Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-15)Premium Content

Akamai Technologies Inc (AKAM)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 160902C00040000 C 09/02/16 40.0 12.50 16.75
AKAM 160902C00042000 C 09/02/16 42.0 10.65 14.35
AKAM 160902C00042500 C 09/02/16 42.5 10.00 14.45
AKAM 160902C00043000 C 09/02/16 43.0 9.50 13.95
AKAM 160902C00043500 C 09/02/16 43.5 9.05 13.35
AKAM 160902C00044000 C 09/02/16 44.0 9.60 13.50
AKAM 160902C00045000 C 09/02/16 45.0 7.40 11.05
AKAM 160902C00045500 C 09/02/16 45.5 7.00 10.75
AKAM 160902C00046000 C 09/02/16 46.0 6.65 10.95
AKAM 160902C00046500 C 09/02/16 46.5 6.15 10.55
AKAM 160902C00047000 C 09/02/16 47.0 6.70 8.70
AKAM 160902C00047500 C 09/02/16 47.5 7.35 9.75
AKAM 160902C00048000 C 09/02/16 48.0 6.85 7.80
AKAM 160902C00048500 C 09/02/16 48.5 6.35 8.75
AKAM 160902C00049000 C 09/02/16 49.0 5.85 6.15
AKAM 160902C00049500 C 09/02/16 49.5 5.35 6.30
AKAM 160902C00050000 C 09/02/16 50.0 4.85 5.15
AKAM 160902C00050500 C 09/02/16 50.5 4.35 4.65
AKAM 160902C00051000 C 09/02/16 51.0 3.85 4.15
AKAM 160902C00051500 C 09/02/16 51.5 3.35 3.65
AKAM 160902C00052000 C 09/02/16 52.0 3.00 3.15
AKAM 160902C00052500 C 09/02/16 52.5 2.53 2.65
AKAM 160902C00053000 C 09/02/16 53.0 2.08 2.17
AKAM 160902C00053500 C 09/02/16 53.5 1.59 1.74
AKAM 160902C00054000 C 09/02/16 54.0 1.22 1.27
AKAM 160902C00054500 C 09/02/16 54.5 0.85 0.91
AKAM 160902C00055000 C 09/02/16 55.0 0.55 0.61
AKAM 160902C00055500 C 09/02/16 55.5 0.32 0.38
AKAM 160902C00056000 C 09/02/16 56.0 0.17 0.22
AKAM 160902C00056500 C 09/02/16 56.5 0.08 0.15
AKAM 160902C00057000 C 09/02/16 57.0 0.00 0.35
AKAM 160902C00057500 C 09/02/16 57.5 0.00 0.50
AKAM 160902C00058000 C 09/02/16 58.0 0.00 0.26
AKAM 160902C00058500 C 09/02/16 58.5 0.00 0.27
AKAM 160902C00059000 C 09/02/16 59.0 0.00 0.27
AKAM 160902C00059500 C 09/02/16 59.5 0.00 0.26
AKAM 160902C00060000 C 09/02/16 60.0 0.00 0.15
AKAM 160902C00060500 C 09/02/16 60.5 0.00 0.26
AKAM 160902C00061000 C 09/02/16 61.0 0.00 0.26
AKAM 160902C00061500 C 09/02/16 61.5 0.00 0.50
AKAM 160902C00062000 C 09/02/16 62.0 0.00 0.50
AKAM 160902C00062500 C 09/02/16 62.5 0.00 0.50
AKAM 160902C00063000 C 09/02/16 63.0 0.00 0.50
AKAM 160902C00063500 C 09/02/16 63.5 0.00 0.50
AKAM 160902C00064000 C 09/02/16 64.0 0.00 0.08
AKAM 160902C00064500 C 09/02/16 64.5 0.00 0.50
AKAM 160902C00065000 C 09/02/16 65.0 0.00 0.45
AKAM 160902C00065500 C 09/02/16 65.5 0.00 0.45
AKAM 160902C00066000 C 09/02/16 66.0 0.00 0.50
AKAM 160902C00066500 C 09/02/16 66.5 0.00 0.26
AKAM 160902C00067000 C 09/02/16 67.0 0.00 0.26
AKAM 160902C00070000 C 09/02/16 70.0 0.00 0.26
AKAM 160902C00075000 C 09/02/16 75.0 0.00 0.26
AKAM 160902P00040000 P 09/02/16 40.0 0.00 0.05
AKAM 160902P00042000 P 09/02/16 42.0 0.00 0.26
AKAM 160902P00042500 P 09/02/16 42.5 0.00 0.50
AKAM 160902P00043000 P 09/02/16 43.0 0.00 0.50
AKAM 160902P00043500 P 09/02/16 43.5 0.00 0.50
AKAM 160902P00044000 P 09/02/16 44.0 0.00 0.50
AKAM 160902P00045000 P 09/02/16 45.0 0.00 0.50
AKAM 160902P00045500 P 09/02/16 45.5 0.00 0.50
AKAM 160902P00046000 P 09/02/16 46.0 0.00 0.50
AKAM 160902P00046500 P 09/02/16 46.5 0.00 0.50
AKAM 160902P00047000 P 09/02/16 47.0 0.00 0.50
AKAM 160902P00047500 P 09/02/16 47.5 0.00 0.03
AKAM 160902P00048000 P 09/02/16 48.0 0.00 0.50
AKAM 160902P00048500 P 09/02/16 48.5 0.00 0.50
AKAM 160902P00049000 P 09/02/16 49.0 0.00 0.50
AKAM 160902P00049500 P 09/02/16 49.5 0.00 0.50
AKAM 160902P00050000 P 09/02/16 50.0 0.00 0.05
AKAM 160902P00050500 P 09/02/16 50.5 0.00 0.50
AKAM 160902P00051000 P 09/02/16 51.0 0.00 0.10
AKAM 160902P00051500 P 09/02/16 51.5 0.00 0.10
AKAM 160902P00052000 P 09/02/16 52.0 0.01 0.10
AKAM 160902P00052500 P 09/02/16 52.5 0.00 0.31
AKAM 160902P00053000 P 09/02/16 53.0 0.02 0.13
AKAM 160902P00053500 P 09/02/16 53.5 0.11 0.18
AKAM 160902P00054000 P 09/02/16 54.0 0.19 0.25
AKAM 160902P00054500 P 09/02/16 54.5 0.31 0.37
AKAM 160902P00055000 P 09/02/16 55.0 0.50 0.57
AKAM 160902P00055500 P 09/02/16 55.5 0.78 0.85
AKAM 160902P00056000 P 09/02/16 56.0 1.11 1.19
AKAM 160902P00056500 P 09/02/16 56.5 1.51 1.69
AKAM 160902P00057000 P 09/02/16 57.0 1.96 2.06
AKAM 160902P00057500 P 09/02/16 57.5 2.43 2.54
AKAM 160902P00058000 P 09/02/16 58.0 2.89 3.20
AKAM 160902P00058500 P 09/02/16 58.5 3.40 3.70
AKAM 160902P00059000 P 09/02/16 59.0 3.90 4.20
AKAM 160902P00059500 P 09/02/16 59.5 4.40 4.70
AKAM 160902P00060000 P 09/02/16 60.0 4.90 5.20
AKAM 160902P00060500 P 09/02/16 60.5 5.40 5.70
AKAM 160902P00061000 P 09/02/16 61.0 5.90 6.20
AKAM 160902P00061500 P 09/02/16 61.5 6.40 6.70
AKAM 160902P00062000 P 09/02/16 62.0 6.90 7.20
AKAM 160902P00062500 P 09/02/16 62.5 7.40 7.70
AKAM 160902P00063000 P 09/02/16 63.0 5.55 8.95
AKAM 160902P00063500 P 09/02/16 63.5 6.15 9.70
AKAM 160902P00064000 P 09/02/16 64.0 6.55 10.90
AKAM 160902P00064500 P 09/02/16 64.5 7.05 11.45
AKAM 160902P00065000 P 09/02/16 65.0 7.55 11.90
AKAM 160902P00065500 P 09/02/16 65.5 8.25 12.55
AKAM 160902P00066000 P 09/02/16 66.0 8.55 12.85
AKAM 160902P00066500 P 09/02/16 66.5 9.05 13.40
AKAM 160902P00067000 P 09/02/16 67.0 9.55 13.90
AKAM 160902P00070000 P 09/02/16 70.0 12.55 16.85
AKAM 160902P00075000 P 09/02/16 75.0 17.55 21.90
AKAM 160909C00040000 C 09/09/16 40.0 12.50 16.80
AKAM 160909C00042000 C 09/09/16 42.0 10.50 14.95
AKAM 160909C00042500 C 09/09/16 42.5 11.00 13.65
AKAM 160909C00043000 C 09/09/16 43.0 10.50 13.70
AKAM 160909C00043500 C 09/09/16 43.5 10.15 12.65
AKAM 160909C00044000 C 09/09/16 44.0 8.80 13.10
AKAM 160909C00044500 C 09/09/16 44.5 8.20 12.55
AKAM 160909C00045000 C 09/09/16 45.0 8.75 10.25
AKAM 160909C00045500 C 09/09/16 45.5 8.25 10.60
AKAM 160909C00046000 C 09/09/16 46.0 7.80 9.50
AKAM 160909C00046500 C 09/09/16 46.5 7.30 9.00
AKAM 160909C00047000 C 09/09/16 47.0 6.45 8.35
AKAM 160909C00047500 C 09/09/16 47.5 7.35 7.70
AKAM 160909C00048000 C 09/09/16 48.0 6.85 7.20
AKAM 160909C00048500 C 09/09/16 48.5 6.35 6.70
AKAM 160909C00049000 C 09/09/16 49.0 5.85 6.20
AKAM 160909C00049500 C 09/09/16 49.5 5.35 5.70
AKAM 160909C00050000 C 09/09/16 50.0 4.90 5.20
AKAM 160909C00050500 C 09/09/16 50.5 4.40 4.70
AKAM 160909C00051000 C 09/09/16 51.0 3.90 4.25
AKAM 160909C00051500 C 09/09/16 51.5 3.45 3.75
AKAM 160909C00052000 C 09/09/16 52.0 3.00 3.25
AKAM 160909C00052500 C 09/09/16 52.5 2.61 2.78
AKAM 160909C00053000 C 09/09/16 53.0 2.25 2.34
AKAM 160909C00053500 C 09/09/16 53.5 1.85 1.91
AKAM 160909C00054000 C 09/09/16 54.0 1.48 1.52
AKAM 160909C00054500 C 09/09/16 54.5 1.14 1.16
AKAM 160909C00055000 C 09/09/16 55.0 0.85 0.89
AKAM 160909C00055500 C 09/09/16 55.5 0.60 0.65
AKAM 160909C00056000 C 09/09/16 56.0 0.41 0.46
AKAM 160909C00056500 C 09/09/16 56.5 0.26 0.32
AKAM 160909C00057000 C 09/09/16 57.0 0.17 0.23
AKAM 160909C00057500 C 09/09/16 57.5 0.11 0.16
AKAM 160909C00058000 C 09/09/16 58.0 0.04 0.31
AKAM 160909C00058500 C 09/09/16 58.5 0.00 0.29
AKAM 160909C00059000 C 09/09/16 59.0 0.00 0.19
AKAM 160909C00059500 C 09/09/16 59.5 0.00 0.38
AKAM 160909C00060000 C 09/09/16 60.0 0.00 0.45
AKAM 160909C00060500 C 09/09/16 60.5 0.00 0.22
AKAM 160909C00061000 C 09/09/16 61.0 0.00 0.45
AKAM 160909C00061500 C 09/09/16 61.5 0.00 0.45
AKAM 160909C00062000 C 09/09/16 62.0 0.00 0.21
AKAM 160909C00062500 C 09/09/16 62.5 0.00 0.21
AKAM 160909C00065000 C 09/09/16 65.0 0.00 0.21
AKAM 160909P00040000 P 09/09/16 40.0 0.00 0.10
AKAM 160909P00042000 P 09/09/16 42.0 0.00 0.50
AKAM 160909P00042500 P 09/09/16 42.5 0.00 0.50
AKAM 160909P00043000 P 09/09/16 43.0 0.00 0.50
AKAM 160909P00043500 P 09/09/16 43.5 0.00 0.50
AKAM 160909P00044000 P 09/09/16 44.0 0.00 0.10
AKAM 160909P00044500 P 09/09/16 44.5 0.00 0.50
AKAM 160909P00045000 P 09/09/16 45.0 0.00 0.50
AKAM 160909P00045500 P 09/09/16 45.5 0.00 0.50
AKAM 160909P00046000 P 09/09/16 46.0 0.00 0.50
AKAM 160909P00046500 P 09/09/16 46.5 0.00 0.50
AKAM 160909P00047000 P 09/09/16 47.0 0.00 0.50
AKAM 160909P00047500 P 09/09/16 47.5 0.00 0.50
AKAM 160909P00048000 P 09/09/16 48.0 0.00 0.50
AKAM 160909P00048500 P 09/09/16 48.5 0.00 0.50
AKAM 160909P00049000 P 09/09/16 49.0 0.00 0.50
AKAM 160909P00049500 P 09/09/16 49.5 0.00 0.50
AKAM 160909P00050000 P 09/09/16 50.0 0.00 0.36
AKAM 160909P00050500 P 09/09/16 50.5 0.00 0.47
AKAM 160909P00051000 P 09/09/16 51.0 0.06 0.33
AKAM 160909P00051500 P 09/09/16 51.5 0.00 0.22
AKAM 160909P00052000 P 09/09/16 52.0 0.13 0.17
AKAM 160909P00052500 P 09/09/16 52.5 0.18 0.23
AKAM 160909P00053000 P 09/09/16 53.0 0.22 0.30
AKAM 160909P00053500 P 09/09/16 53.5 0.32 0.38
AKAM 160909P00054000 P 09/09/16 54.0 0.44 0.49
AKAM 160909P00054500 P 09/09/16 54.5 0.59 0.64
AKAM 160909P00055000 P 09/09/16 55.0 0.80 0.84
AKAM 160909P00055500 P 09/09/16 55.5 1.05 1.11
AKAM 160909P00056000 P 09/09/16 56.0 1.36 1.42
AKAM 160909P00056500 P 09/09/16 56.5 1.71 1.78
AKAM 160909P00057000 P 09/09/16 57.0 2.11 2.20
AKAM 160909P00057500 P 09/09/16 57.5 2.53 2.62
AKAM 160909P00058000 P 09/09/16 58.0 3.00 3.25
AKAM 160909P00058500 P 09/09/16 58.5 3.40 3.75
AKAM 160909P00059000 P 09/09/16 59.0 3.90 4.20
AKAM 160909P00059500 P 09/09/16 59.5 4.40 4.70
AKAM 160909P00060000 P 09/09/16 60.0 4.60 5.45
AKAM 160909P00060500 P 09/09/16 60.5 5.40 5.70
AKAM 160909P00061000 P 09/09/16 61.0 5.90 6.20
AKAM 160909P00061500 P 09/09/16 61.5 4.90 6.70
AKAM 160909P00062000 P 09/09/16 62.0 6.90 7.20
AKAM 160909P00062500 P 09/09/16 62.5 5.20 9.55
AKAM 160909P00065000 P 09/09/16 65.0 7.65 12.10
AKAM 160916C00030000 C 09/16/16 30.0 23.35 26.30
AKAM 160916C00032500 C 09/16/16 32.5 20.25 23.50
AKAM 160916C00035000 C 09/16/16 35.0 17.75 21.00
AKAM 160916C00037500 C 09/16/16 37.5 15.15 19.50
AKAM 160916C00040000 C 09/16/16 40.0 12.65 17.00
AKAM 160916C00041000 C 09/16/16 41.0 11.65 16.00
AKAM 160916C00042000 C 09/16/16 42.0 10.95 13.35
AKAM 160916C00042500 C 09/16/16 42.5 10.20 14.30
AKAM 160916C00043000 C 09/16/16 43.0 9.75 13.80
AKAM 160916C00043500 C 09/16/16 43.5 9.15 13.50
AKAM 160916C00044000 C 09/16/16 44.0 8.65 12.90
AKAM 160916C00044500 C 09/16/16 44.5 8.15 12.50
AKAM 160916C00045000 C 09/16/16 45.0 9.85 10.15
AKAM 160916C00045500 C 09/16/16 45.5 7.15 9.85
AKAM 160916C00046000 C 09/16/16 46.0 6.65 11.00
AKAM 160916C00046500 C 09/16/16 46.5 6.15 10.65
AKAM 160916C00047000 C 09/16/16 47.0 7.70 8.35
AKAM 160916C00047500 C 09/16/16 47.5 7.40 7.70
AKAM 160916C00048000 C 09/16/16 48.0 6.90 7.20
AKAM 160916C00048500 C 09/16/16 48.5 6.40 6.70
AKAM 160916C00049000 C 09/16/16 49.0 5.90 6.20
AKAM 160916C00049500 C 09/16/16 49.5 5.45 5.75
AKAM 160916C00050000 C 09/16/16 50.0 4.95 5.25
AKAM 160916C00050500 C 09/16/16 50.5 4.50 4.80
AKAM 160916C00051000 C 09/16/16 51.0 4.00 4.35
AKAM 160916C00051500 C 09/16/16 51.5 3.55 3.90
AKAM 160916C00052000 C 09/16/16 52.0 3.15 3.45
AKAM 160916C00052500 C 09/16/16 52.5 2.86 2.93
AKAM 160916C00053000 C 09/16/16 53.0 2.45 2.52
AKAM 160916C00053500 C 09/16/16 53.5 2.07 2.13
AKAM 160916C00054000 C 09/16/16 54.0 1.74 1.77
AKAM 160916C00054500 C 09/16/16 54.5 1.42 1.45
AKAM 160916C00055000 C 09/16/16 55.0 1.13 1.17
AKAM 160916C00055500 C 09/16/16 55.5 0.87 0.92
AKAM 160916C00056000 C 09/16/16 56.0 0.69 0.71
AKAM 160916C00056500 C 09/16/16 56.5 0.48 0.54
AKAM 160916C00057000 C 09/16/16 57.0 0.33 0.40
AKAM 160916C00057500 C 09/16/16 57.5 0.26 0.30
AKAM 160916C00058000 C 09/16/16 58.0 0.17 0.24
AKAM 160916C00058500 C 09/16/16 58.5 0.11 0.17
AKAM 160916C00059000 C 09/16/16 59.0 0.09 0.21
AKAM 160916C00059500 C 09/16/16 59.5 0.06 0.20
AKAM 160916C00060000 C 09/16/16 60.0 0.04 0.14
AKAM 160916C00060500 C 09/16/16 60.5 0.00 0.18
AKAM 160916C00061000 C 09/16/16 61.0 0.00 0.19
AKAM 160916C00061500 C 09/16/16 61.5 0.00 0.21
AKAM 160916C00062000 C 09/16/16 62.0 0.00 0.22
AKAM 160916C00062500 C 09/16/16 62.5 0.00 0.12
AKAM 160916C00063000 C 09/16/16 63.0 0.00 0.16
AKAM 160916C00063500 C 09/16/16 63.5 0.00 0.16
AKAM 160916C00064000 C 09/16/16 64.0 0.00 0.16
AKAM 160916C00065000 C 09/16/16 65.0 0.00 0.16
AKAM 160916C00066000 C 09/16/16 66.0 0.00 0.26
AKAM 160916C00067500 C 09/16/16 67.5 0.00 0.26
AKAM 160916C00070000 C 09/16/16 70.0 0.00 0.01
AKAM 160916C00075000 C 09/16/16 75.0 0.00 0.25
AKAM 160916C00080000 C 09/16/16 80.0 0.00 0.25
AKAM 160916C00085000 C 09/16/16 85.0 0.00 0.25
AKAM 160916P00030000 P 09/16/16 30.0 0.00 0.25
AKAM 160916P00032500 P 09/16/16 32.5 0.00 0.25
AKAM 160916P00035000 P 09/16/16 35.0 0.00 0.25
AKAM 160916P00037500 P 09/16/16 37.5 0.00 0.26
AKAM 160916P00040000 P 09/16/16 40.0 0.00 0.26
AKAM 160916P00041000 P 09/16/16 41.0 0.00 0.26
AKAM 160916P00042000 P 09/16/16 42.0 0.00 0.26
AKAM 160916P00042500 P 09/16/16 42.5 0.00 0.27
AKAM 160916P00043000 P 09/16/16 43.0 0.00 0.27
AKAM 160916P00043500 P 09/16/16 43.5 0.00 0.27
AKAM 160916P00044000 P 09/16/16 44.0 0.00 0.27
AKAM 160916P00044500 P 09/16/16 44.5 0.00 0.27
AKAM 160916P00045000 P 09/16/16 45.0 0.00 0.19
AKAM 160916P00045500 P 09/16/16 45.5 0.00 0.28
AKAM 160916P00046000 P 09/16/16 46.0 0.00 0.29
AKAM 160916P00046500 P 09/16/16 46.5 0.00 0.29
AKAM 160916P00047000 P 09/16/16 47.0 0.00 0.30
AKAM 160916P00047500 P 09/16/16 47.5 0.04 0.31
AKAM 160916P00048000 P 09/16/16 48.0 0.01 0.32
AKAM 160916P00048500 P 09/16/16 48.5 0.02 0.33
AKAM 160916P00049000 P 09/16/16 49.0 0.04 0.34
AKAM 160916P00049500 P 09/16/16 49.5 0.08 0.29
AKAM 160916P00050000 P 09/16/16 50.0 0.10 0.21
AKAM 160916P00050500 P 09/16/16 50.5 0.13 0.37
AKAM 160916P00051000 P 09/16/16 51.0 0.16 0.22
AKAM 160916P00051500 P 09/16/16 51.5 0.20 0.25
AKAM 160916P00052000 P 09/16/16 52.0 0.26 0.31
AKAM 160916P00052500 P 09/16/16 52.5 0.33 0.38
AKAM 160916P00053000 P 09/16/16 53.0 0.42 0.46
AKAM 160916P00053500 P 09/16/16 53.5 0.54 0.58
AKAM 160916P00054000 P 09/16/16 54.0 0.68 0.72
AKAM 160916P00054500 P 09/16/16 54.5 0.86 0.89
AKAM 160916P00055000 P 09/16/16 55.0 1.07 1.11
AKAM 160916P00055500 P 09/16/16 55.5 1.32 1.36
AKAM 160916P00056000 P 09/16/16 56.0 1.61 1.66
AKAM 160916P00056500 P 09/16/16 56.5 1.93 2.00
AKAM 160916P00057000 P 09/16/16 57.0 2.28 2.37
AKAM 160916P00057500 P 09/16/16 57.5 2.68 2.77
AKAM 160916P00058000 P 09/16/16 58.0 3.05 3.30
AKAM 160916P00058500 P 09/16/16 58.5 3.50 3.80
AKAM 160916P00059000 P 09/16/16 59.0 4.05 4.25
AKAM 160916P00059500 P 09/16/16 59.5 4.50 4.75
AKAM 160916P00060000 P 09/16/16 60.0 4.90 5.20
AKAM 160916P00060500 P 09/16/16 60.5 5.40 5.70
AKAM 160916P00061000 P 09/16/16 61.0 5.90 6.20
AKAM 160916P00061500 P 09/16/16 61.5 6.40 6.70
AKAM 160916P00062000 P 09/16/16 62.0 6.90 7.20
AKAM 160916P00062500 P 09/16/16 62.5 7.40 7.70
AKAM 160916P00063000 P 09/16/16 63.0 7.60 8.30
AKAM 160916P00063500 P 09/16/16 63.5 6.20 10.85
AKAM 160916P00064000 P 09/16/16 64.0 6.75 11.10
AKAM 160916P00065000 P 09/16/16 65.0 7.50 10.30
AKAM 160916P00066000 P 09/16/16 66.0 8.50 11.25
AKAM 160916P00067500 P 09/16/16 67.5 9.90 14.25
AKAM 160916P00070000 P 09/16/16 70.0 12.50 15.30
AKAM 160916P00075000 P 09/16/16 75.0 17.45 20.30
AKAM 160916P00080000 P 09/16/16 80.0 22.40 25.30
AKAM 160916P00085000 P 09/16/16 85.0 27.40 30.30
AKAM 160923C00042500 C 09/23/16 42.5 10.60 15.00
AKAM 160923C00043000 C 09/23/16 43.0 10.65 12.95
AKAM 160923C00043500 C 09/23/16 43.5 10.95 11.85
AKAM 160923C00044000 C 09/23/16 44.0 10.35 11.95
AKAM 160923C00044500 C 09/23/16 44.5 8.15 11.15
AKAM 160923C00045000 C 09/23/16 45.0 8.80 10.50
AKAM 160923C00045500 C 09/23/16 45.5 7.80 12.00
AKAM 160923C00046000 C 09/23/16 46.0 6.70 11.20
AKAM 160923C00046500 C 09/23/16 46.5 8.20 8.85
AKAM 160923C00047000 C 09/23/16 47.0 7.70 8.30
AKAM 160923C00047500 C 09/23/16 47.5 7.40 7.75
AKAM 160923C00048000 C 09/23/16 48.0 6.95 7.25
AKAM 160923C00048500 C 09/23/16 48.5 6.45 6.80
AKAM 160923C00049000 C 09/23/16 49.0 6.00 6.30
AKAM 160923C00049500 C 09/23/16 49.5 5.50 5.80
AKAM 160923C00050000 C 09/23/16 50.0 5.05 5.35
AKAM 160923C00050500 C 09/23/16 50.5 4.60 4.90
AKAM 160923C00051000 C 09/23/16 51.0 4.15 4.45
AKAM 160923C00051500 C 09/23/16 51.5 3.75 4.05
AKAM 160923C00052000 C 09/23/16 52.0 3.35 3.55
AKAM 160923C00052500 C 09/23/16 52.5 3.00 3.20
AKAM 160923C00053000 C 09/23/16 53.0 2.64 2.71
AKAM 160923C00053500 C 09/23/16 53.5 2.28 2.34
AKAM 160923C00054000 C 09/23/16 54.0 1.94 2.00
AKAM 160923C00054500 C 09/23/16 54.5 1.63 1.68
AKAM 160923C00055000 C 09/23/16 55.0 1.35 1.40
AKAM 160923C00055500 C 09/23/16 55.5 1.10 1.15
AKAM 160923C00056000 C 09/23/16 56.0 0.87 0.94
AKAM 160923C00056500 C 09/23/16 56.5 0.68 0.75
AKAM 160923C00057000 C 09/23/16 57.0 0.53 0.59
AKAM 160923C00057500 C 09/23/16 57.5 0.39 0.46
AKAM 160923C00058000 C 09/23/16 58.0 0.30 0.36
AKAM 160923C00058500 C 09/23/16 58.5 0.22 0.29
AKAM 160923C00059000 C 09/23/16 59.0 0.17 0.22
AKAM 160923C00059500 C 09/23/16 59.5 0.11 0.23
AKAM 160923C00060000 C 09/23/16 60.0 0.07 0.38
AKAM 160923C00060500 C 09/23/16 60.5 0.00 0.40
AKAM 160923C00061000 C 09/23/16 61.0 0.00 0.40
AKAM 160923C00061500 C 09/23/16 61.5 0.00 0.40
AKAM 160923C00062000 C 09/23/16 62.0 0.00 0.40
AKAM 160923C00062500 C 09/23/16 62.5 0.00 0.40
AKAM 160923C00065000 C 09/23/16 65.0 0.00 0.12
AKAM 160923P00042500 P 09/23/16 42.5 0.00 0.27
AKAM 160923P00043000 P 09/23/16 43.0 0.00 0.27
AKAM 160923P00043500 P 09/23/16 43.5 0.00 0.28
AKAM 160923P00044000 P 09/23/16 44.0 0.00 0.28
AKAM 160923P00044500 P 09/23/16 44.5 0.00 0.28
AKAM 160923P00045000 P 09/23/16 45.0 0.00 0.29
AKAM 160923P00045500 P 09/23/16 45.5 0.00 0.50
AKAM 160923P00046000 P 09/23/16 46.0 0.00 0.50
AKAM 160923P00046500 P 09/23/16 46.5 0.00 0.50
AKAM 160923P00047000 P 09/23/16 47.0 0.00 0.50
AKAM 160923P00047500 P 09/23/16 47.5 0.00 0.49
AKAM 160923P00048000 P 09/23/16 48.0 0.00 0.49
AKAM 160923P00048500 P 09/23/16 48.5 0.00 0.44
AKAM 160923P00049000 P 09/23/16 49.0 0.04 0.39
AKAM 160923P00049500 P 09/23/16 49.5 0.12 0.37
AKAM 160923P00050000 P 09/23/16 50.0 0.17 0.22
AKAM 160923P00050500 P 09/23/16 50.5 0.21 0.27
AKAM 160923P00051000 P 09/23/16 51.0 0.26 0.31
AKAM 160923P00051500 P 09/23/16 51.5 0.32 0.38
AKAM 160923P00052000 P 09/23/16 52.0 0.39 0.46
AKAM 160923P00052500 P 09/23/16 52.5 0.48 0.54
AKAM 160923P00053000 P 09/23/16 53.0 0.59 0.65
AKAM 160923P00053500 P 09/23/16 53.5 0.72 0.78
AKAM 160923P00054000 P 09/23/16 54.0 0.88 0.94
AKAM 160923P00054500 P 09/23/16 54.5 1.07 1.13
AKAM 160923P00055000 P 09/23/16 55.0 1.29 1.34
AKAM 160923P00055500 P 09/23/16 55.5 1.53 1.59
AKAM 160923P00056000 P 09/23/16 56.0 1.81 1.88
AKAM 160923P00056500 P 09/23/16 56.5 2.11 2.20
AKAM 160923P00057000 P 09/23/16 57.0 2.46 2.55
AKAM 160923P00057500 P 09/23/16 57.5 2.82 3.05
AKAM 160923P00058000 P 09/23/16 58.0 3.20 3.40
AKAM 160923P00058500 P 09/23/16 58.5 3.60 3.90
AKAM 160923P00059000 P 09/23/16 59.0 4.05 4.35
AKAM 160923P00059500 P 09/23/16 59.5 4.50 4.80
AKAM 160923P00060000 P 09/23/16 60.0 4.95 5.30
AKAM 160923P00060500 P 09/23/16 60.5 5.45 5.75
AKAM 160923P00061000 P 09/23/16 61.0 5.90 6.25
AKAM 160923P00061500 P 09/23/16 61.5 6.40 6.70
AKAM 160923P00062000 P 09/23/16 62.0 6.90 7.20
AKAM 160923P00062500 P 09/23/16 62.5 7.40 7.75
AKAM 160923P00065000 P 09/23/16 65.0 8.45 12.10
AKAM 160930C00044500 C 09/30/16 44.5 9.80 12.95
AKAM 160930C00045000 C 09/30/16 45.0 8.55 11.45
AKAM 160930C00045500 C 09/30/16 45.5 7.20 10.00
AKAM 160930C00046000 C 09/30/16 46.0 7.90 10.05
AKAM 160930C00046500 C 09/30/16 46.5 8.05 8.90
AKAM 160930C00047000 C 09/30/16 47.0 7.75 8.40
AKAM 160930C00047500 C 09/30/16 47.5 6.95 8.05
AKAM 160930C00048000 C 09/30/16 48.0 7.00 7.30
AKAM 160930C00048500 C 09/30/16 48.5 6.50 6.85
AKAM 160930C00049000 C 09/30/16 49.0 6.05 6.40
AKAM 160930C00049500 C 09/30/16 49.5 5.60 5.90
AKAM 160930C00050000 C 09/30/16 50.0 5.15 5.45
AKAM 160930C00050500 C 09/30/16 50.5 4.70 5.00
AKAM 160930C00051000 C 09/30/16 51.0 4.25 4.60
AKAM 160930C00051500 C 09/30/16 51.5 3.85 4.15
AKAM 160930C00052000 C 09/30/16 52.0 3.45 3.75
AKAM 160930C00052500 C 09/30/16 52.5 3.05 3.35
AKAM 160930C00053000 C 09/30/16 53.0 2.82 2.89
AKAM 160930C00053500 C 09/30/16 53.5 2.47 2.53
AKAM 160930C00054000 C 09/30/16 54.0 2.14 2.20
AKAM 160930C00054500 C 09/30/16 54.5 1.84 1.89
AKAM 160930C00055000 C 09/30/16 55.0 1.56 1.62
AKAM 160930C00055500 C 09/30/16 55.5 1.31 1.37
AKAM 160930C00056000 C 09/30/16 56.0 1.07 1.15
AKAM 160930C00056500 C 09/30/16 56.5 0.86 0.95
AKAM 160930C00057000 C 09/30/16 57.0 0.70 0.78
AKAM 160930C00057500 C 09/30/16 57.5 0.53 0.64
AKAM 160930C00058000 C 09/30/16 58.0 0.41 0.52
AKAM 160930C00058500 C 09/30/16 58.5 0.32 0.40
AKAM 160930C00059000 C 09/30/16 59.0 0.25 0.33
AKAM 160930C00059500 C 09/30/16 59.5 0.20 0.40
AKAM 160930C00060000 C 09/30/16 60.0 0.09 0.44
AKAM 160930C00060500 C 09/30/16 60.5 0.04 0.48
AKAM 160930C00061000 C 09/30/16 61.0 0.00 0.49
AKAM 160930C00061500 C 09/30/16 61.5 0.00 0.50
AKAM 160930C00062000 C 09/30/16 62.0 0.00 0.50
AKAM 160930P00044500 P 09/30/16 44.5 0.00 0.50
AKAM 160930P00045000 P 09/30/16 45.0 0.00 0.50
AKAM 160930P00045500 P 09/30/16 45.5 0.00 0.50
AKAM 160930P00046000 P 09/30/16 46.0 0.00 0.50
AKAM 160930P00046500 P 09/30/16 46.5 0.00 0.49
AKAM 160930P00047000 P 09/30/16 47.0 0.00 0.49
AKAM 160930P00047500 P 09/30/16 47.5 0.02 0.49
AKAM 160930P00048000 P 09/30/16 48.0 0.12 0.21
AKAM 160930P00048500 P 09/30/16 48.5 0.04 0.43
AKAM 160930P00049000 P 09/30/16 49.0 0.12 0.45
AKAM 160930P00049500 P 09/30/16 49.5 0.21 0.38
AKAM 160930P00050000 P 09/30/16 50.0 0.26 0.31
AKAM 160930P00050500 P 09/30/16 50.5 0.31 0.37
AKAM 160930P00051000 P 09/30/16 51.0 0.37 0.43
AKAM 160930P00051500 P 09/30/16 51.5 0.44 0.51
AKAM 160930P00052000 P 09/30/16 52.0 0.53 0.59
AKAM 160930P00052500 P 09/30/16 52.5 0.63 0.69
AKAM 160930P00053000 P 09/30/16 53.0 0.77 0.82
AKAM 160930P00053500 P 09/30/16 53.5 0.91 0.96
AKAM 160930P00054000 P 09/30/16 54.0 1.08 1.13
AKAM 160930P00054500 P 09/30/16 54.5 1.28 1.33
AKAM 160930P00055000 P 09/30/16 55.0 1.50 1.55
AKAM 160930P00055500 P 09/30/16 55.5 1.73 1.80
AKAM 160930P00056000 P 09/30/16 56.0 1.99 2.08
AKAM 160930P00056500 P 09/30/16 56.5 2.29 2.39
AKAM 160930P00057000 P 09/30/16 57.0 2.61 2.71
AKAM 160930P00057500 P 09/30/16 57.5 2.96 3.20
AKAM 160930P00058000 P 09/30/16 58.0 3.30 3.60
AKAM 160930P00058500 P 09/30/16 58.5 3.70 4.00
AKAM 160930P00059000 P 09/30/16 59.0 4.10 4.45
AKAM 160930P00059500 P 09/30/16 59.5 4.55 4.90
AKAM 160930P00060000 P 09/30/16 60.0 5.05 5.35
AKAM 160930P00060500 P 09/30/16 60.5 5.45 5.80
AKAM 160930P00061000 P 09/30/16 61.0 5.95 6.25
AKAM 160930P00061500 P 09/30/16 61.5 6.40 6.75
AKAM 160930P00062000 P 09/30/16 62.0 6.90 7.25
AKAM 161007C00046500 C 10/07/16 46.5 8.25 8.95
AKAM 161007C00047000 C 10/07/16 47.0 7.70 8.50
AKAM 161007C00047500 C 10/07/16 47.5 7.35 7.90
AKAM 161007C00048000 C 10/07/16 48.0 7.05 7.45
AKAM 161007C00048500 C 10/07/16 48.5 6.60 6.95
AKAM 161007C00049000 C 10/07/16 49.0 6.15 6.50
AKAM 161007C00049500 C 10/07/16 49.5 5.70 6.00
AKAM 161007C00050000 C 10/07/16 50.0 5.25 5.55
AKAM 161007C00050500 C 10/07/16 50.5 4.80 5.15
AKAM 161007C00051000 C 10/07/16 51.0 4.40 4.70
AKAM 161007C00051500 C 10/07/16 51.5 4.05 4.30
AKAM 161007C00052000 C 10/07/16 52.0 3.60 3.90
AKAM 161007C00052500 C 10/07/16 52.5 3.25 3.50
AKAM 161007C00053000 C 10/07/16 53.0 2.86 3.15
AKAM 161007C00053500 C 10/07/16 53.5 2.56 2.75
AKAM 161007C00054000 C 10/07/16 54.0 2.29 2.42
AKAM 161007C00054500 C 10/07/16 54.5 2.00 2.13
AKAM 161007C00055000 C 10/07/16 55.0 1.73 1.83
AKAM 161007C00055500 C 10/07/16 55.5 1.50 1.57
AKAM 161007C00056000 C 10/07/16 56.0 1.25 1.32
AKAM 161007C00056500 C 10/07/16 56.5 1.05 1.11
AKAM 161007C00057000 C 10/07/16 57.0 0.86 0.93
AKAM 161007C00057500 C 10/07/16 57.5 0.70 0.77
AKAM 161007C00058000 C 10/07/16 58.0 0.55 0.65
AKAM 161007C00058500 C 10/07/16 58.5 0.44 0.54
AKAM 161007C00059000 C 10/07/16 59.0 0.36 0.44
AKAM 161007C00059500 C 10/07/16 59.5 0.29 0.36
AKAM 161007C00060000 C 10/07/16 60.0 0.19 0.39
AKAM 161007C00060500 C 10/07/16 60.5 0.09 0.43
AKAM 161007C00061000 C 10/07/16 61.0 0.00 0.49
AKAM 161007C00061500 C 10/07/16 61.5 0.00 0.49
AKAM 161007C00062000 C 10/07/16 62.0 0.00 0.49
AKAM 161007P00046500 P 10/07/16 46.5 0.00 0.49
AKAM 161007P00047000 P 10/07/16 47.0 0.00 0.49
AKAM 161007P00047500 P 10/07/16 47.5 0.03 0.47
AKAM 161007P00048000 P 10/07/16 48.0 0.08 0.46
AKAM 161007P00048500 P 10/07/16 48.5 0.20 0.43
AKAM 161007P00049000 P 10/07/16 49.0 0.19 0.35
AKAM 161007P00049500 P 10/07/16 49.5 0.29 0.36
AKAM 161007P00050000 P 10/07/16 50.0 0.34 0.42
AKAM 161007P00050500 P 10/07/16 50.5 0.41 0.48
AKAM 161007P00051000 P 10/07/16 51.0 0.48 0.55
AKAM 161007P00051500 P 10/07/16 51.5 0.56 0.64
AKAM 161007P00052000 P 10/07/16 52.0 0.66 0.73
AKAM 161007P00052500 P 10/07/16 52.5 0.78 0.85
AKAM 161007P00053000 P 10/07/16 53.0 0.92 1.01
AKAM 161007P00053500 P 10/07/16 53.5 1.07 1.13
AKAM 161007P00054000 P 10/07/16 54.0 1.25 1.35
AKAM 161007P00054500 P 10/07/16 54.5 1.44 1.53
AKAM 161007P00055000 P 10/07/16 55.0 1.66 1.73
AKAM 161007P00055500 P 10/07/16 55.5 1.91 2.01
AKAM 161007P00056000 P 10/07/16 56.0 2.18 2.26
AKAM 161007P00056500 P 10/07/16 56.5 2.48 2.57
AKAM 161007P00057000 P 10/07/16 57.0 2.79 2.96
AKAM 161007P00057500 P 10/07/16 57.5 3.05 3.35
AKAM 161007P00058000 P 10/07/16 58.0 3.45 3.75
AKAM 161007P00058500 P 10/07/16 58.5 3.80 4.15
AKAM 161007P00059000 P 10/07/16 59.0 4.25 4.55
AKAM 161007P00059500 P 10/07/16 59.5 4.65 4.95
AKAM 161007P00060000 P 10/07/16 60.0 5.10 5.40
AKAM 161007P00060500 P 10/07/16 60.5 5.55 5.85
AKAM 161007P00061000 P 10/07/16 61.0 5.95 6.30
AKAM 161007P00061500 P 10/07/16 61.5 6.45 6.80
AKAM 161007P00062000 P 10/07/16 62.0 6.90 7.30
AKAM 161021C00027500 C 10/21/16 27.5 25.30 29.30
AKAM 161021C00030000 C 10/21/16 30.0 22.65 27.05
AKAM 161021C00032500 C 10/21/16 32.5 20.15 24.30
AKAM 161021C00035000 C 10/21/16 35.0 17.70 22.15
AKAM 161021C00037500 C 10/21/16 37.5 15.20 19.55
AKAM 161021C00040000 C 10/21/16 40.0 12.70 17.15
AKAM 161021C00042500 C 10/21/16 42.5 12.15 13.00
AKAM 161021C00045000 C 10/21/16 45.0 9.75 10.60
AKAM 161021C00047500 C 10/21/16 47.5 7.50 8.25
AKAM 161021C00050000 C 10/21/16 50.0 5.45 5.85
AKAM 161021C00052500 C 10/21/16 52.5 3.55 3.80
AKAM 161021C00055000 C 10/21/16 55.0 2.10 2.21
AKAM 161021C00057500 C 10/21/16 57.5 1.01 1.14
AKAM 161021C00060000 C 10/21/16 60.0 0.41 0.50
AKAM 161021C00062500 C 10/21/16 62.5 0.15 0.32
AKAM 161021C00065000 C 10/21/16 65.0 0.01 0.15
AKAM 161021C00070000 C 10/21/16 70.0 0.00 0.06
AKAM 161021C00075000 C 10/21/16 75.0 0.00 0.06
AKAM 161021P00027500 P 10/21/16 27.5 0.00 0.06
AKAM 161021P00030000 P 10/21/16 30.0 0.00 0.06
AKAM 161021P00032500 P 10/21/16 32.5 0.00 0.06
AKAM 161021P00035000 P 10/21/16 35.0 0.00 0.06
AKAM 161021P00037500 P 10/21/16 37.5 0.00 0.07
AKAM 161021P00040000 P 10/21/16 40.0 0.00 0.11
AKAM 161021P00042500 P 10/21/16 42.5 0.03 0.19
AKAM 161021P00045000 P 10/21/16 45.0 0.10 0.29
AKAM 161021P00047500 P 10/21/16 47.5 0.27 0.44
AKAM 161021P00050000 P 10/21/16 50.0 0.55 0.64
AKAM 161021P00052500 P 10/21/16 52.5 1.07 1.17
AKAM 161021P00055000 P 10/21/16 55.0 2.00 2.13
AKAM 161021P00057500 P 10/21/16 57.5 3.35 3.65
AKAM 161021P00060000 P 10/21/16 60.0 5.25 5.55
AKAM 161021P00062500 P 10/21/16 62.5 7.50 7.80
AKAM 161021P00065000 P 10/21/16 65.0 7.50 11.65
AKAM 161021P00070000 P 10/21/16 70.0 12.60 16.70
AKAM 161021P00075000 P 10/21/16 75.0 17.50 21.95
AKAM 161118C00027500 C 11/18/16 27.5 25.20 29.60
AKAM 161118C00030000 C 11/18/16 30.0 23.60 27.70
AKAM 161118C00032500 C 11/18/16 32.5 20.65 25.00
AKAM 161118C00035000 C 11/18/16 35.0 18.30 21.75
AKAM 161118C00037500 C 11/18/16 37.5 17.10 18.10
AKAM 161118C00040000 C 11/18/16 40.0 14.65 15.70
AKAM 161118C00042500 C 11/18/16 42.5 12.45 13.35
AKAM 161118C00045000 C 11/18/16 45.0 10.35 11.05
AKAM 161118C00047500 C 11/18/16 47.5 8.10 8.95
AKAM 161118C00050000 C 11/18/16 50.0 6.55 6.75
AKAM 161118C00052500 C 11/18/16 52.5 4.80 4.95
AKAM 161118C00055000 C 11/18/16 55.0 3.40 3.50
AKAM 161118C00057500 C 11/18/16 57.5 2.27 2.34
AKAM 161118C00060000 C 11/18/16 60.0 1.43 1.49
AKAM 161118C00062500 C 11/18/16 62.5 0.86 0.90
AKAM 161118C00065000 C 11/18/16 65.0 0.48 0.55
AKAM 161118C00067500 C 11/18/16 67.5 0.26 0.54
AKAM 161118C00070000 C 11/18/16 70.0 0.11 0.39
AKAM 161118C00075000 C 11/18/16 75.0 0.00 0.19
AKAM 161118C00080000 C 11/18/16 80.0 0.00 0.08
AKAM 161118P00027500 P 11/18/16 27.5 0.00 0.06
AKAM 161118P00030000 P 11/18/16 30.0 0.00 0.07
AKAM 161118P00032500 P 11/18/16 32.5 0.00 0.10
AKAM 161118P00035000 P 11/18/16 35.0 0.02 0.18
AKAM 161118P00037500 P 11/18/16 37.5 0.08 0.29
AKAM 161118P00040000 P 11/18/16 40.0 0.17 0.43
AKAM 161118P00042500 P 11/18/16 42.5 0.35 0.56
AKAM 161118P00045000 P 11/18/16 45.0 0.58 0.64
AKAM 161118P00047500 P 11/18/16 47.5 0.93 1.00
AKAM 161118P00050000 P 11/18/16 50.0 1.47 1.53
AKAM 161118P00052500 P 11/18/16 52.5 2.24 2.30
AKAM 161118P00055000 P 11/18/16 55.0 3.25 3.40
AKAM 161118P00057500 P 11/18/16 57.5 4.60 4.80
AKAM 161118P00060000 P 11/18/16 60.0 6.25 6.70
AKAM 161118P00062500 P 11/18/16 62.5 8.05 8.65
AKAM 161118P00065000 P 11/18/16 65.0 10.20 10.80
AKAM 161118P00067500 P 11/18/16 67.5 12.35 13.25
AKAM 161118P00070000 P 11/18/16 70.0 14.70 15.60
AKAM 161118P00075000 P 11/18/16 75.0 18.85 22.40
AKAM 161118P00080000 P 11/18/16 80.0 22.55 27.00
AKAM 170120C00020000 C 01/20/17 20.0 32.80 37.20
AKAM 170120C00022500 C 01/20/17 22.5 30.50 35.00
AKAM 170120C00025000 C 01/20/17 25.0 28.15 32.65
AKAM 170120C00027500 C 01/20/17 27.5 25.70 30.00
AKAM 170120C00030000 C 01/20/17 30.0 23.25 27.70
AKAM 170120C00032500 C 01/20/17 32.5 20.65 25.20
AKAM 170120C00035000 C 01/20/17 35.0 18.20 22.80
AKAM 170120C00037500 C 01/20/17 37.5 17.50 18.40
AKAM 170120C00040000 C 01/20/17 40.0 15.20 16.05
AKAM 170120C00042500 C 01/20/17 42.5 12.95 13.85
AKAM 170120C00045000 C 01/20/17 45.0 10.85 11.65
AKAM 170120C00047500 C 01/20/17 47.5 9.15 9.65
AKAM 170120C00050000 C 01/20/17 50.0 7.30 7.55
AKAM 170120C00052500 C 01/20/17 52.5 5.65 5.95
AKAM 170120C00055000 C 01/20/17 55.0 4.20 4.45
AKAM 170120C00057500 C 01/20/17 57.5 3.00 3.25
AKAM 170120C00060000 C 01/20/17 60.0 2.09 2.33
AKAM 170120C00062500 C 01/20/17 62.5 1.41 1.61
AKAM 170120C00065000 C 01/20/17 65.0 0.93 1.09
AKAM 170120C00067500 C 01/20/17 67.5 0.56 0.74
AKAM 170120C00070000 C 01/20/17 70.0 0.37 0.57
AKAM 170120C00072500 C 01/20/17 72.5 0.22 0.43
AKAM 170120C00075000 C 01/20/17 75.0 0.12 0.31
AKAM 170120C00077500 C 01/20/17 77.5 0.06 0.22
AKAM 170120C00080000 C 01/20/17 80.0 0.06 0.19
AKAM 170120C00082500 C 01/20/17 82.5 0.00 0.13
AKAM 170120C00085000 C 01/20/17 85.0 0.00 0.09
AKAM 170120C00087500 C 01/20/17 87.5 0.00 0.07
AKAM 170120C00090000 C 01/20/17 90.0 0.00 0.07
AKAM 170120C00095000 C 01/20/17 95.0 0.00 0.06
AKAM 170120C00100000 C 01/20/17 100.0 0.00 0.06
AKAM 170120C00105000 C 01/20/17 105.0 0.00 0.06
AKAM 170120C00110000 C 01/20/17 110.0 0.00 0.06
AKAM 170120C00115000 C 01/20/17 115.0 0.00 0.06
AKAM 170120P00020000 P 01/20/17 20.0 0.00 0.06
AKAM 170120P00022500 P 01/20/17 22.5 0.00 0.06
AKAM 170120P00025000 P 01/20/17 25.0 0.00 0.07
AKAM 170120P00027500 P 01/20/17 27.5 0.00 0.12
AKAM 170120P00030000 P 01/20/17 30.0 0.02 0.19
AKAM 170120P00032500 P 01/20/17 32.5 0.07 0.29
AKAM 170120P00035000 P 01/20/17 35.0 0.16 0.42
AKAM 170120P00037500 P 01/20/17 37.5 0.31 0.55
AKAM 170120P00040000 P 01/20/17 40.0 0.46 0.69
AKAM 170120P00042500 P 01/20/17 42.5 0.67 0.93
AKAM 170120P00045000 P 01/20/17 45.0 1.02 1.16
AKAM 170120P00047500 P 01/20/17 47.5 1.46 1.65
AKAM 170120P00050000 P 01/20/17 50.0 2.12 2.27
AKAM 170120P00052500 P 01/20/17 52.5 2.93 3.15
AKAM 170120P00055000 P 01/20/17 55.0 4.00 4.25
AKAM 170120P00057500 P 01/20/17 57.5 5.25 5.65
AKAM 170120P00060000 P 01/20/17 60.0 6.85 7.15
AKAM 170120P00062500 P 01/20/17 62.5 8.65 9.25
AKAM 170120P00065000 P 01/20/17 65.0 10.50 11.30
AKAM 170120P00067500 P 01/20/17 67.5 12.80 13.45
AKAM 170120P00070000 P 01/20/17 70.0 14.90 15.80
AKAM 170120P00072500 P 01/20/17 72.5 17.25 18.10
AKAM 170120P00075000 P 01/20/17 75.0 19.65 20.55
AKAM 170120P00077500 P 01/20/17 77.5 20.00 23.10
AKAM 170120P00080000 P 01/20/17 80.0 22.50 25.75
AKAM 170120P00082500 P 01/20/17 82.5 25.05 29.60
AKAM 170120P00085000 P 01/20/17 85.0 27.65 31.90
AKAM 170120P00087500 P 01/20/17 87.5 30.00 34.30
AKAM 170120P00090000 P 01/20/17 90.0 32.60 36.95
AKAM 170120P00095000 P 01/20/17 95.0 37.60 41.95
AKAM 170120P00100000 P 01/20/17 100.0 42.60 47.00
AKAM 170120P00105000 P 01/20/17 105.0 47.60 52.05
AKAM 170120P00110000 P 01/20/17 110.0 52.60 56.95
AKAM 170120P00115000 P 01/20/17 115.0 57.60 61.95
AKAM 170217C00025000 C 02/17/17 25.0 27.80 32.20
AKAM 170217C00027500 C 02/17/17 27.5 25.60 30.00
AKAM 170217C00030000 C 02/17/17 30.0 22.95 27.30
AKAM 170217C00032500 C 02/17/17 32.5 21.00 25.40
AKAM 170217C00035000 C 02/17/17 35.0 20.00 21.00
AKAM 170217C00037500 C 02/17/17 37.5 17.70 18.65
AKAM 170217C00040000 C 02/17/17 40.0 15.50 16.40
AKAM 170217C00042500 C 02/17/17 42.5 13.40 14.25
AKAM 170217C00045000 C 02/17/17 45.0 11.35 12.20
AKAM 170217C00047500 C 02/17/17 47.5 9.50 10.30
AKAM 170217C00050000 C 02/17/17 50.0 7.75 8.50
AKAM 170217C00052500 C 02/17/17 52.5 6.35 6.90
AKAM 170217C00055000 C 02/17/17 55.0 4.95 5.45
AKAM 170217C00057500 C 02/17/17 57.5 3.75 4.15
AKAM 170217C00060000 C 02/17/17 60.0 2.85 3.10
AKAM 170217C00062500 C 02/17/17 62.5 2.05 2.32
AKAM 170217C00065000 C 02/17/17 65.0 1.49 1.78
AKAM 170217C00067500 C 02/17/17 67.5 0.93 1.24
AKAM 170217C00070000 C 02/17/17 70.0 0.65 0.99
AKAM 170217C00075000 C 02/17/17 75.0 0.32 0.67
AKAM 170217C00080000 C 02/17/17 80.0 0.13 0.30
AKAM 170217C00085000 C 02/17/17 85.0 0.03 0.25
AKAM 170217P00025000 P 02/17/17 25.0 0.01 0.14
AKAM 170217P00027500 P 02/17/17 27.5 0.04 0.24
AKAM 170217P00030000 P 02/17/17 30.0 0.09 0.36
AKAM 170217P00032500 P 02/17/17 32.5 0.18 0.50
AKAM 170217P00035000 P 02/17/17 35.0 0.30 0.62
AKAM 170217P00037500 P 02/17/17 37.5 0.46 0.79
AKAM 170217P00040000 P 02/17/17 40.0 0.69 1.04
AKAM 170217P00042500 P 02/17/17 42.5 1.01 1.24
AKAM 170217P00045000 P 02/17/17 45.0 1.48 1.68
AKAM 170217P00047500 P 02/17/17 47.5 2.05 2.25
AKAM 170217P00050000 P 02/17/17 50.0 2.78 3.05
AKAM 170217P00052500 P 02/17/17 52.5 3.65 3.95
AKAM 170217P00055000 P 02/17/17 55.0 4.80 5.10
AKAM 170217P00057500 P 02/17/17 57.5 6.10 6.55
AKAM 170217P00060000 P 02/17/17 60.0 7.60 8.10
AKAM 170217P00062500 P 02/17/17 62.5 9.20 9.85
AKAM 170217P00065000 P 02/17/17 65.0 11.05 11.75
AKAM 170217P00067500 P 02/17/17 67.5 13.10 13.95
AKAM 170217P00070000 P 02/17/17 70.0 15.30 16.10
AKAM 170217P00075000 P 02/17/17 75.0 19.80 20.75
AKAM 170217P00080000 P 02/17/17 80.0 22.50 26.80
AKAM 170217P00085000 P 02/17/17 85.0 27.50 31.95
AKAM 180119C00020000 C 01/19/18 20.0 33.00 37.80
AKAM 180119C00022500 C 01/19/18 22.5 31.00 35.40
AKAM 180119C00025000 C 01/19/18 25.0 28.50 33.00
AKAM 180119C00027500 C 01/19/18 27.5 27.85 29.70
AKAM 180119C00030000 C 01/19/18 30.0 25.65 27.50
AKAM 180119C00032500 C 01/19/18 32.5 23.50 25.00
AKAM 180119C00035000 C 01/19/18 35.0 21.85 22.90
AKAM 180119C00037500 C 01/19/18 37.5 19.85 20.90
AKAM 180119C00040000 C 01/19/18 40.0 17.95 19.00
AKAM 180119C00042500 C 01/19/18 42.5 16.15 17.20
AKAM 180119C00045000 C 01/19/18 45.0 14.45 15.50
AKAM 180119C00047500 C 01/19/18 47.5 12.85 13.85
AKAM 180119C00050000 C 01/19/18 50.0 11.40 12.35
AKAM 180119C00052500 C 01/19/18 52.5 10.00 10.90
AKAM 180119C00055000 C 01/19/18 55.0 8.75 9.65
AKAM 180119C00057500 C 01/19/18 57.5 7.60 8.20
AKAM 180119C00060000 C 01/19/18 60.0 6.70 7.40
AKAM 180119C00062500 C 01/19/18 62.5 5.60 6.20
AKAM 180119C00065000 C 01/19/18 65.0 4.80 5.40
AKAM 180119C00067500 C 01/19/18 67.5 4.20 4.60
AKAM 180119C00070000 C 01/19/18 70.0 3.55 3.90
AKAM 180119C00072500 C 01/19/18 72.5 2.96 3.35
AKAM 180119C00075000 C 01/19/18 75.0 2.50 3.05
AKAM 180119C00077500 C 01/19/18 77.5 2.10 2.47
AKAM 180119C00080000 C 01/19/18 80.0 1.73 2.03
AKAM 180119C00082500 C 01/19/18 82.5 1.43 1.72
AKAM 180119C00085000 C 01/19/18 85.0 1.13 1.56
AKAM 180119C00090000 C 01/19/18 90.0 0.76 1.16
AKAM 180119C00095000 C 01/19/18 95.0 0.49 0.88
AKAM 180119C00100000 C 01/19/18 100.0 0.32 0.69
AKAM 180119C00105000 C 01/19/18 105.0 0.19 0.55
AKAM 180119C00110000 C 01/19/18 110.0 0.09 0.44
AKAM 180119P00020000 P 01/19/18 20.0 0.15 0.48
AKAM 180119P00022500 P 01/19/18 22.5 0.25 0.63
AKAM 180119P00025000 P 01/19/18 25.0 0.41 0.80
AKAM 180119P00027500 P 01/19/18 27.5 0.61 1.01
AKAM 180119P00030000 P 01/19/18 30.0 0.85 1.28
AKAM 180119P00032500 P 01/19/18 32.5 1.18 1.60
AKAM 180119P00035000 P 01/19/18 35.0 1.55 1.89
AKAM 180119P00037500 P 01/19/18 37.5 2.01 2.45
AKAM 180119P00040000 P 01/19/18 40.0 2.66 2.92
AKAM 180119P00042500 P 01/19/18 42.5 3.30 3.60
AKAM 180119P00045000 P 01/19/18 45.0 4.05 4.40
AKAM 180119P00047500 P 01/19/18 47.5 4.85 5.30
AKAM 180119P00050000 P 01/19/18 50.0 5.85 6.20
AKAM 180119P00052500 P 01/19/18 52.5 6.90 7.40
AKAM 180119P00055000 P 01/19/18 55.0 8.10 8.65
AKAM 180119P00057500 P 01/19/18 57.5 9.30 10.00
AKAM 180119P00060000 P 01/19/18 60.0 10.75 11.50
AKAM 180119P00062500 P 01/19/18 62.5 12.30 13.10
AKAM 180119P00065000 P 01/19/18 65.0 13.95 14.75
AKAM 180119P00067500 P 01/19/18 67.5 15.70 16.55
AKAM 180119P00070000 P 01/19/18 70.0 17.50 18.40
AKAM 180119P00072500 P 01/19/18 72.5 19.40 20.40
AKAM 180119P00075000 P 01/19/18 75.0 21.40 22.45
AKAM 180119P00077500 P 01/19/18 77.5 23.50 24.55
AKAM 180119P00080000 P 01/19/18 80.0 25.65 26.70
AKAM 180119P00082500 P 01/19/18 82.5 27.85 28.90
AKAM 180119P00085000 P 01/19/18 85.0 30.15 31.15
AKAM 180119P00090000 P 01/19/18 90.0 34.80 35.85
AKAM 180119P00095000 P 01/19/18 95.0 38.00 42.00
AKAM 180119P00100000 P 01/19/18 100.0 42.70 47.50
AKAM 180119P00105000 P 01/19/18 105.0 47.50 52.40
AKAM 180119P00110000 P 01/19/18 110.0 52.50 57.40

OPRA data is delayed 15 minutes.