46
AKAM 170818C00090000 C 08/18/17 90.0 0.03 0.37
AKAM 170818C00095000 C 08/18/17 95.0 0.00 0.33
AKAM 170818C00100000 C 08/18/17 100.0 0.00 0.24
AKAM 170818P00032500 P 08/18/17 32.5 0.00 0.28
AKAM 170818P00035000 P 08/18/17 35.0 0.03 0.32
AKAM 170818P00037500 P 08/18/17 37.5 0.06 0.37
AKAM 170818P00040000 P 08/18/17 40.0 0.14 0.46
AKAM 170818P00042500 P 08/18/17 42.5 0.25 0.55
AKAM 170818P00045000 P 08/18/17 45.0 0.42 0.74
AKAM 170818P00047500 P 08/18/17 47.5 0.69 1.00
AKAM 170818P00050000 P 08/18/17 50.0 1.04 1.22
AKAM 170818P00052500 P 08/18/17 52.5 1.49 1.74
AKAM 170818P00055000 P 08/18/17 55.0 2.23 2.44
AKAM 170818P00057500 P 08/18/17 57.5 3.10 3.30
AKAM 170818P00060000 P 08/18/17 60.0 4.05 4.40
AKAM 170818P00062500 P 08/18/17 62.5 5.50 5.85
AKAM 170818P00065000 P 08/18/17 65.0 7.05 7.35
AKAM 170818P00067500 P 08/18/17 67.5 8.80 9.25
AKAM 170818P00070000 P 08/18/17 70.0 10.75 11.20
AKAM 170818P00072500 P 08/18/17 72.5 12.80 13.60
AKAM 170818P00075000 P 08/18/17 75.0 15.00 15.70
AKAM 170818P00077500 P 08/18/17 77.5 16.75 18.20
AKAM 170818P00080000 P 08/18/17 80.0 19.45 20.55
AKAM 170818P00085000 P 08/18/17 85.0 22.70 27.05
AKAM 170818P00090000 P 08/18/17 90.0 27.70 32.00
AKAM 170818P00095000 P 08/18/17 95.0 32.75 37.00
AKAM 170818P00100000 P 08/18/17 100.0 37.65 42.10
AKAM 171117C00032500 C 11/17/17 32.5 26.05 30.50
AKAM 171117C00035000 C 11/17/17 35.0 23.50 28.15
AKAM 171117C00037500 C 11/17/17 37.5 21.60 25.90
AKAM 171117C00040000 C 11/17/17 40.0 20.20 23.55
AKAM 171117C00042500 C 11/17/17 42.5 18.35 19.60
AKAM 171117C00045000 C 11/17/17 45.0 16.40 17.15
AKAM 171117C00047500 C 11/17/17 47.5 14.30 15.15
AKAM 171117C00050000 C 11/17/17 50.0 12.30 13.15
AKAM 171117C00052500 C 11/17/17 52.5 10.65 11.50
AKAM 171117C00055000 C 11/17/17 55.0 8.95 9.55
AKAM 171117C00057500 C 11/17/17 57.5 7.35 8.15
AKAM 171117C00060000 C 11/17/17 60.0 6.10 6.65
AKAM 171117C00062500 C 11/17/17 62.5 4.95 5.25
AKAM 171117C00065000 C 11/17/17 65.0 3.90 4.30
AKAM 171117C00067500 C 11/17/17 67.5 2.94 3.40
AKAM 171117C00070000 C 11/17/17 70.0 2.40 2.75
AKAM 171117C00072500 C 11/17/17 72.5 1.76 2.29
AKAM 171117C00075000 C 11/17/17 75.0 1.42 1.66
AKAM 171117C00080000 C 11/17/17 80.0 0.72 1.16
AKAM 171117C00085000 C 11/17/17 85.0 0.37 0.86
AKAM 171117C00090000 C 11/17/17 90.0 0.15 0.63
AKAM 171117C00095000 C 11/17/17 95.0 0.11 0.51
AKAM 171117P00032500 P 11/17/17 32.5 0.10 0.50
AKAM 171117P00035000 P 11/17/17 35.0 0.18 0.53
AKAM 171117P00037500 P 11/17/17 37.5 0.33 0.62
AKAM 171117P00040000 P 11/17/17 40.0 0.48 0.82
AKAM 171117P00042500 P 11/17/17 42.5 0.68 1.07
AKAM 171117P00045000 P 11/17/17 45.0 0.96 1.24
AKAM 171117P00047500 P 11/17/17 47.5 1.42 1.66
AKAM 171117P00050000 P 11/17/17 50.0 1.92 2.18
AKAM 171117P00052500 P 11/17/17 52.5 2.50 3.05
AKAM 171117P00055000 P 11/17/17 55.0 3.30 3.70
AKAM 171117P00057500 P 11/17/17 57.5 4.10 4.60
AKAM 171117P00060000 P 11/17/17 60.0 4.75 5.85
AKAM 171117P00062500 P 11/17/17 62.5 6.70 7.15
AKAM 171117P00065000 P 11/17/17 65.0 7.55 8.70
AKAM 171117P00067500 P 11/17/17 67.5 8.55 10.50
AKAM 171117P00070000 P 11/17/17 70.0 11.35 12.40
AKAM 171117P00072500 P 11/17/17 72.5 13.20 14.40
AKAM 171117P00075000 P 11/17/17 75.0 15.25 16.45
AKAM 171117P00080000 P 11/17/17 80.0 19.95 20.70
AKAM 171117P00085000 P 11/17/17 85.0 24.40 25.70
AKAM 171117P00090000 P 11/17/17 90.0 27.55 32.10
AKAM 171117P00095000 P 11/17/17 95.0 32.50 37.20
AKAM 180119C00020000 C 01/19/18 20.0 38.65 43.00
AKAM 180119C00022500 C 01/19/18 22.5 35.60 40.50
AKAM 180119C00025000 C 01/19/18 25.0 33.20 38.00
AKAM 180119C00027500 C 01/19/18 27.5 30.75 35.50
AKAM 180119C00030000 C 01/19/18 30.0 28.50 33.20
AKAM 180119C00032500 C 01/19/18 32.5 26.00 30.75
AKAM 180119C00035000 C 01/19/18 35.0 23.65 28.50
AKAM 180119C00037500 C 01/19/18 37.5 22.70 25.05
AKAM 180119C00040000 C 01/19/18 40.0 19.10 23.70
AKAM 180119C00042500 C 01/19/18 42.5 18.90 19.85
AKAM 180119C00045000 C 01/19/18 45.0 16.45 17.95
AKAM 180119C00047500 C 01/19/18 47.5 14.50 15.90
AKAM 180119C00050000 C 01/19/18 50.0 13.00 13.65
AKAM 180119C00052500 C 01/19/18 52.5 11.10 11.90
AKAM 180119C00055000 C 01/19/18 55.0 9.55 10.20
AKAM 180119C00057500 C 01/19/18 57.5 8.15 8.60
AKAM 180119C00060000 C 01/19/18 60.0 6.75 7.35
AKAM 180119C00062500 C 01/19/18 62.5 5.60 6.05
AKAM 180119C00065000 C 01/19/18 65.0 4.55 4.90
AKAM 180119C00067500 C 01/19/18 67.5 3.65 4.10
AKAM 180119C00070000 C 01/19/18 70.0 3.00 3.25
AKAM 180119C00072500 C 01/19/18 72.5 2.36 2.87
AKAM 180119C00075000 C 01/19/18 75.0 1.87 2.29
AKAM 180119C00077500 C 01/19/18 77.5 1.46 1.85
AKAM 180119C00080000 C 01/19/18 80.0 1.14 1.42
AKAM 180119C00082500 C 01/19/18 82.5 0.88 1.13
AKAM 180119C00085000 C 01/19/18 85.0 0.66 1.08
AKAM 180119C00090000 C 01/19/18 90.0 0.35 0.70
AKAM 180119C00095000 C 01/19/18 95.0 0.21 0.54
AKAM 180119C00100000 C 01/19/18 100.0 0.11 0.48
AKAM 180119C00105000 C 01/19/18 105.0 0.04 0.47
AKAM 180119C00110000 C 01/19/18 110.0 0.00 0.45
AKAM 180119P00020000 P 01/19/18 20.0 0.05 0.35
AKAM 180119P00022500 P 01/19/18 22.5 0.00 0.42
AKAM 180119P00025000 P 01/19/18 25.0 0.00 0.46
AKAM 180119P00027500 P 01/19/18 27.5 0.03 0.49
AKAM 180119P00030000 P 01/19/18 30.0 0.07 0.48
AKAM 180119P00032500 P 01/19/18 32.5 0.14 0.54
AKAM 180119P00035000 P 01/19/18 35.0 0.27 0.65
AKAM 180119P00037500 P 01/19/18 37.5 0.45 0.78
AKAM 180119P00040000 P 01/19/18 40.0 0.68 0.94
AKAM 180119P00042500 P 01/19/18 42.5 0.92 1.18
AKAM 180119P00045000 P 01/19/18 45.0 1.21 1.56
AKAM 180119P00047500 P 01/19/18 47.5 1.76 1.97
AKAM 180119P00050000 P 01/19/18 50.0 2.31 2.78
AKAM 180119P00052500 P 01/19/18 52.5 3.00 3.25
AKAM 180119P00055000 P 01/19/18 55.0 3.80 4.20
AKAM 180119P00057500 P 01/19/18 57.5 4.75 5.15
AKAM 180119P00060000 P 01/19/18 60.0 5.85 6.40
AKAM 180119P00062500 P 01/19/18 62.5 7.15 7.55
AKAM 180119P00065000 P 01/19/18 65.0 8.45 9.10
AKAM 180119P00067500 P 01/19/18 67.5 10.30 10.80
AKAM 180119P00070000 P 01/19/18 70.0 11.80 12.55
AKAM 180119P00072500 P 01/19/18 72.5 13.80 14.80
AKAM 180119P00075000 P 01/19/18 75.0 15.50 16.70
AKAM 180119P00077500 P 01/19/18 77.5 17.55 18.85
AKAM 180119P00080000 P 01/19/18 80.0 19.85 22.60
AKAM 180119P00082500 P 01/19/18 82.5 22.25 23.25
AKAM 180119P00085000 P 01/19/18 85.0 24.40 25.80
AKAM 180119P00090000 P 01/19/18 90.0 27.50 32.40
AKAM 180119P00095000 P 01/19/18 95.0 32.55 37.30
AKAM 180119P00100000 P 01/19/18 100.0 37.50 42.35
AKAM 180119P00105000 P 01/19/18 105.0 42.50 47.30
AKAM 180119P00110000 P 01/19/18 110.0 47.50 52.25
AKAM 190118C00030000 C 01/18/19 30.0 29.50 34.50
AKAM 190118C00032500 C 01/18/19 32.5 27.60 32.50
AKAM 190118C00035000 C 01/18/19 35.0 25.50 30.50
AKAM 190118C00037500 C 01/18/19 37.5 23.60 28.40
AKAM 190118C00040000 C 01/18/19 40.0 22.25 26.50
AKAM 190118C00042500 C 01/18/19 42.5 19.55 24.25
AKAM 190118C00045000 C 01/18/19 45.0 17.55 22.50
AKAM 190118C00047500 C 01/18/19 47.5 16.10 20.95
AKAM 190118C00050000 C 01/18/19 50.0 14.50 19.45
AKAM 190118C00052500 C 01/18/19 52.5 13.15 17.35
AKAM 190118C00055000 C 01/18/19 55.0 12.65 16.20
AKAM 190118C00057500 C 01/18/19 57.5 10.65 14.55
AKAM 190118C00060000 C 01/18/19 60.0 10.75 13.00
AKAM 190118C00062500 C 01/18/19 62.5 7.85 11.70
AKAM 190118C00065000 C 01/18/19 65.0 8.15 10.70
AKAM 190118C00067500 C 01/18/19 67.5 5.70 9.30
AKAM 190118C00070000 C 01/18/19 70.0 5.05 9.50
AKAM 190118C00072500 C 01/18/19 72.5 5.20 8.90
AKAM 190118C00075000 C 01/18/19 75.0 4.70 6.65
AKAM 190118C00077500 C 01/18/19 77.5 4.10 6.10
AKAM 190118C00080000 C 01/18/19 80.0 3.40 5.65
AKAM 190118C00085000 C 01/18/19 85.0 2.66 3.85
AKAM 190118C00090000 C 01/18/19 90.0 2.41 3.15
AKAM 190118C00095000 C 01/18/19 95.0 1.07 3.15
AKAM 190118C00100000 C 01/18/19 100.0 0.81 2.41
AKAM 190118C00105000 C 01/18/19 105.0 0.01 2.01
AKAM 190118P00030000 P 01/18/19 30.0 0.63 1.40
AKAM 190118P00032500 P 01/18/19 32.5 0.23 1.94
AKAM 190118P00035000 P 01/18/19 35.0 0.90 2.26
AKAM 190118P00037500 P 01/18/19 37.5 1.30 2.54
AKAM 190118P00040000 P 01/18/19 40.0 0.00 5.00
AKAM 190118P00042500 P 01/18/19 42.5 2.32 3.80
AKAM 190118P00045000 P 01/18/19 45.0 2.82 4.45
AKAM 190118P00047500 P 01/18/19 47.5 1.75 5.25
AKAM 190118P00050000 P 01/18/19 50.0 2.51 6.05
AKAM 190118P00052500 P 01/18/19 52.5 3.90 8.50
AKAM 190118P00055000 P 01/18/19 55.0 5.25 8.25
AKAM 190118P00057500 P 01/18/19 57.5 7.20 10.30
AKAM 190118P00060000 P 01/18/19 60.0 7.15 10.90
AKAM 190118P00062500 P 01/18/19 62.5 9.55 12.05
AKAM 190118P00065000 P 01/18/19 65.0 10.90 13.75
AKAM 190118P00067500 P 01/18/19 67.5 12.45 15.15
AKAM 190118P00070000 P 01/18/19 70.0 14.10 16.30
AKAM 190118P00072500 P 01/18/19 72.5 15.15 18.00
AKAM 190118P00075000 P 01/18/19 75.0 17.45 20.40
AKAM 190118P00077500 P 01/18/19 77.5 19.20 21.65
AKAM 190118P00080000 P 01/18/19 80.0 20.60 24.90
AKAM 190118P00085000 P 01/18/19 85.0 24.55 28.95
AKAM 190118P00090000 P 01/18/19 90.0 28.90 33.00
AKAM 190118P00095000 P 01/18/19 95.0 34.30 38.00
AKAM 190118P00100000 P 01/18/19 100.0 37.55 42.25
AKAM 190118P00105000 P 01/18/19 105.0 42.50 47.45

OPRA data is delayed 15 minutes.