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 (2014-10-17)Premium Content

Akamai Technologies Inc (AKAM)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 141220C00035000 C 12/20/14 35.0 26.40 28.80
AKAM 141220C00037500 C 12/20/14 37.5 23.90 27.30
AKAM 141220C00040000 C 12/20/14 40.0 21.40 24.85
AKAM 141220C00042500 C 12/20/14 42.5 18.90 21.30
AKAM 141220C00045000 C 12/20/14 45.0 16.45 18.80
AKAM 141220C00047500 C 12/20/14 47.5 13.90 17.40
AKAM 141220C00050000 C 12/20/14 50.0 11.40 14.90
AKAM 141220C00051000 C 12/20/14 51.0 10.35 13.80
AKAM 141220C00052000 C 12/20/14 52.0 9.35 12.85
AKAM 141220C00052500 C 12/20/14 52.5 8.85 12.30
AKAM 141220C00053000 C 12/20/14 53.0 8.45 10.80
AKAM 141220C00053500 C 12/20/14 53.5 9.35 10.00
AKAM 141220C00054000 C 12/20/14 54.0 8.60 9.60
AKAM 141220C00054500 C 12/20/14 54.5 8.05 9.10
AKAM 141220C00055000 C 12/20/14 55.0 7.90 8.55
AKAM 141220C00055500 C 12/20/14 55.5 7.10 8.10
AKAM 141220C00056000 C 12/20/14 56.0 6.60 7.55
AKAM 141220C00056500 C 12/20/14 56.5 6.05 7.05
AKAM 141220C00057000 C 12/20/14 57.0 5.75 6.55
AKAM 141220C00057500 C 12/20/14 57.5 5.40 6.15
AKAM 141220C00058000 C 12/20/14 58.0 4.85 5.55
AKAM 141220C00058500 C 12/20/14 58.5 4.05 5.15
AKAM 141220C00059000 C 12/20/14 59.0 4.05 4.60
AKAM 141220C00059500 C 12/20/14 59.5 3.35 4.05
AKAM 141220C00060000 C 12/20/14 60.0 2.87 3.60
AKAM 141220C00060500 C 12/20/14 60.5 2.37 3.05
AKAM 141220C00061000 C 12/20/14 61.0 1.87 2.47
AKAM 141220C00061500 C 12/20/14 61.5 1.04 2.36
AKAM 141220C00062000 C 12/20/14 62.0 0.89 2.17
AKAM 141220C00062500 C 12/20/14 62.5 0.41 1.27
AKAM 141220C00063000 C 12/20/14 63.0 0.00 0.46
AKAM 141220C00063500 C 12/20/14 63.5 0.00 0.06
AKAM 141220C00064000 C 12/20/14 64.0 0.00 0.06
AKAM 141220C00064500 C 12/20/14 64.5 0.00 0.01
AKAM 141220C00065000 C 12/20/14 65.0 0.00 0.04
AKAM 141220C00065500 C 12/20/14 65.5 0.00 0.06
AKAM 141220C00066000 C 12/20/14 66.0 0.00 0.06
AKAM 141220C00066500 C 12/20/14 66.5 0.00 0.06
AKAM 141220C00067000 C 12/20/14 67.0 0.00 0.06
AKAM 141220C00067500 C 12/20/14 67.5 0.00 0.06
AKAM 141220C00068000 C 12/20/14 68.0 0.00 0.06
AKAM 141220C00068500 C 12/20/14 68.5 0.00 0.06
AKAM 141220C00069000 C 12/20/14 69.0 0.00 0.06
AKAM 141220C00069500 C 12/20/14 69.5 0.00 0.06
AKAM 141220C00070000 C 12/20/14 70.0 0.01 0.06
AKAM 141220C00070500 C 12/20/14 70.5 0.00 0.06
AKAM 141220C00071000 C 12/20/14 71.0 0.00 0.06
AKAM 141220C00072500 C 12/20/14 72.5 0.00 0.06
AKAM 141220C00075000 C 12/20/14 75.0 0.00 0.06
AKAM 141220P00035000 P 12/20/14 35.0 0.00 0.06
AKAM 141220P00037500 P 12/20/14 37.5 0.00 0.06
AKAM 141220P00040000 P 12/20/14 40.0 0.00 0.06
AKAM 141220P00042500 P 12/20/14 42.5 0.00 0.06
AKAM 141220P00045000 P 12/20/14 45.0 0.00 0.03
AKAM 141220P00047500 P 12/20/14 47.5 0.00 0.06
AKAM 141220P00050000 P 12/20/14 50.0 0.00 0.06
AKAM 141220P00051000 P 12/20/14 51.0 0.00 0.06
AKAM 141220P00052000 P 12/20/14 52.0 0.00 0.06
AKAM 141220P00052500 P 12/20/14 52.5 0.00 0.06
AKAM 141220P00053000 P 12/20/14 53.0 0.00 0.06
AKAM 141220P00053500 P 12/20/14 53.5 0.00 0.06
AKAM 141220P00054000 P 12/20/14 54.0 0.00 0.06
AKAM 141220P00054500 P 12/20/14 54.5 0.00 0.06
AKAM 141220P00055000 P 12/20/14 55.0 0.00 0.03
AKAM 141220P00055500 P 12/20/14 55.5 0.00 0.06
AKAM 141220P00056000 P 12/20/14 56.0 0.00 0.06
AKAM 141220P00056500 P 12/20/14 56.5 0.00 0.06
AKAM 141220P00057000 P 12/20/14 57.0 0.00 0.06
AKAM 141220P00057500 P 12/20/14 57.5 0.00 0.06
AKAM 141220P00058000 P 12/20/14 58.0 0.00 0.06
AKAM 141220P00058500 P 12/20/14 58.5 0.00 0.06
AKAM 141220P00059000 P 12/20/14 59.0 0.00 0.06
AKAM 141220P00059500 P 12/20/14 59.5 0.00 0.06
AKAM 141220P00060000 P 12/20/14 60.0 0.00 0.06
AKAM 141220P00060500 P 12/20/14 60.5 0.00 0.06
AKAM 141220P00061000 P 12/20/14 61.0 0.00 0.06
AKAM 141220P00061500 P 12/20/14 61.5 0.00 0.06
AKAM 141220P00062000 P 12/20/14 62.0 0.00 0.06
AKAM 141220P00062500 P 12/20/14 62.5 0.00 0.06
AKAM 141220P00063000 P 12/20/14 63.0 0.00 0.12
AKAM 141220P00063500 P 12/20/14 63.5 0.08 0.68
AKAM 141220P00064000 P 12/20/14 64.0 0.50 1.36
AKAM 141220P00064500 P 12/20/14 64.5 0.97 1.71
AKAM 141220P00065000 P 12/20/14 65.0 1.47 2.21
AKAM 141220P00065500 P 12/20/14 65.5 1.97 2.71
AKAM 141220P00066000 P 12/20/14 66.0 2.03 3.25
AKAM 141220P00066500 P 12/20/14 66.5 2.65 3.75
AKAM 141220P00067000 P 12/20/14 67.0 3.05 4.25
AKAM 141220P00067500 P 12/20/14 67.5 4.00 4.75
AKAM 141220P00068000 P 12/20/14 68.0 4.05 5.25
AKAM 141220P00068500 P 12/20/14 68.5 4.95 5.75
AKAM 141220P00069000 P 12/20/14 69.0 5.00 6.20
AKAM 141220P00069500 P 12/20/14 69.5 5.90 6.70
AKAM 141220P00070000 P 12/20/14 70.0 6.25 7.25
AKAM 141220P00070500 P 12/20/14 70.5 6.85 7.70
AKAM 141220P00071000 P 12/20/14 71.0 7.35 8.20
AKAM 141220P00072500 P 12/20/14 72.5 8.55 9.75
AKAM 141220P00075000 P 12/20/14 75.0 9.65 12.40
AKAM 141226C00045000 C 12/26/14 45.0 16.40 18.70
AKAM 141226C00049000 C 12/26/14 49.0 12.40 14.70
AKAM 141226C00050000 C 12/26/14 50.0 11.35 15.00
AKAM 141226C00051000 C 12/26/14 51.0 10.35 14.20
AKAM 141226C00051500 C 12/26/14 51.5 9.90 13.80
AKAM 141226C00052000 C 12/26/14 52.0 9.35 13.35
AKAM 141226C00052500 C 12/26/14 52.5 8.85 12.80
AKAM 141226C00053000 C 12/26/14 53.0 8.35 10.70
AKAM 141226C00053500 C 12/26/14 53.5 9.15 10.50
AKAM 141226C00054000 C 12/26/14 54.0 8.70 9.70
AKAM 141226C00054500 C 12/26/14 54.5 8.20 9.50
AKAM 141226C00055000 C 12/26/14 55.0 7.75 9.00
AKAM 141226C00055500 C 12/26/14 55.5 7.25 8.45
AKAM 141226C00056000 C 12/26/14 56.0 6.65 8.00
AKAM 141226C00056500 C 12/26/14 56.5 6.20 7.20
AKAM 141226C00057000 C 12/26/14 57.0 5.70 6.70
AKAM 141226C00057500 C 12/26/14 57.5 5.20 6.50
AKAM 141226C00058000 C 12/26/14 58.0 4.70 5.75
AKAM 141226C00058500 C 12/26/14 58.5 4.20 5.55
AKAM 141226C00059000 C 12/26/14 59.0 3.70 5.05
AKAM 141226C00059500 C 12/26/14 59.5 3.25 4.55
AKAM 141226C00060000 C 12/26/14 60.0 2.78 3.60
AKAM 141226C00060500 C 12/26/14 60.5 2.10 3.50
AKAM 141226C00061000 C 12/26/14 61.0 2.01 2.68
AKAM 141226C00061500 C 12/26/14 61.5 1.36 2.38
AKAM 141226C00062000 C 12/26/14 62.0 1.23 1.80
AKAM 141226C00062500 C 12/26/14 62.5 0.90 1.22
AKAM 141226C00063000 C 12/26/14 63.0 0.55 0.90
AKAM 141226C00063500 C 12/26/14 63.5 0.43 0.64
AKAM 141226C00064000 C 12/26/14 64.0 0.31 0.44
AKAM 141226C00064500 C 12/26/14 64.5 0.16 0.28
AKAM 141226C00065000 C 12/26/14 65.0 0.07 0.20
AKAM 141226C00065500 C 12/26/14 65.5 0.02 0.18
AKAM 141226C00066000 C 12/26/14 66.0 0.00 0.18
AKAM 141226C00066500 C 12/26/14 66.5 0.00 0.27
AKAM 141226C00067000 C 12/26/14 67.0 0.00 0.36
AKAM 141226C00067500 C 12/26/14 67.5 0.00 0.13
AKAM 141226C00068000 C 12/26/14 68.0 0.00 0.12
AKAM 141226C00068500 C 12/26/14 68.5 0.00 0.12
AKAM 141226C00069000 C 12/26/14 69.0 0.00 0.12
AKAM 141226C00069500 C 12/26/14 69.5 0.00 0.12
AKAM 141226C00070000 C 12/26/14 70.0 0.00 0.12
AKAM 141226C00070500 C 12/26/14 70.5 0.00 0.12
AKAM 141226C00071000 C 12/26/14 71.0 0.00 0.12
AKAM 141226C00072000 C 12/26/14 72.0 0.00 0.12
AKAM 141226C00073000 C 12/26/14 73.0 0.00 0.12
AKAM 141226C00074000 C 12/26/14 74.0 0.00 0.12
AKAM 141226C00075000 C 12/26/14 75.0 0.00 0.12
AKAM 141226C00080000 C 12/26/14 80.0 0.00 0.14
AKAM 141226P00045000 P 12/26/14 45.0 0.00 0.14
AKAM 141226P00049000 P 12/26/14 49.0 0.00 0.14
AKAM 141226P00050000 P 12/26/14 50.0 0.00 0.14
AKAM 141226P00051000 P 12/26/14 51.0 0.00 0.14
AKAM 141226P00051500 P 12/26/14 51.5 0.00 0.14
AKAM 141226P00052000 P 12/26/14 52.0 0.00 0.14
AKAM 141226P00052500 P 12/26/14 52.5 0.00 0.14
AKAM 141226P00053000 P 12/26/14 53.0 0.00 0.14
AKAM 141226P00053500 P 12/26/14 53.5 0.00 0.14
AKAM 141226P00054000 P 12/26/14 54.0 0.00 0.14
AKAM 141226P00054500 P 12/26/14 54.5 0.00 0.14
AKAM 141226P00055000 P 12/26/14 55.0 0.00 0.14
AKAM 141226P00055500 P 12/26/14 55.5 0.00 0.14
AKAM 141226P00056000 P 12/26/14 56.0 0.00 0.14
AKAM 141226P00056500 P 12/26/14 56.5 0.00 0.14
AKAM 141226P00057000 P 12/26/14 57.0 0.00 0.14
AKAM 141226P00057500 P 12/26/14 57.5 0.00 0.14
AKAM 141226P00058000 P 12/26/14 58.0 0.00 0.13
AKAM 141226P00058500 P 12/26/14 58.5 0.00 0.14
AKAM 141226P00059000 P 12/26/14 59.0 0.00 0.15
AKAM 141226P00059500 P 12/26/14 59.5 0.00 0.17
AKAM 141226P00060000 P 12/26/14 60.0 0.00 0.20
AKAM 141226P00060500 P 12/26/14 60.5 0.00 0.21
AKAM 141226P00061000 P 12/26/14 61.0 0.00 0.22
AKAM 141226P00061500 P 12/26/14 61.5 0.00 0.29
AKAM 141226P00062000 P 12/26/14 62.0 0.17 0.38
AKAM 141226P00062500 P 12/26/14 62.5 0.20 0.56
AKAM 141226P00063000 P 12/26/14 63.0 0.54 0.77
AKAM 141226P00063500 P 12/26/14 63.5 0.57 0.98
AKAM 141226P00064000 P 12/26/14 64.0 0.68 1.41
AKAM 141226P00064500 P 12/26/14 64.5 1.40 1.81
AKAM 141226P00065000 P 12/26/14 65.0 1.63 2.35
AKAM 141226P00065500 P 12/26/14 65.5 2.06 3.20
AKAM 141226P00066000 P 12/26/14 66.0 2.26 3.30
AKAM 141226P00066500 P 12/26/14 66.5 2.71 4.15
AKAM 141226P00067000 P 12/26/14 67.0 3.00 4.65
AKAM 141226P00067500 P 12/26/14 67.5 3.55 4.75
AKAM 141226P00068000 P 12/26/14 68.0 4.05 5.35
AKAM 141226P00068500 P 12/26/14 68.5 4.90 5.75
AKAM 141226P00069000 P 12/26/14 69.0 5.00 6.25
AKAM 141226P00069500 P 12/26/14 69.5 5.95 6.80
AKAM 141226P00070000 P 12/26/14 70.0 6.40 7.35
AKAM 141226P00070500 P 12/26/14 70.5 6.55 7.75
AKAM 141226P00071000 P 12/26/14 71.0 7.05 8.30
AKAM 141226P00072000 P 12/26/14 72.0 6.95 10.60
AKAM 141226P00073000 P 12/26/14 73.0 7.95 11.60
AKAM 141226P00074000 P 12/26/14 74.0 8.70 12.60
AKAM 141226P00075000 P 12/26/14 75.0 9.70 12.40
AKAM 141226P00080000 P 12/26/14 80.0 14.95 18.60
AKAM 150102C00050000 C 01/02/15 50.0 11.40 13.65
AKAM 150102C00052000 C 01/02/15 52.0 9.40 11.75
AKAM 150102C00053000 C 01/02/15 53.0 8.40 11.65
AKAM 150102C00053500 C 01/02/15 53.5 9.20 10.70
AKAM 150102C00054000 C 01/02/15 54.0 8.70 10.20
AKAM 150102C00054500 C 01/02/15 54.5 8.20 9.65
AKAM 150102C00055000 C 01/02/15 55.0 7.75 9.15
AKAM 150102C00055500 C 01/02/15 55.5 7.25 8.20
AKAM 150102C00056000 C 01/02/15 56.0 6.75 8.00
AKAM 150102C00056500 C 01/02/15 56.5 6.30 7.50
AKAM 150102C00057000 C 01/02/15 57.0 5.75 7.00
AKAM 150102C00057500 C 01/02/15 57.5 5.35 6.50
AKAM 150102C00058000 C 01/02/15 58.0 4.85 6.00
AKAM 150102C00058500 C 01/02/15 58.5 4.35 5.50
AKAM 150102C00059000 C 01/02/15 59.0 3.95 5.00
AKAM 150102C00059500 C 01/02/15 59.5 3.50 4.45
AKAM 150102C00060000 C 01/02/15 60.0 3.05 3.75
AKAM 150102C00060500 C 01/02/15 60.5 2.42 3.10
AKAM 150102C00061000 C 01/02/15 61.0 2.31 3.15
AKAM 150102C00061500 C 01/02/15 61.5 1.86 2.70
AKAM 150102C00062000 C 01/02/15 62.0 1.52 2.29
AKAM 150102C00062500 C 01/02/15 62.5 1.26 1.65
AKAM 150102C00063000 C 01/02/15 63.0 1.05 1.47
AKAM 150102C00063500 C 01/02/15 63.5 0.78 1.14
AKAM 150102C00064000 C 01/02/15 64.0 0.61 1.03
AKAM 150102C00064500 C 01/02/15 64.5 0.30 0.67
AKAM 150102C00065000 C 01/02/15 65.0 0.31 0.67
AKAM 150102C00065500 C 01/02/15 65.5 0.23 0.38
AKAM 150102C00066000 C 01/02/15 66.0 0.13 0.50
AKAM 150102C00066500 C 01/02/15 66.5 0.05 0.46
AKAM 150102C00067000 C 01/02/15 67.0 0.05 0.25
AKAM 150102C00067500 C 01/02/15 67.5 0.01 0.22
AKAM 150102C00068000 C 01/02/15 68.0 0.01 0.19
AKAM 150102C00068500 C 01/02/15 68.5 0.00 0.17
AKAM 150102C00069000 C 01/02/15 69.0 0.00 0.15
AKAM 150102C00069500 C 01/02/15 69.5 0.00 0.14
AKAM 150102C00070000 C 01/02/15 70.0 0.00 0.14
AKAM 150102C00070500 C 01/02/15 70.5 0.00 0.13
AKAM 150102C00071000 C 01/02/15 71.0 0.00 0.13
AKAM 150102C00072000 C 01/02/15 72.0 0.00 0.12
AKAM 150102C00073000 C 01/02/15 73.0 0.00 0.12
AKAM 150102C00074000 C 01/02/15 74.0 0.00 0.12
AKAM 150102C00075000 C 01/02/15 75.0 0.00 0.12
AKAM 150102P00050000 P 01/02/15 50.0 0.00 0.14
AKAM 150102P00052000 P 01/02/15 52.0 0.00 0.14
AKAM 150102P00053000 P 01/02/15 53.0 0.00 0.14
AKAM 150102P00053500 P 01/02/15 53.5 0.00 0.14
AKAM 150102P00054000 P 01/02/15 54.0 0.00 0.14
AKAM 150102P00054500 P 01/02/15 54.5 0.00 0.13
AKAM 150102P00055000 P 01/02/15 55.0 0.00 0.14
AKAM 150102P00055500 P 01/02/15 55.5 0.00 0.14
AKAM 150102P00056000 P 01/02/15 56.0 0.00 0.15
AKAM 150102P00056500 P 01/02/15 56.5 0.00 0.15
AKAM 150102P00057000 P 01/02/15 57.0 0.00 0.18
AKAM 150102P00057500 P 01/02/15 57.5 0.00 0.29
AKAM 150102P00058000 P 01/02/15 58.0 0.00 0.22
AKAM 150102P00058500 P 01/02/15 58.5 0.04 0.29
AKAM 150102P00059000 P 01/02/15 59.0 0.07 0.27
AKAM 150102P00059500 P 01/02/15 59.5 0.11 0.29
AKAM 150102P00060000 P 01/02/15 60.0 0.12 0.42
AKAM 150102P00060500 P 01/02/15 60.5 0.23 0.39
AKAM 150102P00061000 P 01/02/15 61.0 0.23 0.46
AKAM 150102P00061500 P 01/02/15 61.5 0.27 0.72
AKAM 150102P00062000 P 01/02/15 62.0 0.34 0.77
AKAM 150102P00062500 P 01/02/15 62.5 0.53 0.98
AKAM 150102P00063000 P 01/02/15 63.0 0.74 1.13
AKAM 150102P00063500 P 01/02/15 63.5 0.95 1.44
AKAM 150102P00064000 P 01/02/15 64.0 1.08 1.76
AKAM 150102P00064500 P 01/02/15 64.5 1.36 2.10
AKAM 150102P00065000 P 01/02/15 65.0 1.86 2.64
AKAM 150102P00065500 P 01/02/15 65.5 2.28 2.98
AKAM 150102P00066000 P 01/02/15 66.0 2.69 3.85
AKAM 150102P00066500 P 01/02/15 66.5 3.10 3.95
AKAM 150102P00067000 P 01/02/15 67.0 3.30 4.40
AKAM 150102P00067500 P 01/02/15 67.5 3.70 4.80
AKAM 150102P00068000 P 01/02/15 68.0 4.15 5.40
AKAM 150102P00068500 P 01/02/15 68.5 4.45 5.80
AKAM 150102P00069000 P 01/02/15 69.0 5.20 6.35
AKAM 150102P00069500 P 01/02/15 69.5 5.60 6.85
AKAM 150102P00070000 P 01/02/15 70.0 6.10 7.25
AKAM 150102P00070500 P 01/02/15 70.5 6.95 7.75
AKAM 150102P00071000 P 01/02/15 71.0 7.40 8.25
AKAM 150102P00072000 P 01/02/15 72.0 8.00 9.25
AKAM 150102P00073000 P 01/02/15 73.0 7.95 10.50
AKAM 150102P00074000 P 01/02/15 74.0 10.35 12.35
AKAM 150102P00075000 P 01/02/15 75.0 9.95 13.00
AKAM 150109C00050000 C 01/09/15 50.0 12.15 13.75
AKAM 150109C00054000 C 01/09/15 54.0 8.80 10.00
AKAM 150109C00054500 C 01/09/15 54.5 8.25 9.25
AKAM 150109C00055000 C 01/09/15 55.0 7.85 8.75
AKAM 150109C00055500 C 01/09/15 55.5 7.30 8.20
AKAM 150109C00056000 C 01/09/15 56.0 6.65 8.00
AKAM 150109C00056500 C 01/09/15 56.5 6.40 7.50
AKAM 150109C00057000 C 01/09/15 57.0 5.70 7.05
AKAM 150109C00057500 C 01/09/15 57.5 5.50 6.25
AKAM 150109C00058000 C 01/09/15 58.0 4.95 6.05
AKAM 150109C00058500 C 01/09/15 58.5 4.35 5.35
AKAM 150109C00059000 C 01/09/15 59.0 3.80 4.90
AKAM 150109C00059500 C 01/09/15 59.5 3.70 4.45
AKAM 150109C00060000 C 01/09/15 60.0 3.35 3.95
AKAM 150109C00060500 C 01/09/15 60.5 2.94 3.80
AKAM 150109C00061000 C 01/09/15 61.0 2.57 3.10
AKAM 150109C00061500 C 01/09/15 61.5 2.37 2.71
AKAM 150109C00062000 C 01/09/15 62.0 1.94 2.36
AKAM 150109C00062500 C 01/09/15 62.5 1.64 2.22
AKAM 150109C00063000 C 01/09/15 63.0 1.44 1.67
AKAM 150109C00063500 C 01/09/15 63.5 1.16 1.37
AKAM 150109C00064000 C 01/09/15 64.0 0.87 1.24
AKAM 150109C00064500 C 01/09/15 64.5 0.72 0.99
AKAM 150109C00065000 C 01/09/15 65.0 0.56 0.87
AKAM 150109C00065500 C 01/09/15 65.5 0.43 0.73
AKAM 150109C00066000 C 01/09/15 66.0 0.41 0.68
AKAM 150109C00066500 C 01/09/15 66.5 0.28 0.60
AKAM 150109C00067000 C 01/09/15 67.0 0.12 0.54
AKAM 150109C00067500 C 01/09/15 67.5 0.08 0.46
AKAM 150109C00068000 C 01/09/15 68.0 0.11 0.29
AKAM 150109C00068500 C 01/09/15 68.5 0.03 0.46
AKAM 150109C00069000 C 01/09/15 69.0 0.00 0.44
AKAM 150109C00069500 C 01/09/15 69.5 0.00 0.41
AKAM 150109C00070000 C 01/09/15 70.0 0.00 0.39
AKAM 150109C00070500 C 01/09/15 70.5 0.00 0.38
AKAM 150109C00071000 C 01/09/15 71.0 0.00 0.35
AKAM 150109C00071500 C 01/09/15 71.5 0.00 0.34
AKAM 150109C00072000 C 01/09/15 72.0 0.00 0.34
AKAM 150109C00073000 C 01/09/15 73.0 0.00 0.33
AKAM 150109C00074000 C 01/09/15 74.0 0.00 0.32
AKAM 150109C00075000 C 01/09/15 75.0 0.00 0.32
AKAM 150109P00050000 P 01/09/15 50.0 0.00 0.14
AKAM 150109P00054000 P 01/09/15 54.0 0.00 0.37
AKAM 150109P00054500 P 01/09/15 54.5 0.00 0.17
AKAM 150109P00055000 P 01/09/15 55.0 0.00 0.18
AKAM 150109P00055500 P 01/09/15 55.5 0.01 0.19
AKAM 150109P00056000 P 01/09/15 56.0 0.00 0.47
AKAM 150109P00056500 P 01/09/15 56.5 0.00 0.34
AKAM 150109P00057000 P 01/09/15 57.0 0.01 0.45
AKAM 150109P00057500 P 01/09/15 57.5 0.06 0.28
AKAM 150109P00058000 P 01/09/15 58.0 0.04 0.51
AKAM 150109P00058500 P 01/09/15 58.5 0.09 0.52
AKAM 150109P00059000 P 01/09/15 59.0 0.19 0.50
AKAM 150109P00059500 P 01/09/15 59.5 0.28 0.58
AKAM 150109P00060000 P 01/09/15 60.0 0.41 0.78
AKAM 150109P00060500 P 01/09/15 60.5 0.42 0.71
AKAM 150109P00061000 P 01/09/15 61.0 0.48 0.79
AKAM 150109P00061500 P 01/09/15 61.5 0.74 1.02
AKAM 150109P00062000 P 01/09/15 62.0 0.74 1.26
AKAM 150109P00062500 P 01/09/15 62.5 1.09 1.28
AKAM 150109P00063000 P 01/09/15 63.0 1.28 1.67
AKAM 150109P00063500 P 01/09/15 63.5 1.52 2.13
AKAM 150109P00064000 P 01/09/15 64.0 1.83 2.19
AKAM 150109P00064500 P 01/09/15 64.5 2.09 2.57
AKAM 150109P00065000 P 01/09/15 65.0 2.39 2.81
AKAM 150109P00065500 P 01/09/15 65.5 2.57 3.40
AKAM 150109P00066000 P 01/09/15 66.0 2.89 3.60
AKAM 150109P00066500 P 01/09/15 66.5 3.40 4.00
AKAM 150109P00067000 P 01/09/15 67.0 3.60 4.75
AKAM 150109P00067500 P 01/09/15 67.5 4.15 5.10
AKAM 150109P00068000 P 01/09/15 68.0 4.50 5.60
AKAM 150109P00068500 P 01/09/15 68.5 4.75 6.05
AKAM 150109P00069000 P 01/09/15 69.0 5.30 6.65
AKAM 150109P00069500 P 01/09/15 69.5 5.55 7.25
AKAM 150109P00070000 P 01/09/15 70.0 6.15 7.30
AKAM 150109P00070500 P 01/09/15 70.5 6.85 8.00
AKAM 150109P00071000 P 01/09/15 71.0 7.45 8.45
AKAM 150109P00071500 P 01/09/15 71.5 7.60 9.05
AKAM 150109P00072000 P 01/09/15 72.0 7.85 9.45
AKAM 150109P00073000 P 01/09/15 73.0 7.85 10.45
AKAM 150109P00074000 P 01/09/15 74.0 9.00 11.55
AKAM 150109P00075000 P 01/09/15 75.0 9.80 12.45
AKAM 150117C00018000 C 01/17/15 18.0 43.35 45.80
AKAM 150117C00020000 C 01/17/15 20.0 41.35 43.80
AKAM 150117C00023000 C 01/17/15 23.0 38.45 40.80
AKAM 150117C00025000 C 01/17/15 25.0 36.40 38.80
AKAM 150117C00028000 C 01/17/15 28.0 33.45 35.80
AKAM 150117C00030000 C 01/17/15 30.0 31.45 35.35
AKAM 150117C00033000 C 01/17/15 33.0 28.40 32.35
AKAM 150117C00035000 C 01/17/15 35.0 26.45 30.35
AKAM 150117C00037000 C 01/17/15 37.0 24.40 28.35
AKAM 150117C00040000 C 01/17/15 40.0 21.40 25.35
AKAM 150117C00042000 C 01/17/15 42.0 19.45 23.10
AKAM 150117C00045000 C 01/17/15 45.0 16.45 18.80
AKAM 150117C00047000 C 01/17/15 47.0 15.30 16.80
AKAM 150117C00050000 C 01/17/15 50.0 12.90 13.75
AKAM 150117C00052500 C 01/17/15 52.5 10.25 11.25
AKAM 150117C00055000 C 01/17/15 55.0 7.95 8.70
AKAM 150117C00057500 C 01/17/15 57.5 5.70 6.30
AKAM 150117C00060000 C 01/17/15 60.0 3.60 3.95
AKAM 150117C00062500 C 01/17/15 62.5 1.95 2.16
AKAM 150117C00065000 C 01/17/15 65.0 0.82 1.01
AKAM 150117C00067500 C 01/17/15 67.5 0.29 0.50
AKAM 150117C00070000 C 01/17/15 70.0 0.10 0.19
AKAM 150117C00075000 C 01/17/15 75.0 0.00 0.05
AKAM 150117C00080000 C 01/17/15 80.0 0.00 0.03
AKAM 150117C00085000 C 01/17/15 85.0 0.00 0.02
AKAM 150117C00090000 C 01/17/15 90.0 0.00 0.03
AKAM 150117P00018000 P 01/17/15 18.0 0.00 0.03
AKAM 150117P00020000 P 01/17/15 20.0 0.00 0.02
AKAM 150117P00023000 P 01/17/15 23.0 0.00 0.02
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.02
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.02
AKAM 150117P00030000 P 01/17/15 30.0 0.00 0.02
AKAM 150117P00033000 P 01/17/15 33.0 0.00 0.03
AKAM 150117P00035000 P 01/17/15 35.0 0.00 0.03
AKAM 150117P00037000 P 01/17/15 37.0 0.00 0.03
AKAM 150117P00040000 P 01/17/15 40.0 0.00 0.03
AKAM 150117P00042000 P 01/17/15 42.0 0.00 0.03
AKAM 150117P00045000 P 01/17/15 45.0 0.01 0.03
AKAM 150117P00047000 P 01/17/15 47.0 0.00 0.04
AKAM 150117P00050000 P 01/17/15 50.0 0.01 0.05
AKAM 150117P00052500 P 01/17/15 52.5 0.01 0.09
AKAM 150117P00055000 P 01/17/15 55.0 0.08 0.17
AKAM 150117P00057500 P 01/17/15 57.5 0.15 0.32
AKAM 150117P00060000 P 01/17/15 60.0 0.55 0.68
AKAM 150117P00062500 P 01/17/15 62.5 1.34 1.51
AKAM 150117P00065000 P 01/17/15 65.0 2.67 2.96
AKAM 150117P00067500 P 01/17/15 67.5 4.55 4.90
AKAM 150117P00070000 P 01/17/15 70.0 6.20 7.35
AKAM 150117P00075000 P 01/17/15 75.0 10.30 13.15
AKAM 150117P00080000 P 01/17/15 80.0 15.25 18.65
AKAM 150117P00085000 P 01/17/15 85.0 19.95 23.60
AKAM 150117P00090000 P 01/17/15 90.0 24.95 28.60
AKAM 150123C00050000 C 01/23/15 50.0 12.05 15.25
AKAM 150123C00054000 C 01/23/15 54.0 8.30 10.05
AKAM 150123C00054500 C 01/23/15 54.5 8.00 9.60
AKAM 150123C00055000 C 01/23/15 55.0 7.90 9.10
AKAM 150123C00055500 C 01/23/15 55.5 7.40 8.55
AKAM 150123C00056000 C 01/23/15 56.0 6.95 7.90
AKAM 150123C00056500 C 01/23/15 56.5 6.20 7.45
AKAM 150123C00057000 C 01/23/15 57.0 5.75 7.20
AKAM 150123C00057500 C 01/23/15 57.5 5.75 6.70
AKAM 150123C00058000 C 01/23/15 58.0 5.25 6.25
AKAM 150123C00058500 C 01/23/15 58.5 4.75 5.60
AKAM 150123C00059000 C 01/23/15 59.0 4.10 5.25
AKAM 150123C00059500 C 01/23/15 59.5 3.70 4.95
AKAM 150123C00060000 C 01/23/15 60.0 3.70 4.40
AKAM 150123C00060500 C 01/23/15 60.5 3.30 4.05
AKAM 150123C00061000 C 01/23/15 61.0 3.00 3.70
AKAM 150123C00061500 C 01/23/15 61.5 2.68 3.20
AKAM 150123C00062000 C 01/23/15 62.0 2.36 3.00
AKAM 150123C00062500 C 01/23/15 62.5 2.07 2.68
AKAM 150123C00063000 C 01/23/15 63.0 1.82 2.38
AKAM 150123C00063500 C 01/23/15 63.5 1.46 2.10
AKAM 150123C00064000 C 01/23/15 64.0 1.37 1.84
AKAM 150123C00064500 C 01/23/15 64.5 1.12 1.62
AKAM 150123C00065000 C 01/23/15 65.0 0.99 1.31
AKAM 150123C00065500 C 01/23/15 65.5 0.80 1.14
AKAM 150123C00066000 C 01/23/15 66.0 0.72 0.97
AKAM 150123C00066500 C 01/23/15 66.5 0.61 0.94
AKAM 150123C00067000 C 01/23/15 67.0 0.51 0.80
AKAM 150123C00067500 C 01/23/15 67.5 0.38 0.64
AKAM 150123C00068000 C 01/23/15 68.0 0.29 0.61
AKAM 150123C00068500 C 01/23/15 68.5 0.22 0.54
AKAM 150123C00069000 C 01/23/15 69.0 0.15 0.50
AKAM 150123C00069500 C 01/23/15 69.5 0.15 0.50
AKAM 150123C00070000 C 01/23/15 70.0 0.12 0.50
AKAM 150123C00070500 C 01/23/15 70.5 0.10 0.49
AKAM 150123C00071000 C 01/23/15 71.0 0.07 0.50
AKAM 150123C00072000 C 01/23/15 72.0 0.05 0.40
AKAM 150123C00073000 C 01/23/15 73.0 0.02 0.50
AKAM 150123C00075000 C 01/23/15 75.0 0.00 0.50
AKAM 150123P00050000 P 01/23/15 50.0 0.00 0.26
AKAM 150123P00054000 P 01/23/15 54.0 0.03 0.47
AKAM 150123P00054500 P 01/23/15 54.5 0.05 0.47
AKAM 150123P00055000 P 01/23/15 55.0 0.02 0.46
AKAM 150123P00055500 P 01/23/15 55.5 0.04 0.50
AKAM 150123P00056000 P 01/23/15 56.0 0.08 0.51
AKAM 150123P00056500 P 01/23/15 56.5 0.14 0.56
AKAM 150123P00057000 P 01/23/15 57.0 0.19 0.61
AKAM 150123P00057500 P 01/23/15 57.5 0.25 0.68
AKAM 150123P00058000 P 01/23/15 58.0 0.32 0.68
AKAM 150123P00058500 P 01/23/15 58.5 0.41 0.77
AKAM 150123P00059000 P 01/23/15 59.0 0.51 0.71
AKAM 150123P00059500 P 01/23/15 59.5 0.52 0.81
AKAM 150123P00060000 P 01/23/15 60.0 0.56 0.91
AKAM 150123P00060500 P 01/23/15 60.5 0.66 1.06
AKAM 150123P00061000 P 01/23/15 61.0 0.79 1.19
AKAM 150123P00061500 P 01/23/15 61.5 0.98 1.41
AKAM 150123P00062000 P 01/23/15 62.0 1.23 1.56
AKAM 150123P00062500 P 01/23/15 62.5 1.27 1.77
AKAM 150123P00063000 P 01/23/15 63.0 1.60 2.00
AKAM 150123P00063500 P 01/23/15 63.5 1.74 2.26
AKAM 150123P00064000 P 01/23/15 64.0 2.10 2.55
AKAM 150123P00064500 P 01/23/15 64.5 2.37 2.87
AKAM 150123P00065000 P 01/23/15 65.0 2.62 3.20
AKAM 150123P00065500 P 01/23/15 65.5 3.00 3.55
AKAM 150123P00066000 P 01/23/15 66.0 3.35 3.95
AKAM 150123P00066500 P 01/23/15 66.5 3.70 4.70
AKAM 150123P00067000 P 01/23/15 67.0 4.05 5.15
AKAM 150123P00067500 P 01/23/15 67.5 4.20 5.65
AKAM 150123P00068000 P 01/23/15 68.0 4.90 6.05
AKAM 150123P00068500 P 01/23/15 68.5 5.05 6.45
AKAM 150123P00069000 P 01/23/15 69.0 5.75 6.90
AKAM 150123P00069500 P 01/23/15 69.5 6.20 7.35
AKAM 150123P00070000 P 01/23/15 70.0 6.30 8.00
AKAM 150123P00070500 P 01/23/15 70.5 6.90 8.45
AKAM 150123P00071000 P 01/23/15 71.0 7.60 8.95
AKAM 150123P00072000 P 01/23/15 72.0 8.55 9.90
AKAM 150123P00073000 P 01/23/15 73.0 8.35 10.90
AKAM 150123P00075000 P 01/23/15 75.0 10.00 13.05
AKAM 150130C00054000 C 01/30/15 54.0 8.40 10.15
AKAM 150130C00054500 C 01/30/15 54.5 7.90 9.65
AKAM 150130C00055000 C 01/30/15 55.0 8.00 9.15
AKAM 150130C00055500 C 01/30/15 55.5 7.15 8.40
AKAM 150130C00056000 C 01/30/15 56.0 6.70 7.95
AKAM 150130C00056500 C 01/30/15 56.5 6.30 7.75
AKAM 150130C00057000 C 01/30/15 57.0 5.85 7.30
AKAM 150130C00057500 C 01/30/15 57.5 5.80 6.80
AKAM 150130C00058000 C 01/30/15 58.0 5.25 6.40
AKAM 150130C00058500 C 01/30/15 58.5 4.65 6.00
AKAM 150130C00059000 C 01/30/15 59.0 4.20 5.35
AKAM 150130C00059500 C 01/30/15 59.5 3.90 4.95
AKAM 150130C00060000 C 01/30/15 60.0 3.55 4.55
AKAM 150130C00060500 C 01/30/15 60.5 3.55 4.20
AKAM 150130C00061000 C 01/30/15 61.0 3.25 3.80
AKAM 150130C00061500 C 01/30/15 61.5 2.78 3.55
AKAM 150130C00062000 C 01/30/15 62.0 2.47 3.35
AKAM 150130C00062500 C 01/30/15 62.5 2.06 2.76
AKAM 150130C00063000 C 01/30/15 63.0 2.10 2.58
AKAM 150130C00063500 C 01/30/15 63.5 1.83 2.21
AKAM 150130C00064000 C 01/30/15 64.0 1.58 2.03
AKAM 150130C00064500 C 01/30/15 64.5 1.24 1.79
AKAM 150130C00065000 C 01/30/15 65.0 1.19 1.49
AKAM 150130C00065500 C 01/30/15 65.5 1.03 1.42
AKAM 150130C00066000 C 01/30/15 66.0 0.88 1.23
AKAM 150130C00066500 C 01/30/15 66.5 0.74 1.29
AKAM 150130C00067000 C 01/30/15 67.0 0.63 1.12
AKAM 150130C00067500 C 01/30/15 67.5 0.53 0.82
AKAM 150130C00068000 C 01/30/15 68.0 0.28 0.73
AKAM 150130C00068500 C 01/30/15 68.5 0.21 0.77
AKAM 150130C00069000 C 01/30/15 69.0 0.18 0.66
AKAM 150130C00070000 C 01/30/15 70.0 0.10 0.50
AKAM 150130C00071000 C 01/30/15 71.0 0.04 0.50
AKAM 150130P00054000 P 01/30/15 54.0 0.05 0.48
AKAM 150130P00054500 P 01/30/15 54.5 0.04 0.50
AKAM 150130P00055000 P 01/30/15 55.0 0.08 0.53
AKAM 150130P00055500 P 01/30/15 55.5 0.11 0.58
AKAM 150130P00056000 P 01/30/15 56.0 0.17 0.62
AKAM 150130P00056500 P 01/30/15 56.5 0.23 0.68
AKAM 150130P00057000 P 01/30/15 57.0 0.30 0.75
AKAM 150130P00057500 P 01/30/15 57.5 0.38 0.82
AKAM 150130P00058000 P 01/30/15 58.0 0.48 0.91
AKAM 150130P00058500 P 01/30/15 58.5 0.57 1.00
AKAM 150130P00059000 P 01/30/15 59.0 0.66 1.00
AKAM 150130P00059500 P 01/30/15 59.5 0.50 1.09
AKAM 150130P00060000 P 01/30/15 60.0 0.89 1.19
AKAM 150130P00060500 P 01/30/15 60.5 0.71 1.37
AKAM 150130P00061000 P 01/30/15 61.0 0.81 1.52
AKAM 150130P00061500 P 01/30/15 61.5 1.28 1.70
AKAM 150130P00062000 P 01/30/15 62.0 1.44 1.90
AKAM 150130P00062500 P 01/30/15 62.5 1.31 2.12
AKAM 150130P00063000 P 01/30/15 63.0 1.64 2.31
AKAM 150130P00063500 P 01/30/15 63.5 2.05 2.64
AKAM 150130P00064000 P 01/30/15 64.0 2.16 2.85
AKAM 150130P00064500 P 01/30/15 64.5 2.62 3.15
AKAM 150130P00065000 P 01/30/15 65.0 2.92 3.45
AKAM 150130P00065500 P 01/30/15 65.5 3.20 4.15
AKAM 150130P00066000 P 01/30/15 66.0 3.50 4.50
AKAM 150130P00066500 P 01/30/15 66.5 3.90 4.90
AKAM 150130P00067000 P 01/30/15 67.0 4.25 5.30
AKAM 150130P00067500 P 01/30/15 67.5 4.65 5.70
AKAM 150130P00068000 P 01/30/15 68.0 5.05 6.15
AKAM 150130P00068500 P 01/30/15 68.5 5.50 6.60
AKAM 150130P00069000 P 01/30/15 69.0 5.65 7.10
AKAM 150130P00070000 P 01/30/15 70.0 6.40 7.90
AKAM 150130P00071000 P 01/30/15 71.0 7.30 9.10
AKAM 150220C00030000 C 02/20/15 30.0 31.50 35.05
AKAM 150220C00035000 C 02/20/15 35.0 26.45 30.10
AKAM 150220C00040000 C 02/20/15 40.0 21.80 23.90
AKAM 150220C00042500 C 02/20/15 42.5 20.40 21.80
AKAM 150220C00045000 C 02/20/15 45.0 17.00 18.80
AKAM 150220C00047500 C 02/20/15 47.5 15.40 16.40
AKAM 150220C00050000 C 02/20/15 50.0 11.75 13.95
AKAM 150220C00052500 C 02/20/15 52.5 10.85 11.80
AKAM 150220C00055000 C 02/20/15 55.0 8.85 9.65
AKAM 150220C00057500 C 02/20/15 57.5 6.90 7.30
AKAM 150220C00060000 C 02/20/15 60.0 5.20 5.40
AKAM 150220C00062500 C 02/20/15 62.5 3.70 3.95
AKAM 150220C00065000 C 02/20/15 65.0 2.56 2.83
AKAM 150220C00067500 C 02/20/15 67.5 1.66 1.96
AKAM 150220C00070000 C 02/20/15 70.0 0.99 1.30
AKAM 150220C00072500 C 02/20/15 72.5 0.65 0.80
AKAM 150220C00075000 C 02/20/15 75.0 0.38 0.57
AKAM 150220C00080000 C 02/20/15 80.0 0.14 0.22
AKAM 150220C00085000 C 02/20/15 85.0 0.04 0.13
AKAM 150220C00090000 C 02/20/15 90.0 0.01 0.07
AKAM 150220P00030000 P 02/20/15 30.0 0.00 0.03
AKAM 150220P00035000 P 02/20/15 35.0 0.02 0.03
AKAM 150220P00040000 P 02/20/15 40.0 0.00 0.07
AKAM 150220P00042500 P 02/20/15 42.5 0.05 0.11
AKAM 150220P00045000 P 02/20/15 45.0 0.10 0.15
AKAM 150220P00047500 P 02/20/15 47.5 0.16 0.26
AKAM 150220P00050000 P 02/20/15 50.0 0.21 0.38
AKAM 150220P00052500 P 02/20/15 52.5 0.36 0.61
AKAM 150220P00055000 P 02/20/15 55.0 0.70 0.96
AKAM 150220P00057500 P 02/20/15 57.5 1.31 1.48
AKAM 150220P00060000 P 02/20/15 60.0 2.01 2.25
AKAM 150220P00062500 P 02/20/15 62.5 3.05 3.30
AKAM 150220P00065000 P 02/20/15 65.0 4.35 4.65
AKAM 150220P00067500 P 02/20/15 67.5 5.95 6.30
AKAM 150220P00070000 P 02/20/15 70.0 7.80 8.15
AKAM 150220P00072500 P 02/20/15 72.5 9.85 10.20
AKAM 150220P00075000 P 02/20/15 75.0 11.35 12.50
AKAM 150220P00080000 P 02/20/15 80.0 16.50 17.60
AKAM 150220P00085000 P 02/20/15 85.0 19.95 22.95
AKAM 150220P00090000 P 02/20/15 90.0 25.50 28.60
AKAM 150515C00030000 C 05/15/15 30.0 31.05 35.50
AKAM 150515C00032500 C 05/15/15 32.5 28.65 33.00
AKAM 150515C00035000 C 05/15/15 35.0 26.15 30.50
AKAM 150515C00037500 C 05/15/15 37.5 23.75 28.00
AKAM 150515C00040000 C 05/15/15 40.0 21.35 25.70
AKAM 150515C00042500 C 05/15/15 42.5 18.95 22.75
AKAM 150515C00045000 C 05/15/15 45.0 16.65 20.40
AKAM 150515C00047500 C 05/15/15 47.5 14.75 18.55
AKAM 150515C00050000 C 05/15/15 50.0 14.10 14.95
AKAM 150515C00052500 C 05/15/15 52.5 12.10 14.35
AKAM 150515C00055000 C 05/15/15 55.0 10.20 10.70
AKAM 150515C00057500 C 05/15/15 57.5 8.50 8.90
AKAM 150515C00060000 C 05/15/15 60.0 6.95 7.30
AKAM 150515C00062500 C 05/15/15 62.5 5.60 5.90
AKAM 150515C00065000 C 05/15/15 65.0 4.40 4.65
AKAM 150515C00067500 C 05/15/15 67.5 3.40 3.75
AKAM 150515C00070000 C 05/15/15 70.0 2.62 2.94
AKAM 150515C00072500 C 05/15/15 72.5 1.88 2.25
AKAM 150515C00075000 C 05/15/15 75.0 1.37 1.73
AKAM 150515C00080000 C 05/15/15 80.0 0.76 1.06
AKAM 150515C00085000 C 05/15/15 85.0 0.39 0.65
AKAM 150515C00090000 C 05/15/15 90.0 0.20 0.40
AKAM 150515P00030000 P 05/15/15 30.0 0.00 0.06
AKAM 150515P00032500 P 05/15/15 32.5 0.00 0.12
AKAM 150515P00035000 P 05/15/15 35.0 0.01 0.15
AKAM 150515P00037500 P 05/15/15 37.5 0.11 0.22
AKAM 150515P00040000 P 05/15/15 40.0 0.19 0.31
AKAM 150515P00042500 P 05/15/15 42.5 0.33 0.55
AKAM 150515P00045000 P 05/15/15 45.0 0.36 0.74
AKAM 150515P00047500 P 05/15/15 47.5 0.75 0.87
AKAM 150515P00050000 P 05/15/15 50.0 0.92 1.35
AKAM 150515P00052500 P 05/15/15 52.5 1.37 1.80
AKAM 150515P00055000 P 05/15/15 55.0 2.08 2.33
AKAM 150515P00057500 P 05/15/15 57.5 2.73 3.05
AKAM 150515P00060000 P 05/15/15 60.0 3.70 4.00
AKAM 150515P00062500 P 05/15/15 62.5 4.85 5.15
AKAM 150515P00065000 P 05/15/15 65.0 6.15 6.45
AKAM 150515P00067500 P 05/15/15 67.5 7.60 7.95
AKAM 150515P00070000 P 05/15/15 70.0 9.25 9.65
AKAM 150515P00072500 P 05/15/15 72.5 11.10 11.50
AKAM 150515P00075000 P 05/15/15 75.0 13.05 13.55
AKAM 150515P00080000 P 05/15/15 80.0 15.60 17.90
AKAM 150515P00085000 P 05/15/15 85.0 20.20 22.60
AKAM 150515P00090000 P 05/15/15 90.0 24.75 29.15
AKAM 160115C00025000 C 01/15/16 25.0 36.30 41.00
AKAM 160115C00030000 C 01/15/16 30.0 31.60 36.20
AKAM 160115C00033000 C 01/15/16 33.0 26.10 36.10
AKAM 160115C00035000 C 01/15/16 35.0 26.90 30.65
AKAM 160115C00038000 C 01/15/16 38.0 21.60 31.60
AKAM 160115C00040000 C 01/15/16 40.0 22.50 26.25
AKAM 160115C00043000 C 01/15/16 43.0 17.35 27.35
AKAM 160115C00045000 C 01/15/16 45.0 19.25 21.55
AKAM 160115C00048000 C 01/15/16 48.0 13.40 23.40
AKAM 160115C00050000 C 01/15/16 50.0 16.60 17.15
AKAM 160115C00052500 C 01/15/16 52.5 14.90 15.40
AKAM 160115C00055000 C 01/15/16 55.0 13.25 13.70
AKAM 160115C00057500 C 01/15/16 57.5 11.75 12.20
AKAM 160115C00060000 C 01/15/16 60.0 10.25 10.75
AKAM 160115C00062500 C 01/15/16 62.5 8.95 9.45
AKAM 160115C00065000 C 01/15/16 65.0 7.90 8.20
AKAM 160115C00067500 C 01/15/16 67.5 6.85 7.20
AKAM 160115C00070000 C 01/15/16 70.0 5.85 6.30
AKAM 160115C00072500 C 01/15/16 72.5 5.05 5.50
AKAM 160115C00075000 C 01/15/16 75.0 4.30 4.75
AKAM 160115C00080000 C 01/15/16 80.0 3.05 3.45
AKAM 160115C00085000 C 01/15/16 85.0 2.10 2.52
AKAM 160115C00090000 C 01/15/16 90.0 1.45 1.84
AKAM 160115C00095000 C 01/15/16 95.0 0.98 1.50
AKAM 160115P00025000 P 01/15/16 25.0 0.15 0.31
AKAM 160115P00030000 P 01/15/16 30.0 0.22 0.56
AKAM 160115P00033000 P 01/15/16 33.0 0.30 5.25
AKAM 160115P00035000 P 01/15/16 35.0 0.51 0.94
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 1.04 1.51
AKAM 160115P00043000 P 01/15/16 43.0 0.00 5.00
AKAM 160115P00045000 P 01/15/16 45.0 1.84 2.34
AKAM 160115P00048000 P 01/15/16 48.0 0.30 5.30
AKAM 160115P00050000 P 01/15/16 50.0 3.05 3.40
AKAM 160115P00052500 P 01/15/16 52.5 3.80 4.15
AKAM 160115P00055000 P 01/15/16 55.0 4.70 5.05
AKAM 160115P00057500 P 01/15/16 57.5 5.65 6.00
AKAM 160115P00060000 P 01/15/16 60.0 6.75 7.10
AKAM 160115P00062500 P 01/15/16 62.5 7.95 8.30
AKAM 160115P00065000 P 01/15/16 65.0 9.30 9.65
AKAM 160115P00067500 P 01/15/16 67.5 10.70 11.10
AKAM 160115P00070000 P 01/15/16 70.0 12.25 12.65
AKAM 160115P00072500 P 01/15/16 72.5 13.90 14.35
AKAM 160115P00075000 P 01/15/16 75.0 15.60 16.10
AKAM 160115P00080000 P 01/15/16 80.0 19.40 19.95
AKAM 160115P00085000 P 01/15/16 85.0 23.50 24.05
AKAM 160115P00090000 P 01/15/16 90.0 27.45 29.25
AKAM 160115P00095000 P 01/15/16 95.0 32.00 33.80
AKAM 170120C00030000 C 01/20/17 30.0 32.85 37.35
AKAM 170120C00032500 C 01/20/17 32.5 30.70 34.95
AKAM 170120C00035000 C 01/20/17 35.0 28.65 33.15
AKAM 170120C00037500 C 01/20/17 37.5 26.50 30.50
AKAM 170120C00040000 C 01/20/17 40.0 24.50 28.40
AKAM 170120C00042500 C 01/20/17 42.5 22.60 26.75
AKAM 170120C00045000 C 01/20/17 45.0 22.95 23.65
AKAM 170120C00047500 C 01/20/17 47.5 21.20 21.95
AKAM 170120C00050000 C 01/20/17 50.0 19.50 20.30
AKAM 170120C00052500 C 01/20/17 52.5 18.10 18.75
AKAM 170120C00055000 C 01/20/17 55.0 16.65 17.30
AKAM 170120C00057500 C 01/20/17 57.5 15.30 15.90
AKAM 170120C00060000 C 01/20/17 60.0 14.05 14.65
AKAM 170120C00062500 C 01/20/17 62.5 12.90 13.40
AKAM 170120C00065000 C 01/20/17 65.0 11.75 12.30
AKAM 170120C00067500 C 01/20/17 67.5 10.65 11.25
AKAM 170120C00070000 C 01/20/17 70.0 9.75 10.30
AKAM 170120C00072500 C 01/20/17 72.5 8.85 9.40
AKAM 170120C00075000 C 01/20/17 75.0 8.00 8.60
AKAM 170120C00080000 C 01/20/17 80.0 6.50 7.15
AKAM 170120C00085000 C 01/20/17 85.0 5.25 5.95
AKAM 170120C00090000 C 01/20/17 90.0 4.20 4.95
AKAM 170120C00095000 C 01/20/17 95.0 3.45 4.15
AKAM 170120P00030000 P 01/20/17 30.0 0.87 1.33
AKAM 170120P00032500 P 01/20/17 32.5 1.17 1.67
AKAM 170120P00035000 P 01/20/17 35.0 1.53 2.07
AKAM 170120P00037500 P 01/20/17 37.5 1.96 2.52
AKAM 170120P00040000 P 01/20/17 40.0 2.47 3.00
AKAM 170120P00042500 P 01/20/17 42.5 3.10 3.65
AKAM 170120P00045000 P 01/20/17 45.0 3.80 4.30
AKAM 170120P00047500 P 01/20/17 47.5 4.55 5.05
AKAM 170120P00050000 P 01/20/17 50.0 5.40 5.90
AKAM 170120P00052500 P 01/20/17 52.5 6.35 6.80
AKAM 170120P00055000 P 01/20/17 55.0 7.40 7.85
AKAM 170120P00057500 P 01/20/17 57.5 8.50 8.95
AKAM 170120P00060000 P 01/20/17 60.0 9.70 10.10
AKAM 170120P00062500 P 01/20/17 62.5 10.95 11.35
AKAM 170120P00065000 P 01/20/17 65.0 12.30 12.70
AKAM 170120P00067500 P 01/20/17 67.5 13.75 14.20
AKAM 170120P00070000 P 01/20/17 70.0 15.25 15.75
AKAM 170120P00072500 P 01/20/17 72.5 16.85 17.35
AKAM 170120P00075000 P 01/20/17 75.0 18.50 19.05
AKAM 170120P00080000 P 01/20/17 80.0 22.00 22.60
AKAM 170120P00085000 P 01/20/17 85.0 25.80 26.45
AKAM 170120P00090000 P 01/20/17 90.0 29.80 30.55
AKAM 170120P00095000 P 01/20/17 95.0 34.00 34.80

OPRA data is delayed 15 minutes.