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 (2017-01-13)Premium Content

Akamai Technologies Inc (AKAM)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 170324C00045000 C 03/24/17 45.0 16.15 20.45
AKAM 170324C00049000 C 03/24/17 49.0 12.15 16.45
AKAM 170324C00050000 C 03/24/17 50.0 11.05 15.40
AKAM 170324C00052500 C 03/24/17 52.5 8.65 13.05
AKAM 170324C00055000 C 03/24/17 55.0 7.05 9.70
AKAM 170324C00055500 C 03/24/17 55.5 5.55 9.85
AKAM 170324C00056000 C 03/24/17 56.0 5.40 9.35
AKAM 170324C00056500 C 03/24/17 56.5 4.75 8.85
AKAM 170324C00057000 C 03/24/17 57.0 4.25 8.35
AKAM 170324C00057500 C 03/24/17 57.5 3.75 7.90
AKAM 170324C00058000 C 03/24/17 58.0 3.05 7.40
AKAM 170324C00058500 C 03/24/17 58.5 2.70 6.90
AKAM 170324C00059000 C 03/24/17 59.0 2.20 6.30
AKAM 170324C00059500 C 03/24/17 59.5 2.63 5.15
AKAM 170324C00060000 C 03/24/17 60.0 2.15 4.65
AKAM 170324C00060500 C 03/24/17 60.5 1.68 3.80
AKAM 170324C00061000 C 03/24/17 61.0 1.23 3.45
AKAM 170324C00061500 C 03/24/17 61.5 1.54 3.35
AKAM 170324C00062000 C 03/24/17 62.0 1.41 2.15
AKAM 170324C00062500 C 03/24/17 62.5 0.70 1.45
AKAM 170324C00063000 C 03/24/17 63.0 0.77 1.32
AKAM 170324C00063500 C 03/24/17 63.5 0.46 0.77
AKAM 170324C00064000 C 03/24/17 64.0 0.16 0.81
AKAM 170324C00064500 C 03/24/17 64.5 0.11 0.24
AKAM 170324C00065000 C 03/24/17 65.0 0.05 0.26
AKAM 170324C00065500 C 03/24/17 65.5 0.00 0.20
AKAM 170324C00066000 C 03/24/17 66.0 0.00 0.08
AKAM 170324C00066500 C 03/24/17 66.5 0.00 0.49
AKAM 170324C00067000 C 03/24/17 67.0 0.00 0.49
AKAM 170324C00067500 C 03/24/17 67.5 0.00 0.50
AKAM 170324C00068000 C 03/24/17 68.0 0.00 0.48
AKAM 170324C00068500 C 03/24/17 68.5 0.00 0.50
AKAM 170324C00069000 C 03/24/17 69.0 0.00 0.49
AKAM 170324C00069500 C 03/24/17 69.5 0.00 0.48
AKAM 170324C00070000 C 03/24/17 70.0 0.00 0.05
AKAM 170324C00070500 C 03/24/17 70.5 0.00 0.48
AKAM 170324C00071000 C 03/24/17 71.0 0.00 0.48
AKAM 170324C00071500 C 03/24/17 71.5 0.00 0.48
AKAM 170324C00072000 C 03/24/17 72.0 0.00 0.49
AKAM 170324C00072500 C 03/24/17 72.5 0.00 0.49
AKAM 170324C00073000 C 03/24/17 73.0 0.00 0.49
AKAM 170324C00073500 C 03/24/17 73.5 0.00 0.49
AKAM 170324C00074000 C 03/24/17 74.0 0.00 0.42
AKAM 170324C00074500 C 03/24/17 74.5 0.00 0.48
AKAM 170324C00075000 C 03/24/17 75.0 0.00 0.48
AKAM 170324C00075500 C 03/24/17 75.5 0.00 0.48
AKAM 170324C00080000 C 03/24/17 80.0 0.00 0.48
AKAM 170324C00085000 C 03/24/17 85.0 0.00 0.01
AKAM 170324C00090000 C 03/24/17 90.0 0.00 0.49
AKAM 170324P00045000 P 03/24/17 45.0 0.00 0.48
AKAM 170324P00049000 P 03/24/17 49.0 0.00 0.49
AKAM 170324P00050000 P 03/24/17 50.0 0.00 0.47
AKAM 170324P00052500 P 03/24/17 52.5 0.00 0.03
AKAM 170324P00055000 P 03/24/17 55.0 0.00 0.49
AKAM 170324P00055500 P 03/24/17 55.5 0.00 0.49
AKAM 170324P00056000 P 03/24/17 56.0 0.00 0.49
AKAM 170324P00056500 P 03/24/17 56.5 0.00 0.49
AKAM 170324P00057000 P 03/24/17 57.0 0.00 0.49
AKAM 170324P00057500 P 03/24/17 57.5 0.00 0.47
AKAM 170324P00058000 P 03/24/17 58.0 0.00 0.49
AKAM 170324P00058500 P 03/24/17 58.5 0.00 0.50
AKAM 170324P00059000 P 03/24/17 59.0 0.00 0.71
AKAM 170324P00059500 P 03/24/17 59.5 0.00 0.49
AKAM 170324P00060000 P 03/24/17 60.0 0.00 0.48
AKAM 170324P00060500 P 03/24/17 60.5 0.00 0.45
AKAM 170324P00061000 P 03/24/17 61.0 0.00 0.25
AKAM 170324P00061500 P 03/24/17 61.5 0.00 0.46
AKAM 170324P00062000 P 03/24/17 62.0 0.00 0.18
AKAM 170324P00062500 P 03/24/17 62.5 0.08 0.18
AKAM 170324P00063000 P 03/24/17 63.0 0.15 0.28
AKAM 170324P00063500 P 03/24/17 63.5 0.23 0.41
AKAM 170324P00064000 P 03/24/17 64.0 0.43 0.83
AKAM 170324P00064500 P 03/24/17 64.5 0.55 1.64
AKAM 170324P00065000 P 03/24/17 65.0 1.05 2.01
AKAM 170324P00065500 P 03/24/17 65.5 1.44 3.30
AKAM 170324P00066000 P 03/24/17 66.0 1.58 3.90
AKAM 170324P00066500 P 03/24/17 66.5 1.87 4.45
AKAM 170324P00067000 P 03/24/17 67.0 1.69 5.75
AKAM 170324P00067500 P 03/24/17 67.5 1.95 6.25
AKAM 170324P00068000 P 03/24/17 68.0 2.80 6.75
AKAM 170324P00068500 P 03/24/17 68.5 3.20 7.25
AKAM 170324P00069000 P 03/24/17 69.0 3.60 7.85
AKAM 170324P00069500 P 03/24/17 69.5 4.15 8.35
AKAM 170324P00070000 P 03/24/17 70.0 4.70 8.85
AKAM 170324P00070500 P 03/24/17 70.5 5.15 9.45
AKAM 170324P00071000 P 03/24/17 71.0 5.55 9.90
AKAM 170324P00071500 P 03/24/17 71.5 6.05 10.35
AKAM 170324P00072000 P 03/24/17 72.0 6.55 10.85
AKAM 170324P00072500 P 03/24/17 72.5 7.05 11.35
AKAM 170324P00073000 P 03/24/17 73.0 7.35 11.85
AKAM 170324P00073500 P 03/24/17 73.5 8.05 12.35
AKAM 170324P00074000 P 03/24/17 74.0 8.60 12.95
AKAM 170324P00074500 P 03/24/17 74.5 9.00 13.45
AKAM 170324P00075000 P 03/24/17 75.0 9.55 13.85
AKAM 170324P00075500 P 03/24/17 75.5 10.05 14.35
AKAM 170324P00080000 P 03/24/17 80.0 14.55 18.85
AKAM 170324P00085000 P 03/24/17 85.0 19.55 23.85
AKAM 170324P00090000 P 03/24/17 90.0 24.55 28.85
AKAM 170331C00054000 C 03/31/17 54.0 7.10 11.40
AKAM 170331C00055000 C 03/31/17 55.0 6.25 10.25
AKAM 170331C00055500 C 03/31/17 55.5 5.75 9.75
AKAM 170331C00056000 C 03/31/17 56.0 5.20 9.50
AKAM 170331C00056500 C 03/31/17 56.5 5.75 9.05
AKAM 170331C00057000 C 03/31/17 57.0 5.25 8.50
AKAM 170331C00057500 C 03/31/17 57.5 3.80 7.65
AKAM 170331C00058000 C 03/31/17 58.0 3.95 6.45
AKAM 170331C00058500 C 03/31/17 58.5 3.45 5.95
AKAM 170331C00059000 C 03/31/17 59.0 2.54 6.10
AKAM 170331C00059500 C 03/31/17 59.5 1.97 4.95
AKAM 170331C00060000 C 03/31/17 60.0 1.35 5.15
AKAM 170331C00060500 C 03/31/17 60.5 2.10 4.70
AKAM 170331C00061000 C 03/31/17 61.0 2.30 3.85
AKAM 170331C00061500 C 03/31/17 61.5 1.88 2.62
AKAM 170331C00062000 C 03/31/17 62.0 1.85 2.45
AKAM 170331C00062500 C 03/31/17 62.5 1.50 1.93
AKAM 170331C00063000 C 03/31/17 63.0 1.29 1.61
AKAM 170331C00063500 C 03/31/17 63.5 0.98 1.10
AKAM 170331C00064000 C 03/31/17 64.0 0.74 0.97
AKAM 170331C00064500 C 03/31/17 64.5 0.53 0.89
AKAM 170331C00065000 C 03/31/17 65.0 0.28 0.62
AKAM 170331C00065500 C 03/31/17 65.5 0.17 0.42
AKAM 170331C00066000 C 03/31/17 66.0 0.18 0.47
AKAM 170331C00066500 C 03/31/17 66.5 0.10 0.25
AKAM 170331C00067000 C 03/31/17 67.0 0.01 0.25
AKAM 170331C00067500 C 03/31/17 67.5 0.00 0.46
AKAM 170331C00068000 C 03/31/17 68.0 0.00 0.46
AKAM 170331C00068500 C 03/31/17 68.5 0.00 3.10
AKAM 170331C00069000 C 03/31/17 69.0 0.00 0.49
AKAM 170331C00069500 C 03/31/17 69.5 0.00 0.47
AKAM 170331C00070000 C 03/31/17 70.0 0.00 0.48
AKAM 170331C00070500 C 03/31/17 70.5 0.00 0.48
AKAM 170331C00071000 C 03/31/17 71.0 0.00 0.48
AKAM 170331C00071500 C 03/31/17 71.5 0.00 0.48
AKAM 170331C00072000 C 03/31/17 72.0 0.00 0.48
AKAM 170331C00072500 C 03/31/17 72.5 0.00 0.48
AKAM 170331C00073000 C 03/31/17 73.0 0.00 0.48
AKAM 170331C00074000 C 03/31/17 74.0 0.00 0.47
AKAM 170331C00075000 C 03/31/17 75.0 0.00 0.48
AKAM 170331P00054000 P 03/31/17 54.0 0.00 0.83
AKAM 170331P00055000 P 03/31/17 55.0 0.00 0.50
AKAM 170331P00055500 P 03/31/17 55.5 0.00 0.49
AKAM 170331P00056000 P 03/31/17 56.0 0.00 0.49
AKAM 170331P00056500 P 03/31/17 56.5 0.00 0.49
AKAM 170331P00057000 P 03/31/17 57.0 0.00 0.49
AKAM 170331P00057500 P 03/31/17 57.5 0.00 0.49
AKAM 170331P00058000 P 03/31/17 58.0 0.00 0.49
AKAM 170331P00058500 P 03/31/17 58.5 0.00 0.45
AKAM 170331P00059000 P 03/31/17 59.0 0.00 3.45
AKAM 170331P00059500 P 03/31/17 59.5 0.00 3.45
AKAM 170331P00060000 P 03/31/17 60.0 0.00 0.35
AKAM 170331P00060500 P 03/31/17 60.5 0.05 0.40
AKAM 170331P00061000 P 03/31/17 61.0 0.17 0.30
AKAM 170331P00061500 P 03/31/17 61.5 0.23 0.33
AKAM 170331P00062000 P 03/31/17 62.0 0.32 0.42
AKAM 170331P00062500 P 03/31/17 62.5 0.44 0.87
AKAM 170331P00063000 P 03/31/17 63.0 0.59 0.80
AKAM 170331P00063500 P 03/31/17 63.5 0.79 1.09
AKAM 170331P00064000 P 03/31/17 64.0 1.03 1.34
AKAM 170331P00064500 P 03/31/17 64.5 1.31 1.77
AKAM 170331P00065000 P 03/31/17 65.0 1.56 1.81
AKAM 170331P00065500 P 03/31/17 65.5 1.75 2.43
AKAM 170331P00066000 P 03/31/17 66.0 1.58 4.85
AKAM 170331P00066500 P 03/31/17 66.5 1.71 5.15
AKAM 170331P00067000 P 03/31/17 67.0 1.80 5.75
AKAM 170331P00067500 P 03/31/17 67.5 2.53 6.30
AKAM 170331P00068000 P 03/31/17 68.0 2.94 6.80
AKAM 170331P00068500 P 03/31/17 68.5 3.35 7.40
AKAM 170331P00069000 P 03/31/17 69.0 3.85 7.85
AKAM 170331P00069500 P 03/31/17 69.5 4.25 8.25
AKAM 170331P00070000 P 03/31/17 70.0 4.60 8.90
AKAM 170331P00070500 P 03/31/17 70.5 5.10 9.35
AKAM 170331P00071000 P 03/31/17 71.0 5.60 9.75
AKAM 170331P00071500 P 03/31/17 71.5 5.90 10.25
AKAM 170331P00072000 P 03/31/17 72.0 6.40 10.75
AKAM 170331P00072500 P 03/31/17 72.5 6.90 11.25
AKAM 170331P00073000 P 03/31/17 73.0 7.55 11.95
AKAM 170331P00074000 P 03/31/17 74.0 8.55 12.95
AKAM 170331P00075000 P 03/31/17 75.0 9.60 13.95
AKAM 170407C00049000 C 04/07/17 49.0 12.30 16.40
AKAM 170407C00050000 C 04/07/17 50.0 11.25 15.45
AKAM 170407C00052500 C 04/07/17 52.5 9.10 13.10
AKAM 170407C00055000 C 04/07/17 55.0 6.10 10.40
AKAM 170407C00056000 C 04/07/17 56.0 5.30 9.40
AKAM 170407C00056500 C 04/07/17 56.5 5.25 8.85
AKAM 170407C00057000 C 04/07/17 57.0 5.30 8.50
AKAM 170407C00057500 C 04/07/17 57.5 3.85 7.75
AKAM 170407C00058000 C 04/07/17 58.0 4.45 7.55
AKAM 170407C00058500 C 04/07/17 58.5 2.90 6.75
AKAM 170407C00059000 C 04/07/17 59.0 4.00 5.65
AKAM 170407C00059500 C 04/07/17 59.5 2.13 6.30
AKAM 170407C00060000 C 04/07/17 60.0 3.35 4.45
AKAM 170407C00060500 C 04/07/17 60.5 2.99 4.05
AKAM 170407C00061000 C 04/07/17 61.0 2.82 3.70
AKAM 170407C00061500 C 04/07/17 61.5 2.49 2.98
AKAM 170407C00062000 C 04/07/17 62.0 2.04 2.52
AKAM 170407C00062500 C 04/07/17 62.5 1.76 2.11
AKAM 170407C00063000 C 04/07/17 63.0 1.44 1.87
AKAM 170407C00063500 C 04/07/17 63.5 1.16 1.60
AKAM 170407C00064000 C 04/07/17 64.0 0.90 1.24
AKAM 170407C00064500 C 04/07/17 64.5 0.70 1.02
AKAM 170407C00065000 C 04/07/17 65.0 0.53 0.76
AKAM 170407C00065500 C 04/07/17 65.5 0.33 0.77
AKAM 170407C00066000 C 04/07/17 66.0 0.29 0.82
AKAM 170407C00066500 C 04/07/17 66.5 0.21 0.59
AKAM 170407C00067000 C 04/07/17 67.0 0.05 0.54
AKAM 170407C00067500 C 04/07/17 67.5 0.00 0.42
AKAM 170407C00068000 C 04/07/17 68.0 0.00 0.48
AKAM 170407C00068500 C 04/07/17 68.5 0.00 0.44
AKAM 170407C00069000 C 04/07/17 69.0 0.00 0.48
AKAM 170407C00069500 C 04/07/17 69.5 0.00 0.47
AKAM 170407C00070000 C 04/07/17 70.0 0.00 0.50
AKAM 170407C00071000 C 04/07/17 71.0 0.00 0.48
AKAM 170407C00072500 C 04/07/17 72.5 0.00 0.49
AKAM 170407C00075000 C 04/07/17 75.0 0.00 0.49
AKAM 170407C00080000 C 04/07/17 80.0 0.00 0.49
AKAM 170407P00049000 P 04/07/17 49.0 0.00 0.50
AKAM 170407P00050000 P 04/07/17 50.0 0.00 0.50
AKAM 170407P00052500 P 04/07/17 52.5 0.00 0.49
AKAM 170407P00055000 P 04/07/17 55.0 0.00 0.49
AKAM 170407P00056000 P 04/07/17 56.0 0.00 0.49
AKAM 170407P00056500 P 04/07/17 56.5 0.00 0.50
AKAM 170407P00057000 P 04/07/17 57.0 0.00 0.47
AKAM 170407P00057500 P 04/07/17 57.5 0.00 0.41
AKAM 170407P00058000 P 04/07/17 58.0 0.00 0.44
AKAM 170407P00058500 P 04/07/17 58.5 0.00 0.31
AKAM 170407P00059000 P 04/07/17 59.0 0.00 0.29
AKAM 170407P00059500 P 04/07/17 59.5 0.00 0.46
AKAM 170407P00060000 P 04/07/17 60.0 0.14 0.37
AKAM 170407P00060500 P 04/07/17 60.5 0.16 0.69
AKAM 170407P00061000 P 04/07/17 61.0 0.28 0.57
AKAM 170407P00061500 P 04/07/17 61.5 0.29 0.55
AKAM 170407P00062000 P 04/07/17 62.0 0.41 0.81
AKAM 170407P00062500 P 04/07/17 62.5 0.59 0.82
AKAM 170407P00063000 P 04/07/17 63.0 0.75 1.18
AKAM 170407P00063500 P 04/07/17 63.5 0.95 1.21
AKAM 170407P00064000 P 04/07/17 64.0 1.20 1.46
AKAM 170407P00064500 P 04/07/17 64.5 1.41 1.93
AKAM 170407P00065000 P 04/07/17 65.0 1.76 2.08
AKAM 170407P00065500 P 04/07/17 65.5 2.06 2.91
AKAM 170407P00066000 P 04/07/17 66.0 2.47 3.15
AKAM 170407P00066500 P 04/07/17 66.5 1.38 5.00
AKAM 170407P00067000 P 04/07/17 67.0 1.65 5.65
AKAM 170407P00067500 P 04/07/17 67.5 2.18 6.40
AKAM 170407P00068000 P 04/07/17 68.0 2.98 6.75
AKAM 170407P00068500 P 04/07/17 68.5 3.20 7.25
AKAM 170407P00069000 P 04/07/17 69.0 3.70 8.00
AKAM 170407P00069500 P 04/07/17 69.5 4.65 8.45
AKAM 170407P00070000 P 04/07/17 70.0 4.65 8.75
AKAM 170407P00071000 P 04/07/17 71.0 5.65 9.95
AKAM 170407P00072500 P 04/07/17 72.5 7.10 11.45
AKAM 170407P00075000 P 04/07/17 75.0 9.75 13.90
AKAM 170407P00080000 P 04/07/17 80.0 14.55 18.85
AKAM 170413C00049000 C 04/13/17 49.0 12.25 16.65
AKAM 170413C00050000 C 04/13/17 50.0 11.45 15.65
AKAM 170413C00052500 C 04/13/17 52.5 9.10 13.10
AKAM 170413C00055000 C 04/13/17 55.0 6.65 10.60
AKAM 170413C00056500 C 04/13/17 56.5 4.65 8.95
AKAM 170413C00057000 C 04/13/17 57.0 5.35 7.60
AKAM 170413C00057500 C 04/13/17 57.5 4.60 7.10
AKAM 170413C00058000 C 04/13/17 58.0 3.65 6.75
AKAM 170413C00058500 C 04/13/17 58.5 4.55 7.25
AKAM 170413C00059000 C 04/13/17 59.0 2.45 6.00
AKAM 170413C00059500 C 04/13/17 59.5 2.48 6.25
AKAM 170413C00060000 C 04/13/17 60.0 1.86 5.10
AKAM 170413C00060500 C 04/13/17 60.5 3.25 5.05
AKAM 170413C00061000 C 04/13/17 61.0 2.99 3.35
AKAM 170413C00061500 C 04/13/17 61.5 2.43 3.15
AKAM 170413C00062000 C 04/13/17 62.0 2.21 2.56
AKAM 170413C00062500 C 04/13/17 62.5 1.95 2.20
AKAM 170413C00063000 C 04/13/17 63.0 1.63 1.86
AKAM 170413C00063500 C 04/13/17 63.5 1.32 1.60
AKAM 170413C00064000 C 04/13/17 64.0 1.07 1.43
AKAM 170413C00064500 C 04/13/17 64.5 0.85 1.04
AKAM 170413C00065000 C 04/13/17 65.0 0.62 0.88
AKAM 170413C00065500 C 04/13/17 65.5 0.52 0.76
AKAM 170413C00066000 C 04/13/17 66.0 0.40 0.64
AKAM 170413C00066500 C 04/13/17 66.5 0.23 0.46
AKAM 170413C00067000 C 04/13/17 67.0 0.15 0.39
AKAM 170413C00067500 C 04/13/17 67.5 0.01 0.32
AKAM 170413C00068000 C 04/13/17 68.0 0.00 0.41
AKAM 170413C00068500 C 04/13/17 68.5 0.00 0.43
AKAM 170413C00069000 C 04/13/17 69.0 0.00 0.45
AKAM 170413C00069500 C 04/13/17 69.5 0.00 0.46
AKAM 170413C00070000 C 04/13/17 70.0 0.00 0.47
AKAM 170413C00070500 C 04/13/17 70.5 0.00 0.47
AKAM 170413C00071000 C 04/13/17 71.0 0.00 0.48
AKAM 170413C00071500 C 04/13/17 71.5 0.00 0.47
AKAM 170413C00072000 C 04/13/17 72.0 0.00 0.48
AKAM 170413C00072500 C 04/13/17 72.5 0.00 0.48
AKAM 170413C00073000 C 04/13/17 73.0 0.00 0.48
AKAM 170413C00073500 C 04/13/17 73.5 0.00 0.48
AKAM 170413C00074000 C 04/13/17 74.0 0.00 0.47
AKAM 170413C00074500 C 04/13/17 74.5 0.00 0.47
AKAM 170413C00075000 C 04/13/17 75.0 0.00 0.47
AKAM 170413C00075500 C 04/13/17 75.5 0.00 0.46
AKAM 170413C00076000 C 04/13/17 76.0 0.00 0.47
AKAM 170413C00076500 C 04/13/17 76.5 0.00 0.47
AKAM 170413C00077000 C 04/13/17 77.0 0.00 0.45
AKAM 170413C00077500 C 04/13/17 77.5 0.00 0.30
AKAM 170413C00078000 C 04/13/17 78.0 0.00 0.46
AKAM 170413C00080000 C 04/13/17 80.0 0.00 0.47
AKAM 170413C00085000 C 04/13/17 85.0 0.00 0.46
AKAM 170413C00090000 C 04/13/17 90.0 0.00 0.46
AKAM 170413P00049000 P 04/13/17 49.0 0.00 0.49
AKAM 170413P00050000 P 04/13/17 50.0 0.00 0.49
AKAM 170413P00052500 P 04/13/17 52.5 0.00 0.50
AKAM 170413P00055000 P 04/13/17 55.0 0.00 0.54
AKAM 170413P00056500 P 04/13/17 56.5 0.00 0.47
AKAM 170413P00057000 P 04/13/17 57.0 0.00 0.37
AKAM 170413P00057500 P 04/13/17 57.5 0.00 0.33
AKAM 170413P00058000 P 04/13/17 58.0 0.00 0.34
AKAM 170413P00058500 P 04/13/17 58.5 0.00 0.30
AKAM 170413P00059000 P 04/13/17 59.0 0.00 0.50
AKAM 170413P00059500 P 04/13/17 59.5 0.17 0.53
AKAM 170413P00060000 P 04/13/17 60.0 0.17 0.45
AKAM 170413P00060500 P 04/13/17 60.5 0.30 0.42
AKAM 170413P00061000 P 04/13/17 61.0 0.29 0.56
AKAM 170413P00061500 P 04/13/17 61.5 0.44 0.68
AKAM 170413P00062000 P 04/13/17 62.0 0.57 0.80
AKAM 170413P00062500 P 04/13/17 62.5 0.72 0.96
AKAM 170413P00063000 P 04/13/17 63.0 0.89 1.13
AKAM 170413P00063500 P 04/13/17 63.5 1.09 1.40
AKAM 170413P00064000 P 04/13/17 64.0 1.31 1.62
AKAM 170413P00064500 P 04/13/17 64.5 1.61 1.88
AKAM 170413P00065000 P 04/13/17 65.0 1.84 2.13
AKAM 170413P00065500 P 04/13/17 65.5 2.21 2.51
AKAM 170413P00066000 P 04/13/17 66.0 2.10 2.85
AKAM 170413P00066500 P 04/13/17 66.5 2.62 4.45
AKAM 170413P00067000 P 04/13/17 67.0 2.91 5.30
AKAM 170413P00067500 P 04/13/17 67.5 3.70 4.90
AKAM 170413P00068000 P 04/13/17 68.0 3.40 6.85
AKAM 170413P00068500 P 04/13/17 68.5 4.30 6.25
AKAM 170413P00069000 P 04/13/17 69.0 4.60 7.90
AKAM 170413P00069500 P 04/13/17 69.5 4.80 8.45
AKAM 170413P00070000 P 04/13/17 70.0 4.60 8.95
AKAM 170413P00070500 P 04/13/17 70.5 5.40 9.45
AKAM 170413P00071000 P 04/13/17 71.0 5.55 9.95
AKAM 170413P00071500 P 04/13/17 71.5 6.05 10.45
AKAM 170413P00072000 P 04/13/17 72.0 6.60 10.90
AKAM 170413P00072500 P 04/13/17 72.5 7.40 11.45
AKAM 170413P00073000 P 04/13/17 73.0 7.85 11.90
AKAM 170413P00073500 P 04/13/17 73.5 8.30 12.45
AKAM 170413P00074000 P 04/13/17 74.0 8.50 12.85
AKAM 170413P00074500 P 04/13/17 74.5 9.00 13.35
AKAM 170413P00075000 P 04/13/17 75.0 9.50 13.85
AKAM 170413P00075500 P 04/13/17 75.5 10.00 14.35
AKAM 170413P00076000 P 04/13/17 76.0 10.50 14.85
AKAM 170413P00076500 P 04/13/17 76.5 11.00 15.35
AKAM 170413P00077000 P 04/13/17 77.0 11.50 15.85
AKAM 170413P00077500 P 04/13/17 77.5 12.00 16.35
AKAM 170413P00078000 P 04/13/17 78.0 12.50 16.85
AKAM 170413P00080000 P 04/13/17 80.0 14.50 18.85
AKAM 170413P00085000 P 04/13/17 85.0 19.50 23.85
AKAM 170413P00090000 P 04/13/17 90.0 24.50 28.85
AKAM 170421C00032500 C 04/21/17 32.5 28.80 32.90
AKAM 170421C00035000 C 04/21/17 35.0 26.10 30.45
AKAM 170421C00037500 C 04/21/17 37.5 23.75 28.20
AKAM 170421C00040000 C 04/21/17 40.0 21.20 25.80
AKAM 170421C00042500 C 04/21/17 42.5 18.75 23.20
AKAM 170421C00045000 C 04/21/17 45.0 16.30 20.60
AKAM 170421C00047500 C 04/21/17 47.5 15.25 17.55
AKAM 170421C00050000 C 04/21/17 50.0 11.25 15.45
AKAM 170421C00054000 C 04/21/17 54.0 9.05 11.65
AKAM 170421C00055000 C 04/21/17 55.0 8.30 9.25
AKAM 170421C00056000 C 04/21/17 56.0 7.35 8.65
AKAM 170421C00056500 C 04/21/17 56.5 4.95 9.05
AKAM 170421C00057000 C 04/21/17 57.0 6.40 7.15
AKAM 170421C00057500 C 04/21/17 57.5 5.45 6.75
AKAM 170421C00058000 C 04/21/17 58.0 5.45 6.75
AKAM 170421C00058500 C 04/21/17 58.5 5.00 5.65
AKAM 170421C00059000 C 04/21/17 59.0 4.55 5.25
AKAM 170421C00059500 C 04/21/17 59.5 4.10 4.80
AKAM 170421C00060000 C 04/21/17 60.0 3.70 4.50
AKAM 170421C00060500 C 04/21/17 60.5 2.87 5.75
AKAM 170421C00061000 C 04/21/17 61.0 2.85 3.65
AKAM 170421C00061500 C 04/21/17 61.5 2.77 3.30
AKAM 170421C00062000 C 04/21/17 62.0 2.44 2.74
AKAM 170421C00062500 C 04/21/17 62.5 2.12 2.41
AKAM 170421C00063000 C 04/21/17 63.0 1.82 2.04
AKAM 170421C00063500 C 04/21/17 63.5 1.52 1.77
AKAM 170421C00064000 C 04/21/17 64.0 1.29 1.50
AKAM 170421C00064500 C 04/21/17 64.5 1.02 1.31
AKAM 170421C00065000 C 04/21/17 65.0 0.84 1.02
AKAM 170421C00065500 C 04/21/17 65.5 0.68 0.96
AKAM 170421C00066000 C 04/21/17 66.0 0.54 0.72
AKAM 170421C00066500 C 04/21/17 66.5 0.42 0.97
AKAM 170421C00067000 C 04/21/17 67.0 0.33 0.51
AKAM 170421C00067500 C 04/21/17 67.5 0.03 0.42
AKAM 170421C00068000 C 04/21/17 68.0 0.00 0.41
AKAM 170421C00068500 C 04/21/17 68.5 0.09 0.36
AKAM 170421C00069000 C 04/21/17 69.0 0.05 0.33
AKAM 170421C00069500 C 04/21/17 69.5 0.03 0.30
AKAM 170421C00070000 C 04/21/17 70.0 0.00 0.28
AKAM 170421C00070500 C 04/21/17 70.5 0.00 0.26
AKAM 170421C00071000 C 04/21/17 71.0 0.00 0.25
AKAM 170421C00071500 C 04/21/17 71.5 0.00 0.24
AKAM 170421C00072000 C 04/21/17 72.0 0.00 0.23
AKAM 170421C00072500 C 04/21/17 72.5 0.00 0.72
AKAM 170421C00073000 C 04/21/17 73.0 0.00 0.22
AKAM 170421C00073500 C 04/21/17 73.5 0.00 0.20
AKAM 170421C00074000 C 04/21/17 74.0 0.00 0.21
AKAM 170421C00075000 C 04/21/17 75.0 0.00 0.20
AKAM 170421C00080000 C 04/21/17 80.0 0.00 0.19
AKAM 170421C00085000 C 04/21/17 85.0 0.00 0.20
AKAM 170421C00090000 C 04/21/17 90.0 0.00 0.19
AKAM 170421C00095000 C 04/21/17 95.0 0.00 0.19
AKAM 170421P00032500 P 04/21/17 32.5 0.00 0.18
AKAM 170421P00035000 P 04/21/17 35.0 0.00 0.17
AKAM 170421P00037500 P 04/21/17 37.5 0.00 0.18
AKAM 170421P00040000 P 04/21/17 40.0 0.00 0.18
AKAM 170421P00042500 P 04/21/17 42.5 0.00 0.17
AKAM 170421P00045000 P 04/21/17 45.0 0.00 0.12
AKAM 170421P00047500 P 04/21/17 47.5 0.00 0.19
AKAM 170421P00050000 P 04/21/17 50.0 0.00 0.15
AKAM 170421P00054000 P 04/21/17 54.0 0.00 0.23
AKAM 170421P00055000 P 04/21/17 55.0 0.00 0.25
AKAM 170421P00056000 P 04/21/17 56.0 0.00 0.27
AKAM 170421P00056500 P 04/21/17 56.5 0.02 0.29
AKAM 170421P00057000 P 04/21/17 57.0 0.04 0.31
AKAM 170421P00057500 P 04/21/17 57.5 0.07 0.34
AKAM 170421P00058000 P 04/21/17 58.0 0.10 0.37
AKAM 170421P00058500 P 04/21/17 58.5 0.14 0.41
AKAM 170421P00059000 P 04/21/17 59.0 0.00 3.25
AKAM 170421P00059500 P 04/21/17 59.5 0.20 0.55
AKAM 170421P00060000 P 04/21/17 60.0 0.36 0.50
AKAM 170421P00060500 P 04/21/17 60.5 0.41 0.63
AKAM 170421P00061000 P 04/21/17 61.0 0.48 0.72
AKAM 170421P00061500 P 04/21/17 61.5 0.62 0.82
AKAM 170421P00062000 P 04/21/17 62.0 0.75 0.94
AKAM 170421P00062500 P 04/21/17 62.5 0.91 1.13
AKAM 170421P00063000 P 04/21/17 63.0 1.08 1.30
AKAM 170421P00063500 P 04/21/17 63.5 1.28 1.52
AKAM 170421P00064000 P 04/21/17 64.0 1.53 1.81
AKAM 170421P00064500 P 04/21/17 64.5 1.79 2.07
AKAM 170421P00065000 P 04/21/17 65.0 2.06 2.37
AKAM 170421P00065500 P 04/21/17 65.5 2.38 2.69
AKAM 170421P00066000 P 04/21/17 66.0 2.68 3.75
AKAM 170421P00066500 P 04/21/17 66.5 3.10 3.70
AKAM 170421P00067000 P 04/21/17 67.0 3.35 4.10
AKAM 170421P00067500 P 04/21/17 67.5 2.81 6.45
AKAM 170421P00068000 P 04/21/17 68.0 4.15 5.00
AKAM 170421P00068500 P 04/21/17 68.5 3.25 7.00
AKAM 170421P00069000 P 04/21/17 69.0 5.15 6.85
AKAM 170421P00069500 P 04/21/17 69.5 5.55 6.40
AKAM 170421P00070000 P 04/21/17 70.0 5.35 8.05
AKAM 170421P00070500 P 04/21/17 70.5 6.45 9.05
AKAM 170421P00071000 P 04/21/17 71.0 7.10 7.85
AKAM 170421P00071500 P 04/21/17 71.5 7.50 8.35
AKAM 170421P00072000 P 04/21/17 72.0 8.00 8.80
AKAM 170421P00072500 P 04/21/17 72.5 8.05 9.55
AKAM 170421P00073000 P 04/21/17 73.0 8.40 11.85
AKAM 170421P00073500 P 04/21/17 73.5 8.40 12.35
AKAM 170421P00074000 P 04/21/17 74.0 9.15 12.80
AKAM 170421P00075000 P 04/21/17 75.0 9.70 13.95
AKAM 170421P00080000 P 04/21/17 80.0 14.65 18.55
AKAM 170421P00085000 P 04/21/17 85.0 19.45 23.45
AKAM 170421P00090000 P 04/21/17 90.0 24.45 28.45
AKAM 170421P00095000 P 04/21/17 95.0 29.40 33.45
AKAM 170428C00049000 C 04/28/17 49.0 12.75 17.05
AKAM 170428C00050000 C 04/28/17 50.0 11.60 16.10
AKAM 170428C00052500 C 04/28/17 52.5 9.20 13.90
AKAM 170428C00054000 C 04/28/17 54.0 8.20 12.45
AKAM 170428C00055000 C 04/28/17 55.0 7.70 11.10
AKAM 170428C00055500 C 04/28/17 55.5 7.05 10.75
AKAM 170428C00056000 C 04/28/17 56.0 6.70 10.20
AKAM 170428C00056500 C 04/28/17 56.5 5.50 9.90
AKAM 170428C00057000 C 04/28/17 57.0 5.05 9.45
AKAM 170428C00057500 C 04/28/17 57.5 4.90 9.00
AKAM 170428C00058000 C 04/28/17 58.0 4.40 8.75
AKAM 170428C00058500 C 04/28/17 58.5 3.75 8.20
AKAM 170428C00059000 C 04/28/17 59.0 4.55 8.05
AKAM 170428C00059500 C 04/28/17 59.5 4.35 7.40
AKAM 170428C00060000 C 04/28/17 60.0 4.10 7.00
AKAM 170428C00060500 C 04/28/17 60.5 3.60 6.85
AKAM 170428C00061000 C 04/28/17 61.0 3.30 5.10
AKAM 170428C00061500 C 04/28/17 61.5 3.00 5.80
AKAM 170428C00062000 C 04/28/17 62.0 2.55 4.65
AKAM 170428C00062500 C 04/28/17 62.5 2.29 4.30
AKAM 170428C00063000 C 04/28/17 63.0 1.99 3.70
AKAM 170428C00063500 C 04/28/17 63.5 1.95 3.80
AKAM 170428C00064000 C 04/28/17 64.0 1.43 3.50
AKAM 170428C00064500 C 04/28/17 64.5 1.26 3.30
AKAM 170428C00065000 C 04/28/17 65.0 0.01 3.10
AKAM 170428C00065500 C 04/28/17 65.5 0.70 4.90
AKAM 170428C00066000 C 04/28/17 66.0 0.50 4.95
AKAM 170428C00066500 C 04/28/17 66.5 0.47 4.75
AKAM 170428C00067000 C 04/28/17 67.0 0.00 2.09
AKAM 170428C00067500 C 04/28/17 67.5 0.00 2.10
AKAM 170428C00068000 C 04/28/17 68.0 0.00 3.60
AKAM 170428C00068500 C 04/28/17 68.5 0.00 1.59
AKAM 170428C00069000 C 04/28/17 69.0 0.00 4.60
AKAM 170428C00069500 C 04/28/17 69.5 0.00 1.43
AKAM 170428C00070000 C 04/28/17 70.0 0.00 3.60
AKAM 170428C00070500 C 04/28/17 70.5 0.00 4.40
AKAM 170428C00071000 C 04/28/17 71.0 0.00 4.75
AKAM 170428C00071500 C 04/28/17 71.5 0.00 4.60
AKAM 170428C00072000 C 04/28/17 72.0 0.00 4.65
AKAM 170428C00072500 C 04/28/17 72.5 0.00 0.79
AKAM 170428C00073000 C 04/28/17 73.0 0.00 4.60
AKAM 170428C00073500 C 04/28/17 73.5 0.00 4.75
AKAM 170428C00074000 C 04/28/17 74.0 0.00 4.80
AKAM 170428C00074500 C 04/28/17 74.5 0.00 4.30
AKAM 170428C00075000 C 04/28/17 75.0 0.00 1.64
AKAM 170428C00075500 C 04/28/17 75.5 0.00 1.32
AKAM 170428C00080000 C 04/28/17 80.0 0.00 1.73
AKAM 170428C00085000 C 04/28/17 85.0 0.00 2.07
AKAM 170428C00090000 C 04/28/17 90.0 0.00 1.60
AKAM 170428P00049000 P 04/28/17 49.0 0.00 1.73
AKAM 170428P00050000 P 04/28/17 50.0 0.00 1.57
AKAM 170428P00052500 P 04/28/17 52.5 0.00 1.12
AKAM 170428P00054000 P 04/28/17 54.0 0.00 2.43
AKAM 170428P00055000 P 04/28/17 55.0 0.00 2.45
AKAM 170428P00055500 P 04/28/17 55.5 0.00 4.65
AKAM 170428P00056000 P 04/28/17 56.0 0.00 4.80
AKAM 170428P00056500 P 04/28/17 56.5 0.00 4.55
AKAM 170428P00057000 P 04/28/17 57.0 0.00 4.55
AKAM 170428P00057500 P 04/28/17 57.5 0.00 4.60
AKAM 170428P00058000 P 04/28/17 58.0 0.06 4.55
AKAM 170428P00058500 P 04/28/17 58.5 0.08 4.55
AKAM 170428P00059000 P 04/28/17 59.0 0.00 2.28
AKAM 170428P00059500 P 04/28/17 59.5 0.00 2.44
AKAM 170428P00060000 P 04/28/17 60.0 0.00 2.11
AKAM 170428P00060500 P 04/28/17 60.5 0.00 2.60
AKAM 170428P00061000 P 04/28/17 61.0 0.02 3.00
AKAM 170428P00061500 P 04/28/17 61.5 0.30 4.85
AKAM 170428P00062000 P 04/28/17 62.0 0.42 4.95
AKAM 170428P00062500 P 04/28/17 62.5 0.90 3.05
AKAM 170428P00063000 P 04/28/17 63.0 1.44 3.15
AKAM 170428P00063500 P 04/28/17 63.5 1.63 3.20
AKAM 170428P00064000 P 04/28/17 64.0 0.55 3.70
AKAM 170428P00064500 P 04/28/17 64.5 2.19 3.80
AKAM 170428P00065000 P 04/28/17 65.0 2.59 4.25
AKAM 170428P00065500 P 04/28/17 65.5 2.63 4.60
AKAM 170428P00066000 P 04/28/17 66.0 2.81 5.10
AKAM 170428P00066500 P 04/28/17 66.5 3.50 5.35
AKAM 170428P00067000 P 04/28/17 67.0 3.65 7.40
AKAM 170428P00067500 P 04/28/17 67.5 4.25 6.70
AKAM 170428P00068000 P 04/28/17 68.0 3.70 8.00
AKAM 170428P00068500 P 04/28/17 68.5 4.10 8.45
AKAM 170428P00069000 P 04/28/17 69.0 4.50 8.90
AKAM 170428P00069500 P 04/28/17 69.5 4.80 9.20
AKAM 170428P00070000 P 04/28/17 70.0 5.45 8.85
AKAM 170428P00070500 P 04/28/17 70.5 5.50 9.95
AKAM 170428P00071000 P 04/28/17 71.0 6.25 10.45
AKAM 170428P00071500 P 04/28/17 71.5 6.60 10.80
AKAM 170428P00072000 P 04/28/17 72.0 7.00 11.25
AKAM 170428P00072500 P 04/28/17 72.5 7.45 11.70
AKAM 170428P00073000 P 04/28/17 73.0 7.90 12.15
AKAM 170428P00073500 P 04/28/17 73.5 8.55 12.55
AKAM 170428P00074000 P 04/28/17 74.0 8.85 13.00
AKAM 170428P00074500 P 04/28/17 74.5 9.30 13.50
AKAM 170428P00075000 P 04/28/17 75.0 9.75 14.00
AKAM 170428P00075500 P 04/28/17 75.5 10.90 14.40
AKAM 170428P00080000 P 04/28/17 80.0 15.00 18.90
AKAM 170428P00085000 P 04/28/17 85.0 19.50 23.75
AKAM 170428P00090000 P 04/28/17 90.0 24.40 28.75
AKAM 170519C00027500 C 05/19/17 27.5 34.05 38.35
AKAM 170519C00030000 C 05/19/17 30.0 31.55 35.85
AKAM 170519C00032500 C 05/19/17 32.5 28.80 32.75
AKAM 170519C00035000 C 05/19/17 35.0 27.10 30.65
AKAM 170519C00037500 C 05/19/17 37.5 25.40 28.60
AKAM 170519C00040000 C 05/19/17 40.0 22.15 25.90
AKAM 170519C00042500 C 05/19/17 42.5 19.15 23.35
AKAM 170519C00045000 C 05/19/17 45.0 16.45 19.90
AKAM 170519C00047500 C 05/19/17 47.5 16.05 18.55
AKAM 170519C00050000 C 05/19/17 50.0 11.40 15.45
AKAM 170519C00052500 C 05/19/17 52.5 10.80 12.00
AKAM 170519C00055000 C 05/19/17 55.0 9.05 9.80
AKAM 170519C00057500 C 05/19/17 57.5 6.75 7.80
AKAM 170519C00060000 C 05/19/17 60.0 5.40 5.80
AKAM 170519C00062500 C 05/19/17 62.5 3.95 4.20
AKAM 170519C00065000 C 05/19/17 65.0 2.67 2.90
AKAM 170519C00067500 C 05/19/17 67.5 1.69 1.92
AKAM 170519C00070000 C 05/19/17 70.0 1.06 1.20
AKAM 170519C00072500 C 05/19/17 72.5 0.61 0.72
AKAM 170519C00075000 C 05/19/17 75.0 0.33 0.52
AKAM 170519C00077500 C 05/19/17 77.5 0.12 0.30
AKAM 170519C00080000 C 05/19/17 80.0 0.03 0.22
AKAM 170519C00085000 C 05/19/17 85.0 0.00 0.21
AKAM 170519C00090000 C 05/19/17 90.0 0.00 0.12
AKAM 170519C00095000 C 05/19/17 95.0 0.00 0.18
AKAM 170519P00027500 P 05/19/17 27.5 0.00 0.18
AKAM 170519P00030000 P 05/19/17 30.0 0.00 0.17
AKAM 170519P00032500 P 05/19/17 32.5 0.00 0.15
AKAM 170519P00035000 P 05/19/17 35.0 0.00 0.18
AKAM 170519P00037500 P 05/19/17 37.5 0.00 0.18
AKAM 170519P00040000 P 05/19/17 40.0 0.00 0.18
AKAM 170519P00042500 P 05/19/17 42.5 0.00 0.21
AKAM 170519P00045000 P 05/19/17 45.0 0.02 0.24
AKAM 170519P00047500 P 05/19/17 47.5 0.06 0.32
AKAM 170519P00050000 P 05/19/17 50.0 0.21 0.34
AKAM 170519P00052500 P 05/19/17 52.5 0.40 0.52
AKAM 170519P00055000 P 05/19/17 55.0 0.65 0.90
AKAM 170519P00057500 P 05/19/17 57.5 1.08 1.35
AKAM 170519P00060000 P 05/19/17 60.0 1.71 2.01
AKAM 170519P00062500 P 05/19/17 62.5 2.67 2.94
AKAM 170519P00065000 P 05/19/17 65.0 3.80 4.15
AKAM 170519P00067500 P 05/19/17 67.5 5.40 5.85
AKAM 170519P00070000 P 05/19/17 70.0 7.25 7.65
AKAM 170519P00072500 P 05/19/17 72.5 9.20 9.70
AKAM 170519P00075000 P 05/19/17 75.0 11.35 11.90
AKAM 170519P00077500 P 05/19/17 77.5 13.60 14.45
AKAM 170519P00080000 P 05/19/17 80.0 15.85 17.50
AKAM 170519P00085000 P 05/19/17 85.0 19.50 23.60
AKAM 170519P00090000 P 05/19/17 90.0 24.70 28.85
AKAM 170519P00095000 P 05/19/17 95.0 30.05 33.90
AKAM 170818C00032500 C 08/18/17 32.5 29.15 33.30
AKAM 170818C00035000 C 08/18/17 35.0 27.40 30.85
AKAM 170818C00037500 C 08/18/17 37.5 24.40 27.75
AKAM 170818C00040000 C 08/18/17 40.0 22.00 25.40
AKAM 170818C00042500 C 08/18/17 42.5 19.30 23.65
AKAM 170818C00045000 C 08/18/17 45.0 18.05 19.90
AKAM 170818C00047500 C 08/18/17 47.5 16.55 17.70
AKAM 170818C00050000 C 08/18/17 50.0 14.35 15.45
AKAM 170818C00055000 C 08/18/17 55.0 10.10 11.30
AKAM 170818C00057500 C 08/18/17 57.5 8.80 9.45
AKAM 170818C00060000 C 08/18/17 60.0 7.10 7.50
AKAM 170818C00062500 C 08/18/17 62.5 5.65 6.00
AKAM 170818C00065000 C 08/18/17 65.0 4.50 4.85
AKAM 170818C00067500 C 08/18/17 67.5 3.45 3.80
AKAM 170818C00070000 C 08/18/17 70.0 2.56 2.80
AKAM 170818C00072500 C 08/18/17 72.5 1.88 2.20
AKAM 170818C00075000 C 08/18/17 75.0 1.33 1.62
AKAM 170818C00077500 C 08/18/17 77.5 1.00 1.26
AKAM 170818C00080000 C 08/18/17 80.0 0.54 1.00
AKAM 170818C00085000 C 08/18/17 85.0 0.23 0.59
AKAM 170818C00090000 C 08/18/17 90.0 0.12 0.49
AKAM 170818C00095000 C 08/18/17 95.0 0.04 0.43
AKAM 170818C00100000 C 08/18/17 100.0 0.00 0.24
AKAM 170818P00032500 P 08/18/17 32.5 0.00 0.35
AKAM 170818P00035000 P 08/18/17 35.0 0.00 0.39
AKAM 170818P00037500 P 08/18/17 37.5 0.04 0.43
AKAM 170818P00040000 P 08/18/17 40.0 0.11 0.49
AKAM 170818P00042500 P 08/18/17 42.5 0.23 0.59
AKAM 170818P00045000 P 08/18/17 45.0 0.37 0.78
AKAM 170818P00047500 P 08/18/17 47.5 0.46 0.82
AKAM 170818P00050000 P 08/18/17 50.0 0.93 1.12
AKAM 170818P00055000 P 08/18/17 55.0 1.80 2.09
AKAM 170818P00057500 P 08/18/17 57.5 2.47 2.82
AKAM 170818P00060000 P 08/18/17 60.0 3.20 3.65
AKAM 170818P00062500 P 08/18/17 62.5 4.30 4.80
AKAM 170818P00065000 P 08/18/17 65.0 5.55 6.05
AKAM 170818P00067500 P 08/18/17 67.5 6.95 7.55
AKAM 170818P00070000 P 08/18/17 70.0 8.60 9.60
AKAM 170818P00072500 P 08/18/17 72.5 10.40 11.70
AKAM 170818P00075000 P 08/18/17 75.0 12.30 13.45
AKAM 170818P00077500 P 08/18/17 77.5 14.40 15.20
AKAM 170818P00080000 P 08/18/17 80.0 16.70 17.45
AKAM 170818P00085000 P 08/18/17 85.0 21.00 22.10
AKAM 170818P00090000 P 08/18/17 90.0 24.55 28.85
AKAM 170818P00095000 P 08/18/17 95.0 29.40 33.75
AKAM 170818P00100000 P 08/18/17 100.0 34.15 38.55
AKAM 171117C00035000 C 11/17/17 35.0 27.35 31.00
AKAM 171117C00037500 C 11/17/17 37.5 24.50 28.80
AKAM 171117C00040000 C 11/17/17 40.0 23.20 25.40
AKAM 171117C00042500 C 11/17/17 42.5 21.75 23.60
AKAM 171117C00045000 C 11/17/17 45.0 17.95 21.20
AKAM 171117C00047500 C 11/17/17 47.5 17.40 18.35
AKAM 171117C00050000 C 11/17/17 50.0 14.95 16.30
AKAM 171117C00055000 C 11/17/17 55.0 11.45 12.50
AKAM 171117C00057500 C 11/17/17 57.5 9.95 10.70
AKAM 171117C00060000 C 11/17/17 60.0 8.40 9.15
AKAM 171117C00062500 C 11/17/17 62.5 6.95 7.60
AKAM 171117C00065000 C 11/17/17 65.0 5.85 6.35
AKAM 171117C00067500 C 11/17/17 67.5 4.70 5.35
AKAM 171117C00070000 C 11/17/17 70.0 3.80 4.30
AKAM 171117C00072500 C 11/17/17 72.5 2.99 3.55
AKAM 171117C00075000 C 11/17/17 75.0 2.46 2.83
AKAM 171117C00080000 C 11/17/17 80.0 1.51 1.81
AKAM 171117C00085000 C 11/17/17 85.0 0.05 1.74
AKAM 171117C00090000 C 11/17/17 90.0 0.48 0.91
AKAM 171117C00095000 C 11/17/17 95.0 0.27 0.66
AKAM 171117P00035000 P 11/17/17 35.0 0.17 0.63
AKAM 171117P00037500 P 11/17/17 37.5 0.00 0.74
AKAM 171117P00040000 P 11/17/17 40.0 0.45 0.93
AKAM 171117P00042500 P 11/17/17 42.5 0.65 1.17
AKAM 171117P00045000 P 11/17/17 45.0 0.89 1.44
AKAM 171117P00047500 P 11/17/17 47.5 0.65 1.97
AKAM 171117P00050000 P 11/17/17 50.0 1.63 2.17
AKAM 171117P00055000 P 11/17/17 55.0 2.81 3.20
AKAM 171117P00057500 P 11/17/17 57.5 3.60 3.95
AKAM 171117P00060000 P 11/17/17 60.0 4.55 4.90
AKAM 171117P00062500 P 11/17/17 62.5 5.55 6.00
AKAM 171117P00065000 P 11/17/17 65.0 6.80 7.40
AKAM 171117P00067500 P 11/17/17 67.5 8.15 8.75
AKAM 171117P00070000 P 11/17/17 70.0 9.75 10.35
AKAM 171117P00072500 P 11/17/17 72.5 11.40 12.55
AKAM 171117P00075000 P 11/17/17 75.0 13.20 14.45
AKAM 171117P00080000 P 11/17/17 80.0 17.10 18.60
AKAM 171117P00085000 P 11/17/17 85.0 21.65 22.65
AKAM 171117P00090000 P 11/17/17 90.0 25.85 27.30
AKAM 171117P00095000 P 11/17/17 95.0 29.50 33.75
AKAM 180119C00020000 C 01/19/18 20.0 41.60 46.00
AKAM 180119C00022500 C 01/19/18 22.5 39.10 43.65
AKAM 180119C00025000 C 01/19/18 25.0 36.60 41.00
AKAM 180119C00027500 C 01/19/18 27.5 34.05 38.85
AKAM 180119C00030000 C 01/19/18 30.0 32.00 36.35
AKAM 180119C00032500 C 01/19/18 32.5 29.50 34.00
AKAM 180119C00035000 C 01/19/18 35.0 27.00 31.55
AKAM 180119C00037500 C 01/19/18 37.5 26.55 28.10
AKAM 180119C00040000 C 01/19/18 40.0 24.25 25.80
AKAM 180119C00042500 C 01/19/18 42.5 22.00 23.60
AKAM 180119C00045000 C 01/19/18 45.0 17.95 21.65
AKAM 180119C00047500 C 01/19/18 47.5 17.35 18.80
AKAM 180119C00050000 C 01/19/18 50.0 15.75 16.80
AKAM 180119C00052500 C 01/19/18 52.5 13.85 14.90
AKAM 180119C00055000 C 01/19/18 55.0 12.25 13.30
AKAM 180119C00057500 C 01/19/18 57.5 10.55 11.45
AKAM 180119C00060000 C 01/19/18 60.0 8.95 9.80
AKAM 180119C00062500 C 01/19/18 62.5 7.80 8.45
AKAM 180119C00065000 C 01/19/18 65.0 6.45 7.25
AKAM 180119C00067500 C 01/19/18 67.5 5.55 6.00
AKAM 180119C00070000 C 01/19/18 70.0 4.65 5.10
AKAM 180119C00072500 C 01/19/18 72.5 3.70 4.50
AKAM 180119C00075000 C 01/19/18 75.0 2.85 3.40
AKAM 180119C00077500 C 01/19/18 77.5 2.43 2.88
AKAM 180119C00080000 C 01/19/18 80.0 2.07 2.34
AKAM 180119C00082500 C 01/19/18 82.5 1.54 2.04
AKAM 180119C00085000 C 01/19/18 85.0 1.20 1.72
AKAM 180119C00090000 C 01/19/18 90.0 0.80 1.30
AKAM 180119C00095000 C 01/19/18 95.0 0.49 0.99
AKAM 180119C00100000 C 01/19/18 100.0 0.33 0.72
AKAM 180119C00105000 C 01/19/18 105.0 0.18 0.64
AKAM 180119C00110000 C 01/19/18 110.0 0.04 0.58
AKAM 180119P00020000 P 01/19/18 20.0 0.05 0.45
AKAM 180119P00022500 P 01/19/18 22.5 0.00 0.48
AKAM 180119P00025000 P 01/19/18 25.0 0.00 0.51
AKAM 180119P00027500 P 01/19/18 27.5 0.00 0.56
AKAM 180119P00030000 P 01/19/18 30.0 0.05 0.63
AKAM 180119P00032500 P 01/19/18 32.5 0.14 0.71
AKAM 180119P00035000 P 01/19/18 35.0 0.25 0.83
AKAM 180119P00037500 P 01/19/18 37.5 0.40 0.97
AKAM 180119P00040000 P 01/19/18 40.0 0.59 1.07
AKAM 180119P00042500 P 01/19/18 42.5 0.81 1.32
AKAM 180119P00045000 P 01/19/18 45.0 1.09 1.58
AKAM 180119P00047500 P 01/19/18 47.5 1.50 2.06
AKAM 180119P00050000 P 01/19/18 50.0 1.99 2.41
AKAM 180119P00052500 P 01/19/18 52.5 2.44 3.10
AKAM 180119P00055000 P 01/19/18 55.0 3.30 3.70
AKAM 180119P00057500 P 01/19/18 57.5 4.05 4.50
AKAM 180119P00060000 P 01/19/18 60.0 4.85 5.55
AKAM 180119P00062500 P 01/19/18 62.5 5.95 6.60
AKAM 180119P00065000 P 01/19/18 65.0 7.35 7.85
AKAM 180119P00067500 P 01/19/18 67.5 8.75 9.30
AKAM 180119P00070000 P 01/19/18 70.0 10.25 10.95
AKAM 180119P00072500 P 01/19/18 72.5 11.95 12.75
AKAM 180119P00075000 P 01/19/18 75.0 13.65 14.45
AKAM 180119P00077500 P 01/19/18 77.5 15.60 16.20
AKAM 180119P00080000 P 01/19/18 80.0 17.40 18.45
AKAM 180119P00082500 P 01/19/18 82.5 19.60 20.60
AKAM 180119P00085000 P 01/19/18 85.0 21.80 22.80
AKAM 180119P00090000 P 01/19/18 90.0 26.35 27.40
AKAM 180119P00095000 P 01/19/18 95.0 29.65 34.00
AKAM 180119P00100000 P 01/19/18 100.0 34.45 39.00
AKAM 180119P00105000 P 01/19/18 105.0 39.45 44.00
AKAM 180119P00110000 P 01/19/18 110.0 44.50 49.00
AKAM 190118C00030000 C 01/18/19 30.0 33.50 38.00
AKAM 190118C00032500 C 01/18/19 32.5 32.30 35.40
AKAM 190118C00035000 C 01/18/19 35.0 30.15 33.25
AKAM 190118C00037500 C 01/18/19 37.5 28.10 31.15
AKAM 190118C00040000 C 01/18/19 40.0 26.10 29.00
AKAM 190118C00042500 C 01/18/19 42.5 24.15 26.10
AKAM 190118C00045000 C 01/18/19 45.0 21.85 24.25
AKAM 190118C00047500 C 01/18/19 47.5 20.45 22.45
AKAM 190118C00050000 C 01/18/19 50.0 18.75 20.70
AKAM 190118C00052500 C 01/18/19 52.5 16.40 19.10
AKAM 190118C00055000 C 01/18/19 55.0 15.20 18.00
AKAM 190118C00057500 C 01/18/19 57.5 13.75 16.55
AKAM 190118C00060000 C 01/18/19 60.0 12.70 14.70
AKAM 190118C00062500 C 01/18/19 62.5 10.80 13.40
AKAM 190118C00065000 C 01/18/19 65.0 10.25 11.95
AKAM 190118C00067500 C 01/18/19 67.5 9.40 10.80
AKAM 190118C00070000 C 01/18/19 70.0 8.25 9.80
AKAM 190118C00072500 C 01/18/19 72.5 7.30 8.90
AKAM 190118C00075000 C 01/18/19 75.0 6.65 8.05
AKAM 190118C00077500 C 01/18/19 77.5 5.75 7.25
AKAM 190118C00080000 C 01/18/19 80.0 5.20 6.60
AKAM 190118C00085000 C 01/18/19 85.0 3.90 5.30
AKAM 190118C00090000 C 01/18/19 90.0 3.15 4.30
AKAM 190118C00095000 C 01/18/19 95.0 2.10 3.45
AKAM 190118C00100000 C 01/18/19 100.0 0.37 4.85
AKAM 190118C00105000 C 01/18/19 105.0 0.05 4.90
AKAM 190118P00030000 P 01/18/19 30.0 0.56 1.25
AKAM 190118P00032500 P 01/18/19 32.5 0.81 1.96
AKAM 190118P00035000 P 01/18/19 35.0 1.11 2.26
AKAM 190118P00037500 P 01/18/19 37.5 1.47 2.62
AKAM 190118P00040000 P 01/18/19 40.0 1.84 2.71
AKAM 190118P00042500 P 01/18/19 42.5 2.47 2.93
AKAM 190118P00045000 P 01/18/19 45.0 2.71 3.75
AKAM 190118P00047500 P 01/18/19 47.5 3.70 4.30
AKAM 190118P00050000 P 01/18/19 50.0 4.35 5.05
AKAM 190118P00052500 P 01/18/19 52.5 4.85 5.95
AKAM 190118P00055000 P 01/18/19 55.0 5.90 6.80
AKAM 190118P00057500 P 01/18/19 57.5 6.60 7.90
AKAM 190118P00060000 P 01/18/19 60.0 7.95 9.65
AKAM 190118P00062500 P 01/18/19 62.5 9.10 10.20
AKAM 190118P00065000 P 01/18/19 65.0 10.40 11.55
AKAM 190118P00067500 P 01/18/19 67.5 11.75 13.20
AKAM 190118P00070000 P 01/18/19 70.0 13.20 14.70
AKAM 190118P00072500 P 01/18/19 72.5 14.00 16.30
AKAM 190118P00075000 P 01/18/19 75.0 16.35 18.80
AKAM 190118P00077500 P 01/18/19 77.5 16.75 19.75
AKAM 190118P00080000 P 01/18/19 80.0 19.90 21.55
AKAM 190118P00085000 P 01/18/19 85.0 23.40 26.55
AKAM 190118P00090000 P 01/18/19 90.0 27.50 29.80
AKAM 190118P00095000 P 01/18/19 95.0 31.80 34.20
AKAM 190118P00100000 P 01/18/19 100.0 36.25 38.25
AKAM 190118P00105000 P 01/18/19 105.0 39.50 42.90

OPRA data is delayed 15 minutes.