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 May 24 2017 1:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 170526C00040000 C 05/26/17 40.0 7.20 8.20
AKAM 170526C00041000 C 05/26/17 41.0 6.45 7.85
AKAM 170526C00041500 C 05/26/17 41.5 5.90 6.70
AKAM 170526C00042000 C 05/26/17 42.0 5.40 7.35
AKAM 170526C00042500 C 05/26/17 42.5 4.95 7.35
AKAM 170526C00043000 C 05/26/17 43.0 4.50 7.05
AKAM 170526C00043500 C 05/26/17 43.5 4.05 6.70
AKAM 170526C00044000 C 05/26/17 44.0 3.55 6.15
AKAM 170526C00044500 C 05/26/17 44.5 3.20 3.45
AKAM 170526C00045000 C 05/26/17 45.0 2.74 2.93
AKAM 170526C00045500 C 05/26/17 45.5 2.25 2.49
AKAM 170526C00046000 C 05/26/17 46.0 1.77 2.06
AKAM 170526C00046500 C 05/26/17 46.5 1.31 1.51
AKAM 170526C00047000 C 05/26/17 47.0 0.90 1.03
AKAM 170526C00047500 C 05/26/17 47.5 0.54 0.65
AKAM 170526C00048000 C 05/26/17 48.0 0.29 0.36
AKAM 170526C00048500 C 05/26/17 48.5 0.13 0.16
AKAM 170526C00049000 C 05/26/17 49.0 0.05 0.11
AKAM 170526C00049500 C 05/26/17 49.5 0.00 0.05
AKAM 170526C00050000 C 05/26/17 50.0 0.00 0.03
AKAM 170526C00050500 C 05/26/17 50.5 0.00 0.19
AKAM 170526C00051000 C 05/26/17 51.0 0.00 0.01
AKAM 170526C00051500 C 05/26/17 51.5 0.00 0.03
AKAM 170526C00052000 C 05/26/17 52.0 0.00 0.23
AKAM 170526C00052500 C 05/26/17 52.5 0.00 0.18
AKAM 170526C00053000 C 05/26/17 53.0 0.00 0.01
AKAM 170526C00053500 C 05/26/17 53.5 0.00 0.20
AKAM 170526C00054000 C 05/26/17 54.0 0.00 0.11
AKAM 170526C00054500 C 05/26/17 54.5 0.00 0.20
AKAM 170526C00055000 C 05/26/17 55.0 0.00 0.08
AKAM 170526C00055500 C 05/26/17 55.5 0.00 0.19
AKAM 170526C00056000 C 05/26/17 56.0 0.00 0.16
AKAM 170526C00056500 C 05/26/17 56.5 0.00 0.16
AKAM 170526C00057000 C 05/26/17 57.0 0.00 0.19
AKAM 170526C00057500 C 05/26/17 57.5 0.00 0.18
AKAM 170526C00058000 C 05/26/17 58.0 0.00 0.14
AKAM 170526C00058500 C 05/26/17 58.5 0.00 0.17
AKAM 170526C00059000 C 05/26/17 59.0 0.00 0.20
AKAM 170526C00059500 C 05/26/17 59.5 0.00 0.18
AKAM 170526C00060000 C 05/26/17 60.0 0.00 0.17
AKAM 170526C00060500 C 05/26/17 60.5 0.00 0.17
AKAM 170526C00061000 C 05/26/17 61.0 0.00 0.18
AKAM 170526C00061500 C 05/26/17 61.5 0.00 0.21
AKAM 170526C00062000 C 05/26/17 62.0 0.00 0.12
AKAM 170526C00062500 C 05/26/17 62.5 0.00 0.14
AKAM 170526C00063000 C 05/26/17 63.0 0.00 0.17
AKAM 170526C00063500 C 05/26/17 63.5 0.00 0.17
AKAM 170526C00064000 C 05/26/17 64.0 0.00 0.15
AKAM 170526C00064500 C 05/26/17 64.5 0.00 0.16
AKAM 170526C00065000 C 05/26/17 65.0 0.00 0.08
AKAM 170526C00065500 C 05/26/17 65.5 0.00 0.19
AKAM 170526C00066000 C 05/26/17 66.0 0.00 0.12
AKAM 170526C00066500 C 05/26/17 66.5 0.00 0.15
AKAM 170526C00067000 C 05/26/17 67.0 0.00 0.17
AKAM 170526C00067500 C 05/26/17 67.5 0.00 0.16
AKAM 170526C00068000 C 05/26/17 68.0 0.00 0.15
AKAM 170526C00068500 C 05/26/17 68.5 0.00 0.14
AKAM 170526C00069000 C 05/26/17 69.0 0.00 0.17
AKAM 170526C00069500 C 05/26/17 69.5 0.00 0.18
AKAM 170526C00070000 C 05/26/17 70.0 0.00 0.16
AKAM 170526C00070500 C 05/26/17 70.5 0.00 0.16
AKAM 170526C00071000 C 05/26/17 71.0 0.00 0.17
AKAM 170526C00071500 C 05/26/17 71.5 0.00 0.14
AKAM 170526C00072000 C 05/26/17 72.0 0.00 0.18
AKAM 170526C00072500 C 05/26/17 72.5 0.00 0.15
AKAM 170526C00075000 C 05/26/17 75.0 0.00 0.18
AKAM 170526C00080000 C 05/26/17 80.0 0.00 0.17
AKAM 170526P00040000 P 05/26/17 40.0 0.00 0.03
AKAM 170526P00041000 P 05/26/17 41.0 0.00 0.14
AKAM 170526P00041500 P 05/26/17 41.5 0.00 0.18
AKAM 170526P00042000 P 05/26/17 42.0 0.00 0.17
AKAM 170526P00042500 P 05/26/17 42.5 0.00 0.17
AKAM 170526P00043000 P 05/26/17 43.0 0.00 0.19
AKAM 170526P00043500 P 05/26/17 43.5 0.00 0.19
AKAM 170526P00044000 P 05/26/17 44.0 0.00 0.20
AKAM 170526P00044500 P 05/26/17 44.5 0.00 0.12
AKAM 170526P00045000 P 05/26/17 45.0 0.00 0.19
AKAM 170526P00045500 P 05/26/17 45.5 0.00 0.04
AKAM 170526P00046000 P 05/26/17 46.0 0.01 0.06
AKAM 170526P00046500 P 05/26/17 46.5 0.04 0.11
AKAM 170526P00047000 P 05/26/17 47.0 0.10 0.19
AKAM 170526P00047500 P 05/26/17 47.5 0.22 0.33
AKAM 170526P00048000 P 05/26/17 48.0 0.45 0.55
AKAM 170526P00048500 P 05/26/17 48.5 0.73 0.90
AKAM 170526P00049000 P 05/26/17 49.0 1.13 1.35
AKAM 170526P00049500 P 05/26/17 49.5 1.60 1.84
AKAM 170526P00050000 P 05/26/17 50.0 2.08 2.33
AKAM 170526P00050500 P 05/26/17 50.5 2.57 2.83
AKAM 170526P00051000 P 05/26/17 51.0 3.10 3.40
AKAM 170526P00051500 P 05/26/17 51.5 3.60 5.20
AKAM 170526P00052000 P 05/26/17 52.0 3.85 6.80
AKAM 170526P00052500 P 05/26/17 52.5 4.55 5.00
AKAM 170526P00053000 P 05/26/17 53.0 5.05 5.95
AKAM 170526P00053500 P 05/26/17 53.5 5.45 6.00
AKAM 170526P00054000 P 05/26/17 54.0 6.10 6.70
AKAM 170526P00054500 P 05/26/17 54.5 6.55 7.45
AKAM 170526P00055000 P 05/26/17 55.0 7.10 8.05
AKAM 170526P00055500 P 05/26/17 55.5 6.05 10.15
AKAM 170526P00056000 P 05/26/17 56.0 6.35 10.40
AKAM 170526P00056500 P 05/26/17 56.5 7.00 11.15
AKAM 170526P00057000 P 05/26/17 57.0 8.15 11.65
AKAM 170526P00057500 P 05/26/17 57.5 7.60 11.95
AKAM 170526P00058000 P 05/26/17 58.0 9.40 12.65
AKAM 170526P00058500 P 05/26/17 58.5 8.70 13.15
AKAM 170526P00059000 P 05/26/17 59.0 10.30 13.45
AKAM 170526P00059500 P 05/26/17 59.5 9.60 13.95
AKAM 170526P00060000 P 05/26/17 60.0 10.60 13.20
AKAM 170526P00060500 P 05/26/17 60.5 10.70 15.15
AKAM 170526P00061000 P 05/26/17 61.0 12.55 15.65
AKAM 170526P00061500 P 05/26/17 61.5 11.70 16.10
AKAM 170526P00062000 P 05/26/17 62.0 12.50 16.45
AKAM 170526P00062500 P 05/26/17 62.5 12.65 17.15
AKAM 170526P00063000 P 05/26/17 63.0 14.25 17.65
AKAM 170526P00063500 P 05/26/17 63.5 14.05 18.15
AKAM 170526P00064000 P 05/26/17 64.0 14.45 18.85
AKAM 170526P00064500 P 05/26/17 64.5 14.85 19.15
AKAM 170526P00065000 P 05/26/17 65.0 15.80 19.40
AKAM 170526P00065500 P 05/26/17 65.5 15.85 20.15
AKAM 170526P00066000 P 05/26/17 66.0 16.45 20.70
AKAM 170526P00066500 P 05/26/17 66.5 16.85 21.15
AKAM 170526P00067000 P 05/26/17 67.0 17.95 21.65
AKAM 170526P00067500 P 05/26/17 67.5 17.85 22.15
AKAM 170526P00068000 P 05/26/17 68.0 18.35 22.65
AKAM 170526P00068500 P 05/26/17 68.5 18.70 23.15
AKAM 170526P00069000 P 05/26/17 69.0 19.30 23.65
AKAM 170526P00069500 P 05/26/17 69.5 19.75 24.15
AKAM 170526P00070000 P 05/26/17 70.0 21.05 24.25
AKAM 170526P00070500 P 05/26/17 70.5 20.75 25.15
AKAM 170526P00071000 P 05/26/17 71.0 21.25 25.65
AKAM 170526P00071500 P 05/26/17 71.5 21.75 26.15
AKAM 170526P00072000 P 05/26/17 72.0 22.25 26.65
AKAM 170526P00072500 P 05/26/17 72.5 22.75 27.15
AKAM 170526P00075000 P 05/26/17 75.0 25.40 29.65
AKAM 170526P00080000 P 05/26/17 80.0 31.90 32.50
AKAM 170602C00040000 C 06/02/17 40.0 7.55 8.35
AKAM 170602C00041000 C 06/02/17 41.0 6.35 7.60
AKAM 170602C00041500 C 06/02/17 41.5 5.80 6.90
AKAM 170602C00042000 C 06/02/17 42.0 5.60 6.00
AKAM 170602C00043000 C 06/02/17 43.0 4.55 5.15
AKAM 170602C00043500 C 06/02/17 43.5 4.15 5.75
AKAM 170602C00044000 C 06/02/17 44.0 3.65 4.05
AKAM 170602C00045000 C 06/02/17 45.0 2.73 3.30
AKAM 170602C00046000 C 06/02/17 46.0 1.95 2.19
AKAM 170602C00046500 C 06/02/17 46.5 1.54 1.87
AKAM 170602C00047000 C 06/02/17 47.0 1.18 1.30
AKAM 170602C00047500 C 06/02/17 47.5 0.87 0.98
AKAM 170602C00048000 C 06/02/17 48.0 0.62 0.71
AKAM 170602C00049000 C 06/02/17 49.0 0.27 0.35
AKAM 170602C00050000 C 06/02/17 50.0 0.08 0.15
AKAM 170602C00050500 C 06/02/17 50.5 0.05 0.11
AKAM 170602C00051000 C 06/02/17 51.0 0.03 0.08
AKAM 170602C00051500 C 06/02/17 51.5 0.00 0.11
AKAM 170602C00052000 C 06/02/17 52.0 0.00 0.20
AKAM 170602C00052500 C 06/02/17 52.5 0.00 0.19
AKAM 170602C00053000 C 06/02/17 53.0 0.00 0.19
AKAM 170602C00053500 C 06/02/17 53.5 0.00 0.17
AKAM 170602C00054000 C 06/02/17 54.0 0.00 0.17
AKAM 170602C00054500 C 06/02/17 54.5 0.00 0.20
AKAM 170602C00055000 C 06/02/17 55.0 0.00 0.03
AKAM 170602C00055500 C 06/02/17 55.5 0.00 0.16
AKAM 170602C00056000 C 06/02/17 56.0 0.00 0.12
AKAM 170602C00056500 C 06/02/17 56.5 0.00 0.20
AKAM 170602C00057000 C 06/02/17 57.0 0.00 0.20
AKAM 170602C00057500 C 06/02/17 57.5 0.00 0.16
AKAM 170602C00058000 C 06/02/17 58.0 0.00 0.18
AKAM 170602C00058500 C 06/02/17 58.5 0.00 0.22
AKAM 170602C00059000 C 06/02/17 59.0 0.00 0.16
AKAM 170602C00059500 C 06/02/17 59.5 0.00 0.16
AKAM 170602C00060000 C 06/02/17 60.0 0.00 0.17
AKAM 170602C00060500 C 06/02/17 60.5 0.00 0.15
AKAM 170602C00061000 C 06/02/17 61.0 0.00 0.15
AKAM 170602C00061500 C 06/02/17 61.5 0.00 0.16
AKAM 170602C00062000 C 06/02/17 62.0 0.00 0.21
AKAM 170602C00062500 C 06/02/17 62.5 0.00 0.15
AKAM 170602C00063000 C 06/02/17 63.0 0.00 0.19
AKAM 170602C00063500 C 06/02/17 63.5 0.00 0.18
AKAM 170602C00064000 C 06/02/17 64.0 0.00 0.17
AKAM 170602C00064500 C 06/02/17 64.5 0.00 0.14
AKAM 170602C00065000 C 06/02/17 65.0 0.00 0.17
AKAM 170602C00065500 C 06/02/17 65.5 0.00 0.19
AKAM 170602C00066000 C 06/02/17 66.0 0.00 0.14
AKAM 170602C00066500 C 06/02/17 66.5 0.00 0.16
AKAM 170602C00067000 C 06/02/17 67.0 0.00 0.14
AKAM 170602C00067500 C 06/02/17 67.5 0.00 0.14
AKAM 170602C00068000 C 06/02/17 68.0 0.00 0.16
AKAM 170602C00068500 C 06/02/17 68.5 0.00 0.09
AKAM 170602C00069000 C 06/02/17 69.0 0.00 0.18
AKAM 170602C00069500 C 06/02/17 69.5 0.00 0.18
AKAM 170602C00070000 C 06/02/17 70.0 0.00 0.13
AKAM 170602C00070500 C 06/02/17 70.5 0.00 0.17
AKAM 170602C00071000 C 06/02/17 71.0 0.00 0.13
AKAM 170602C00071500 C 06/02/17 71.5 0.00 0.21
AKAM 170602C00072000 C 06/02/17 72.0 0.00 0.18
AKAM 170602C00072500 C 06/02/17 72.5 0.00 0.19
AKAM 170602C00073000 C 06/02/17 73.0 0.00 0.18
AKAM 170602C00073500 C 06/02/17 73.5 0.00 0.17
AKAM 170602C00074000 C 06/02/17 74.0 0.00 0.16
AKAM 170602C00074500 C 06/02/17 74.5 0.00 0.18
AKAM 170602C00075000 C 06/02/17 75.0 0.00 0.17
AKAM 170602C00075500 C 06/02/17 75.5 0.00 0.16
AKAM 170602C00076000 C 06/02/17 76.0 0.00 0.17
AKAM 170602C00076500 C 06/02/17 76.5 0.00 0.18
AKAM 170602C00077000 C 06/02/17 77.0 0.00 0.12
AKAM 170602C00077500 C 06/02/17 77.5 0.00 0.14
AKAM 170602C00078000 C 06/02/17 78.0 0.00 0.16
AKAM 170602C00080000 C 06/02/17 80.0 0.00 0.21
AKAM 170602P00040000 P 06/02/17 40.0 0.00 0.15
AKAM 170602P00041000 P 06/02/17 41.0 0.00 0.21
AKAM 170602P00041500 P 06/02/17 41.5 0.00 0.13
AKAM 170602P00042000 P 06/02/17 42.0 0.00 0.14
AKAM 170602P00043000 P 06/02/17 43.0 0.00 0.22
AKAM 170602P00043500 P 06/02/17 43.5 0.00 0.16
AKAM 170602P00044000 P 06/02/17 44.0 0.00 0.06
AKAM 170602P00045000 P 06/02/17 45.0 0.05 0.12
AKAM 170602P00046000 P 06/02/17 46.0 0.13 0.22
AKAM 170602P00046500 P 06/02/17 46.5 0.20 0.31
AKAM 170602P00047000 P 06/02/17 47.0 0.35 0.44
AKAM 170602P00047500 P 06/02/17 47.5 0.54 0.62
AKAM 170602P00048000 P 06/02/17 48.0 0.77 0.86
AKAM 170602P00049000 P 06/02/17 49.0 1.39 1.54
AKAM 170602P00050000 P 06/02/17 50.0 2.21 2.56
AKAM 170602P00050500 P 06/02/17 50.5 2.67 3.15
AKAM 170602P00051000 P 06/02/17 51.0 3.10 3.60
AKAM 170602P00051500 P 06/02/17 51.5 3.60 4.10
AKAM 170602P00052000 P 06/02/17 52.0 4.10 4.50
AKAM 170602P00052500 P 06/02/17 52.5 4.60 4.95
AKAM 170602P00053000 P 06/02/17 53.0 4.85 5.50
AKAM 170602P00053500 P 06/02/17 53.5 4.85 6.00
AKAM 170602P00054000 P 06/02/17 54.0 5.45 7.25
AKAM 170602P00054500 P 06/02/17 54.5 6.00 7.05
AKAM 170602P00055000 P 06/02/17 55.0 6.30 9.65
AKAM 170602P00055500 P 06/02/17 55.5 6.20 10.15
AKAM 170602P00056000 P 06/02/17 56.0 6.30 10.65
AKAM 170602P00056500 P 06/02/17 56.5 7.05 11.25
AKAM 170602P00057000 P 06/02/17 57.0 7.60 11.75
AKAM 170602P00057500 P 06/02/17 57.5 8.20 12.25
AKAM 170602P00058000 P 06/02/17 58.0 9.00 12.75
AKAM 170602P00058500 P 06/02/17 58.5 8.65 13.15
AKAM 170602P00059000 P 06/02/17 59.0 9.25 13.65
AKAM 170602P00059500 P 06/02/17 59.5 10.00 14.15
AKAM 170602P00060000 P 06/02/17 60.0 10.50 14.65
AKAM 170602P00060500 P 06/02/17 60.5 11.35 15.15
AKAM 170602P00061000 P 06/02/17 61.0 11.45 15.75
AKAM 170602P00061500 P 06/02/17 61.5 12.10 16.15
AKAM 170602P00062000 P 06/02/17 62.0 12.60 16.65
AKAM 170602P00062500 P 06/02/17 62.5 13.10 17.15
AKAM 170602P00063000 P 06/02/17 63.0 13.60 17.65
AKAM 170602P00063500 P 06/02/17 63.5 13.95 18.15
AKAM 170602P00064000 P 06/02/17 64.0 14.55 18.65
AKAM 170602P00064500 P 06/02/17 64.5 15.10 19.15
AKAM 170602P00065000 P 06/02/17 65.0 15.55 19.65
AKAM 170602P00065500 P 06/02/17 65.5 16.05 20.20
AKAM 170602P00066000 P 06/02/17 66.0 16.85 20.60
AKAM 170602P00066500 P 06/02/17 66.5 16.95 21.15
AKAM 170602P00067000 P 06/02/17 67.0 17.60 21.65
AKAM 170602P00067500 P 06/02/17 67.5 18.35 22.15
AKAM 170602P00068000 P 06/02/17 68.0 18.85 22.75
AKAM 170602P00068500 P 06/02/17 68.5 19.10 23.15
AKAM 170602P00069000 P 06/02/17 69.0 19.45 23.75
AKAM 170602P00069500 P 06/02/17 69.5 19.80 24.15
AKAM 170602P00070000 P 06/02/17 70.0 20.55 24.65
AKAM 170602P00070500 P 06/02/17 70.5 21.30 25.15
AKAM 170602P00071000 P 06/02/17 71.0 21.55 25.65
AKAM 170602P00071500 P 06/02/17 71.5 22.15 26.15
AKAM 170602P00072000 P 06/02/17 72.0 22.60 26.65
AKAM 170602P00072500 P 06/02/17 72.5 23.15 27.25
AKAM 170602P00073000 P 06/02/17 73.0 23.60 27.75
AKAM 170602P00073500 P 06/02/17 73.5 24.05 28.15
AKAM 170602P00074000 P 06/02/17 74.0 24.80 28.65
AKAM 170602P00074500 P 06/02/17 74.5 25.35 29.15
AKAM 170602P00075000 P 06/02/17 75.0 25.40 29.65
AKAM 170602P00075500 P 06/02/17 75.5 26.05 30.20
AKAM 170602P00076000 P 06/02/17 76.0 26.35 30.65
AKAM 170602P00076500 P 06/02/17 76.5 26.60 30.90
AKAM 170602P00077000 P 06/02/17 77.0 27.55 31.65
AKAM 170602P00077500 P 06/02/17 77.5 27.70 32.15
AKAM 170602P00078000 P 06/02/17 78.0 28.20 32.65
AKAM 170602P00080000 P 06/02/17 80.0 32.05 32.65
AKAM 170609C00040500 C 06/09/17 40.5 7.05 7.50
AKAM 170609C00041000 C 06/09/17 41.0 6.60 7.00
AKAM 170609C00041500 C 06/09/17 41.5 6.15 6.75
AKAM 170609C00042000 C 06/09/17 42.0 5.60 6.25
AKAM 170609C00043000 C 06/09/17 43.0 4.65 5.25
AKAM 170609C00043500 C 06/09/17 43.5 4.15 4.55
AKAM 170609C00044000 C 06/09/17 44.0 3.75 4.30
AKAM 170609C00045000 C 06/09/17 45.0 2.94 3.25
AKAM 170609C00046000 C 06/09/17 46.0 2.09 2.29
AKAM 170609C00046500 C 06/09/17 46.5 1.71 1.92
AKAM 170609C00047000 C 06/09/17 47.0 1.36 1.54
AKAM 170609C00048000 C 06/09/17 48.0 0.81 0.96
AKAM 170609C00049000 C 06/09/17 49.0 0.44 0.56
AKAM 170609C00050000 C 06/09/17 50.0 0.25 0.30
AKAM 170609C00050500 C 06/09/17 50.5 0.15 0.24
AKAM 170609C00051000 C 06/09/17 51.0 0.10 0.24
AKAM 170609C00051500 C 06/09/17 51.5 0.06 0.15
AKAM 170609C00052000 C 06/09/17 52.0 0.04 0.16
AKAM 170609C00052500 C 06/09/17 52.5 0.00 0.14
AKAM 170609C00053000 C 06/09/17 53.0 0.00 0.18
AKAM 170609C00053500 C 06/09/17 53.5 0.00 0.20
AKAM 170609C00054000 C 06/09/17 54.0 0.00 0.21
AKAM 170609C00054500 C 06/09/17 54.5 0.00 0.18
AKAM 170609C00055000 C 06/09/17 55.0 0.00 0.09
AKAM 170609C00055500 C 06/09/17 55.5 0.00 0.21
AKAM 170609C00056000 C 06/09/17 56.0 0.00 0.20
AKAM 170609C00056500 C 06/09/17 56.5 0.00 0.15
AKAM 170609C00057000 C 06/09/17 57.0 0.00 0.16
AKAM 170609C00057500 C 06/09/17 57.5 0.00 0.18
AKAM 170609C00058000 C 06/09/17 58.0 0.00 0.17
AKAM 170609C00058500 C 06/09/17 58.5 0.00 0.14
AKAM 170609C00059000 C 06/09/17 59.0 0.00 0.20
AKAM 170609C00059500 C 06/09/17 59.5 0.00 0.18
AKAM 170609C00060000 C 06/09/17 60.0 0.00 0.18
AKAM 170609C00060500 C 06/09/17 60.5 0.00 0.19
AKAM 170609C00061000 C 06/09/17 61.0 0.00 0.18
AKAM 170609C00061500 C 06/09/17 61.5 0.00 0.14
AKAM 170609C00062000 C 06/09/17 62.0 0.00 0.19
AKAM 170609C00062500 C 06/09/17 62.5 0.00 0.16
AKAM 170609C00063000 C 06/09/17 63.0 0.00 0.15
AKAM 170609C00063500 C 06/09/17 63.5 0.00 0.18
AKAM 170609C00064000 C 06/09/17 64.0 0.00 0.17
AKAM 170609C00064500 C 06/09/17 64.5 0.00 0.17
AKAM 170609C00065000 C 06/09/17 65.0 0.00 0.19
AKAM 170609C00065500 C 06/09/17 65.5 0.00 0.15
AKAM 170609C00066000 C 06/09/17 66.0 0.00 0.19
AKAM 170609C00066500 C 06/09/17 66.5 0.00 0.14
AKAM 170609C00067000 C 06/09/17 67.0 0.00 0.15
AKAM 170609C00067500 C 06/09/17 67.5 0.00 0.03
AKAM 170609C00068000 C 06/09/17 68.0 0.00 0.15
AKAM 170609C00068500 C 06/09/17 68.5 0.00 0.18
AKAM 170609C00069000 C 06/09/17 69.0 0.00 0.20
AKAM 170609C00069500 C 06/09/17 69.5 0.00 0.22
AKAM 170609C00070000 C 06/09/17 70.0 0.00 0.18
AKAM 170609C00070500 C 06/09/17 70.5 0.00 0.22
AKAM 170609C00071000 C 06/09/17 71.0 0.00 0.10
AKAM 170609C00071500 C 06/09/17 71.5 0.00 0.20
AKAM 170609C00072000 C 06/09/17 72.0 0.00 0.15
AKAM 170609C00072500 C 06/09/17 72.5 0.00 0.18
AKAM 170609C00073000 C 06/09/17 73.0 0.00 0.16
AKAM 170609C00073500 C 06/09/17 73.5 0.00 0.17
AKAM 170609C00074000 C 06/09/17 74.0 0.00 0.15
AKAM 170609C00074500 C 06/09/17 74.5 0.00 0.16
AKAM 170609C00075000 C 06/09/17 75.0 0.00 0.16
AKAM 170609C00075500 C 06/09/17 75.5 0.00 0.18
AKAM 170609C00080000 C 06/09/17 80.0 0.00 0.16
AKAM 170609C00085000 C 06/09/17 85.0 0.00 0.15
AKAM 170609P00040500 P 06/09/17 40.5 0.00 0.13
AKAM 170609P00041000 P 06/09/17 41.0 0.00 0.18
AKAM 170609P00041500 P 06/09/17 41.5 0.00 0.17
AKAM 170609P00042000 P 06/09/17 42.0 0.00 0.20
AKAM 170609P00043000 P 06/09/17 43.0 0.04 0.10
AKAM 170609P00043500 P 06/09/17 43.5 0.06 0.12
AKAM 170609P00044000 P 06/09/17 44.0 0.08 0.15
AKAM 170609P00045000 P 06/09/17 45.0 0.18 0.24
AKAM 170609P00046000 P 06/09/17 46.0 0.34 0.41
AKAM 170609P00046500 P 06/09/17 46.5 0.46 0.53
AKAM 170609P00047000 P 06/09/17 47.0 0.59 0.68
AKAM 170609P00048000 P 06/09/17 48.0 1.00 1.11
AKAM 170609P00049000 P 06/09/17 49.0 1.61 1.73
AKAM 170609P00050000 P 06/09/17 50.0 2.35 2.50
AKAM 170609P00050500 P 06/09/17 50.5 2.77 3.05
AKAM 170609P00051000 P 06/09/17 51.0 3.20 3.55
AKAM 170609P00051500 P 06/09/17 51.5 3.65 4.10
AKAM 170609P00052000 P 06/09/17 52.0 4.15 4.55
AKAM 170609P00052500 P 06/09/17 52.5 4.60 5.15
AKAM 170609P00053000 P 06/09/17 53.0 5.10 6.15
AKAM 170609P00053500 P 06/09/17 53.5 5.60 5.95
AKAM 170609P00054000 P 06/09/17 54.0 6.10 6.50
AKAM 170609P00054500 P 06/09/17 54.5 6.20 7.05
AKAM 170609P00055000 P 06/09/17 55.0 6.50 7.55
AKAM 170609P00055500 P 06/09/17 55.5 7.50 9.90
AKAM 170609P00056000 P 06/09/17 56.0 7.20 10.65
AKAM 170609P00056500 P 06/09/17 56.5 7.55 11.10
AKAM 170609P00057000 P 06/09/17 57.0 7.45 11.65
AKAM 170609P00057500 P 06/09/17 57.5 8.15 12.15
AKAM 170609P00058000 P 06/09/17 58.0 9.10 10.75
AKAM 170609P00058500 P 06/09/17 58.5 8.90 13.15
AKAM 170609P00059000 P 06/09/17 59.0 9.35 13.65
AKAM 170609P00059500 P 06/09/17 59.5 10.30 14.15
AKAM 170609P00060000 P 06/09/17 60.0 10.35 14.65
AKAM 170609P00060500 P 06/09/17 60.5 11.45 15.25
AKAM 170609P00061000 P 06/09/17 61.0 11.55 15.75
AKAM 170609P00061500 P 06/09/17 61.5 11.90 16.25
AKAM 170609P00062000 P 06/09/17 62.0 12.50 16.70
AKAM 170609P00062500 P 06/09/17 62.5 12.90 17.25
AKAM 170609P00063000 P 06/09/17 63.0 13.70 17.70
AKAM 170609P00063500 P 06/09/17 63.5 14.05 18.25
AKAM 170609P00064000 P 06/09/17 64.0 14.50 18.75
AKAM 170609P00064500 P 06/09/17 64.5 15.00 19.25
AKAM 170609P00065000 P 06/09/17 65.0 15.50 19.75
AKAM 170609P00065500 P 06/09/17 65.5 15.85 20.15
AKAM 170609P00066000 P 06/09/17 66.0 16.45 20.75
AKAM 170609P00066500 P 06/09/17 66.5 17.00 21.25
AKAM 170609P00067000 P 06/09/17 67.0 17.35 21.65
AKAM 170609P00067500 P 06/09/17 67.5 18.05 22.25
AKAM 170609P00068000 P 06/09/17 68.0 18.75 22.75
AKAM 170609P00068500 P 06/09/17 68.5 18.75 23.15
AKAM 170609P00069000 P 06/09/17 69.0 19.50 23.75
AKAM 170609P00069500 P 06/09/17 69.5 19.95 24.15
AKAM 170609P00070000 P 06/09/17 70.0 20.55 24.65
AKAM 170609P00070500 P 06/09/17 70.5 20.85 25.15
AKAM 170609P00071000 P 06/09/17 71.0 21.50 25.65
AKAM 170609P00071500 P 06/09/17 71.5 21.95 26.15
AKAM 170609P00072000 P 06/09/17 72.0 22.55 26.65
AKAM 170609P00072500 P 06/09/17 72.5 22.85 27.15
AKAM 170609P00073000 P 06/09/17 73.0 23.60 27.65
AKAM 170609P00073500 P 06/09/17 73.5 24.20 28.25
AKAM 170609P00074000 P 06/09/17 74.0 24.35 28.65
AKAM 170609P00074500 P 06/09/17 74.5 25.05 29.25
AKAM 170609P00075000 P 06/09/17 75.0 25.60 29.65
AKAM 170609P00075500 P 06/09/17 75.5 26.05 30.15
AKAM 170609P00080000 P 06/09/17 80.0 30.35 34.65
AKAM 170609P00085000 P 06/09/17 85.0 36.90 37.50
AKAM 170616C00040000 C 06/16/17 40.0 7.75 8.00
AKAM 170616C00041000 C 06/16/17 41.0 6.65 7.00
AKAM 170616C00041500 C 06/16/17 41.5 6.10 6.55
AKAM 170616C00042000 C 06/16/17 42.0 5.80 6.20
AKAM 170616C00042500 C 06/16/17 42.5 5.20 5.55
AKAM 170616C00043000 C 06/16/17 43.0 4.80 5.10
AKAM 170616C00043500 C 06/16/17 43.5 4.30 4.60
AKAM 170616C00044000 C 06/16/17 44.0 3.85 4.15
AKAM 170616C00044500 C 06/16/17 44.5 3.45 3.70
AKAM 170616C00045000 C 06/16/17 45.0 3.10 3.25
AKAM 170616C00045500 C 06/16/17 45.5 2.69 2.81
AKAM 170616C00046000 C 06/16/17 46.0 2.30 2.44
AKAM 170616C00046500 C 06/16/17 46.5 1.92 2.04
AKAM 170616C00047000 C 06/16/17 47.0 1.62 1.72
AKAM 170616C00047500 C 06/16/17 47.5 1.33 1.41
AKAM 170616C00048000 C 06/16/17 48.0 1.08 1.16
AKAM 170616C00048500 C 06/16/17 48.5 0.86 0.93
AKAM 170616C00049000 C 06/16/17 49.0 0.67 0.73
AKAM 170616C00049500 C 06/16/17 49.5 0.51 0.58
AKAM 170616C00050000 C 06/16/17 50.0 0.40 0.44
AKAM 170616C00050500 C 06/16/17 50.5 0.31 0.34
AKAM 170616C00051000 C 06/16/17 51.0 0.21 0.28
AKAM 170616C00051500 C 06/16/17 51.5 0.18 0.22
AKAM 170616C00052000 C 06/16/17 52.0 0.13 0.18
AKAM 170616C00052500 C 06/16/17 52.5 0.10 0.14
AKAM 170616C00053000 C 06/16/17 53.0 0.06 0.17
AKAM 170616C00053500 C 06/16/17 53.5 0.04 0.18
AKAM 170616C00054000 C 06/16/17 54.0 0.03 0.15
AKAM 170616C00054500 C 06/16/17 54.5 0.00 0.21
AKAM 170616C00055000 C 06/16/17 55.0 0.01 0.06
AKAM 170616C00055500 C 06/16/17 55.5 0.00 0.18
AKAM 170616C00056000 C 06/16/17 56.0 0.00 0.15
AKAM 170616C00056500 C 06/16/17 56.5 0.00 0.16
AKAM 170616C00057000 C 06/16/17 57.0 0.00 0.18
AKAM 170616C00057500 C 06/16/17 57.5 0.01 0.03
AKAM 170616C00058000 C 06/16/17 58.0 0.00 0.20
AKAM 170616C00058500 C 06/16/17 58.5 0.00 0.19
AKAM 170616C00059000 C 06/16/17 59.0 0.00 0.18
AKAM 170616C00059500 C 06/16/17 59.5 0.00 0.19
AKAM 170616C00060000 C 06/16/17 60.0 0.00 0.04
AKAM 170616C00061000 C 06/16/17 61.0 0.00 0.14
AKAM 170616C00062000 C 06/16/17 62.0 0.00 0.21
AKAM 170616C00062500 C 06/16/17 62.5 0.00 0.20
AKAM 170616C00065000 C 06/16/17 65.0 0.01 0.18
AKAM 170616C00067500 C 06/16/17 67.5 0.00 0.18
AKAM 170616C00070000 C 06/16/17 70.0 0.00 0.16
AKAM 170616C00075000 C 06/16/17 75.0 0.00 0.01
AKAM 170616C00080000 C 06/16/17 80.0 0.00 0.12
AKAM 170616P00040000 P 06/16/17 40.0 0.00 0.19
AKAM 170616P00041000 P 06/16/17 41.0 0.03 0.19
AKAM 170616P00041500 P 06/16/17 41.5 0.05 0.18
AKAM 170616P00042000 P 06/16/17 42.0 0.06 0.10
AKAM 170616P00042500 P 06/16/17 42.5 0.08 0.14
AKAM 170616P00043000 P 06/16/17 43.0 0.10 0.15
AKAM 170616P00043500 P 06/16/17 43.5 0.13 0.18
AKAM 170616P00044000 P 06/16/17 44.0 0.18 0.23
AKAM 170616P00044500 P 06/16/17 44.5 0.23 0.29
AKAM 170616P00045000 P 06/16/17 45.0 0.28 0.34
AKAM 170616P00045500 P 06/16/17 45.5 0.38 0.44
AKAM 170616P00046000 P 06/16/17 46.0 0.48 0.54
AKAM 170616P00046500 P 06/16/17 46.5 0.60 0.66
AKAM 170616P00047000 P 06/16/17 47.0 0.78 0.85
AKAM 170616P00047500 P 06/16/17 47.5 0.97 1.06
AKAM 170616P00048000 P 06/16/17 48.0 1.21 1.29
AKAM 170616P00048500 P 06/16/17 48.5 1.48 1.56
AKAM 170616P00049000 P 06/16/17 49.0 1.78 1.88
AKAM 170616P00049500 P 06/16/17 49.5 2.09 2.24
AKAM 170616P00050000 P 06/16/17 50.0 2.51 2.62
AKAM 170616P00050500 P 06/16/17 50.5 2.87 3.05
AKAM 170616P00051000 P 06/16/17 51.0 3.35 3.45
AKAM 170616P00051500 P 06/16/17 51.5 3.75 4.00
AKAM 170616P00052000 P 06/16/17 52.0 4.20 4.60
AKAM 170616P00052500 P 06/16/17 52.5 4.65 4.95
AKAM 170616P00053000 P 06/16/17 53.0 5.15 5.55
AKAM 170616P00053500 P 06/16/17 53.5 5.60 5.90
AKAM 170616P00054000 P 06/16/17 54.0 6.10 6.40
AKAM 170616P00054500 P 06/16/17 54.5 6.60 6.90
AKAM 170616P00055000 P 06/16/17 55.0 7.10 7.40
AKAM 170616P00055500 P 06/16/17 55.5 7.60 7.85
AKAM 170616P00056000 P 06/16/17 56.0 8.10 8.40
AKAM 170616P00056500 P 06/16/17 56.5 8.60 9.10
AKAM 170616P00057000 P 06/16/17 57.0 9.10 9.60
AKAM 170616P00057500 P 06/16/17 57.5 9.60 10.20
AKAM 170616P00058000 P 06/16/17 58.0 10.10 12.40
AKAM 170616P00058500 P 06/16/17 58.5 10.20 12.65
AKAM 170616P00059000 P 06/16/17 59.0 10.65 12.50
AKAM 170616P00059500 P 06/16/17 59.5 11.45 13.30
AKAM 170616P00060000 P 06/16/17 60.0 12.05 12.60
AKAM 170616P00061000 P 06/16/17 61.0 12.85 15.60
AKAM 170616P00062000 P 06/16/17 62.0 13.60 14.85
AKAM 170616P00062500 P 06/16/17 62.5 14.60 14.95
AKAM 170616P00065000 P 06/16/17 65.0 16.60 17.85
AKAM 170616P00067500 P 06/16/17 67.5 19.10 21.80
AKAM 170616P00070000 P 06/16/17 70.0 22.10 23.25
AKAM 170616P00075000 P 06/16/17 75.0 26.65 27.85
AKAM 170616P00080000 P 06/16/17 80.0 32.05 32.55
AKAM 170623C00040500 C 06/23/17 40.5 7.35 7.65
AKAM 170623C00041000 C 06/23/17 41.0 6.75 7.20
AKAM 170623C00041500 C 06/23/17 41.5 6.30 6.60
AKAM 170623C00042000 C 06/23/17 42.0 5.75 6.35
AKAM 170623C00043000 C 06/23/17 43.0 4.90 5.30
AKAM 170623C00043500 C 06/23/17 43.5 4.45 4.70
AKAM 170623C00044000 C 06/23/17 44.0 4.00 4.25
AKAM 170623C00045000 C 06/23/17 45.0 3.00 3.40
AKAM 170623C00046000 C 06/23/17 46.0 2.36 2.60
AKAM 170623C00046500 C 06/23/17 46.5 1.99 2.25
AKAM 170623C00047000 C 06/23/17 47.0 1.64 1.93
AKAM 170623C00047500 C 06/23/17 47.5 1.38 1.64
AKAM 170623C00048000 C 06/23/17 48.0 1.21 1.37
AKAM 170623C00048500 C 06/23/17 48.5 0.97 1.14
AKAM 170623C00049000 C 06/23/17 49.0 0.81 0.94
AKAM 170623C00049500 C 06/23/17 49.5 0.64 0.75
AKAM 170623C00050000 C 06/23/17 50.0 0.52 0.60
AKAM 170623C00050500 C 06/23/17 50.5 0.39 0.47
AKAM 170623C00051000 C 06/23/17 51.0 0.31 0.41
AKAM 170623C00051500 C 06/23/17 51.5 0.25 0.33
AKAM 170623C00052000 C 06/23/17 52.0 0.17 0.28
AKAM 170623C00052500 C 06/23/17 52.5 0.14 0.23
AKAM 170623C00053000 C 06/23/17 53.0 0.10 0.32
AKAM 170623C00053500 C 06/23/17 53.5 0.08 0.28
AKAM 170623C00054000 C 06/23/17 54.0 0.05 0.28
AKAM 170623C00054500 C 06/23/17 54.5 0.04 0.24
AKAM 170623C00055000 C 06/23/17 55.0 0.03 0.10
AKAM 170623C00055500 C 06/23/17 55.5 0.00 0.21
AKAM 170623C00056000 C 06/23/17 56.0 0.00 0.20
AKAM 170623C00056500 C 06/23/17 56.5 0.00 0.18
AKAM 170623C00057000 C 06/23/17 57.0 0.00 0.21
AKAM 170623C00057500 C 06/23/17 57.5 0.00 0.19
AKAM 170623C00058000 C 06/23/17 58.0 0.00 0.17
AKAM 170623C00058500 C 06/23/17 58.5 0.00 0.11
AKAM 170623C00059000 C 06/23/17 59.0 0.00 0.16
AKAM 170623C00059500 C 06/23/17 59.5 0.00 0.15
AKAM 170623C00060000 C 06/23/17 60.0 0.00 0.18
AKAM 170623C00060500 C 06/23/17 60.5 0.00 0.17
AKAM 170623C00061000 C 06/23/17 61.0 0.00 0.17
AKAM 170623C00061500 C 06/23/17 61.5 0.00 0.21
AKAM 170623C00062000 C 06/23/17 62.0 0.00 0.14
AKAM 170623C00062500 C 06/23/17 62.5 0.00 0.16
AKAM 170623C00063000 C 06/23/17 63.0 0.00 0.22
AKAM 170623C00063500 C 06/23/17 63.5 0.00 0.16
AKAM 170623C00064000 C 06/23/17 64.0 0.00 0.21
AKAM 170623C00064500 C 06/23/17 64.5 0.00 0.19
AKAM 170623C00065000 C 06/23/17 65.0 0.00 0.18
AKAM 170623C00065500 C 06/23/17 65.5 0.00 0.11
AKAM 170623C00066000 C 06/23/17 66.0 0.00 0.18
AKAM 170623C00066500 C 06/23/17 66.5 0.00 0.17
AKAM 170623C00067000 C 06/23/17 67.0 0.00 0.15
AKAM 170623C00067500 C 06/23/17 67.5 0.00 0.19
AKAM 170623C00068000 C 06/23/17 68.0 0.00 0.21
AKAM 170623C00068500 C 06/23/17 68.5 0.00 0.18
AKAM 170623C00069000 C 06/23/17 69.0 0.00 0.21
AKAM 170623C00069500 C 06/23/17 69.5 0.00 0.40
AKAM 170623C00070000 C 06/23/17 70.0 0.00 0.34
AKAM 170623C00070500 C 06/23/17 70.5 0.00 0.38
AKAM 170623C00071000 C 06/23/17 71.0 0.00 0.37
AKAM 170623C00071500 C 06/23/17 71.5 0.00 0.24
AKAM 170623C00072000 C 06/23/17 72.0 0.00 0.23
AKAM 170623C00072500 C 06/23/17 72.5 0.00 0.18
AKAM 170623C00073000 C 06/23/17 73.0 0.00 0.22
AKAM 170623C00073500 C 06/23/17 73.5 0.00 0.24
AKAM 170623C00074000 C 06/23/17 74.0 0.00 0.16
AKAM 170623P00040500 P 06/23/17 40.5 0.07 0.23
AKAM 170623P00041000 P 06/23/17 41.0 0.08 0.21
AKAM 170623P00041500 P 06/23/17 41.5 0.10 0.28
AKAM 170623P00042000 P 06/23/17 42.0 0.11 0.25
AKAM 170623P00043000 P 06/23/17 43.0 0.16 0.24
AKAM 170623P00043500 P 06/23/17 43.5 0.20 0.28
AKAM 170623P00044000 P 06/23/17 44.0 0.25 0.35
AKAM 170623P00045000 P 06/23/17 45.0 0.39 0.48
AKAM 170623P00046000 P 06/23/17 46.0 0.61 0.71
AKAM 170623P00046500 P 06/23/17 46.5 0.71 0.86
AKAM 170623P00047000 P 06/23/17 47.0 0.93 1.04
AKAM 170623P00047500 P 06/23/17 47.5 1.15 1.25
AKAM 170623P00048000 P 06/23/17 48.0 1.39 1.49
AKAM 170623P00048500 P 06/23/17 48.5 1.64 1.76
AKAM 170623P00049000 P 06/23/17 49.0 1.95 2.05
AKAM 170623P00049500 P 06/23/17 49.5 2.26 2.38
AKAM 170623P00050000 P 06/23/17 50.0 2.64 2.74
AKAM 170623P00050500 P 06/23/17 50.5 3.00 3.15
AKAM 170623P00051000 P 06/23/17 51.0 3.35 3.70
AKAM 170623P00051500 P 06/23/17 51.5 3.80 4.25
AKAM 170623P00052000 P 06/23/17 52.0 4.25 4.55
AKAM 170623P00052500 P 06/23/17 52.5 4.75 5.25
AKAM 170623P00053000 P 06/23/17 53.0 5.20 5.50
AKAM 170623P00053500 P 06/23/17 53.5 5.30 5.95
AKAM 170623P00054000 P 06/23/17 54.0 6.15 6.55
AKAM 170623P00054500 P 06/23/17 54.5 6.60 6.95
AKAM 170623P00055000 P 06/23/17 55.0 7.10 7.45
AKAM 170623P00055500 P 06/23/17 55.5 7.60 8.05
AKAM 170623P00056000 P 06/23/17 56.0 8.10 8.55
AKAM 170623P00056500 P 06/23/17 56.5 8.60 8.95
AKAM 170623P00057000 P 06/23/17 57.0 8.95 9.40
AKAM 170623P00057500 P 06/23/17 57.5 9.60 9.90
AKAM 170623P00058000 P 06/23/17 58.0 9.95 10.45
AKAM 170623P00058500 P 06/23/17 58.5 10.05 10.90
AKAM 170623P00059000 P 06/23/17 59.0 10.70 11.45
AKAM 170623P00059500 P 06/23/17 59.5 11.15 11.80
AKAM 170623P00060000 P 06/23/17 60.0 11.70 12.40
AKAM 170623P00060500 P 06/23/17 60.5 11.65 13.00
AKAM 170623P00061000 P 06/23/17 61.0 12.05 13.40
AKAM 170623P00061500 P 06/23/17 61.5 12.45 13.85
AKAM 170623P00062000 P 06/23/17 62.0 12.85 14.35
AKAM 170623P00062500 P 06/23/17 62.5 13.25 16.50
AKAM 170623P00063000 P 06/23/17 63.0 13.35 17.30
AKAM 170623P00063500 P 06/23/17 63.5 13.70 18.00
AKAM 170623P00064000 P 06/23/17 64.0 14.35 18.30
AKAM 170623P00064500 P 06/23/17 64.5 14.85 18.80
AKAM 170623P00065000 P 06/23/17 65.0 15.10 18.95
AKAM 170623P00065500 P 06/23/17 65.5 15.85 19.75
AKAM 170623P00066000 P 06/23/17 66.0 16.45 20.40
AKAM 170623P00066500 P 06/23/17 66.5 16.95 20.40
AKAM 170623P00067000 P 06/23/17 67.0 17.35 21.25
AKAM 170623P00067500 P 06/23/17 67.5 17.85 21.90
AKAM 170623P00068000 P 06/23/17 68.0 18.20 22.50
AKAM 170623P00068500 P 06/23/17 68.5 18.85 22.75
AKAM 170623P00069000 P 06/23/17 69.0 19.65 23.15
AKAM 170623P00069500 P 06/23/17 69.5 19.90 23.90
AKAM 170623P00070000 P 06/23/17 70.0 20.40 24.40
AKAM 170623P00070500 P 06/23/17 70.5 20.90 24.90
AKAM 170623P00071000 P 06/23/17 71.0 21.40 25.40
AKAM 170623P00071500 P 06/23/17 71.5 21.90 25.90
AKAM 170623P00072000 P 06/23/17 72.0 22.35 26.55
AKAM 170623P00072500 P 06/23/17 72.5 22.85 26.95
AKAM 170623P00073000 P 06/23/17 73.0 23.45 27.35
AKAM 170623P00073500 P 06/23/17 73.5 23.90 28.00
AKAM 170623P00074000 P 06/23/17 74.0 26.00 26.50
AKAM 170630C00043000 C 06/30/17 43.0 4.95 5.25
AKAM 170630C00043500 C 06/30/17 43.5 4.50 4.80
AKAM 170630C00044000 C 06/30/17 44.0 4.10 4.35
AKAM 170630C00044500 C 06/30/17 44.5 3.65 3.95
AKAM 170630C00045000 C 06/30/17 45.0 3.25 3.50
AKAM 170630C00045500 C 06/30/17 45.5 2.87 3.20
AKAM 170630C00046000 C 06/30/17 46.0 2.48 2.74
AKAM 170630C00046500 C 06/30/17 46.5 2.14 2.42
AKAM 170630C00047000 C 06/30/17 47.0 1.79 2.08
AKAM 170630C00047500 C 06/30/17 47.5 1.52 1.79
AKAM 170630C00048000 C 06/30/17 48.0 1.38 1.52
AKAM 170630C00048500 C 06/30/17 48.5 1.15 1.29
AKAM 170630C00049000 C 06/30/17 49.0 0.94 1.07
AKAM 170630C00049500 C 06/30/17 49.5 0.76 0.88
AKAM 170630C00050000 C 06/30/17 50.0 0.61 0.72
AKAM 170630C00050500 C 06/30/17 50.5 0.51 0.63
AKAM 170630C00051000 C 06/30/17 51.0 0.40 0.50
AKAM 170630C00051500 C 06/30/17 51.5 0.33 0.42
AKAM 170630C00052000 C 06/30/17 52.0 0.24 0.30
AKAM 170630C00052500 C 06/30/17 52.5 0.20 0.33
AKAM 170630C00053000 C 06/30/17 53.0 0.16 0.30
AKAM 170630C00053500 C 06/30/17 53.5 0.10 0.31
AKAM 170630C00054000 C 06/30/17 54.0 0.09 0.27
AKAM 170630C00054500 C 06/30/17 54.5 0.07 0.22
AKAM 170630C00055000 C 06/30/17 55.0 0.05 0.25
AKAM 170630C00055500 C 06/30/17 55.5 0.00 0.27
AKAM 170630C00056000 C 06/30/17 56.0 0.00 0.21
AKAM 170630C00056500 C 06/30/17 56.5 0.00 0.20
AKAM 170630C00057000 C 06/30/17 57.0 0.00 0.11
AKAM 170630C00057500 C 06/30/17 57.5 0.00 0.16
AKAM 170630C00058000 C 06/30/17 58.0 0.00 0.20
AKAM 170630C00058500 C 06/30/17 58.5 0.00 0.18
AKAM 170630C00059000 C 06/30/17 59.0 0.00 0.21
AKAM 170630C00059500 C 06/30/17 59.5 0.00 0.17
AKAM 170630C00060000 C 06/30/17 60.0 0.00 0.19
AKAM 170630C00060500 C 06/30/17 60.5 0.00 0.19
AKAM 170630C00061000 C 06/30/17 61.0 0.00 0.18
AKAM 170630C00061500 C 06/30/17 61.5 0.00 0.22
AKAM 170630C00062000 C 06/30/17 62.0 0.00 0.18
AKAM 170630C00062500 C 06/30/17 62.5 0.00 0.21
AKAM 170630C00063000 C 06/30/17 63.0 0.00 0.18
AKAM 170630C00063500 C 06/30/17 63.5 0.00 0.14
AKAM 170630C00064000 C 06/30/17 64.0 0.00 0.20
AKAM 170630C00064500 C 06/30/17 64.5 0.00 0.20
AKAM 170630C00065000 C 06/30/17 65.0 0.00 0.17
AKAM 170630C00065500 C 06/30/17 65.5 0.00 0.19
AKAM 170630C00066000 C 06/30/17 66.0 0.00 0.20
AKAM 170630C00066500 C 06/30/17 66.5 0.00 0.20
AKAM 170630C00067000 C 06/30/17 67.0 0.00 0.17
AKAM 170630C00067500 C 06/30/17 67.5 0.00 0.19
AKAM 170630C00068000 C 06/30/17 68.0 0.00 0.21
AKAM 170630C00068500 C 06/30/17 68.5 0.00 0.17
AKAM 170630C00069000 C 06/30/17 69.0 0.00 0.17
AKAM 170630C00069500 C 06/30/17 69.5 0.00 0.15
AKAM 170630P00043000 P 06/30/17 43.0 0.22 0.30
AKAM 170630P00043500 P 06/30/17 43.5 0.27 0.36
AKAM 170630P00044000 P 06/30/17 44.0 0.34 0.42
AKAM 170630P00044500 P 06/30/17 44.5 0.42 0.48
AKAM 170630P00045000 P 06/30/17 45.0 0.51 0.57
AKAM 170630P00045500 P 06/30/17 45.5 0.56 0.68
AKAM 170630P00046000 P 06/30/17 46.0 0.77 0.83
AKAM 170630P00046500 P 06/30/17 46.5 0.93 0.99
AKAM 170630P00047000 P 06/30/17 47.0 1.04 1.16
AKAM 170630P00047500 P 06/30/17 47.5 1.31 1.38
AKAM 170630P00048000 P 06/30/17 48.0 1.48 1.61
AKAM 170630P00048500 P 06/30/17 48.5 1.72 1.89
AKAM 170630P00049000 P 06/30/17 49.0 2.07 2.17
AKAM 170630P00049500 P 06/30/17 49.5 2.38 2.49
AKAM 170630P00050000 P 06/30/17 50.0 2.73 2.84
AKAM 170630P00050500 P 06/30/17 50.5 3.10 3.25
AKAM 170630P00051000 P 06/30/17 51.0 3.50 3.75
AKAM 170630P00051500 P 06/30/17 51.5 3.85 4.20
AKAM 170630P00052000 P 06/30/17 52.0 4.20 4.60
AKAM 170630P00052500 P 06/30/17 52.5 4.75 5.05
AKAM 170630P00053000 P 06/30/17 53.0 5.25 5.55
AKAM 170630P00053500 P 06/30/17 53.5 5.55 6.05
AKAM 170630P00054000 P 06/30/17 54.0 6.15 6.45
AKAM 170630P00054500 P 06/30/17 54.5 6.65 7.15
AKAM 170630P00055000 P 06/30/17 55.0 7.10 7.35
AKAM 170630P00055500 P 06/30/17 55.5 7.20 8.00
AKAM 170630P00056000 P 06/30/17 56.0 7.55 8.50
AKAM 170630P00056500 P 06/30/17 56.5 8.60 8.95
AKAM 170630P00057000 P 06/30/17 57.0 9.10 9.40
AKAM 170630P00057500 P 06/30/17 57.5 9.60 10.05
AKAM 170630P00058000 P 06/30/17 58.0 10.10 10.40
AKAM 170630P00058500 P 06/30/17 58.5 10.60 11.05
AKAM 170630P00059000 P 06/30/17 59.0 10.95 11.45
AKAM 170630P00059500 P 06/30/17 59.5 11.35 12.90
AKAM 170630P00060000 P 06/30/17 60.0 11.35 13.25
AKAM 170630P00060500 P 06/30/17 60.5 12.10 13.05
AKAM 170630P00061000 P 06/30/17 61.0 12.35 14.75
AKAM 170630P00061500 P 06/30/17 61.5 12.55 15.95
AKAM 170630P00062000 P 06/30/17 62.0 12.80 15.80
AKAM 170630P00062500 P 06/30/17 62.5 13.10 16.50
AKAM 170630P00063000 P 06/30/17 63.0 13.85 16.75
AKAM 170630P00063500 P 06/30/17 63.5 13.85 17.75
AKAM 170630P00064000 P 06/30/17 64.0 14.35 18.25
AKAM 170630P00064500 P 06/30/17 64.5 14.85 18.85
AKAM 170630P00065000 P 06/30/17 65.0 15.25 19.55
AKAM 170630P00065500 P 06/30/17 65.5 16.10 19.55
AKAM 170630P00066000 P 06/30/17 66.0 16.35 20.25
AKAM 170630P00066500 P 06/30/17 66.5 17.10 20.50
AKAM 170630P00067000 P 06/30/17 67.0 17.20 21.25
AKAM 170630P00067500 P 06/30/17 67.5 17.85 21.75
AKAM 170630P00068000 P 06/30/17 68.0 18.15 22.55
AKAM 170630P00068500 P 06/30/17 68.5 18.85 23.00
AKAM 170630P00069000 P 06/30/17 69.0 19.35 23.40
AKAM 170630P00069500 P 06/30/17 69.5 21.50 22.05
AKAM 170721C00035000 C 07/21/17 35.0 12.55 13.10
AKAM 170721C00037500 C 07/21/17 37.5 10.25 10.60
AKAM 170721C00040000 C 07/21/17 40.0 7.75 8.35
AKAM 170721C00042500 C 07/21/17 42.5 5.55 6.00
AKAM 170721C00045000 C 07/21/17 45.0 3.60 3.90
AKAM 170721C00047500 C 07/21/17 47.5 2.03 2.27
AKAM 170721C00050000 C 07/21/17 50.0 0.91 1.13
AKAM 170721C00052500 C 07/21/17 52.5 0.45 0.55
AKAM 170721C00055000 C 07/21/17 55.0 0.15 0.36
AKAM 170721C00060000 C 07/21/17 60.0 0.00 0.21
AKAM 170721P00035000 P 07/21/17 35.0 0.00 0.20
AKAM 170721P00037500 P 07/21/17 37.5 0.00 0.26
AKAM 170721P00040000 P 07/21/17 40.0 0.14 0.37
AKAM 170721P00042500 P 07/21/17 42.5 0.37 0.47
AKAM 170721P00045000 P 07/21/17 45.0 0.83 0.94
AKAM 170721P00047500 P 07/21/17 47.5 1.72 1.83
AKAM 170721P00050000 P 07/21/17 50.0 3.05 3.20
AKAM 170721P00052500 P 07/21/17 52.5 5.00 5.40
AKAM 170721P00055000 P 07/21/17 55.0 6.90 7.55
AKAM 170721P00060000 P 07/21/17 60.0 12.10 12.50
AKAM 170818C00032500 C 08/18/17 32.5 15.40 15.70
AKAM 170818C00035000 C 08/18/17 35.0 13.05 13.35
AKAM 170818C00037500 C 08/18/17 37.5 10.75 11.05
AKAM 170818C00040000 C 08/18/17 40.0 8.55 8.80
AKAM 170818C00042500 C 08/18/17 42.5 6.50 6.80
AKAM 170818C00045000 C 08/18/17 45.0 4.85 5.05
AKAM 170818C00047500 C 08/18/17 47.5 3.35 3.60
AKAM 170818C00050000 C 08/18/17 50.0 2.28 2.41
AKAM 170818C00052500 C 08/18/17 52.5 1.46 1.62
AKAM 170818C00055000 C 08/18/17 55.0 0.94 1.00
AKAM 170818C00057500 C 08/18/17 57.5 0.53 0.63
AKAM 170818C00060000 C 08/18/17 60.0 0.31 0.42
AKAM 170818C00062500 C 08/18/17 62.5 0.18 0.28
AKAM 170818C00065000 C 08/18/17 65.0 0.10 0.19
AKAM 170818C00067500 C 08/18/17 67.5 0.06 0.26
AKAM 170818C00070000 C 08/18/17 70.0 0.00 0.30
AKAM 170818C00072500 C 08/18/17 72.5 0.00 0.25
AKAM 170818C00075000 C 08/18/17 75.0 0.00 0.26
AKAM 170818C00077500 C 08/18/17 77.5 0.00 0.19
AKAM 170818C00080000 C 08/18/17 80.0 0.00 0.23
AKAM 170818C00085000 C 08/18/17 85.0 0.00 0.21
AKAM 170818C00090000 C 08/18/17 90.0 0.00 0.26
AKAM 170818C00095000 C 08/18/17 95.0 0.00 0.21
AKAM 170818C00100000 C 08/18/17 100.0 0.00 0.03
AKAM 170818P00032500 P 08/18/17 32.5 0.10 0.35
AKAM 170818P00035000 P 08/18/17 35.0 0.23 0.36
AKAM 170818P00037500 P 08/18/17 37.5 0.42 0.47
AKAM 170818P00040000 P 08/18/17 40.0 0.71 0.77
AKAM 170818P00042500 P 08/18/17 42.5 1.19 1.26
AKAM 170818P00045000 P 08/18/17 45.0 1.90 2.02
AKAM 170818P00047500 P 08/18/17 47.5 2.90 3.05
AKAM 170818P00050000 P 08/18/17 50.0 4.30 4.50
AKAM 170818P00052500 P 08/18/17 52.5 5.95 6.20
AKAM 170818P00055000 P 08/18/17 55.0 7.85 8.15
AKAM 170818P00057500 P 08/18/17 57.5 9.95 10.25
AKAM 170818P00060000 P 08/18/17 60.0 12.30 12.55
AKAM 170818P00062500 P 08/18/17 62.5 14.65 14.90
AKAM 170818P00065000 P 08/18/17 65.0 17.10 17.40
AKAM 170818P00067500 P 08/18/17 67.5 19.55 19.95
AKAM 170818P00070000 P 08/18/17 70.0 20.75 24.50
AKAM 170818P00072500 P 08/18/17 72.5 23.00 26.85
AKAM 170818P00075000 P 08/18/17 75.0 27.00 27.60
AKAM 170818P00077500 P 08/18/17 77.5 28.00 31.85
AKAM 170818P00080000 P 08/18/17 80.0 30.90 34.35
AKAM 170818P00085000 P 08/18/17 85.0 35.50 39.55
AKAM 170818P00090000 P 08/18/17 90.0 40.95 44.45
AKAM 170818P00095000 P 08/18/17 95.0 46.00 49.20
AKAM 170818P00100000 P 08/18/17 100.0 51.70 52.95
AKAM 171117C00030000 C 11/17/17 30.0 18.05 18.55
AKAM 171117C00032500 C 11/17/17 32.5 15.75 16.20
AKAM 171117C00035000 C 11/17/17 35.0 13.55 13.90
AKAM 171117C00037500 C 11/17/17 37.5 11.50 11.80
AKAM 171117C00040000 C 11/17/17 40.0 9.45 9.80
AKAM 171117C00042500 C 11/17/17 42.5 7.65 8.00
AKAM 171117C00045000 C 11/17/17 45.0 6.10 6.40
AKAM 171117C00047500 C 11/17/17 47.5 4.70 4.95
AKAM 171117C00050000 C 11/17/17 50.0 3.65 3.80
AKAM 171117C00052500 C 11/17/17 52.5 2.73 2.80
AKAM 171117C00055000 C 11/17/17 55.0 2.00 2.07
AKAM 171117C00057500 C 11/17/17 57.5 1.44 1.59
AKAM 171117C00060000 C 11/17/17 60.0 1.03 1.11
AKAM 171117C00062500 C 11/17/17 62.5 0.71 0.79
AKAM 171117C00065000 C 11/17/17 65.0 0.49 0.59
AKAM 171117C00067500 C 11/17/17 67.5 0.35 0.42
AKAM 171117C00070000 C 11/17/17 70.0 0.24 0.35
AKAM 171117C00072500 C 11/17/17 72.5 0.15 0.41
AKAM 171117C00075000 C 11/17/17 75.0 0.11 0.34
AKAM 171117C00080000 C 11/17/17 80.0 0.05 0.34
AKAM 171117C00085000 C 11/17/17 85.0 0.00 0.32
AKAM 171117C00090000 C 11/17/17 90.0 0.00 0.41
AKAM 171117C00095000 C 11/17/17 95.0 0.00 0.36
AKAM 171117P00030000 P 11/17/17 30.0 0.24 0.38
AKAM 171117P00032500 P 11/17/17 32.5 0.37 0.48
AKAM 171117P00035000 P 11/17/17 35.0 0.64 0.72
AKAM 171117P00037500 P 11/17/17 37.5 1.00 1.07
AKAM 171117P00040000 P 11/17/17 40.0 1.49 1.56
AKAM 171117P00042500 P 11/17/17 42.5 2.16 2.25
AKAM 171117P00045000 P 11/17/17 45.0 3.00 3.20
AKAM 171117P00047500 P 11/17/17 47.5 4.05 4.30
AKAM 171117P00050000 P 11/17/17 50.0 5.40 5.65
AKAM 171117P00052500 P 11/17/17 52.5 7.00 7.25
AKAM 171117P00055000 P 11/17/17 55.0 8.75 9.05
AKAM 171117P00057500 P 11/17/17 57.5 10.70 11.00
AKAM 171117P00060000 P 11/17/17 60.0 12.75 13.10
AKAM 171117P00062500 P 11/17/17 62.5 15.00 15.30
AKAM 171117P00065000 P 11/17/17 65.0 17.30 17.60
AKAM 171117P00067500 P 11/17/17 67.5 19.60 19.95
AKAM 171117P00070000 P 11/17/17 70.0 22.00 22.60
AKAM 171117P00072500 P 11/17/17 72.5 23.00 26.45
AKAM 171117P00075000 P 11/17/17 75.0 25.55 29.50
AKAM 171117P00080000 P 11/17/17 80.0 30.80 33.95
AKAM 171117P00085000 P 11/17/17 85.0 36.60 38.30
AKAM 171117P00090000 P 11/17/17 90.0 40.65 44.25
AKAM 171117P00095000 P 11/17/17 95.0 46.60 47.75
AKAM 180119C00020000 C 01/19/18 20.0 27.90 28.30
AKAM 180119C00022500 C 01/19/18 22.5 25.30 26.05
AKAM 180119C00025000 C 01/19/18 25.0 23.10 23.50
AKAM 180119C00027500 C 01/19/18 27.5 20.60 21.20
AKAM 180119C00030000 C 01/19/18 30.0 18.35 18.85
AKAM 180119C00032500 C 01/19/18 32.5 16.00 16.65
AKAM 180119C00035000 C 01/19/18 35.0 13.90 14.30
AKAM 180119C00037500 C 01/19/18 37.5 11.75 12.25
AKAM 180119C00040000 C 01/19/18 40.0 10.05 10.25
AKAM 180119C00042500 C 01/19/18 42.5 8.25 8.50
AKAM 180119C00045000 C 01/19/18 45.0 6.65 6.95
AKAM 180119C00047500 C 01/19/18 47.5 5.30 5.50
AKAM 180119C00050000 C 01/19/18 50.0 4.15 4.40
AKAM 180119C00052500 C 01/19/18 52.5 3.20 3.40
AKAM 180119C00055000 C 01/19/18 55.0 2.42 2.62
AKAM 180119C00057500 C 01/19/18 57.5 1.82 1.96
AKAM 180119C00060000 C 01/19/18 60.0 1.34 1.45
AKAM 180119C00062500 C 01/19/18 62.5 0.95 1.08
AKAM 180119C00065000 C 01/19/18 65.0 0.69 0.82
AKAM 180119C00067500 C 01/19/18 67.5 0.48 0.63
AKAM 180119C00070000 C 01/19/18 70.0 0.37 0.45
AKAM 180119C00072500 C 01/19/18 72.5 0.25 0.38
AKAM 180119C00075000 C 01/19/18 75.0 0.20 0.34
AKAM 180119C00077500 C 01/19/18 77.5 0.10 0.39
AKAM 180119C00080000 C 01/19/18 80.0 0.08 0.32
AKAM 180119C00082500 C 01/19/18 82.5 0.04 0.35
AKAM 180119C00085000 C 01/19/18 85.0 0.02 0.32
AKAM 180119C00090000 C 01/19/18 90.0 0.00 0.10
AKAM 180119C00095000 C 01/19/18 95.0 0.00 0.36
AKAM 180119C00100000 C 01/19/18 100.0 0.00 0.36
AKAM 180119C00105000 C 01/19/18 105.0 0.00 0.35
AKAM 180119C00110000 C 01/19/18 110.0 0.00 0.07
AKAM 180119P00020000 P 01/19/18 20.0 0.05 0.34
AKAM 180119P00022500 P 01/19/18 22.5 0.07 0.17
AKAM 180119P00025000 P 01/19/18 25.0 0.13 0.27
AKAM 180119P00027500 P 01/19/18 27.5 0.22 0.38
AKAM 180119P00030000 P 01/19/18 30.0 0.35 0.44
AKAM 180119P00032500 P 01/19/18 32.5 0.57 0.64
AKAM 180119P00035000 P 01/19/18 35.0 0.86 0.94
AKAM 180119P00037500 P 01/19/18 37.5 1.27 1.35
AKAM 180119P00040000 P 01/19/18 40.0 1.81 1.90
AKAM 180119P00042500 P 01/19/18 42.5 2.55 2.63
AKAM 180119P00045000 P 01/19/18 45.0 3.45 3.55
AKAM 180119P00047500 P 01/19/18 47.5 4.55 4.70
AKAM 180119P00050000 P 01/19/18 50.0 5.80 6.00
AKAM 180119P00052500 P 01/19/18 52.5 7.40 7.55
AKAM 180119P00055000 P 01/19/18 55.0 9.05 9.25
AKAM 180119P00057500 P 01/19/18 57.5 10.90 11.15
AKAM 180119P00060000 P 01/19/18 60.0 13.00 13.30
AKAM 180119P00062500 P 01/19/18 62.5 15.15 15.50
AKAM 180119P00065000 P 01/19/18 65.0 17.40 17.80
AKAM 180119P00067500 P 01/19/18 67.5 19.80 20.30
AKAM 180119P00070000 P 01/19/18 70.0 22.05 22.65
AKAM 180119P00072500 P 01/19/18 72.5 24.50 25.15
AKAM 180119P00075000 P 01/19/18 75.0 27.00 27.60
AKAM 180119P00077500 P 01/19/18 77.5 28.40 31.80
AKAM 180119P00080000 P 01/19/18 80.0 31.00 33.50
AKAM 180119P00082500 P 01/19/18 82.5 33.65 35.55
AKAM 180119P00085000 P 01/19/18 85.0 36.80 38.95
AKAM 180119P00090000 P 01/19/18 90.0 40.50 43.90
AKAM 180119P00095000 P 01/19/18 95.0 45.10 49.15
AKAM 180119P00100000 P 01/19/18 100.0 50.55 54.55
AKAM 180119P00105000 P 01/19/18 105.0 55.35 59.50
AKAM 180119P00110000 P 01/19/18 110.0 61.65 62.95
AKAM 190118C00025000 C 01/18/19 25.0 23.55 25.55
AKAM 190118C00027500 C 01/18/19 27.5 21.45 24.30
AKAM 190118C00030000 C 01/18/19 30.0 19.55 20.75
AKAM 190118C00032500 C 01/18/19 32.5 17.50 18.80
AKAM 190118C00035000 C 01/18/19 35.0 15.70 16.95
AKAM 190118C00037500 C 01/18/19 37.5 14.25 15.15
AKAM 190118C00040000 C 01/18/19 40.0 12.30 13.55
AKAM 190118C00042500 C 01/18/19 42.5 11.00 11.80
AKAM 190118C00045000 C 01/18/19 45.0 9.90 10.50
AKAM 190118C00047500 C 01/18/19 47.5 8.40 9.20
AKAM 190118C00050000 C 01/18/19 50.0 7.55 8.05
AKAM 190118C00052500 C 01/18/19 52.5 6.60 7.00
AKAM 190118C00055000 C 01/18/19 55.0 5.65 6.05
AKAM 190118C00057500 C 01/18/19 57.5 4.70 5.40
AKAM 190118C00060000 C 01/18/19 60.0 4.10 4.65
AKAM 190118C00062500 C 01/18/19 62.5 3.40 4.00
AKAM 190118C00065000 C 01/18/19 65.0 2.99 3.40
AKAM 190118C00067500 C 01/18/19 67.5 2.41 2.96
AKAM 190118C00070000 C 01/18/19 70.0 2.14 2.54
AKAM 190118C00072500 C 01/18/19 72.5 1.60 2.21
AKAM 190118C00075000 C 01/18/19 75.0 1.51 1.88
AKAM 190118C00077500 C 01/18/19 77.5 1.12 1.66
AKAM 190118C00080000 C 01/18/19 80.0 0.93 1.47
AKAM 190118C00085000 C 01/18/19 85.0 0.62 1.27
AKAM 190118C00090000 C 01/18/19 90.0 0.44 1.00
AKAM 190118C00095000 C 01/18/19 95.0 0.25 0.91
AKAM 190118C00100000 C 01/18/19 100.0 0.15 0.93
AKAM 190118C00105000 C 01/18/19 105.0 0.13 0.92
AKAM 190118P00025000 P 01/18/19 25.0 0.60 1.12
AKAM 190118P00027500 P 01/18/19 27.5 0.89 1.48
AKAM 190118P00030000 P 01/18/19 30.0 1.30 1.79
AKAM 190118P00032500 P 01/18/19 32.5 1.56 2.25
AKAM 190118P00035000 P 01/18/19 35.0 2.10 3.35
AKAM 190118P00037500 P 01/18/19 37.5 3.15 3.60
AKAM 190118P00040000 P 01/18/19 40.0 3.95 4.45
AKAM 190118P00042500 P 01/18/19 42.5 4.95 5.45
AKAM 190118P00045000 P 01/18/19 45.0 6.00 6.50
AKAM 190118P00047500 P 01/18/19 47.5 7.20 7.75
AKAM 190118P00050000 P 01/18/19 50.0 8.50 9.00
AKAM 190118P00052500 P 01/18/19 52.5 9.65 12.15
AKAM 190118P00055000 P 01/18/19 55.0 11.45 11.75
AKAM 190118P00057500 P 01/18/19 57.5 13.10 13.85
AKAM 190118P00060000 P 01/18/19 60.0 14.85 15.60
AKAM 190118P00062500 P 01/18/19 62.5 16.70 17.70
AKAM 190118P00065000 P 01/18/19 65.0 18.65 19.55
AKAM 190118P00067500 P 01/18/19 67.5 20.65 21.80
AKAM 190118P00070000 P 01/18/19 70.0 22.80 23.85
AKAM 190118P00072500 P 01/18/19 72.5 24.95 26.10
AKAM 190118P00075000 P 01/18/19 75.0 27.30 28.55
AKAM 190118P00077500 P 01/18/19 77.5 29.65 30.75
AKAM 190118P00080000 P 01/18/19 80.0 32.00 33.15
AKAM 190118P00085000 P 01/18/19 85.0 36.65 38.55
AKAM 190118P00090000 P 01/18/19 90.0 40.15 44.90
AKAM 190118P00095000 P 01/18/19 95.0 45.05 49.80
AKAM 190118P00100000 P 01/18/19 100.0 50.10 54.95
AKAM 190118P00105000 P 01/18/19 105.0 55.10 59.85

OPRA data is delayed 15 minutes.