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 (2015-04-17)Premium Content

Akamai Technologies Inc (AKAM)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 150710C00055000 C 07/10/15 55.0 13.10 15.75
AKAM 150710C00057500 C 07/10/15 57.5 11.50 13.25
AKAM 150710C00060000 C 07/10/15 60.0 9.15 10.80
AKAM 150710C00060500 C 07/10/15 60.5 8.55 10.30
AKAM 150710C00061000 C 07/10/15 61.0 8.15 9.80
AKAM 150710C00061500 C 07/10/15 61.5 7.65 9.30
AKAM 150710C00062000 C 07/10/15 62.0 7.15 8.80
AKAM 150710C00062500 C 07/10/15 62.5 6.65 8.30
AKAM 150710C00063000 C 07/10/15 63.0 6.15 7.80
AKAM 150710C00063500 C 07/10/15 63.5 5.65 7.30
AKAM 150710C00064000 C 07/10/15 64.0 5.15 6.80
AKAM 150710C00064500 C 07/10/15 64.5 4.70 6.30
AKAM 150710C00065000 C 07/10/15 65.0 4.20 5.80
AKAM 150710C00065500 C 07/10/15 65.5 3.70 5.30
AKAM 150710C00066000 C 07/10/15 66.0 3.25 4.85
AKAM 150710C00066500 C 07/10/15 66.5 2.80 3.65
AKAM 150710C00067000 C 07/10/15 67.0 2.53 3.30
AKAM 150710C00067500 C 07/10/15 67.5 2.01 2.77
AKAM 150710C00068000 C 07/10/15 68.0 1.96 2.30
AKAM 150710C00068500 C 07/10/15 68.5 1.68 1.94
AKAM 150710C00069000 C 07/10/15 69.0 1.31 1.54
AKAM 150710C00069500 C 07/10/15 69.5 1.00 1.19
AKAM 150710C00070000 C 07/10/15 70.0 0.72 0.95
AKAM 150710C00070500 C 07/10/15 70.5 0.58 0.69
AKAM 150710C00071000 C 07/10/15 71.0 0.34 0.58
AKAM 150710C00071500 C 07/10/15 71.5 0.23 0.50
AKAM 150710C00072000 C 07/10/15 72.0 0.20 0.27
AKAM 150710C00072500 C 07/10/15 72.5 0.10 0.21
AKAM 150710C00073000 C 07/10/15 73.0 0.04 0.31
AKAM 150710C00073500 C 07/10/15 73.5 0.03 0.41
AKAM 150710C00074000 C 07/10/15 74.0 0.03 0.28
AKAM 150710C00074500 C 07/10/15 74.5 0.02 0.21
AKAM 150710C00075000 C 07/10/15 75.0 0.01 0.20
AKAM 150710C00075500 C 07/10/15 75.5 0.00 0.26
AKAM 150710C00076000 C 07/10/15 76.0 0.00 0.25
AKAM 150710C00076500 C 07/10/15 76.5 0.00 0.38
AKAM 150710C00077000 C 07/10/15 77.0 0.00 0.24
AKAM 150710C00077500 C 07/10/15 77.5 0.00 0.10
AKAM 150710C00078000 C 07/10/15 78.0 0.00 0.23
AKAM 150710C00078500 C 07/10/15 78.5 0.00 0.23
AKAM 150710C00079000 C 07/10/15 79.0 0.00 0.23
AKAM 150710C00079500 C 07/10/15 79.5 0.00 0.23
AKAM 150710C00080000 C 07/10/15 80.0 0.00 0.13
AKAM 150710C00080500 C 07/10/15 80.5 0.00 0.44
AKAM 150710C00081000 C 07/10/15 81.0 0.00 0.38
AKAM 150710C00081500 C 07/10/15 81.5 0.00 0.38
AKAM 150710C00082000 C 07/10/15 82.0 0.00 0.23
AKAM 150710C00082500 C 07/10/15 82.5 0.00 0.43
AKAM 150710C00083000 C 07/10/15 83.0 0.00 0.38
AKAM 150710C00083500 C 07/10/15 83.5 0.00 0.41
AKAM 150710C00084000 C 07/10/15 84.0 0.00 0.43
AKAM 150710C00084500 C 07/10/15 84.5 0.00 0.39
AKAM 150710C00085000 C 07/10/15 85.0 0.00 0.38
AKAM 150710C00086000 C 07/10/15 86.0 0.00 0.38
AKAM 150710C00087000 C 07/10/15 87.0 0.00 0.22
AKAM 150710C00090000 C 07/10/15 90.0 0.00 0.19
AKAM 150710C00095000 C 07/10/15 95.0 0.00 0.21
AKAM 150710P00055000 P 07/10/15 55.0 0.00 0.22
AKAM 150710P00057500 P 07/10/15 57.5 0.00 0.22
AKAM 150710P00060000 P 07/10/15 60.0 0.00 0.03
AKAM 150710P00060500 P 07/10/15 60.5 0.00 0.22
AKAM 150710P00061000 P 07/10/15 61.0 0.00 0.22
AKAM 150710P00061500 P 07/10/15 61.5 0.00 0.22
AKAM 150710P00062000 P 07/10/15 62.0 0.00 0.22
AKAM 150710P00062500 P 07/10/15 62.5 0.00 0.23
AKAM 150710P00063000 P 07/10/15 63.0 0.00 0.23
AKAM 150710P00063500 P 07/10/15 63.5 0.00 0.23
AKAM 150710P00064000 P 07/10/15 64.0 0.00 0.24
AKAM 150710P00064500 P 07/10/15 64.5 0.00 0.24
AKAM 150710P00065000 P 07/10/15 65.0 0.00 0.25
AKAM 150710P00065500 P 07/10/15 65.5 0.00 0.26
AKAM 150710P00066000 P 07/10/15 66.0 0.00 0.28
AKAM 150710P00066500 P 07/10/15 66.5 0.01 0.30
AKAM 150710P00067000 P 07/10/15 67.0 0.02 0.33
AKAM 150710P00067500 P 07/10/15 67.5 0.15 0.24
AKAM 150710P00068000 P 07/10/15 68.0 0.21 0.49
AKAM 150710P00068500 P 07/10/15 68.5 0.33 0.45
AKAM 150710P00069000 P 07/10/15 69.0 0.47 0.57
AKAM 150710P00069500 P 07/10/15 69.5 0.64 0.76
AKAM 150710P00070000 P 07/10/15 70.0 0.87 0.98
AKAM 150710P00070500 P 07/10/15 70.5 1.12 1.74
AKAM 150710P00071000 P 07/10/15 71.0 1.41 2.13
AKAM 150710P00071500 P 07/10/15 71.5 1.78 2.19
AKAM 150710P00072000 P 07/10/15 72.0 2.19 2.99
AKAM 150710P00072500 P 07/10/15 72.5 2.60 2.98
AKAM 150710P00073000 P 07/10/15 73.0 3.10 3.40
AKAM 150710P00073500 P 07/10/15 73.5 2.91 4.40
AKAM 150710P00074000 P 07/10/15 74.0 3.85 4.90
AKAM 150710P00074500 P 07/10/15 74.5 4.35 5.40
AKAM 150710P00075000 P 07/10/15 75.0 4.85 5.90
AKAM 150710P00075500 P 07/10/15 75.5 4.80 6.40
AKAM 150710P00076000 P 07/10/15 76.0 5.25 6.90
AKAM 150710P00076500 P 07/10/15 76.5 5.75 7.40
AKAM 150710P00077000 P 07/10/15 77.0 6.10 7.90
AKAM 150710P00077500 P 07/10/15 77.5 6.70 8.40
AKAM 150710P00078000 P 07/10/15 78.0 7.10 8.95
AKAM 150710P00078500 P 07/10/15 78.5 7.60 9.45
AKAM 150710P00079000 P 07/10/15 79.0 8.10 9.95
AKAM 150710P00079500 P 07/10/15 79.5 8.60 10.85
AKAM 150710P00080000 P 07/10/15 80.0 9.10 11.30
AKAM 150710P00080500 P 07/10/15 80.5 9.60 11.65
AKAM 150710P00081000 P 07/10/15 81.0 10.10 12.35
AKAM 150710P00081500 P 07/10/15 81.5 10.60 12.85
AKAM 150710P00082000 P 07/10/15 82.0 11.10 13.00
AKAM 150710P00082500 P 07/10/15 82.5 11.60 13.60
AKAM 150710P00083000 P 07/10/15 83.0 11.90 14.45
AKAM 150710P00083500 P 07/10/15 83.5 12.05 14.95
AKAM 150710P00084000 P 07/10/15 84.0 12.50 15.35
AKAM 150710P00084500 P 07/10/15 84.5 13.00 15.85
AKAM 150710P00085000 P 07/10/15 85.0 13.80 16.35
AKAM 150710P00086000 P 07/10/15 86.0 14.80 17.35
AKAM 150710P00087000 P 07/10/15 87.0 15.25 18.40
AKAM 150710P00090000 P 07/10/15 90.0 18.25 21.40
AKAM 150710P00095000 P 07/10/15 95.0 23.30 26.85
AKAM 150717C00040000 C 07/17/15 40.0 28.05 31.75
AKAM 150717C00042500 C 07/17/15 42.5 26.00 27.90
AKAM 150717C00045000 C 07/17/15 45.0 23.60 26.40
AKAM 150717C00047500 C 07/17/15 47.5 21.25 22.90
AKAM 150717C00050000 C 07/17/15 50.0 18.75 21.20
AKAM 150717C00055000 C 07/17/15 55.0 14.10 15.80
AKAM 150717C00060000 C 07/17/15 60.0 9.15 10.80
AKAM 150717C00061500 C 07/17/15 61.5 7.65 9.30
AKAM 150717C00062000 C 07/17/15 62.0 7.15 8.80
AKAM 150717C00062500 C 07/17/15 62.5 6.70 8.30
AKAM 150717C00063000 C 07/17/15 63.0 6.20 7.80
AKAM 150717C00063500 C 07/17/15 63.5 5.70 7.35
AKAM 150717C00064000 C 07/17/15 64.0 5.25 6.85
AKAM 150717C00064500 C 07/17/15 64.5 4.80 6.35
AKAM 150717C00065000 C 07/17/15 65.0 4.35 5.20
AKAM 150717C00065500 C 07/17/15 65.5 3.90 4.70
AKAM 150717C00066000 C 07/17/15 66.0 3.45 4.25
AKAM 150717C00066500 C 07/17/15 66.5 3.60 3.80
AKAM 150717C00067000 C 07/17/15 67.0 3.20 3.40
AKAM 150717C00067500 C 07/17/15 67.5 2.80 2.95
AKAM 150717C00068000 C 07/17/15 68.0 2.41 2.58
AKAM 150717C00068500 C 07/17/15 68.5 2.07 2.16
AKAM 150717C00069000 C 07/17/15 69.0 1.74 1.83
AKAM 150717C00069500 C 07/17/15 69.5 1.45 1.53
AKAM 150717C00070000 C 07/17/15 70.0 1.20 1.24
AKAM 150717C00070500 C 07/17/15 70.5 0.96 1.03
AKAM 150717C00071000 C 07/17/15 71.0 0.76 0.82
AKAM 150717C00071500 C 07/17/15 71.5 0.60 0.67
AKAM 150717C00072000 C 07/17/15 72.0 0.46 0.52
AKAM 150717C00072500 C 07/17/15 72.5 0.36 0.42
AKAM 150717C00073000 C 07/17/15 73.0 0.28 0.34
AKAM 150717C00073500 C 07/17/15 73.5 0.21 0.27
AKAM 150717C00074000 C 07/17/15 74.0 0.16 0.21
AKAM 150717C00074500 C 07/17/15 74.5 0.12 0.17
AKAM 150717C00075000 C 07/17/15 75.0 0.09 0.13
AKAM 150717C00075500 C 07/17/15 75.5 0.07 0.11
AKAM 150717C00076000 C 07/17/15 76.0 0.05 0.09
AKAM 150717C00076500 C 07/17/15 76.5 0.04 0.07
AKAM 150717C00077000 C 07/17/15 77.0 0.03 0.06
AKAM 150717C00077500 C 07/17/15 77.5 0.02 0.06
AKAM 150717C00078000 C 07/17/15 78.0 0.02 0.05
AKAM 150717C00078500 C 07/17/15 78.5 0.01 0.05
AKAM 150717C00079000 C 07/17/15 79.0 0.01 0.04
AKAM 150717C00079500 C 07/17/15 79.5 0.00 0.04
AKAM 150717C00080000 C 07/17/15 80.0 0.00 0.03
AKAM 150717C00080500 C 07/17/15 80.5 0.00 0.04
AKAM 150717C00081000 C 07/17/15 81.0 0.00 0.04
AKAM 150717C00081500 C 07/17/15 81.5 0.00 0.04
AKAM 150717C00082000 C 07/17/15 82.0 0.00 0.04
AKAM 150717C00082500 C 07/17/15 82.5 0.00 0.03
AKAM 150717C00083000 C 07/17/15 83.0 0.00 0.03
AKAM 150717C00083500 C 07/17/15 83.5 0.00 0.03
AKAM 150717C00084000 C 07/17/15 84.0 0.00 0.03
AKAM 150717C00084500 C 07/17/15 84.5 0.00 0.03
AKAM 150717C00085000 C 07/17/15 85.0 0.00 0.03
AKAM 150717C00085500 C 07/17/15 85.5 0.00 0.03
AKAM 150717C00086000 C 07/17/15 86.0 0.00 0.03
AKAM 150717C00087000 C 07/17/15 87.0 0.00 0.02
AKAM 150717C00087500 C 07/17/15 87.5 0.00 0.02
AKAM 150717C00088000 C 07/17/15 88.0 0.00 0.02
AKAM 150717C00090000 C 07/17/15 90.0 0.00 0.02
AKAM 150717C00095000 C 07/17/15 95.0 0.00 0.02
AKAM 150717C00100000 C 07/17/15 100.0 0.00 0.02
AKAM 150717C00105000 C 07/17/15 105.0 0.00 0.02
AKAM 150717C00110000 C 07/17/15 110.0 0.00 0.02
AKAM 150717C00115000 C 07/17/15 115.0 0.00 0.02
AKAM 150717P00040000 P 07/17/15 40.0 0.00 0.02
AKAM 150717P00042500 P 07/17/15 42.5 0.00 0.02
AKAM 150717P00045000 P 07/17/15 45.0 0.00 0.02
AKAM 150717P00047500 P 07/17/15 47.5 0.00 0.02
AKAM 150717P00050000 P 07/17/15 50.0 0.00 0.02
AKAM 150717P00055000 P 07/17/15 55.0 0.00 0.02
AKAM 150717P00060000 P 07/17/15 60.0 0.01 0.05
AKAM 150717P00061500 P 07/17/15 61.5 0.02 0.06
AKAM 150717P00062000 P 07/17/15 62.0 0.02 0.07
AKAM 150717P00062500 P 07/17/15 62.5 0.03 0.07
AKAM 150717P00063000 P 07/17/15 63.0 0.04 0.09
AKAM 150717P00063500 P 07/17/15 63.5 0.05 0.10
AKAM 150717P00064000 P 07/17/15 64.0 0.06 0.12
AKAM 150717P00064500 P 07/17/15 64.5 0.09 0.13
AKAM 150717P00065000 P 07/17/15 65.0 0.11 0.17
AKAM 150717P00065500 P 07/17/15 65.5 0.15 0.20
AKAM 150717P00066000 P 07/17/15 66.0 0.19 0.24
AKAM 150717P00066500 P 07/17/15 66.5 0.25 0.29
AKAM 150717P00067000 P 07/17/15 67.0 0.32 0.36
AKAM 150717P00067500 P 07/17/15 67.5 0.40 0.45
AKAM 150717P00068000 P 07/17/15 68.0 0.53 0.57
AKAM 150717P00068500 P 07/17/15 68.5 0.65 0.71
AKAM 150717P00069000 P 07/17/15 69.0 0.82 0.89
AKAM 150717P00069500 P 07/17/15 69.5 1.01 1.09
AKAM 150717P00070000 P 07/17/15 70.0 1.24 1.32
AKAM 150717P00070500 P 07/17/15 70.5 1.50 1.60
AKAM 150717P00071000 P 07/17/15 71.0 1.80 1.91
AKAM 150717P00071500 P 07/17/15 71.5 2.13 2.25
AKAM 150717P00072000 P 07/17/15 72.0 2.49 2.64
AKAM 150717P00072500 P 07/17/15 72.5 2.86 3.05
AKAM 150717P00073000 P 07/17/15 73.0 3.25 3.45
AKAM 150717P00073500 P 07/17/15 73.5 3.70 4.00
AKAM 150717P00074000 P 07/17/15 74.0 3.50 4.95
AKAM 150717P00074500 P 07/17/15 74.5 3.95 5.45
AKAM 150717P00075000 P 07/17/15 75.0 4.40 5.90
AKAM 150717P00075500 P 07/17/15 75.5 4.85 6.40
AKAM 150717P00076000 P 07/17/15 76.0 5.35 6.90
AKAM 150717P00076500 P 07/17/15 76.5 5.80 7.40
AKAM 150717P00077000 P 07/17/15 77.0 6.30 7.85
AKAM 150717P00077500 P 07/17/15 77.5 6.80 8.35
AKAM 150717P00078000 P 07/17/15 78.0 7.30 8.90
AKAM 150717P00078500 P 07/17/15 78.5 7.75 9.35
AKAM 150717P00079000 P 07/17/15 79.0 8.25 9.85
AKAM 150717P00079500 P 07/17/15 79.5 8.75 10.35
AKAM 150717P00080000 P 07/17/15 80.0 9.75 10.50
AKAM 150717P00080500 P 07/17/15 80.5 9.75 11.05
AKAM 150717P00081000 P 07/17/15 81.0 10.25 11.55
AKAM 150717P00081500 P 07/17/15 81.5 10.10 12.80
AKAM 150717P00082000 P 07/17/15 82.0 10.60 13.25
AKAM 150717P00082500 P 07/17/15 82.5 11.30 13.55
AKAM 150717P00083000 P 07/17/15 83.0 11.60 13.55
AKAM 150717P00083500 P 07/17/15 83.5 12.05 14.05
AKAM 150717P00084000 P 07/17/15 84.0 12.60 15.25
AKAM 150717P00084500 P 07/17/15 84.5 13.10 15.75
AKAM 150717P00085000 P 07/17/15 85.0 13.60 16.25
AKAM 150717P00085500 P 07/17/15 85.5 14.30 16.55
AKAM 150717P00086000 P 07/17/15 86.0 14.80 16.55
AKAM 150717P00087000 P 07/17/15 87.0 15.25 18.45
AKAM 150717P00087500 P 07/17/15 87.5 16.30 18.05
AKAM 150717P00088000 P 07/17/15 88.0 16.80 18.55
AKAM 150717P00090000 P 07/17/15 90.0 18.80 20.55
AKAM 150717P00095000 P 07/17/15 95.0 23.80 25.55
AKAM 150717P00100000 P 07/17/15 100.0 28.85 30.55
AKAM 150717P00105000 P 07/17/15 105.0 33.40 36.30
AKAM 150717P00110000 P 07/17/15 110.0 38.60 41.65
AKAM 150717P00115000 P 07/17/15 115.0 43.80 46.00
AKAM 150724C00060000 C 07/24/15 60.0 8.70 10.80
AKAM 150724C00063000 C 07/24/15 63.0 6.25 7.85
AKAM 150724C00063500 C 07/24/15 63.5 5.80 7.45
AKAM 150724C00064000 C 07/24/15 64.0 5.35 6.90
AKAM 150724C00064500 C 07/24/15 64.5 4.90 6.45
AKAM 150724C00065000 C 07/24/15 65.0 4.35 6.00
AKAM 150724C00065500 C 07/24/15 65.5 4.15 5.50
AKAM 150724C00066000 C 07/24/15 66.0 4.00 5.05
AKAM 150724C00066500 C 07/24/15 66.5 3.60 3.95
AKAM 150724C00067000 C 07/24/15 67.0 3.15 3.60
AKAM 150724C00067500 C 07/24/15 67.5 2.79 3.20
AKAM 150724C00068000 C 07/24/15 68.0 2.55 2.78
AKAM 150724C00068500 C 07/24/15 68.5 2.19 2.46
AKAM 150724C00069000 C 07/24/15 69.0 1.86 2.16
AKAM 150724C00069500 C 07/24/15 69.5 1.56 1.87
AKAM 150724C00070000 C 07/24/15 70.0 1.33 1.61
AKAM 150724C00070500 C 07/24/15 70.5 1.21 1.36
AKAM 150724C00071000 C 07/24/15 71.0 0.96 1.16
AKAM 150724C00071500 C 07/24/15 71.5 0.78 0.99
AKAM 150724C00072000 C 07/24/15 72.0 0.61 0.84
AKAM 150724C00072500 C 07/24/15 72.5 0.44 0.71
AKAM 150724C00073000 C 07/24/15 73.0 0.37 0.60
AKAM 150724C00073500 C 07/24/15 73.5 0.31 0.49
AKAM 150724C00074000 C 07/24/15 74.0 0.19 0.48
AKAM 150724C00074500 C 07/24/15 74.5 0.12 0.49
AKAM 150724C00075000 C 07/24/15 75.0 0.17 0.38
AKAM 150724C00075500 C 07/24/15 75.5 0.13 0.46
AKAM 150724C00076000 C 07/24/15 76.0 0.09 0.41
AKAM 150724C00076500 C 07/24/15 76.5 0.07 0.37
AKAM 150724C00077000 C 07/24/15 77.0 0.05 0.35
AKAM 150724C00077500 C 07/24/15 77.5 0.04 0.32
AKAM 150724C00078000 C 07/24/15 78.0 0.02 0.30
AKAM 150724C00078500 C 07/24/15 78.5 0.01 0.26
AKAM 150724C00079000 C 07/24/15 79.0 0.01 0.28
AKAM 150724C00079500 C 07/24/15 79.5 0.00 0.27
AKAM 150724C00080000 C 07/24/15 80.0 0.00 0.26
AKAM 150724C00080500 C 07/24/15 80.5 0.00 0.25
AKAM 150724C00081000 C 07/24/15 81.0 0.00 0.25
AKAM 150724C00081500 C 07/24/15 81.5 0.00 0.25
AKAM 150724C00082000 C 07/24/15 82.0 0.00 0.24
AKAM 150724C00082500 C 07/24/15 82.5 0.00 0.24
AKAM 150724C00083000 C 07/24/15 83.0 0.00 0.24
AKAM 150724C00084000 C 07/24/15 84.0 0.00 0.23
AKAM 150724C00085000 C 07/24/15 85.0 0.00 0.23
AKAM 150724P00060000 P 07/24/15 60.0 0.00 0.24
AKAM 150724P00063000 P 07/24/15 63.0 0.02 0.29
AKAM 150724P00063500 P 07/24/15 63.5 0.04 0.32
AKAM 150724P00064000 P 07/24/15 64.0 0.05 0.35
AKAM 150724P00064500 P 07/24/15 64.5 0.07 0.38
AKAM 150724P00065000 P 07/24/15 65.0 0.10 0.42
AKAM 150724P00065500 P 07/24/15 65.5 0.14 0.46
AKAM 150724P00066000 P 07/24/15 66.0 0.33 0.41
AKAM 150724P00066500 P 07/24/15 66.5 0.40 0.50
AKAM 150724P00067000 P 07/24/15 67.0 0.49 0.60
AKAM 150724P00067500 P 07/24/15 67.5 0.60 0.73
AKAM 150724P00068000 P 07/24/15 68.0 0.71 0.86
AKAM 150724P00068500 P 07/24/15 68.5 0.87 1.02
AKAM 150724P00069000 P 07/24/15 69.0 1.05 1.20
AKAM 150724P00069500 P 07/24/15 69.5 1.25 1.42
AKAM 150724P00070000 P 07/24/15 70.0 1.47 1.66
AKAM 150724P00070500 P 07/24/15 70.5 1.74 1.93
AKAM 150724P00071000 P 07/24/15 71.0 2.03 2.27
AKAM 150724P00071500 P 07/24/15 71.5 2.36 3.10
AKAM 150724P00072000 P 07/24/15 72.0 2.64 3.35
AKAM 150724P00072500 P 07/24/15 72.5 3.05 3.30
AKAM 150724P00073000 P 07/24/15 73.0 3.45 3.70
AKAM 150724P00073500 P 07/24/15 73.5 3.90 4.75
AKAM 150724P00074000 P 07/24/15 74.0 3.90 5.10
AKAM 150724P00074500 P 07/24/15 74.5 4.05 5.55
AKAM 150724P00075000 P 07/24/15 75.0 4.50 6.10
AKAM 150724P00075500 P 07/24/15 75.5 4.95 6.55
AKAM 150724P00076000 P 07/24/15 76.0 5.40 7.05
AKAM 150724P00076500 P 07/24/15 76.5 5.90 7.50
AKAM 150724P00077000 P 07/24/15 77.0 6.30 8.00
AKAM 150724P00077500 P 07/24/15 77.5 6.75 8.50
AKAM 150724P00078000 P 07/24/15 78.0 7.30 9.00
AKAM 150724P00078500 P 07/24/15 78.5 7.80 9.45
AKAM 150724P00079000 P 07/24/15 79.0 8.15 9.95
AKAM 150724P00079500 P 07/24/15 79.5 8.60 10.85
AKAM 150724P00080000 P 07/24/15 80.0 9.45 11.05
AKAM 150724P00080500 P 07/24/15 80.5 9.60 11.90
AKAM 150724P00081000 P 07/24/15 81.0 10.05 12.35
AKAM 150724P00081500 P 07/24/15 81.5 10.50 12.85
AKAM 150724P00082000 P 07/24/15 82.0 11.25 13.35
AKAM 150724P00082500 P 07/24/15 82.5 11.35 13.85
AKAM 150724P00083000 P 07/24/15 83.0 12.00 14.90
AKAM 150724P00084000 P 07/24/15 84.0 13.00 15.40
AKAM 150724P00085000 P 07/24/15 85.0 13.80 16.35
AKAM 150731C00060000 C 07/31/15 60.0 9.35 11.00
AKAM 150731C00063000 C 07/31/15 63.0 6.80 8.35
AKAM 150731C00063500 C 07/31/15 63.5 6.40 7.80
AKAM 150731C00064000 C 07/31/15 64.0 6.00 7.50
AKAM 150731C00064500 C 07/31/15 64.5 5.60 7.10
AKAM 150731C00065000 C 07/31/15 65.0 5.25 6.70
AKAM 150731C00065500 C 07/31/15 65.5 4.85 5.75
AKAM 150731C00066000 C 07/31/15 66.0 4.50 5.30
AKAM 150731C00066500 C 07/31/15 66.5 4.55 4.85
AKAM 150731C00067000 C 07/31/15 67.0 4.20 4.50
AKAM 150731C00067500 C 07/31/15 67.5 3.90 4.25
AKAM 150731C00068000 C 07/31/15 68.0 3.55 4.40
AKAM 150731C00068500 C 07/31/15 68.5 3.30 4.10
AKAM 150731C00069000 C 07/31/15 69.0 3.00 3.35
AKAM 150731C00069500 C 07/31/15 69.5 2.76 3.05
AKAM 150731C00070000 C 07/31/15 70.0 2.51 2.78
AKAM 150731C00070500 C 07/31/15 70.5 2.34 2.55
AKAM 150731C00071000 C 07/31/15 71.0 1.92 2.26
AKAM 150731C00071500 C 07/31/15 71.5 1.85 2.13
AKAM 150731C00072000 C 07/31/15 72.0 1.58 1.89
AKAM 150731C00072500 C 07/31/15 72.5 1.45 1.71
AKAM 150731C00073000 C 07/31/15 73.0 1.27 1.56
AKAM 150731C00073500 C 07/31/15 73.5 1.10 1.57
AKAM 150731C00074000 C 07/31/15 74.0 1.00 1.28
AKAM 150731C00074500 C 07/31/15 74.5 0.88 1.10
AKAM 150731C00075000 C 07/31/15 75.0 0.79 1.10
AKAM 150731C00075500 C 07/31/15 75.5 0.65 1.26
AKAM 150731C00076000 C 07/31/15 76.0 0.57 0.82
AKAM 150731C00076500 C 07/31/15 76.5 0.43 0.89
AKAM 150731C00077000 C 07/31/15 77.0 0.50 0.88
AKAM 150731C00077500 C 07/31/15 77.5 0.43 0.79
AKAM 150731C00078000 C 07/31/15 78.0 0.36 0.62
AKAM 150731C00078500 C 07/31/15 78.5 0.30 0.59
AKAM 150731C00079000 C 07/31/15 79.0 0.26 0.58
AKAM 150731C00079500 C 07/31/15 79.5 0.27 0.54
AKAM 150731C00080000 C 07/31/15 80.0 0.19 0.44
AKAM 150731C00080500 C 07/31/15 80.5 0.16 0.46
AKAM 150731C00081000 C 07/31/15 81.0 0.14 0.42
AKAM 150731C00081500 C 07/31/15 81.5 0.12 0.38
AKAM 150731C00082000 C 07/31/15 82.0 0.10 0.35
AKAM 150731C00083000 C 07/31/15 83.0 0.07 0.29
AKAM 150731C00085000 C 07/31/15 85.0 0.03 0.19
AKAM 150731P00060000 P 07/31/15 60.0 0.15 0.43
AKAM 150731P00063000 P 07/31/15 63.0 0.53 0.58
AKAM 150731P00063500 P 07/31/15 63.5 0.53 0.77
AKAM 150731P00064000 P 07/31/15 64.0 0.68 0.81
AKAM 150731P00064500 P 07/31/15 64.5 0.77 0.91
AKAM 150731P00065000 P 07/31/15 65.0 0.86 1.09
AKAM 150731P00065500 P 07/31/15 65.5 0.98 1.11
AKAM 150731P00066000 P 07/31/15 66.0 1.09 1.39
AKAM 150731P00066500 P 07/31/15 66.5 1.23 1.39
AKAM 150731P00067000 P 07/31/15 67.0 1.38 1.57
AKAM 150731P00067500 P 07/31/15 67.5 1.52 1.75
AKAM 150731P00068000 P 07/31/15 68.0 1.71 1.95
AKAM 150731P00068500 P 07/31/15 68.5 1.88 2.11
AKAM 150731P00069000 P 07/31/15 69.0 2.11 2.32
AKAM 150731P00069500 P 07/31/15 69.5 2.33 2.55
AKAM 150731P00070000 P 07/31/15 70.0 2.60 2.79
AKAM 150731P00070500 P 07/31/15 70.5 2.84 3.10
AKAM 150731P00071000 P 07/31/15 71.0 3.10 3.70
AKAM 150731P00071500 P 07/31/15 71.5 3.40 4.05
AKAM 150731P00072000 P 07/31/15 72.0 3.70 4.35
AKAM 150731P00072500 P 07/31/15 72.5 4.05 4.35
AKAM 150731P00073000 P 07/31/15 73.0 4.35 5.10
AKAM 150731P00073500 P 07/31/15 73.5 4.75 5.45
AKAM 150731P00074000 P 07/31/15 74.0 4.85 5.90
AKAM 150731P00074500 P 07/31/15 74.5 4.95 6.30
AKAM 150731P00075000 P 07/31/15 75.0 5.25 6.60
AKAM 150731P00075500 P 07/31/15 75.5 5.60 7.20
AKAM 150731P00076000 P 07/31/15 76.0 6.00 7.55
AKAM 150731P00076500 P 07/31/15 76.5 6.40 7.95
AKAM 150731P00077000 P 07/31/15 77.0 6.85 8.45
AKAM 150731P00077500 P 07/31/15 77.5 7.25 8.80
AKAM 150731P00078000 P 07/31/15 78.0 7.70 9.35
AKAM 150731P00078500 P 07/31/15 78.5 8.15 9.80
AKAM 150731P00079000 P 07/31/15 79.0 8.60 10.70
AKAM 150731P00079500 P 07/31/15 79.5 9.05 10.75
AKAM 150731P00080000 P 07/31/15 80.0 9.50 11.20
AKAM 150731P00080500 P 07/31/15 80.5 9.90 12.20
AKAM 150731P00081000 P 07/31/15 81.0 10.45 12.20
AKAM 150731P00081500 P 07/31/15 81.5 10.90 13.10
AKAM 150731P00082000 P 07/31/15 82.0 11.40 13.15
AKAM 150731P00083000 P 07/31/15 83.0 12.35 14.50
AKAM 150731P00085000 P 07/31/15 85.0 14.05 16.45
AKAM 150807C00060000 C 08/07/15 60.0 9.50 11.05
AKAM 150807C00063000 C 08/07/15 63.0 6.90 8.35
AKAM 150807C00063500 C 08/07/15 63.5 6.50 7.90
AKAM 150807C00064000 C 08/07/15 64.0 6.15 7.60
AKAM 150807C00064500 C 08/07/15 64.5 5.75 6.70
AKAM 150807C00065000 C 08/07/15 65.0 5.40 6.25
AKAM 150807C00065500 C 08/07/15 65.5 5.00 5.75
AKAM 150807C00066000 C 08/07/15 66.0 4.85 5.35
AKAM 150807C00066500 C 08/07/15 66.5 4.65 5.00
AKAM 150807C00067000 C 08/07/15 67.0 4.30 4.65
AKAM 150807C00067500 C 08/07/15 67.5 3.95 4.35
AKAM 150807C00068000 C 08/07/15 68.0 3.65 4.50
AKAM 150807C00068500 C 08/07/15 68.5 3.40 4.20
AKAM 150807C00069000 C 08/07/15 69.0 3.10 3.40
AKAM 150807C00069500 C 08/07/15 69.5 2.93 3.15
AKAM 150807C00070000 C 08/07/15 70.0 2.69 2.94
AKAM 150807C00070500 C 08/07/15 70.5 2.48 2.68
AKAM 150807C00071000 C 08/07/15 71.0 2.19 2.42
AKAM 150807C00071500 C 08/07/15 71.5 1.97 2.25
AKAM 150807C00072000 C 08/07/15 72.0 1.77 1.97
AKAM 150807C00072500 C 08/07/15 72.5 1.58 1.81
AKAM 150807C00073000 C 08/07/15 73.0 1.40 1.66
AKAM 150807C00073500 C 08/07/15 73.5 1.22 1.52
AKAM 150807C00074000 C 08/07/15 74.0 1.09 1.40
AKAM 150807C00074500 C 08/07/15 74.5 0.95 1.32
AKAM 150807C00075000 C 08/07/15 75.0 0.86 1.10
AKAM 150807C00075500 C 08/07/15 75.5 0.69 1.31
AKAM 150807C00076000 C 08/07/15 76.0 0.71 0.86
AKAM 150807C00076500 C 08/07/15 76.5 0.50 0.89
AKAM 150807C00077000 C 08/07/15 77.0 0.57 1.04
AKAM 150807C00077500 C 08/07/15 77.5 0.49 0.72
AKAM 150807C00078000 C 08/07/15 78.0 0.42 0.73
AKAM 150807C00079000 C 08/07/15 79.0 0.29 0.60
AKAM 150807C00080000 C 08/07/15 80.0 0.22 0.39
AKAM 150807C00081000 C 08/07/15 81.0 0.16 0.42
AKAM 150807C00085000 C 08/07/15 85.0 0.05 0.16
AKAM 150807P00060000 P 08/07/15 60.0 0.17 0.48
AKAM 150807P00063000 P 08/07/15 63.0 0.60 0.70
AKAM 150807P00063500 P 08/07/15 63.5 0.68 0.80
AKAM 150807P00064000 P 08/07/15 64.0 0.75 0.90
AKAM 150807P00064500 P 08/07/15 64.5 0.86 1.01
AKAM 150807P00065000 P 08/07/15 65.0 0.95 1.13
AKAM 150807P00065500 P 08/07/15 65.5 1.06 1.26
AKAM 150807P00066000 P 08/07/15 66.0 1.21 1.40
AKAM 150807P00066500 P 08/07/15 66.5 1.35 1.52
AKAM 150807P00067000 P 08/07/15 67.0 1.49 1.69
AKAM 150807P00067500 P 08/07/15 67.5 1.67 1.85
AKAM 150807P00068000 P 08/07/15 68.0 1.84 2.03
AKAM 150807P00068500 P 08/07/15 68.5 2.02 2.28
AKAM 150807P00069000 P 08/07/15 69.0 2.23 2.49
AKAM 150807P00069500 P 08/07/15 69.5 2.48 2.65
AKAM 150807P00070000 P 08/07/15 70.0 2.74 2.95
AKAM 150807P00070500 P 08/07/15 70.5 2.97 3.20
AKAM 150807P00071000 P 08/07/15 71.0 3.20 3.80
AKAM 150807P00071500 P 08/07/15 71.5 3.50 4.15
AKAM 150807P00072000 P 08/07/15 72.0 3.80 4.50
AKAM 150807P00072500 P 08/07/15 72.5 4.15 4.40
AKAM 150807P00073000 P 08/07/15 73.0 4.45 5.15
AKAM 150807P00073500 P 08/07/15 73.5 4.80 5.50
AKAM 150807P00074000 P 08/07/15 74.0 5.15 5.90
AKAM 150807P00074500 P 08/07/15 74.5 5.25 6.30
AKAM 150807P00075000 P 08/07/15 75.0 5.30 6.70
AKAM 150807P00075500 P 08/07/15 75.5 5.70 7.10
AKAM 150807P00076000 P 08/07/15 76.0 6.05 7.55
AKAM 150807P00076500 P 08/07/15 76.5 6.45 7.95
AKAM 150807P00077000 P 08/07/15 77.0 6.90 8.40
AKAM 150807P00077500 P 08/07/15 77.5 7.30 8.80
AKAM 150807P00078000 P 08/07/15 78.0 7.75 9.30
AKAM 150807P00079000 P 08/07/15 79.0 8.60 10.25
AKAM 150807P00080000 P 08/07/15 80.0 9.55 11.35
AKAM 150807P00081000 P 08/07/15 81.0 10.30 12.20
AKAM 150807P00085000 P 08/07/15 85.0 14.00 16.50
AKAM 150814C00062000 C 08/14/15 62.0 7.60 10.25
AKAM 150814C00063000 C 08/14/15 63.0 7.00 8.70
AKAM 150814C00063500 C 08/14/15 63.5 6.60 8.25
AKAM 150814C00064000 C 08/14/15 64.0 6.20 7.85
AKAM 150814C00064500 C 08/14/15 64.5 5.85 7.45
AKAM 150814C00065000 C 08/14/15 65.0 5.45 7.05
AKAM 150814C00065500 C 08/14/15 65.5 5.10 6.65
AKAM 150814C00066000 C 08/14/15 66.0 4.95 5.55
AKAM 150814C00066500 C 08/14/15 66.5 4.75 5.20
AKAM 150814C00067000 C 08/14/15 67.0 4.40 4.85
AKAM 150814C00067500 C 08/14/15 67.5 4.05 4.45
AKAM 150814C00068000 C 08/14/15 68.0 3.80 4.55
AKAM 150814C00068500 C 08/14/15 68.5 3.50 4.25
AKAM 150814C00069000 C 08/14/15 69.0 3.20 3.60
AKAM 150814C00069500 C 08/14/15 69.5 2.99 3.40
AKAM 150814C00070000 C 08/14/15 70.0 2.78 3.05
AKAM 150814C00070500 C 08/14/15 70.5 2.54 2.87
AKAM 150814C00071000 C 08/14/15 71.0 2.27 2.62
AKAM 150814C00071500 C 08/14/15 71.5 2.06 2.41
AKAM 150814C00072000 C 08/14/15 72.0 1.84 2.21
AKAM 150814C00072500 C 08/14/15 72.5 1.71 1.92
AKAM 150814C00073000 C 08/14/15 73.0 1.46 1.84
AKAM 150814C00073500 C 08/14/15 73.5 1.31 1.65
AKAM 150814C00074000 C 08/14/15 74.0 1.18 1.53
AKAM 150814C00074500 C 08/14/15 74.5 1.05 1.37
AKAM 150814C00075000 C 08/14/15 75.0 0.94 1.24
AKAM 150814C00075500 C 08/14/15 75.5 0.86 1.13
AKAM 150814C00076000 C 08/14/15 76.0 0.71 1.04
AKAM 150814C00076500 C 08/14/15 76.5 0.61 1.20
AKAM 150814C00077000 C 08/14/15 77.0 0.54 1.01
AKAM 150814C00077500 C 08/14/15 77.5 0.46 0.81
AKAM 150814C00078000 C 08/14/15 78.0 0.30 0.84
AKAM 150814C00079000 C 08/14/15 79.0 0.22 0.75
AKAM 150814C00080000 C 08/14/15 80.0 0.18 0.42
AKAM 150814P00062000 P 08/14/15 62.0 0.20 0.79
AKAM 150814P00063000 P 08/14/15 63.0 0.67 0.79
AKAM 150814P00063500 P 08/14/15 63.5 0.74 0.88
AKAM 150814P00064000 P 08/14/15 64.0 0.83 1.00
AKAM 150814P00064500 P 08/14/15 64.5 0.93 1.08
AKAM 150814P00065000 P 08/14/15 65.0 1.05 1.18
AKAM 150814P00065500 P 08/14/15 65.5 1.15 1.30
AKAM 150814P00066000 P 08/14/15 66.0 1.28 1.44
AKAM 150814P00066500 P 08/14/15 66.5 1.42 1.58
AKAM 150814P00067000 P 08/14/15 67.0 1.55 1.75
AKAM 150814P00067500 P 08/14/15 67.5 1.73 1.93
AKAM 150814P00068000 P 08/14/15 68.0 1.91 2.15
AKAM 150814P00068500 P 08/14/15 68.5 2.08 2.34
AKAM 150814P00069000 P 08/14/15 69.0 2.30 2.55
AKAM 150814P00069500 P 08/14/15 69.5 2.55 2.79
AKAM 150814P00070000 P 08/14/15 70.0 2.80 3.05
AKAM 150814P00070500 P 08/14/15 70.5 3.05 3.30
AKAM 150814P00071000 P 08/14/15 71.0 3.30 4.00
AKAM 150814P00071500 P 08/14/15 71.5 3.55 4.20
AKAM 150814P00072000 P 08/14/15 72.0 3.85 4.55
AKAM 150814P00072500 P 08/14/15 72.5 4.20 4.45
AKAM 150814P00073000 P 08/14/15 73.0 4.50 5.25
AKAM 150814P00073500 P 08/14/15 73.5 4.80 5.60
AKAM 150814P00074000 P 08/14/15 74.0 5.10 5.95
AKAM 150814P00074500 P 08/14/15 74.5 5.05 6.35
AKAM 150814P00075000 P 08/14/15 75.0 5.35 6.75
AKAM 150814P00075500 P 08/14/15 75.5 5.70 7.15
AKAM 150814P00076000 P 08/14/15 76.0 6.10 7.60
AKAM 150814P00076500 P 08/14/15 76.5 6.50 8.00
AKAM 150814P00077000 P 08/14/15 77.0 6.90 8.40
AKAM 150814P00077500 P 08/14/15 77.5 7.30 8.85
AKAM 150814P00078000 P 08/14/15 78.0 7.55 9.30
AKAM 150814P00079000 P 08/14/15 79.0 8.40 10.80
AKAM 150814P00080000 P 08/14/15 80.0 8.65 11.90
AKAM 150821C00032500 C 08/21/15 32.5 35.60 39.20
AKAM 150821C00035000 C 08/21/15 35.0 32.70 36.45
AKAM 150821C00037500 C 08/21/15 37.5 30.70 33.80
AKAM 150821C00040000 C 08/21/15 40.0 28.35 31.45
AKAM 150821C00042500 C 08/21/15 42.5 25.25 29.25
AKAM 150821C00045000 C 08/21/15 45.0 23.50 26.55
AKAM 150821C00047500 C 08/21/15 47.5 21.00 24.25
AKAM 150821C00050000 C 08/21/15 50.0 18.00 21.30
AKAM 150821C00052500 C 08/21/15 52.5 16.70 18.65
AKAM 150821C00055000 C 08/21/15 55.0 13.95 15.95
AKAM 150821C00057500 C 08/21/15 57.5 11.90 13.50
AKAM 150821C00060000 C 08/21/15 60.0 10.10 11.20
AKAM 150821C00062500 C 08/21/15 62.5 7.50 8.95
AKAM 150821C00065000 C 08/21/15 65.0 5.55 6.90
AKAM 150821C00067500 C 08/21/15 67.5 4.35 4.50
AKAM 150821C00070000 C 08/21/15 70.0 2.96 3.10
AKAM 150821C00072500 C 08/21/15 72.5 1.87 1.98
AKAM 150821C00075000 C 08/21/15 75.0 1.12 1.21
AKAM 150821C00077500 C 08/21/15 77.5 0.64 0.71
AKAM 150821C00080000 C 08/21/15 80.0 0.35 0.42
AKAM 150821C00082500 C 08/21/15 82.5 0.18 0.24
AKAM 150821C00085000 C 08/21/15 85.0 0.13 0.14
AKAM 150821C00087500 C 08/21/15 87.5 0.04 0.11
AKAM 150821C00090000 C 08/21/15 90.0 0.05 0.07
AKAM 150821C00095000 C 08/21/15 95.0 0.00 0.05
AKAM 150821P00032500 P 08/21/15 32.5 0.00 0.04
AKAM 150821P00035000 P 08/21/15 35.0 0.00 0.04
AKAM 150821P00037500 P 08/21/15 37.5 0.00 0.04
AKAM 150821P00040000 P 08/21/15 40.0 0.00 0.04
AKAM 150821P00042500 P 08/21/15 42.5 0.00 0.05
AKAM 150821P00045000 P 08/21/15 45.0 0.00 0.05
AKAM 150821P00047500 P 08/21/15 47.5 0.00 0.07
AKAM 150821P00050000 P 08/21/15 50.0 0.01 0.09
AKAM 150821P00052500 P 08/21/15 52.5 0.04 0.12
AKAM 150821P00055000 P 08/21/15 55.0 0.10 0.17
AKAM 150821P00057500 P 08/21/15 57.5 0.21 0.26
AKAM 150821P00060000 P 08/21/15 60.0 0.39 0.44
AKAM 150821P00062500 P 08/21/15 62.5 0.68 0.75
AKAM 150821P00065000 P 08/21/15 65.0 1.17 1.25
AKAM 150821P00067500 P 08/21/15 67.5 1.92 2.01
AKAM 150821P00070000 P 08/21/15 70.0 2.98 3.10
AKAM 150821P00072500 P 08/21/15 72.5 4.40 4.55
AKAM 150821P00075000 P 08/21/15 75.0 6.10 6.25
AKAM 150821P00077500 P 08/21/15 77.5 7.35 8.90
AKAM 150821P00080000 P 08/21/15 80.0 9.65 11.15
AKAM 150821P00082500 P 08/21/15 82.5 11.05 14.00
AKAM 150821P00085000 P 08/21/15 85.0 13.95 15.90
AKAM 150821P00087500 P 08/21/15 87.5 16.55 18.45
AKAM 150821P00090000 P 08/21/15 90.0 19.00 20.90
AKAM 150821P00095000 P 08/21/15 95.0 23.40 26.30
AKAM 151120C00037500 C 11/20/15 37.5 30.30 34.05
AKAM 151120C00040000 C 11/20/15 40.0 27.80 31.15
AKAM 151120C00042500 C 11/20/15 42.5 25.35 28.70
AKAM 151120C00045000 C 11/20/15 45.0 22.95 26.40
AKAM 151120C00047500 C 11/20/15 47.5 20.50 23.95
AKAM 151120C00050000 C 11/20/15 50.0 18.50 21.25
AKAM 151120C00055000 C 11/20/15 55.0 15.00 16.65
AKAM 151120C00060000 C 11/20/15 60.0 11.45 11.65
AKAM 151120C00062500 C 11/20/15 62.5 9.55 9.75
AKAM 151120C00065000 C 11/20/15 65.0 7.80 7.95
AKAM 151120C00067500 C 11/20/15 67.5 6.25 6.40
AKAM 151120C00070000 C 11/20/15 70.0 4.90 5.05
AKAM 151120C00072500 C 11/20/15 72.5 3.75 3.90
AKAM 151120C00075000 C 11/20/15 75.0 2.84 2.94
AKAM 151120C00077500 C 11/20/15 77.5 2.09 2.18
AKAM 151120C00080000 C 11/20/15 80.0 1.53 1.59
AKAM 151120C00082500 C 11/20/15 82.5 1.09 1.14
AKAM 151120C00085000 C 11/20/15 85.0 0.79 0.82
AKAM 151120C00087500 C 11/20/15 87.5 0.52 0.59
AKAM 151120C00090000 C 11/20/15 90.0 0.35 0.41
AKAM 151120C00095000 C 11/20/15 95.0 0.17 0.22
AKAM 151120C00100000 C 11/20/15 100.0 0.08 0.13
AKAM 151120C00105000 C 11/20/15 105.0 0.04 0.08
AKAM 151120P00037500 P 11/20/15 37.5 0.02 0.06
AKAM 151120P00040000 P 11/20/15 40.0 0.05 0.09
AKAM 151120P00042500 P 11/20/15 42.5 0.09 0.15
AKAM 151120P00045000 P 11/20/15 45.0 0.14 0.22
AKAM 151120P00047500 P 11/20/15 47.5 0.22 0.30
AKAM 151120P00050000 P 11/20/15 50.0 0.33 0.40
AKAM 151120P00055000 P 11/20/15 55.0 0.72 0.79
AKAM 151120P00060000 P 11/20/15 60.0 1.46 1.54
AKAM 151120P00062500 P 11/20/15 62.5 2.03 2.12
AKAM 151120P00065000 P 11/20/15 65.0 2.78 2.88
AKAM 151120P00067500 P 11/20/15 67.5 3.70 3.85
AKAM 151120P00070000 P 11/20/15 70.0 4.85 5.00
AKAM 151120P00072500 P 11/20/15 72.5 6.20 6.35
AKAM 151120P00075000 P 11/20/15 75.0 7.75 7.90
AKAM 151120P00077500 P 11/20/15 77.5 9.50 9.65
AKAM 151120P00080000 P 11/20/15 80.0 11.40 11.60
AKAM 151120P00082500 P 11/20/15 82.5 13.50 13.70
AKAM 151120P00085000 P 11/20/15 85.0 14.95 16.45
AKAM 151120P00087500 P 11/20/15 87.5 17.20 18.75
AKAM 151120P00090000 P 11/20/15 90.0 19.55 21.10
AKAM 151120P00095000 P 11/20/15 95.0 23.40 26.60
AKAM 151120P00100000 P 11/20/15 100.0 28.40 31.70
AKAM 151120P00105000 P 11/20/15 105.0 33.30 36.50
AKAM 160115C00025000 C 01/15/16 25.0 42.75 46.80
AKAM 160115C00030000 C 01/15/16 30.0 37.80 41.55
AKAM 160115C00033000 C 01/15/16 33.0 34.70 39.45
AKAM 160115C00035000 C 01/15/16 35.0 32.90 36.05
AKAM 160115C00038000 C 01/15/16 38.0 29.85 34.60
AKAM 160115C00040000 C 01/15/16 40.0 28.00 31.15
AKAM 160115C00043000 C 01/15/16 43.0 24.90 29.65
AKAM 160115C00045000 C 01/15/16 45.0 23.15 26.90
AKAM 160115C00048000 C 01/15/16 48.0 20.15 24.90
AKAM 160115C00050000 C 01/15/16 50.0 19.75 21.55
AKAM 160115C00052500 C 01/15/16 52.5 17.50 19.30
AKAM 160115C00055000 C 01/15/16 55.0 15.40 17.05
AKAM 160115C00057500 C 01/15/16 57.5 13.95 14.20
AKAM 160115C00060000 C 01/15/16 60.0 12.00 12.20
AKAM 160115C00062500 C 01/15/16 62.5 10.15 10.35
AKAM 160115C00065000 C 01/15/16 65.0 8.45 8.65
AKAM 160115C00067500 C 01/15/16 67.5 6.95 7.10
AKAM 160115C00070000 C 01/15/16 70.0 5.60 5.75
AKAM 160115C00072500 C 01/15/16 72.5 4.45 4.60
AKAM 160115C00075000 C 01/15/16 75.0 3.45 3.60
AKAM 160115C00077500 C 01/15/16 77.5 2.67 2.77
AKAM 160115C00080000 C 01/15/16 80.0 2.04 2.11
AKAM 160115C00082500 C 01/15/16 82.5 1.51 1.59
AKAM 160115C00085000 C 01/15/16 85.0 1.10 1.20
AKAM 160115C00087500 C 01/15/16 87.5 0.80 0.89
AKAM 160115C00090000 C 01/15/16 90.0 0.58 0.66
AKAM 160115C00095000 C 01/15/16 95.0 0.29 0.37
AKAM 160115C00100000 C 01/15/16 100.0 0.15 0.20
AKAM 160115C00105000 C 01/15/16 105.0 0.07 0.11
AKAM 160115P00025000 P 01/15/16 25.0 0.00 0.02
AKAM 160115P00030000 P 01/15/16 30.0 0.01 0.04
AKAM 160115P00033000 P 01/15/16 33.0 0.00 4.75
AKAM 160115P00035000 P 01/15/16 35.0 0.05 0.10
AKAM 160115P00038000 P 01/15/16 38.0 0.00 4.75
AKAM 160115P00040000 P 01/15/16 40.0 0.14 0.21
AKAM 160115P00043000 P 01/15/16 43.0 0.15 4.75
AKAM 160115P00045000 P 01/15/16 45.0 0.28 0.35
AKAM 160115P00048000 P 01/15/16 48.0 0.00 4.80
AKAM 160115P00050000 P 01/15/16 50.0 0.53 0.62
AKAM 160115P00052500 P 01/15/16 52.5 0.76 0.84
AKAM 160115P00055000 P 01/15/16 55.0 1.05 1.13
AKAM 160115P00057500 P 01/15/16 57.5 1.44 1.51
AKAM 160115P00060000 P 01/15/16 60.0 1.94 2.02
AKAM 160115P00062500 P 01/15/16 62.5 2.58 2.66
AKAM 160115P00065000 P 01/15/16 65.0 3.35 3.50
AKAM 160115P00067500 P 01/15/16 67.5 4.30 4.45
AKAM 160115P00070000 P 01/15/16 70.0 5.45 5.60
AKAM 160115P00072500 P 01/15/16 72.5 6.80 6.95
AKAM 160115P00075000 P 01/15/16 75.0 8.30 8.50
AKAM 160115P00077500 P 01/15/16 77.5 10.00 10.20
AKAM 160115P00080000 P 01/15/16 80.0 11.85 12.05
AKAM 160115P00082500 P 01/15/16 82.5 13.85 14.05
AKAM 160115P00085000 P 01/15/16 85.0 15.95 16.15
AKAM 160115P00087500 P 01/15/16 87.5 17.40 19.00
AKAM 160115P00090000 P 01/15/16 90.0 19.70 21.30
AKAM 160115P00095000 P 01/15/16 95.0 24.35 26.05
AKAM 160115P00100000 P 01/15/16 100.0 28.35 31.15
AKAM 160115P00105000 P 01/15/16 105.0 33.25 36.05
AKAM 160219C00037500 C 02/19/16 37.5 31.85 34.35
AKAM 160219C00040000 C 02/19/16 40.0 29.10 31.90
AKAM 160219C00042500 C 02/19/16 42.5 26.90 28.85
AKAM 160219C00045000 C 02/19/16 45.0 24.75 26.50
AKAM 160219C00047500 C 02/19/16 47.5 22.40 24.15
AKAM 160219C00050000 C 02/19/16 50.0 20.15 21.85
AKAM 160219C00055000 C 02/19/16 55.0 15.85 17.50
AKAM 160219C00060000 C 02/19/16 60.0 12.55 12.80
AKAM 160219C00062500 C 02/19/16 62.5 10.75 11.00
AKAM 160219C00065000 C 02/19/16 65.0 9.10 9.35
AKAM 160219C00067500 C 02/19/16 67.5 7.65 7.85
AKAM 160219C00070000 C 02/19/16 70.0 6.35 6.50
AKAM 160219C00072500 C 02/19/16 72.5 5.20 5.35
AKAM 160219C00075000 C 02/19/16 75.0 4.20 4.35
AKAM 160219C00077500 C 02/19/16 77.5 3.35 3.50
AKAM 160219C00080000 C 02/19/16 80.0 2.64 2.77
AKAM 160219C00085000 C 02/19/16 85.0 1.61 1.72
AKAM 160219C00090000 C 02/19/16 90.0 0.95 1.04
AKAM 160219C00095000 C 02/19/16 95.0 0.54 0.63
AKAM 160219C00100000 C 02/19/16 100.0 0.32 0.39
AKAM 160219C00105000 C 02/19/16 105.0 0.18 0.25
AKAM 160219C00110000 C 02/19/16 110.0 0.11 0.17
AKAM 160219P00037500 P 02/19/16 37.5 0.15 0.23
AKAM 160219P00040000 P 02/19/16 40.0 0.21 0.30
AKAM 160219P00042500 P 02/19/16 42.5 0.30 0.38
AKAM 160219P00045000 P 02/19/16 45.0 0.41 0.50
AKAM 160219P00047500 P 02/19/16 47.5 0.56 0.65
AKAM 160219P00050000 P 02/19/16 50.0 0.78 0.87
AKAM 160219P00055000 P 02/19/16 55.0 1.42 1.51
AKAM 160219P00060000 P 02/19/16 60.0 2.45 2.55
AKAM 160219P00062500 P 02/19/16 62.5 3.15 3.30
AKAM 160219P00065000 P 02/19/16 65.0 4.00 4.15
AKAM 160219P00067500 P 02/19/16 67.5 5.00 5.15
AKAM 160219P00070000 P 02/19/16 70.0 6.15 6.35
AKAM 160219P00072500 P 02/19/16 72.5 7.50 7.65
AKAM 160219P00075000 P 02/19/16 75.0 9.00 9.15
AKAM 160219P00077500 P 02/19/16 77.5 10.65 10.85
AKAM 160219P00080000 P 02/19/16 80.0 12.40 12.65
AKAM 160219P00085000 P 02/19/16 85.0 16.35 16.60
AKAM 160219P00090000 P 02/19/16 90.0 19.95 21.60
AKAM 160219P00095000 P 02/19/16 95.0 24.55 26.20
AKAM 160219P00100000 P 02/19/16 100.0 29.30 31.35
AKAM 160219P00105000 P 02/19/16 105.0 34.20 37.35
AKAM 160219P00110000 P 02/19/16 110.0 38.25 41.85
AKAM 170120C00030000 C 01/20/17 30.0 38.10 42.80
AKAM 170120C00032500 C 01/20/17 32.5 35.75 40.40
AKAM 170120C00035000 C 01/20/17 35.0 33.50 38.00
AKAM 170120C00037500 C 01/20/17 37.5 31.15 35.80
AKAM 170120C00040000 C 01/20/17 40.0 28.95 32.85
AKAM 170120C00042500 C 01/20/17 42.5 26.75 30.65
AKAM 170120C00045000 C 01/20/17 45.0 24.85 28.50
AKAM 170120C00047500 C 01/20/17 47.5 23.05 26.45
AKAM 170120C00050000 C 01/20/17 50.0 21.05 24.45
AKAM 170120C00052500 C 01/20/17 52.5 21.15 21.50
AKAM 170120C00055000 C 01/20/17 55.0 19.35 19.70
AKAM 170120C00057500 C 01/20/17 57.5 17.60 17.95
AKAM 170120C00060000 C 01/20/17 60.0 16.00 16.30
AKAM 170120C00062500 C 01/20/17 62.5 14.45 14.75
AKAM 170120C00065000 C 01/20/17 65.0 13.00 13.30
AKAM 170120C00067500 C 01/20/17 67.5 11.70 11.95
AKAM 170120C00070000 C 01/20/17 70.0 10.45 10.70
AKAM 170120C00072500 C 01/20/17 72.5 9.30 9.55
AKAM 170120C00075000 C 01/20/17 75.0 8.25 8.45
AKAM 170120C00077500 C 01/20/17 77.5 7.30 7.50
AKAM 170120C00080000 C 01/20/17 80.0 6.45 6.65
AKAM 170120C00082500 C 01/20/17 82.5 5.65 5.85
AKAM 170120C00085000 C 01/20/17 85.0 4.95 5.15
AKAM 170120C00087500 C 01/20/17 87.5 4.35 4.50
AKAM 170120C00090000 C 01/20/17 90.0 3.75 3.95
AKAM 170120C00095000 C 01/20/17 95.0 2.85 2.99
AKAM 170120C00100000 C 01/20/17 100.0 2.07 2.26
AKAM 170120C00105000 C 01/20/17 105.0 1.52 1.73
AKAM 170120C00110000 C 01/20/17 110.0 1.15 1.33
AKAM 170120C00115000 C 01/20/17 115.0 0.84 1.02
AKAM 170120P00030000 P 01/20/17 30.0 0.32 0.40
AKAM 170120P00032500 P 01/20/17 32.5 0.40 0.56
AKAM 170120P00035000 P 01/20/17 35.0 0.55 0.72
AKAM 170120P00037500 P 01/20/17 37.5 0.73 0.85
AKAM 170120P00040000 P 01/20/17 40.0 0.98 1.15
AKAM 170120P00042500 P 01/20/17 42.5 1.27 1.44
AKAM 170120P00045000 P 01/20/17 45.0 1.59 1.79
AKAM 170120P00047500 P 01/20/17 47.5 1.99 2.21
AKAM 170120P00050000 P 01/20/17 50.0 2.46 2.70
AKAM 170120P00052500 P 01/20/17 52.5 3.05 3.25
AKAM 170120P00055000 P 01/20/17 55.0 3.70 3.90
AKAM 170120P00057500 P 01/20/17 57.5 4.45 4.65
AKAM 170120P00060000 P 01/20/17 60.0 5.25 5.50
AKAM 170120P00062500 P 01/20/17 62.5 6.20 6.45
AKAM 170120P00065000 P 01/20/17 65.0 7.25 7.45
AKAM 170120P00067500 P 01/20/17 67.5 8.35 8.60
AKAM 170120P00070000 P 01/20/17 70.0 9.60 9.85
AKAM 170120P00072500 P 01/20/17 72.5 10.95 11.20
AKAM 170120P00075000 P 01/20/17 75.0 12.40 12.60
AKAM 170120P00077500 P 01/20/17 77.5 13.90 14.15
AKAM 170120P00080000 P 01/20/17 80.0 15.50 15.80
AKAM 170120P00082500 P 01/20/17 82.5 17.25 17.55
AKAM 170120P00085000 P 01/20/17 85.0 19.00 19.35
AKAM 170120P00087500 P 01/20/17 87.5 20.90 21.25
AKAM 170120P00090000 P 01/20/17 90.0 22.85 23.20
AKAM 170120P00095000 P 01/20/17 95.0 26.95 27.30
AKAM 170120P00100000 P 01/20/17 100.0 31.30 31.65
AKAM 170120P00105000 P 01/20/17 105.0 33.90 36.65
AKAM 170120P00110000 P 01/20/17 110.0 38.45 41.55
AKAM 170120P00115000 P 01/20/17 115.0 43.25 46.70

OPRA data is delayed 15 minutes.