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 Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 160930C00044500 C 09/30/16 44.5 6.55 8.60
AKAM 160930C00045000 C 09/30/16 45.0 5.95 9.00
AKAM 160930C00045500 C 09/30/16 45.5 6.60 7.05
AKAM 160930C00046000 C 09/30/16 46.0 6.10 6.75
AKAM 160930C00046500 C 09/30/16 46.5 5.60 6.05
AKAM 160930C00047000 C 09/30/16 47.0 5.10 5.75
AKAM 160930C00047500 C 09/30/16 47.5 4.65 5.05
AKAM 160930C00048000 C 09/30/16 48.0 4.10 4.40
AKAM 160930C00048500 C 09/30/16 48.5 3.60 3.90
AKAM 160930C00049000 C 09/30/16 49.0 3.15 3.40
AKAM 160930C00049500 C 09/30/16 49.5 2.71 2.87
AKAM 160930C00050000 C 09/30/16 50.0 2.22 2.38
AKAM 160930C00050500 C 09/30/16 50.5 1.75 1.88
AKAM 160930C00051000 C 09/30/16 51.0 1.30 1.41
AKAM 160930C00051500 C 09/30/16 51.5 0.88 0.97
AKAM 160930C00052000 C 09/30/16 52.0 0.54 0.59
AKAM 160930C00052500 C 09/30/16 52.5 0.28 0.32
AKAM 160930C00053000 C 09/30/16 53.0 0.11 0.15
AKAM 160930C00053500 C 09/30/16 53.5 0.02 0.10
AKAM 160930C00054000 C 09/30/16 54.0 0.00 0.29
AKAM 160930C00054500 C 09/30/16 54.5 0.00 0.44
AKAM 160930C00055000 C 09/30/16 55.0 0.00 0.50
AKAM 160930C00055500 C 09/30/16 55.5 0.00 0.50
AKAM 160930C00056000 C 09/30/16 56.0 0.00 0.50
AKAM 160930C00056500 C 09/30/16 56.5 0.00 0.50
AKAM 160930C00057000 C 09/30/16 57.0 0.00 0.20
AKAM 160930C00057500 C 09/30/16 57.5 0.00 0.50
AKAM 160930C00058000 C 09/30/16 58.0 0.00 0.50
AKAM 160930C00058500 C 09/30/16 58.5 0.00 0.50
AKAM 160930C00059000 C 09/30/16 59.0 0.00 0.50
AKAM 160930C00059500 C 09/30/16 59.5 0.00 0.50
AKAM 160930C00060000 C 09/30/16 60.0 0.00 0.50
AKAM 160930C00060500 C 09/30/16 60.5 0.00 0.50
AKAM 160930C00061000 C 09/30/16 61.0 0.00 0.50
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 0.17
AKAM 160930P00045000 P 09/30/16 45.0 0.00 0.05
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 0.50
AKAM 160930P00047000 P 09/30/16 47.0 0.00 0.50
AKAM 160930P00047500 P 09/30/16 47.5 0.00 0.50
AKAM 160930P00048000 P 09/30/16 48.0 0.00 0.50
AKAM 160930P00048500 P 09/30/16 48.5 0.00 0.50
AKAM 160930P00049000 P 09/30/16 49.0 0.00 0.50
AKAM 160930P00049500 P 09/30/16 49.5 0.00 0.50
AKAM 160930P00050000 P 09/30/16 50.0 0.01 0.37
AKAM 160930P00050500 P 09/30/16 50.5 0.03 0.11
AKAM 160930P00051000 P 09/30/16 51.0 0.06 0.11
AKAM 160930P00051500 P 09/30/16 51.5 0.14 0.18
AKAM 160930P00052000 P 09/30/16 52.0 0.28 0.32
AKAM 160930P00052500 P 09/30/16 52.5 0.51 0.56
AKAM 160930P00053000 P 09/30/16 53.0 0.82 0.91
AKAM 160930P00053500 P 09/30/16 53.5 1.21 1.34
AKAM 160930P00054000 P 09/30/16 54.0 1.66 1.82
AKAM 160930P00054500 P 09/30/16 54.5 2.14 2.31
AKAM 160930P00055000 P 09/30/16 55.0 2.64 2.81
AKAM 160930P00055500 P 09/30/16 55.5 3.10 3.40
AKAM 160930P00056000 P 09/30/16 56.0 3.60 3.90
AKAM 160930P00056500 P 09/30/16 56.5 4.10 4.40
AKAM 160930P00057000 P 09/30/16 57.0 4.60 4.90
AKAM 160930P00057500 P 09/30/16 57.5 5.10 5.40
AKAM 160930P00058000 P 09/30/16 58.0 5.60 5.90
AKAM 160930P00058500 P 09/30/16 58.5 6.10 6.40
AKAM 160930P00059000 P 09/30/16 59.0 6.60 6.90
AKAM 160930P00059500 P 09/30/16 59.5 7.10 7.40
AKAM 160930P00060000 P 09/30/16 60.0 5.80 10.25
AKAM 160930P00060500 P 09/30/16 60.5 6.20 10.60
AKAM 160930P00061000 P 09/30/16 61.0 7.40 11.40
AKAM 160930P00061500 P 09/30/16 61.5 7.20 11.60
AKAM 160930P00062000 P 09/30/16 62.0 8.10 11.00
AKAM 161007C00045000 C 10/07/16 45.0 6.20 8.05
AKAM 161007C00045500 C 10/07/16 45.5 6.65 6.90
AKAM 161007C00046000 C 10/07/16 46.0 6.15 6.40
AKAM 161007C00046500 C 10/07/16 46.5 5.65 5.95
AKAM 161007C00047000 C 10/07/16 47.0 5.15 5.45
AKAM 161007C00047500 C 10/07/16 47.5 4.65 4.95
AKAM 161007C00048000 C 10/07/16 48.0 4.20 4.45
AKAM 161007C00048500 C 10/07/16 48.5 3.70 4.00
AKAM 161007C00049000 C 10/07/16 49.0 3.25 3.50
AKAM 161007C00049500 C 10/07/16 49.5 2.83 3.05
AKAM 161007C00050000 C 10/07/16 50.0 2.39 2.54
AKAM 161007C00050500 C 10/07/16 50.5 1.97 2.10
AKAM 161007C00051000 C 10/07/16 51.0 1.57 1.69
AKAM 161007C00051500 C 10/07/16 51.5 1.22 1.32
AKAM 161007C00052000 C 10/07/16 52.0 0.92 0.98
AKAM 161007C00052500 C 10/07/16 52.5 0.65 0.71
AKAM 161007C00053000 C 10/07/16 53.0 0.44 0.49
AKAM 161007C00053500 C 10/07/16 53.5 0.29 0.33
AKAM 161007C00054000 C 10/07/16 54.0 0.17 0.22
AKAM 161007C00054500 C 10/07/16 54.5 0.07 0.17
AKAM 161007C00055000 C 10/07/16 55.0 0.05 0.21
AKAM 161007C00055500 C 10/07/16 55.5 0.00 0.31
AKAM 161007C00056000 C 10/07/16 56.0 0.00 0.38
AKAM 161007C00056500 C 10/07/16 56.5 0.00 0.50
AKAM 161007C00057000 C 10/07/16 57.0 0.00 0.50
AKAM 161007C00057500 C 10/07/16 57.5 0.00 0.50
AKAM 161007C00058000 C 10/07/16 58.0 0.00 0.50
AKAM 161007C00058500 C 10/07/16 58.5 0.00 0.50
AKAM 161007C00059000 C 10/07/16 59.0 0.00 0.50
AKAM 161007C00059500 C 10/07/16 59.5 0.00 0.50
AKAM 161007C00060000 C 10/07/16 60.0 0.00 0.50
AKAM 161007C00060500 C 10/07/16 60.5 0.00 0.50
AKAM 161007C00061000 C 10/07/16 61.0 0.00 0.50
AKAM 161007C00061500 C 10/07/16 61.5 0.00 0.50
AKAM 161007C00062000 C 10/07/16 62.0 0.00 0.50
AKAM 161007P00045000 P 10/07/16 45.0 0.00 0.10
AKAM 161007P00045500 P 10/07/16 45.5 0.00 0.50
AKAM 161007P00046000 P 10/07/16 46.0 0.00 0.50
AKAM 161007P00046500 P 10/07/16 46.5 0.00 0.50
AKAM 161007P00047000 P 10/07/16 47.0 0.00 0.50
AKAM 161007P00047500 P 10/07/16 47.5 0.00 0.35
AKAM 161007P00048000 P 10/07/16 48.0 0.00 0.45
AKAM 161007P00048500 P 10/07/16 48.5 0.01 0.12
AKAM 161007P00049000 P 10/07/16 49.0 0.00 0.15
AKAM 161007P00049500 P 10/07/16 49.5 0.11 0.17
AKAM 161007P00050000 P 10/07/16 50.0 0.16 0.22
AKAM 161007P00050500 P 10/07/16 50.5 0.24 0.28
AKAM 161007P00051000 P 10/07/16 51.0 0.35 0.39
AKAM 161007P00051500 P 10/07/16 51.5 0.48 0.53
AKAM 161007P00052000 P 10/07/16 52.0 0.66 0.71
AKAM 161007P00052500 P 10/07/16 52.5 0.89 0.95
AKAM 161007P00053000 P 10/07/16 53.0 1.16 1.24
AKAM 161007P00053500 P 10/07/16 53.5 1.48 1.59
AKAM 161007P00054000 P 10/07/16 54.0 1.86 1.97
AKAM 161007P00054500 P 10/07/16 54.5 2.28 2.40
AKAM 161007P00055000 P 10/07/16 55.0 2.72 2.86
AKAM 161007P00055500 P 10/07/16 55.5 3.15 3.40
AKAM 161007P00056000 P 10/07/16 56.0 3.65 3.90
AKAM 161007P00056500 P 10/07/16 56.5 4.15 4.40
AKAM 161007P00057000 P 10/07/16 57.0 4.65 4.90
AKAM 161007P00057500 P 10/07/16 57.5 5.10 5.40
AKAM 161007P00058000 P 10/07/16 58.0 5.60 5.90
AKAM 161007P00058500 P 10/07/16 58.5 6.10 6.40
AKAM 161007P00059000 P 10/07/16 59.0 6.60 6.90
AKAM 161007P00059500 P 10/07/16 59.5 7.10 7.40
AKAM 161007P00060000 P 10/07/16 60.0 6.10 10.25
AKAM 161007P00060500 P 10/07/16 60.5 6.35 10.80
AKAM 161007P00061000 P 10/07/16 61.0 6.50 10.60
AKAM 161007P00061500 P 10/07/16 61.5 7.00 11.40
AKAM 161007P00062000 P 10/07/16 62.0 8.90 11.00
AKAM 161014C00045000 C 10/14/16 45.0 6.25 8.15
AKAM 161014C00045500 C 10/14/16 45.5 6.60 6.95
AKAM 161014C00046000 C 10/14/16 46.0 6.20 6.50
AKAM 161014C00046500 C 10/14/16 46.5 5.70 5.95
AKAM 161014C00047000 C 10/14/16 47.0 5.25 5.50
AKAM 161014C00047500 C 10/14/16 47.5 4.75 5.00
AKAM 161014C00048000 C 10/14/16 48.0 4.25 4.55
AKAM 161014C00048500 C 10/14/16 48.5 3.80 4.05
AKAM 161014C00049000 C 10/14/16 49.0 3.35 3.60
AKAM 161014C00049500 C 10/14/16 49.5 3.00 3.15
AKAM 161014C00050000 C 10/14/16 50.0 2.59 2.69
AKAM 161014C00050500 C 10/14/16 50.5 2.20 2.30
AKAM 161014C00051000 C 10/14/16 51.0 1.82 1.92
AKAM 161014C00051500 C 10/14/16 51.5 1.50 1.55
AKAM 161014C00052000 C 10/14/16 52.0 1.19 1.24
AKAM 161014C00052500 C 10/14/16 52.5 0.93 0.97
AKAM 161014C00053000 C 10/14/16 53.0 0.70 0.75
AKAM 161014C00053500 C 10/14/16 53.5 0.51 0.56
AKAM 161014C00054000 C 10/14/16 54.0 0.35 0.41
AKAM 161014C00054500 C 10/14/16 54.5 0.25 0.30
AKAM 161014C00055000 C 10/14/16 55.0 0.16 0.21
AKAM 161014C00055500 C 10/14/16 55.5 0.06 0.16
AKAM 161014C00056000 C 10/14/16 56.0 0.03 0.15
AKAM 161014C00056500 C 10/14/16 56.5 0.00 0.22
AKAM 161014C00057000 C 10/14/16 57.0 0.00 0.25
AKAM 161014C00057500 C 10/14/16 57.5 0.00 0.23
AKAM 161014C00058000 C 10/14/16 58.0 0.00 0.50
AKAM 161014C00058500 C 10/14/16 58.5 0.00 0.50
AKAM 161014C00059000 C 10/14/16 59.0 0.00 0.50
AKAM 161014C00059500 C 10/14/16 59.5 0.00 0.50
AKAM 161014C00060000 C 10/14/16 60.0 0.00 0.50
AKAM 161014C00060500 C 10/14/16 60.5 0.00 0.50
AKAM 161014C00061000 C 10/14/16 61.0 0.00 0.50
AKAM 161014C00061500 C 10/14/16 61.5 0.00 0.50
AKAM 161014C00062000 C 10/14/16 62.0 0.00 0.50
AKAM 161014P00045000 P 10/14/16 45.0 0.00 0.50
AKAM 161014P00045500 P 10/14/16 45.5 0.00 0.50
AKAM 161014P00046000 P 10/14/16 46.0 0.01 0.25
AKAM 161014P00046500 P 10/14/16 46.5 0.01 0.25
AKAM 161014P00047000 P 10/14/16 47.0 0.01 0.35
AKAM 161014P00047500 P 10/14/16 47.5 0.01 0.21
AKAM 161014P00048000 P 10/14/16 48.0 0.00 0.21
AKAM 161014P00048500 P 10/14/16 48.5 0.04 0.22
AKAM 161014P00049000 P 10/14/16 49.0 0.00 0.26
AKAM 161014P00049500 P 10/14/16 49.5 0.25 0.31
AKAM 161014P00050000 P 10/14/16 50.0 0.34 0.38
AKAM 161014P00050500 P 10/14/16 50.5 0.44 0.48
AKAM 161014P00051000 P 10/14/16 51.0 0.57 0.61
AKAM 161014P00051500 P 10/14/16 51.5 0.73 0.77
AKAM 161014P00052000 P 10/14/16 52.0 0.92 0.97
AKAM 161014P00052500 P 10/14/16 52.5 1.14 1.20
AKAM 161014P00053000 P 10/14/16 53.0 1.41 1.48
AKAM 161014P00053500 P 10/14/16 53.5 1.71 1.80
AKAM 161014P00054000 P 10/14/16 54.0 2.06 2.16
AKAM 161014P00054500 P 10/14/16 54.5 2.43 2.56
AKAM 161014P00055000 P 10/14/16 55.0 2.84 3.10
AKAM 161014P00055500 P 10/14/16 55.5 3.25 3.55
AKAM 161014P00056000 P 10/14/16 56.0 3.75 3.95
AKAM 161014P00056500 P 10/14/16 56.5 4.20 4.45
AKAM 161014P00057000 P 10/14/16 57.0 4.60 4.90
AKAM 161014P00057500 P 10/14/16 57.5 5.15 5.40
AKAM 161014P00058000 P 10/14/16 58.0 5.65 5.90
AKAM 161014P00058500 P 10/14/16 58.5 6.10 6.40
AKAM 161014P00059000 P 10/14/16 59.0 6.60 6.90
AKAM 161014P00059500 P 10/14/16 59.5 7.10 7.40
AKAM 161014P00060000 P 10/14/16 60.0 6.30 10.35
AKAM 161014P00060500 P 10/14/16 60.5 6.40 10.75
AKAM 161014P00061000 P 10/14/16 61.0 6.45 10.75
AKAM 161014P00061500 P 10/14/16 61.5 7.10 11.60
AKAM 161014P00062000 P 10/14/16 62.0 8.95 11.05
AKAM 161021C00027500 C 10/21/16 27.5 23.05 25.40
AKAM 161021C00030000 C 10/21/16 30.0 19.70 24.20
AKAM 161021C00032500 C 10/21/16 32.5 17.20 21.50
AKAM 161021C00035000 C 10/21/16 35.0 14.70 19.00
AKAM 161021C00037500 C 10/21/16 37.5 12.35 15.70
AKAM 161021C00040000 C 10/21/16 40.0 11.00 13.15
AKAM 161021C00042500 C 10/21/16 42.5 8.45 10.50
AKAM 161021C00043500 C 10/21/16 43.5 7.10 9.60
AKAM 161021C00044000 C 10/21/16 44.0 6.60 9.25
AKAM 161021C00044500 C 10/21/16 44.5 6.10 8.80
AKAM 161021C00045000 C 10/21/16 45.0 6.70 8.25
AKAM 161021C00045500 C 10/21/16 45.5 6.70 7.00
AKAM 161021C00046000 C 10/21/16 46.0 6.25 6.55
AKAM 161021C00046500 C 10/21/16 46.5 5.75 6.05
AKAM 161021C00047000 C 10/21/16 47.0 5.30 5.55
AKAM 161021C00047500 C 10/21/16 47.5 4.80 5.10
AKAM 161021C00048000 C 10/21/16 48.0 4.30 4.65
AKAM 161021C00048500 C 10/21/16 48.5 3.90 4.15
AKAM 161021C00049000 C 10/21/16 49.0 3.45 3.70
AKAM 161021C00049500 C 10/21/16 49.5 3.10 3.30
AKAM 161021C00050000 C 10/21/16 50.0 2.74 2.85
AKAM 161021C00050500 C 10/21/16 50.5 2.36 2.47
AKAM 161021C00051000 C 10/21/16 51.0 2.01 2.09
AKAM 161021C00051500 C 10/21/16 51.5 1.69 1.75
AKAM 161021C00052000 C 10/21/16 52.0 1.40 1.46
AKAM 161021C00052500 C 10/21/16 52.5 1.13 1.18
AKAM 161021C00053000 C 10/21/16 53.0 0.90 0.94
AKAM 161021C00053500 C 10/21/16 53.5 0.70 0.74
AKAM 161021C00054000 C 10/21/16 54.0 0.54 0.58
AKAM 161021C00054500 C 10/21/16 54.5 0.40 0.45
AKAM 161021C00055000 C 10/21/16 55.0 0.29 0.35
AKAM 161021C00055500 C 10/21/16 55.5 0.21 0.26
AKAM 161021C00056000 C 10/21/16 56.0 0.14 0.27
AKAM 161021C00056500 C 10/21/16 56.5 0.09 0.16
AKAM 161021C00057000 C 10/21/16 57.0 0.07 0.12
AKAM 161021C00057500 C 10/21/16 57.5 0.05 0.10
AKAM 161021C00058000 C 10/21/16 58.0 0.03 0.09
AKAM 161021C00058500 C 10/21/16 58.5 0.01 0.06
AKAM 161021C00059000 C 10/21/16 59.0 0.00 0.11
AKAM 161021C00059500 C 10/21/16 59.5 0.00 0.14
AKAM 161021C00060000 C 10/21/16 60.0 0.00 0.15
AKAM 161021C00061000 C 10/21/16 61.0 0.00 0.15
AKAM 161021C00062500 C 10/21/16 62.5 0.00 0.14
AKAM 161021C00065000 C 10/21/16 65.0 0.00 0.14
AKAM 161021C00070000 C 10/21/16 70.0 0.00 0.14
AKAM 161021C00075000 C 10/21/16 75.0 0.00 0.14
AKAM 161021P00027500 P 10/21/16 27.5 0.00 0.14
AKAM 161021P00030000 P 10/21/16 30.0 0.00 0.14
AKAM 161021P00032500 P 10/21/16 32.5 0.00 0.14
AKAM 161021P00035000 P 10/21/16 35.0 0.00 0.14
AKAM 161021P00037500 P 10/21/16 37.5 0.00 0.14
AKAM 161021P00040000 P 10/21/16 40.0 0.00 0.14
AKAM 161021P00042500 P 10/21/16 42.5 0.00 0.15
AKAM 161021P00043500 P 10/21/16 43.5 0.00 0.15
AKAM 161021P00044000 P 10/21/16 44.0 0.01 0.16
AKAM 161021P00044500 P 10/21/16 44.5 0.01 0.18
AKAM 161021P00045000 P 10/21/16 45.0 0.03 0.19
AKAM 161021P00045500 P 10/21/16 45.5 0.04 0.20
AKAM 161021P00046000 P 10/21/16 46.0 0.07 0.12
AKAM 161021P00046500 P 10/21/16 46.5 0.09 0.16
AKAM 161021P00047000 P 10/21/16 47.0 0.11 0.18
AKAM 161021P00047500 P 10/21/16 47.5 0.16 0.22
AKAM 161021P00048000 P 10/21/16 48.0 0.20 0.25
AKAM 161021P00048500 P 10/21/16 48.5 0.25 0.32
AKAM 161021P00049000 P 10/21/16 49.0 0.32 0.37
AKAM 161021P00049500 P 10/21/16 49.5 0.39 0.44
AKAM 161021P00050000 P 10/21/16 50.0 0.49 0.54
AKAM 161021P00050500 P 10/21/16 50.5 0.61 0.66
AKAM 161021P00051000 P 10/21/16 51.0 0.75 0.81
AKAM 161021P00051500 P 10/21/16 51.5 0.92 0.98
AKAM 161021P00052000 P 10/21/16 52.0 1.12 1.18
AKAM 161021P00052500 P 10/21/16 52.5 1.35 1.41
AKAM 161021P00053000 P 10/21/16 53.0 1.61 1.68
AKAM 161021P00053500 P 10/21/16 53.5 1.91 1.99
AKAM 161021P00054000 P 10/21/16 54.0 2.22 2.33
AKAM 161021P00054500 P 10/21/16 54.5 2.58 2.69
AKAM 161021P00055000 P 10/21/16 55.0 2.97 3.10
AKAM 161021P00055500 P 10/21/16 55.5 3.35 3.55
AKAM 161021P00056000 P 10/21/16 56.0 3.80 4.05
AKAM 161021P00056500 P 10/21/16 56.5 4.20 4.50
AKAM 161021P00057000 P 10/21/16 57.0 4.70 4.95
AKAM 161021P00057500 P 10/21/16 57.5 5.15 5.45
AKAM 161021P00058000 P 10/21/16 58.0 5.65 5.90
AKAM 161021P00058500 P 10/21/16 58.5 6.10 6.40
AKAM 161021P00059000 P 10/21/16 59.0 6.65 6.90
AKAM 161021P00059500 P 10/21/16 59.5 7.15 7.40
AKAM 161021P00060000 P 10/21/16 60.0 7.60 7.90
AKAM 161021P00061000 P 10/21/16 61.0 7.90 10.90
AKAM 161021P00062500 P 10/21/16 62.5 9.10 12.10
AKAM 161021P00065000 P 10/21/16 65.0 11.25 14.65
AKAM 161021P00070000 P 10/21/16 70.0 15.50 19.75
AKAM 161021P00075000 P 10/21/16 75.0 21.40 24.10
AKAM 161028C00040000 C 10/28/16 40.0 10.90 13.50
AKAM 161028C00045000 C 10/28/16 45.0 5.95 8.65
AKAM 161028C00045500 C 10/28/16 45.5 6.55 8.15
AKAM 161028C00046000 C 10/28/16 46.0 6.80 7.10
AKAM 161028C00046500 C 10/28/16 46.5 6.35 6.65
AKAM 161028C00047000 C 10/28/16 47.0 5.95 6.25
AKAM 161028C00047500 C 10/28/16 47.5 5.60 5.85
AKAM 161028C00048000 C 10/28/16 48.0 5.20 5.50
AKAM 161028C00048500 C 10/28/16 48.5 4.85 5.10
AKAM 161028C00049000 C 10/28/16 49.0 4.50 4.70
AKAM 161028C00049500 C 10/28/16 49.5 4.20 4.40
AKAM 161028C00050000 C 10/28/16 50.0 3.85 4.05
AKAM 161028C00050500 C 10/28/16 50.5 3.55 3.75
AKAM 161028C00051000 C 10/28/16 51.0 3.25 3.45
AKAM 161028C00051500 C 10/28/16 51.5 3.00 3.20
AKAM 161028C00052000 C 10/28/16 52.0 2.76 2.88
AKAM 161028C00052500 C 10/28/16 52.5 2.51 2.61
AKAM 161028C00053000 C 10/28/16 53.0 2.27 2.39
AKAM 161028C00053500 C 10/28/16 53.5 2.06 2.15
AKAM 161028C00054000 C 10/28/16 54.0 1.85 1.95
AKAM 161028C00054500 C 10/28/16 54.5 1.66 1.76
AKAM 161028C00055000 C 10/28/16 55.0 1.48 1.58
AKAM 161028C00055500 C 10/28/16 55.5 1.32 1.39
AKAM 161028C00056000 C 10/28/16 56.0 1.17 1.24
AKAM 161028C00056500 C 10/28/16 56.5 1.04 1.12
AKAM 161028C00057000 C 10/28/16 57.0 0.92 0.99
AKAM 161028C00057500 C 10/28/16 57.5 0.81 0.88
AKAM 161028C00058000 C 10/28/16 58.0 0.71 0.77
AKAM 161028C00058500 C 10/28/16 58.5 0.60 0.67
AKAM 161028C00059000 C 10/28/16 59.0 0.52 0.62
AKAM 161028C00059500 C 10/28/16 59.5 0.44 0.54
AKAM 161028C00060000 C 10/28/16 60.0 0.38 0.47
AKAM 161028C00060500 C 10/28/16 60.5 0.32 0.42
AKAM 161028C00061000 C 10/28/16 61.0 0.25 0.37
AKAM 161028P00040000 P 10/28/16 40.0 0.01 0.49
AKAM 161028P00045000 P 10/28/16 45.0 0.47 0.56
AKAM 161028P00045500 P 10/28/16 45.5 0.56 0.63
AKAM 161028P00046000 P 10/28/16 46.0 0.66 0.71
AKAM 161028P00046500 P 10/28/16 46.5 0.74 0.80
AKAM 161028P00047000 P 10/28/16 47.0 0.83 0.91
AKAM 161028P00047500 P 10/28/16 47.5 0.92 1.00
AKAM 161028P00048000 P 10/28/16 48.0 1.04 1.12
AKAM 161028P00048500 P 10/28/16 48.5 1.18 1.24
AKAM 161028P00049000 P 10/28/16 49.0 1.32 1.39
AKAM 161028P00049500 P 10/28/16 49.5 1.45 1.55
AKAM 161028P00050000 P 10/28/16 50.0 1.63 1.72
AKAM 161028P00050500 P 10/28/16 50.5 1.82 1.92
AKAM 161028P00051000 P 10/28/16 51.0 2.02 2.13
AKAM 161028P00051500 P 10/28/16 51.5 2.24 2.34
AKAM 161028P00052000 P 10/28/16 52.0 2.47 2.58
AKAM 161028P00052500 P 10/28/16 52.5 2.72 2.83
AKAM 161028P00053000 P 10/28/16 53.0 2.98 3.15
AKAM 161028P00053500 P 10/28/16 53.5 3.20 3.40
AKAM 161028P00054000 P 10/28/16 54.0 3.50 3.75
AKAM 161028P00054500 P 10/28/16 54.5 3.80 4.15
AKAM 161028P00055000 P 10/28/16 55.0 4.10 4.45
AKAM 161028P00055500 P 10/28/16 55.5 4.45 4.75
AKAM 161028P00056000 P 10/28/16 56.0 4.75 5.10
AKAM 161028P00056500 P 10/28/16 56.5 5.15 5.45
AKAM 161028P00057000 P 10/28/16 57.0 5.50 5.85
AKAM 161028P00057500 P 10/28/16 57.5 5.90 6.25
AKAM 161028P00058000 P 10/28/16 58.0 6.30 6.65
AKAM 161028P00058500 P 10/28/16 58.5 6.70 7.05
AKAM 161028P00059000 P 10/28/16 59.0 7.15 7.45
AKAM 161028P00059500 P 10/28/16 59.5 7.50 9.05
AKAM 161028P00060000 P 10/28/16 60.0 7.40 9.25
AKAM 161028P00060500 P 10/28/16 60.5 7.75 9.60
AKAM 161028P00061000 P 10/28/16 61.0 8.25 10.20
AKAM 161104C00044500 C 11/04/16 44.5 7.10 9.05
AKAM 161104C00045000 C 11/04/16 45.0 6.90 8.65
AKAM 161104C00045500 C 11/04/16 45.5 6.35 8.25
AKAM 161104C00046000 C 11/04/16 46.0 6.85 7.20
AKAM 161104C00046500 C 11/04/16 46.5 6.45 6.75
AKAM 161104C00047000 C 11/04/16 47.0 6.05 6.35
AKAM 161104C00047500 C 11/04/16 47.5 5.60 6.00
AKAM 161104C00048000 C 11/04/16 48.0 5.25 5.60
AKAM 161104C00048500 C 11/04/16 48.5 4.90 5.25
AKAM 161104C00049000 C 11/04/16 49.0 4.60 4.85
AKAM 161104C00049500 C 11/04/16 49.5 4.25 4.50
AKAM 161104C00050000 C 11/04/16 50.0 3.95 4.20
AKAM 161104C00050500 C 11/04/16 50.5 3.65 3.85
AKAM 161104C00051000 C 11/04/16 51.0 3.35 3.55
AKAM 161104C00051500 C 11/04/16 51.5 3.05 3.30
AKAM 161104C00052000 C 11/04/16 52.0 2.86 2.98
AKAM 161104C00052500 C 11/04/16 52.5 2.61 2.72
AKAM 161104C00053000 C 11/04/16 53.0 2.36 2.49
AKAM 161104C00053500 C 11/04/16 53.5 2.15 2.26
AKAM 161104C00054000 C 11/04/16 54.0 1.94 2.05
AKAM 161104C00054500 C 11/04/16 54.5 1.75 1.85
AKAM 161104C00055000 C 11/04/16 55.0 1.57 1.66
AKAM 161104C00055500 C 11/04/16 55.5 1.41 1.50
AKAM 161104C00056000 C 11/04/16 56.0 1.26 1.35
AKAM 161104C00056500 C 11/04/16 56.5 1.12 1.19
AKAM 161104C00057000 C 11/04/16 57.0 0.99 1.08
AKAM 161104C00057500 C 11/04/16 57.5 0.87 0.94
AKAM 161104C00058000 C 11/04/16 58.0 0.77 0.83
AKAM 161104C00058500 C 11/04/16 58.5 0.63 0.77
AKAM 161104C00059000 C 11/04/16 59.0 0.56 0.66
AKAM 161104P00044500 P 11/04/16 44.5 0.48 0.56
AKAM 161104P00045000 P 11/04/16 45.0 0.54 0.62
AKAM 161104P00045500 P 11/04/16 45.5 0.61 0.72
AKAM 161104P00046000 P 11/04/16 46.0 0.71 0.78
AKAM 161104P00046500 P 11/04/16 46.5 0.80 0.87
AKAM 161104P00047000 P 11/04/16 47.0 0.87 1.00
AKAM 161104P00047500 P 11/04/16 47.5 0.98 1.10
AKAM 161104P00048000 P 11/04/16 48.0 1.13 1.24
AKAM 161104P00048500 P 11/04/16 48.5 1.24 1.36
AKAM 161104P00049000 P 11/04/16 49.0 1.38 1.48
AKAM 161104P00049500 P 11/04/16 49.5 1.55 1.64
AKAM 161104P00050000 P 11/04/16 50.0 1.72 1.83
AKAM 161104P00050500 P 11/04/16 50.5 1.93 2.02
AKAM 161104P00051000 P 11/04/16 51.0 2.12 2.22
AKAM 161104P00051500 P 11/04/16 51.5 2.33 2.45
AKAM 161104P00052000 P 11/04/16 52.0 2.54 2.69
AKAM 161104P00052500 P 11/04/16 52.5 2.80 2.93
AKAM 161104P00053000 P 11/04/16 53.0 3.05 3.30
AKAM 161104P00053500 P 11/04/16 53.5 3.30 3.55
AKAM 161104P00054000 P 11/04/16 54.0 3.60 3.85
AKAM 161104P00054500 P 11/04/16 54.5 3.90 4.25
AKAM 161104P00055000 P 11/04/16 55.0 4.20 4.55
AKAM 161104P00055500 P 11/04/16 55.5 4.55 4.85
AKAM 161104P00056000 P 11/04/16 56.0 4.90 5.20
AKAM 161104P00056500 P 11/04/16 56.5 5.20 5.55
AKAM 161104P00057000 P 11/04/16 57.0 5.60 5.90
AKAM 161104P00057500 P 11/04/16 57.5 6.00 6.30
AKAM 161104P00058000 P 11/04/16 58.0 6.35 6.70
AKAM 161104P00058500 P 11/04/16 58.5 6.75 7.10
AKAM 161104P00059000 P 11/04/16 59.0 7.25 7.50
AKAM 161118C00027500 C 11/18/16 27.5 23.25 25.65
AKAM 161118C00030000 C 11/18/16 30.0 19.65 23.75
AKAM 161118C00032500 C 11/18/16 32.5 17.20 20.50
AKAM 161118C00035000 C 11/18/16 35.0 14.75 18.65
AKAM 161118C00037500 C 11/18/16 37.5 12.35 16.00
AKAM 161118C00040000 C 11/18/16 40.0 11.05 13.15
AKAM 161118C00042500 C 11/18/16 42.5 8.90 10.95
AKAM 161118C00045000 C 11/18/16 45.0 7.40 8.20
AKAM 161118C00047500 C 11/18/16 47.5 5.85 6.10
AKAM 161118C00050000 C 11/18/16 50.0 4.10 4.40
AKAM 161118C00052500 C 11/18/16 52.5 2.83 2.94
AKAM 161118C00055000 C 11/18/16 55.0 1.75 1.86
AKAM 161118C00057500 C 11/18/16 57.5 0.98 1.11
AKAM 161118C00060000 C 11/18/16 60.0 0.53 0.61
AKAM 161118C00062500 C 11/18/16 62.5 0.26 0.38
AKAM 161118C00065000 C 11/18/16 65.0 0.11 0.28
AKAM 161118C00067500 C 11/18/16 67.5 0.05 0.20
AKAM 161118C00070000 C 11/18/16 70.0 0.00 0.16
AKAM 161118C00075000 C 11/18/16 75.0 0.00 0.15
AKAM 161118C00080000 C 11/18/16 80.0 0.00 0.09
AKAM 161118P00027500 P 11/18/16 27.5 0.00 0.07
AKAM 161118P00030000 P 11/18/16 30.0 0.00 0.15
AKAM 161118P00032500 P 11/18/16 32.5 0.01 0.16
AKAM 161118P00035000 P 11/18/16 35.0 0.03 0.20
AKAM 161118P00037500 P 11/18/16 37.5 0.08 0.25
AKAM 161118P00040000 P 11/18/16 40.0 0.20 0.35
AKAM 161118P00042500 P 11/18/16 42.5 0.36 0.45
AKAM 161118P00045000 P 11/18/16 45.0 0.67 0.74
AKAM 161118P00047500 P 11/18/16 47.5 1.16 1.27
AKAM 161118P00050000 P 11/18/16 50.0 1.90 2.02
AKAM 161118P00052500 P 11/18/16 52.5 3.00 3.20
AKAM 161118P00055000 P 11/18/16 55.0 4.40 4.70
AKAM 161118P00057500 P 11/18/16 57.5 6.10 6.45
AKAM 161118P00060000 P 11/18/16 60.0 8.15 8.80
AKAM 161118P00062500 P 11/18/16 62.5 10.10 11.70
AKAM 161118P00065000 P 11/18/16 65.0 11.90 14.45
AKAM 161118P00067500 P 11/18/16 67.5 13.15 17.60
AKAM 161118P00070000 P 11/18/16 70.0 16.20 19.00
AKAM 161118P00075000 P 11/18/16 75.0 20.70 24.70
AKAM 161118P00080000 P 11/18/16 80.0 26.35 29.35
AKAM 170120C00020000 C 01/20/17 20.0 30.55 34.20
AKAM 170120C00022500 C 01/20/17 22.5 27.65 32.10
AKAM 170120C00025000 C 01/20/17 25.0 25.10 29.60
AKAM 170120C00027500 C 01/20/17 27.5 23.35 25.70
AKAM 170120C00030000 C 01/20/17 30.0 20.95 23.50
AKAM 170120C00032500 C 01/20/17 32.5 17.50 22.10
AKAM 170120C00035000 C 01/20/17 35.0 15.85 18.80
AKAM 170120C00037500 C 01/20/17 37.5 14.15 17.05
AKAM 170120C00040000 C 01/20/17 40.0 11.95 13.55
AKAM 170120C00042500 C 01/20/17 42.5 9.95 10.90
AKAM 170120C00045000 C 01/20/17 45.0 8.15 8.95
AKAM 170120C00047500 C 01/20/17 47.5 6.60 7.00
AKAM 170120C00050000 C 01/20/17 50.0 5.00 5.25
AKAM 170120C00052500 C 01/20/17 52.5 3.65 3.85
AKAM 170120C00055000 C 01/20/17 55.0 2.61 2.70
AKAM 170120C00057500 C 01/20/17 57.5 1.76 1.86
AKAM 170120C00060000 C 01/20/17 60.0 1.14 1.22
AKAM 170120C00062500 C 01/20/17 62.5 0.70 0.79
AKAM 170120C00065000 C 01/20/17 65.0 0.42 0.52
AKAM 170120C00067500 C 01/20/17 67.5 0.23 0.33
AKAM 170120C00070000 C 01/20/17 70.0 0.15 0.26
AKAM 170120C00072500 C 01/20/17 72.5 0.07 0.24
AKAM 170120C00075000 C 01/20/17 75.0 0.03 0.19
AKAM 170120C00077500 C 01/20/17 77.5 0.01 0.15
AKAM 170120C00080000 C 01/20/17 80.0 0.00 0.12
AKAM 170120C00082500 C 01/20/17 82.5 0.01 0.09
AKAM 170120C00085000 C 01/20/17 85.0 0.00 0.07
AKAM 170120C00087500 C 01/20/17 87.5 0.00 0.06
AKAM 170120C00090000 C 01/20/17 90.0 0.00 0.06
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 0.07
AKAM 170120P00025000 P 01/20/17 25.0 0.01 0.09
AKAM 170120P00027500 P 01/20/17 27.5 0.02 0.21
AKAM 170120P00030000 P 01/20/17 30.0 0.06 0.24
AKAM 170120P00032500 P 01/20/17 32.5 0.11 0.31
AKAM 170120P00035000 P 01/20/17 35.0 0.17 0.41
AKAM 170120P00037500 P 01/20/17 37.5 0.30 0.42
AKAM 170120P00040000 P 01/20/17 40.0 0.53 0.64
AKAM 170120P00042500 P 01/20/17 42.5 0.82 0.93
AKAM 170120P00045000 P 01/20/17 45.0 1.25 1.35
AKAM 170120P00047500 P 01/20/17 47.5 1.84 1.97
AKAM 170120P00050000 P 01/20/17 50.0 2.72 2.79
AKAM 170120P00052500 P 01/20/17 52.5 3.80 4.05
AKAM 170120P00055000 P 01/20/17 55.0 5.15 5.35
AKAM 170120P00057500 P 01/20/17 57.5 6.75 7.00
AKAM 170120P00060000 P 01/20/17 60.0 8.70 8.90
AKAM 170120P00062500 P 01/20/17 62.5 10.70 11.45
AKAM 170120P00065000 P 01/20/17 65.0 12.95 13.60
AKAM 170120P00067500 P 01/20/17 67.5 14.45 16.80
AKAM 170120P00070000 P 01/20/17 70.0 16.75 19.35
AKAM 170120P00072500 P 01/20/17 72.5 19.15 21.85
AKAM 170120P00075000 P 01/20/17 75.0 21.45 24.35
AKAM 170120P00077500 P 01/20/17 77.5 23.90 26.85
AKAM 170120P00080000 P 01/20/17 80.0 26.00 30.45
AKAM 170120P00082500 P 01/20/17 82.5 28.35 32.85
AKAM 170120P00085000 P 01/20/17 85.0 30.80 35.25
AKAM 170120P00087500 P 01/20/17 87.5 33.30 37.75
AKAM 170120P00090000 P 01/20/17 90.0 35.80 40.25
AKAM 170120P00095000 P 01/20/17 95.0 40.85 45.20
AKAM 170120P00100000 P 01/20/17 100.0 45.85 50.20
AKAM 170120P00105000 P 01/20/17 105.0 50.85 55.20
AKAM 170120P00110000 P 01/20/17 110.0 55.85 60.20
AKAM 170120P00115000 P 01/20/17 115.0 61.35 65.20
AKAM 170217C00025000 C 02/17/17 25.0 25.50 28.80
AKAM 170217C00027500 C 02/17/17 27.5 22.80 26.70
AKAM 170217C00030000 C 02/17/17 30.0 20.35 24.00
AKAM 170217C00032500 C 02/17/17 32.5 17.65 21.40
AKAM 170217C00035000 C 02/17/17 35.0 16.35 19.00
AKAM 170217C00037500 C 02/17/17 37.5 14.15 16.80
AKAM 170217C00040000 C 02/17/17 40.0 12.45 13.55
AKAM 170217C00042500 C 02/17/17 42.5 10.45 11.45
AKAM 170217C00045000 C 02/17/17 45.0 8.60 9.50
AKAM 170217C00047500 C 02/17/17 47.5 7.15 7.80
AKAM 170217C00050000 C 02/17/17 50.0 5.65 6.10
AKAM 170217C00052500 C 02/17/17 52.5 4.35 4.75
AKAM 170217C00055000 C 02/17/17 55.0 3.30 3.55
AKAM 170217C00057500 C 02/17/17 57.5 2.40 2.62
AKAM 170217C00060000 C 02/17/17 60.0 1.63 1.89
AKAM 170217C00062500 C 02/17/17 62.5 1.18 1.38
AKAM 170217C00065000 C 02/17/17 65.0 0.79 0.98
AKAM 170217C00067500 C 02/17/17 67.5 0.46 0.77
AKAM 170217C00070000 C 02/17/17 70.0 0.30 0.63
AKAM 170217C00075000 C 02/17/17 75.0 0.13 0.41
AKAM 170217C00080000 C 02/17/17 80.0 0.05 0.29
AKAM 170217C00085000 C 02/17/17 85.0 0.00 0.18
AKAM 170217P00025000 P 02/17/17 25.0 0.03 0.24
AKAM 170217P00027500 P 02/17/17 27.5 0.06 0.29
AKAM 170217P00030000 P 02/17/17 30.0 0.11 0.35
AKAM 170217P00032500 P 02/17/17 32.5 0.19 0.44
AKAM 170217P00035000 P 02/17/17 35.0 0.30 0.58
AKAM 170217P00037500 P 02/17/17 37.5 0.48 0.80
AKAM 170217P00040000 P 02/17/17 40.0 0.75 1.09
AKAM 170217P00042500 P 02/17/17 42.5 1.21 1.47
AKAM 170217P00045000 P 02/17/17 45.0 1.73 1.98
AKAM 170217P00047500 P 02/17/17 47.5 2.53 2.72
AKAM 170217P00050000 P 02/17/17 50.0 3.45 3.65
AKAM 170217P00052500 P 02/17/17 52.5 4.55 4.75
AKAM 170217P00055000 P 02/17/17 55.0 5.90 6.25
AKAM 170217P00057500 P 02/17/17 57.5 7.45 8.25
AKAM 170217P00060000 P 02/17/17 60.0 9.25 9.85
AKAM 170217P00062500 P 02/17/17 62.5 11.20 12.05
AKAM 170217P00065000 P 02/17/17 65.0 13.35 14.15
AKAM 170217P00067500 P 02/17/17 67.5 15.40 16.35
AKAM 170217P00070000 P 02/17/17 70.0 17.05 20.00
AKAM 170217P00075000 P 02/17/17 75.0 21.45 24.90
AKAM 170217P00080000 P 02/17/17 80.0 26.35 29.70
AKAM 170217P00085000 P 02/17/17 85.0 31.40 34.40
AKAM 170519C00027500 C 05/19/17 27.5 23.20 26.40
AKAM 170519C00030000 C 05/19/17 30.0 21.55 24.05
AKAM 170519C00032500 C 05/19/17 32.5 19.15 21.75
AKAM 170519C00035000 C 05/19/17 35.0 17.15 19.50
AKAM 170519C00037500 C 05/19/17 37.5 15.35 16.55
AKAM 170519C00040000 C 05/19/17 40.0 13.30 14.55
AKAM 170519C00042500 C 05/19/17 42.5 11.40 12.55
AKAM 170519C00045000 C 05/19/17 45.0 9.70 10.70
AKAM 170519C00047500 C 05/19/17 47.5 8.05 9.05
AKAM 170519C00050000 C 05/19/17 50.0 6.85 7.50
AKAM 170519C00052500 C 05/19/17 52.5 5.75 6.10
AKAM 170519C00055000 C 05/19/17 55.0 4.65 4.95
AKAM 170519C00057500 C 05/19/17 57.5 3.75 3.95
AKAM 170519C00060000 C 05/19/17 60.0 2.84 3.15
AKAM 170519C00065000 C 05/19/17 65.0 1.64 1.92
AKAM 170519C00070000 C 05/19/17 70.0 1.00 1.16
AKAM 170519C00075000 C 05/19/17 75.0 0.46 0.81
AKAM 170519P00027500 P 05/19/17 27.5 0.20 0.50
AKAM 170519P00030000 P 05/19/17 30.0 0.31 0.64
AKAM 170519P00032500 P 05/19/17 32.5 0.47 0.86
AKAM 170519P00035000 P 05/19/17 35.0 0.71 1.11
AKAM 170519P00037500 P 05/19/17 37.5 1.01 1.41
AKAM 170519P00040000 P 05/19/17 40.0 1.57 1.83
AKAM 170519P00042500 P 05/19/17 42.5 2.11 2.38
AKAM 170519P00045000 P 05/19/17 45.0 2.79 3.10
AKAM 170519P00047500 P 05/19/17 47.5 3.60 4.00
AKAM 170519P00050000 P 05/19/17 50.0 4.60 4.90
AKAM 170519P00052500 P 05/19/17 52.5 5.80 6.00
AKAM 170519P00055000 P 05/19/17 55.0 7.10 7.35
AKAM 170519P00057500 P 05/19/17 57.5 8.60 8.85
AKAM 170519P00060000 P 05/19/17 60.0 10.25 11.15
AKAM 170519P00065000 P 05/19/17 65.0 14.10 15.00
AKAM 170519P00070000 P 05/19/17 70.0 18.30 19.25
AKAM 170519P00075000 P 05/19/17 75.0 22.20 24.40
AKAM 180119C00020000 C 01/19/18 20.0 30.50 35.00
AKAM 180119C00022500 C 01/19/18 22.5 28.00 32.80
AKAM 180119C00025000 C 01/19/18 25.0 25.70 30.50
AKAM 180119C00027500 C 01/19/18 27.5 24.10 27.20
AKAM 180119C00030000 C 01/19/18 30.0 21.30 25.05
AKAM 180119C00032500 C 01/19/18 32.5 20.80 22.60
AKAM 180119C00035000 C 01/19/18 35.0 18.90 20.55
AKAM 180119C00037500 C 01/19/18 37.5 16.25 18.60
AKAM 180119C00040000 C 01/19/18 40.0 15.10 16.75
AKAM 180119C00042500 C 01/19/18 42.5 12.85 15.00
AKAM 180119C00045000 C 01/19/18 45.0 11.80 13.35
AKAM 180119C00047500 C 01/19/18 47.5 10.35 11.75
AKAM 180119C00050000 C 01/19/18 50.0 9.05 10.40
AKAM 180119C00052500 C 01/19/18 52.5 8.05 8.85
AKAM 180119C00055000 C 01/19/18 55.0 7.00 7.65
AKAM 180119C00057500 C 01/19/18 57.5 5.95 6.85
AKAM 180119C00060000 C 01/19/18 60.0 5.00 5.95
AKAM 180119C00062500 C 01/19/18 62.5 4.30 4.90
AKAM 180119C00065000 C 01/19/18 65.0 3.70 4.10
AKAM 180119C00067500 C 01/19/18 67.5 2.99 3.50
AKAM 180119C00070000 C 01/19/18 70.0 2.50 3.20
AKAM 180119C00072500 C 01/19/18 72.5 2.13 2.49
AKAM 180119C00075000 C 01/19/18 75.0 1.70 2.10
AKAM 180119C00077500 C 01/19/18 77.5 1.52 1.98
AKAM 180119C00080000 C 01/19/18 80.0 1.18 1.69
AKAM 180119C00082500 C 01/19/18 82.5 0.96 1.43
AKAM 180119C00085000 C 01/19/18 85.0 0.77 1.22
AKAM 180119C00090000 C 01/19/18 90.0 0.50 1.11
AKAM 180119C00095000 C 01/19/18 95.0 0.32 0.90
AKAM 180119C00100000 C 01/19/18 100.0 0.21 0.68
AKAM 180119C00105000 C 01/19/18 105.0 0.13 0.54
AKAM 180119C00110000 C 01/19/18 110.0 0.08 0.40
AKAM 180119P00020000 P 01/19/18 20.0 0.19 0.55
AKAM 180119P00022500 P 01/19/18 22.5 0.32 0.82
AKAM 180119P00025000 P 01/19/18 25.0 0.46 0.89
AKAM 180119P00027500 P 01/19/18 27.5 0.66 1.22
AKAM 180119P00030000 P 01/19/18 30.0 0.95 1.51
AKAM 180119P00032500 P 01/19/18 32.5 1.29 1.73
AKAM 180119P00035000 P 01/19/18 35.0 1.70 2.17
AKAM 180119P00037500 P 01/19/18 37.5 2.24 2.63
AKAM 180119P00040000 P 01/19/18 40.0 2.81 3.30
AKAM 180119P00042500 P 01/19/18 42.5 3.60 4.10
AKAM 180119P00045000 P 01/19/18 45.0 4.50 4.90
AKAM 180119P00047500 P 01/19/18 47.5 5.10 5.90
AKAM 180119P00050000 P 01/19/18 50.0 6.50 7.05
AKAM 180119P00052500 P 01/19/18 52.5 7.55 8.25
AKAM 180119P00055000 P 01/19/18 55.0 9.00 9.85
AKAM 180119P00057500 P 01/19/18 57.5 10.35 11.40
AKAM 180119P00060000 P 01/19/18 60.0 11.90 13.00
AKAM 180119P00062500 P 01/19/18 62.5 13.60 14.80
AKAM 180119P00065000 P 01/19/18 65.0 15.45 16.95
AKAM 180119P00067500 P 01/19/18 67.5 17.20 18.95
AKAM 180119P00070000 P 01/19/18 70.0 19.25 20.60
AKAM 180119P00072500 P 01/19/18 72.5 21.35 23.05
AKAM 180119P00075000 P 01/19/18 75.0 23.55 25.15
AKAM 180119P00077500 P 01/19/18 77.5 25.55 27.35
AKAM 180119P00080000 P 01/19/18 80.0 27.35 29.45
AKAM 180119P00082500 P 01/19/18 82.5 29.15 32.25
AKAM 180119P00085000 P 01/19/18 85.0 31.80 34.55
AKAM 180119P00090000 P 01/19/18 90.0 36.00 40.40
AKAM 180119P00095000 P 01/19/18 95.0 40.50 45.20
AKAM 180119P00100000 P 01/19/18 100.0 45.50 50.20
AKAM 180119P00105000 P 01/19/18 105.0 50.50 55.20
AKAM 180119P00110000 P 01/19/18 110.0 55.50 60.20

OPRA data is delayed 15 minutes.