Akamai Technologies Inc (AKAM)
| As of Jun 19 2013 5:52PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| AKAM 130622C00024000 |
C |
06/22/13 |
24.0 |
17.20 |
18.75 |
| AKAM 130622C00025000 |
C |
06/22/13 |
25.0 |
16.10 |
17.75 |
| AKAM 130622C00027000 |
C |
06/22/13 |
27.0 |
14.15 |
16.85 |
| AKAM 130622C00028000 |
C |
06/22/13 |
28.0 |
13.20 |
15.85 |
| AKAM 130622C00029000 |
C |
06/22/13 |
29.0 |
13.50 |
13.65 |
| AKAM 130622C00030000 |
C |
06/22/13 |
30.0 |
11.10 |
13.85 |
| AKAM 130622C00031000 |
C |
06/22/13 |
31.0 |
10.20 |
12.85 |
| AKAM 130622C00032000 |
C |
06/22/13 |
32.0 |
10.50 |
10.65 |
| AKAM 130622C00033000 |
C |
06/22/13 |
33.0 |
8.15 |
10.85 |
| AKAM 130622C00034000 |
C |
06/22/13 |
34.0 |
8.50 |
8.65 |
| AKAM 130622C00035000 |
C |
06/22/13 |
35.0 |
7.50 |
7.65 |
| AKAM 130622C00036000 |
C |
06/22/13 |
36.0 |
6.50 |
6.65 |
| AKAM 130622C00037000 |
C |
06/22/13 |
37.0 |
5.50 |
5.65 |
| AKAM 130622C00038000 |
C |
06/22/13 |
38.0 |
4.50 |
4.65 |
| AKAM 130622C00039000 |
C |
06/22/13 |
39.0 |
3.50 |
3.65 |
| AKAM 130622C00040000 |
C |
06/22/13 |
40.0 |
2.51 |
2.62 |
| AKAM 130622C00041000 |
C |
06/22/13 |
41.0 |
1.55 |
1.66 |
| AKAM 130622C00042000 |
C |
06/22/13 |
42.0 |
0.69 |
0.78 |
| AKAM 130622C00043000 |
C |
06/22/13 |
43.0 |
0.21 |
0.23 |
| AKAM 130622C00044000 |
C |
06/22/13 |
44.0 |
0.04 |
0.07 |
| AKAM 130622C00045000 |
C |
06/22/13 |
45.0 |
0.02 |
0.04 |
| AKAM 130622C00046000 |
C |
06/22/13 |
46.0 |
0.00 |
0.03 |
| AKAM 130622C00047000 |
C |
06/22/13 |
47.0 |
0.00 |
0.02 |
| AKAM 130622C00048000 |
C |
06/22/13 |
48.0 |
0.00 |
0.03 |
| AKAM 130622C00049000 |
C |
06/22/13 |
49.0 |
0.00 |
0.02 |
| AKAM 130622C00050000 |
C |
06/22/13 |
50.0 |
0.00 |
0.02 |
| AKAM 130622C00052500 |
C |
06/22/13 |
52.5 |
0.00 |
0.02 |
| AKAM 130622C00055000 |
C |
06/22/13 |
55.0 |
0.00 |
0.02 |
| AKAM 130622C00057500 |
C |
06/22/13 |
57.5 |
0.00 |
0.02 |
| AKAM 130622C00060000 |
C |
06/22/13 |
60.0 |
0.00 |
0.02 |
| AKAM 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.02 |
| AKAM 130622P00024000 |
P |
06/22/13 |
24.0 |
0.00 |
0.02 |
| AKAM 130622P00025000 |
P |
06/22/13 |
25.0 |
0.00 |
0.02 |
| AKAM 130622P00027000 |
P |
06/22/13 |
27.0 |
0.00 |
0.02 |
| AKAM 130622P00028000 |
P |
06/22/13 |
28.0 |
0.00 |
0.02 |
| AKAM 130622P00029000 |
P |
06/22/13 |
29.0 |
0.00 |
0.01 |
| AKAM 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.01 |
| AKAM 130622P00031000 |
P |
06/22/13 |
31.0 |
0.00 |
0.01 |
| AKAM 130622P00032000 |
P |
06/22/13 |
32.0 |
0.00 |
0.01 |
| AKAM 130622P00033000 |
P |
06/22/13 |
33.0 |
0.00 |
0.01 |
| AKAM 130622P00034000 |
P |
06/22/13 |
34.0 |
0.00 |
0.01 |
| AKAM 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.01 |
| AKAM 130622P00036000 |
P |
06/22/13 |
36.0 |
0.00 |
0.01 |
| AKAM 130622P00037000 |
P |
06/22/13 |
37.0 |
0.00 |
0.02 |
| AKAM 130622P00038000 |
P |
06/22/13 |
38.0 |
0.00 |
0.02 |
| AKAM 130622P00039000 |
P |
06/22/13 |
39.0 |
0.00 |
0.02 |
| AKAM 130622P00040000 |
P |
06/22/13 |
40.0 |
0.01 |
0.02 |
| AKAM 130622P00041000 |
P |
06/22/13 |
41.0 |
0.00 |
0.04 |
| AKAM 130622P00042000 |
P |
06/22/13 |
42.0 |
0.16 |
0.19 |
| AKAM 130622P00043000 |
P |
06/22/13 |
43.0 |
0.64 |
0.69 |
| AKAM 130622P00044000 |
P |
06/22/13 |
44.0 |
1.44 |
1.53 |
| AKAM 130622P00045000 |
P |
06/22/13 |
45.0 |
2.42 |
2.54 |
| AKAM 130622P00046000 |
P |
06/22/13 |
46.0 |
3.35 |
3.50 |
| AKAM 130622P00047000 |
P |
06/22/13 |
47.0 |
4.35 |
4.50 |
| AKAM 130622P00048000 |
P |
06/22/13 |
48.0 |
5.35 |
5.50 |
| AKAM 130622P00049000 |
P |
06/22/13 |
49.0 |
6.35 |
6.50 |
| AKAM 130622P00050000 |
P |
06/22/13 |
50.0 |
7.35 |
7.50 |
| AKAM 130622P00052500 |
P |
06/22/13 |
52.5 |
9.80 |
10.00 |
| AKAM 130622P00055000 |
P |
06/22/13 |
55.0 |
10.65 |
13.85 |
| AKAM 130622P00057500 |
P |
06/22/13 |
57.5 |
13.40 |
16.35 |
| AKAM 130622P00060000 |
P |
06/22/13 |
60.0 |
15.55 |
18.90 |
| AKAM 130622P00065000 |
P |
06/22/13 |
65.0 |
20.90 |
23.90 |
| AKAM 130720C00035000 |
C |
07/20/13 |
35.0 |
7.45 |
7.95 |
| AKAM 130720C00036000 |
C |
07/20/13 |
36.0 |
6.45 |
6.95 |
| AKAM 130720C00037000 |
C |
07/20/13 |
37.0 |
5.65 |
5.80 |
| AKAM 130720C00038000 |
C |
07/20/13 |
38.0 |
4.75 |
4.90 |
| AKAM 130720C00039000 |
C |
07/20/13 |
39.0 |
3.85 |
4.00 |
| AKAM 130720C00040000 |
C |
07/20/13 |
40.0 |
3.05 |
3.15 |
| AKAM 130720C00041000 |
C |
07/20/13 |
41.0 |
2.33 |
2.39 |
| AKAM 130720C00042000 |
C |
07/20/13 |
42.0 |
1.71 |
1.76 |
| AKAM 130720C00043000 |
C |
07/20/13 |
43.0 |
1.20 |
1.24 |
| AKAM 130720C00044000 |
C |
07/20/13 |
44.0 |
0.80 |
0.85 |
| AKAM 130720C00045000 |
C |
07/20/13 |
45.0 |
0.52 |
0.56 |
| AKAM 130720C00046000 |
C |
07/20/13 |
46.0 |
0.33 |
0.36 |
| AKAM 130720C00047000 |
C |
07/20/13 |
47.0 |
0.21 |
0.23 |
| AKAM 130720C00048000 |
C |
07/20/13 |
48.0 |
0.13 |
0.16 |
| AKAM 130720C00049000 |
C |
07/20/13 |
49.0 |
0.08 |
0.11 |
| AKAM 130720C00050000 |
C |
07/20/13 |
50.0 |
0.05 |
0.08 |
| AKAM 130720C00052500 |
C |
07/20/13 |
52.5 |
0.03 |
0.05 |
| AKAM 130720C00055000 |
C |
07/20/13 |
55.0 |
0.00 |
0.04 |
| AKAM 130720C00060000 |
C |
07/20/13 |
60.0 |
0.00 |
0.02 |
| AKAM 130720P00035000 |
P |
07/20/13 |
35.0 |
0.02 |
0.07 |
| AKAM 130720P00036000 |
P |
07/20/13 |
36.0 |
0.08 |
0.11 |
| AKAM 130720P00037000 |
P |
07/20/13 |
37.0 |
0.13 |
0.15 |
| AKAM 130720P00038000 |
P |
07/20/13 |
38.0 |
0.20 |
0.23 |
| AKAM 130720P00039000 |
P |
07/20/13 |
39.0 |
0.33 |
0.35 |
| AKAM 130720P00040000 |
P |
07/20/13 |
40.0 |
0.51 |
0.54 |
| AKAM 130720P00041000 |
P |
07/20/13 |
41.0 |
0.77 |
0.80 |
| AKAM 130720P00042000 |
P |
07/20/13 |
42.0 |
1.13 |
1.18 |
| AKAM 130720P00043000 |
P |
07/20/13 |
43.0 |
1.61 |
1.67 |
| AKAM 130720P00044000 |
P |
07/20/13 |
44.0 |
2.21 |
2.28 |
| AKAM 130720P00045000 |
P |
07/20/13 |
45.0 |
2.92 |
3.05 |
| AKAM 130720P00046000 |
P |
07/20/13 |
46.0 |
3.70 |
3.85 |
| AKAM 130720P00047000 |
P |
07/20/13 |
47.0 |
4.55 |
4.70 |
| AKAM 130720P00048000 |
P |
07/20/13 |
48.0 |
5.50 |
5.65 |
| AKAM 130720P00049000 |
P |
07/20/13 |
49.0 |
5.90 |
6.65 |
| AKAM 130720P00050000 |
P |
07/20/13 |
50.0 |
6.75 |
7.60 |
| AKAM 130720P00052500 |
P |
07/20/13 |
52.5 |
9.20 |
10.15 |
| AKAM 130720P00055000 |
P |
07/20/13 |
55.0 |
11.70 |
13.15 |
| AKAM 130720P00060000 |
P |
07/20/13 |
60.0 |
15.90 |
18.85 |
| AKAM 130817C00018000 |
C |
08/17/13 |
18.0 |
22.85 |
26.70 |
| AKAM 130817C00019000 |
C |
08/17/13 |
19.0 |
21.70 |
25.70 |
| AKAM 130817C00020000 |
C |
08/17/13 |
20.0 |
20.95 |
24.70 |
| AKAM 130817C00021000 |
C |
08/17/13 |
21.0 |
19.95 |
23.65 |
| AKAM 130817C00022000 |
C |
08/17/13 |
22.0 |
19.85 |
20.95 |
| AKAM 130817C00023000 |
C |
08/17/13 |
23.0 |
18.85 |
20.90 |
| AKAM 130817C00024000 |
C |
08/17/13 |
24.0 |
17.95 |
19.45 |
| AKAM 130817C00025000 |
C |
08/17/13 |
25.0 |
16.90 |
18.85 |
| AKAM 130817C00026000 |
C |
08/17/13 |
26.0 |
16.45 |
17.95 |
| AKAM 130817C00027000 |
C |
08/17/13 |
27.0 |
15.45 |
16.95 |
| AKAM 130817C00028000 |
C |
08/17/13 |
28.0 |
14.45 |
16.50 |
| AKAM 130817C00029000 |
C |
08/17/13 |
29.0 |
13.55 |
14.95 |
| AKAM 130817C00030000 |
C |
08/17/13 |
30.0 |
12.55 |
14.05 |
| AKAM 130817C00031000 |
C |
08/17/13 |
31.0 |
11.65 |
13.05 |
| AKAM 130817C00032000 |
C |
08/17/13 |
32.0 |
10.70 |
11.70 |
| AKAM 130817C00033000 |
C |
08/17/13 |
33.0 |
8.40 |
10.25 |
| AKAM 130817C00034000 |
C |
08/17/13 |
34.0 |
9.00 |
9.15 |
| AKAM 130817C00035000 |
C |
08/17/13 |
35.0 |
8.15 |
8.30 |
| AKAM 130817C00036000 |
C |
08/17/13 |
36.0 |
7.30 |
7.45 |
| AKAM 130817C00037000 |
C |
08/17/13 |
37.0 |
6.50 |
6.65 |
| AKAM 130817C00038000 |
C |
08/17/13 |
38.0 |
5.80 |
5.90 |
| AKAM 130817C00039000 |
C |
08/17/13 |
39.0 |
5.10 |
5.25 |
| AKAM 130817C00040000 |
C |
08/17/13 |
40.0 |
4.45 |
4.55 |
| AKAM 130817C00041000 |
C |
08/17/13 |
41.0 |
3.85 |
3.95 |
| AKAM 130817C00042000 |
C |
08/17/13 |
42.0 |
3.30 |
3.40 |
| AKAM 130817C00043000 |
C |
08/17/13 |
43.0 |
2.83 |
2.88 |
| AKAM 130817C00044000 |
C |
08/17/13 |
44.0 |
2.38 |
2.44 |
| AKAM 130817C00045000 |
C |
08/17/13 |
45.0 |
1.99 |
2.05 |
| AKAM 130817C00046000 |
C |
08/17/13 |
46.0 |
1.65 |
1.71 |
| AKAM 130817C00047000 |
C |
08/17/13 |
47.0 |
1.36 |
1.41 |
| AKAM 130817C00048000 |
C |
08/17/13 |
48.0 |
1.11 |
1.16 |
| AKAM 130817C00049000 |
C |
08/17/13 |
49.0 |
0.90 |
0.95 |
| AKAM 130817C00050000 |
C |
08/17/13 |
50.0 |
0.73 |
0.77 |
| AKAM 130817C00052500 |
C |
08/17/13 |
52.5 |
0.41 |
0.45 |
| AKAM 130817C00055000 |
C |
08/17/13 |
55.0 |
0.22 |
0.26 |
| AKAM 130817C00057500 |
C |
08/17/13 |
57.5 |
0.12 |
0.18 |
| AKAM 130817C00060000 |
C |
08/17/13 |
60.0 |
0.07 |
0.10 |
| AKAM 130817C00065000 |
C |
08/17/13 |
65.0 |
0.01 |
0.07 |
| AKAM 130817C00070000 |
C |
08/17/13 |
70.0 |
0.00 |
0.04 |
| AKAM 130817P00018000 |
P |
08/17/13 |
18.0 |
0.00 |
0.02 |
| AKAM 130817P00019000 |
P |
08/17/13 |
19.0 |
0.00 |
0.03 |
| AKAM 130817P00020000 |
P |
08/17/13 |
20.0 |
0.00 |
0.03 |
| AKAM 130817P00021000 |
P |
08/17/13 |
21.0 |
0.00 |
0.04 |
| AKAM 130817P00022000 |
P |
08/17/13 |
22.0 |
0.00 |
0.03 |
| AKAM 130817P00023000 |
P |
08/17/13 |
23.0 |
0.00 |
0.04 |
| AKAM 130817P00024000 |
P |
08/17/13 |
24.0 |
0.00 |
0.05 |
| AKAM 130817P00025000 |
P |
08/17/13 |
25.0 |
0.03 |
0.05 |
| AKAM 130817P00026000 |
P |
08/17/13 |
26.0 |
0.04 |
0.06 |
| AKAM 130817P00027000 |
P |
08/17/13 |
27.0 |
0.03 |
0.08 |
| AKAM 130817P00028000 |
P |
08/17/13 |
28.0 |
0.06 |
0.11 |
| AKAM 130817P00029000 |
P |
08/17/13 |
29.0 |
0.11 |
0.13 |
| AKAM 130817P00030000 |
P |
08/17/13 |
30.0 |
0.16 |
0.17 |
| AKAM 130817P00031000 |
P |
08/17/13 |
31.0 |
0.17 |
0.23 |
| AKAM 130817P00032000 |
P |
08/17/13 |
32.0 |
0.26 |
0.29 |
| AKAM 130817P00033000 |
P |
08/17/13 |
33.0 |
0.35 |
0.37 |
| AKAM 130817P00034000 |
P |
08/17/13 |
34.0 |
0.46 |
0.49 |
| AKAM 130817P00035000 |
P |
08/17/13 |
35.0 |
0.60 |
0.64 |
| AKAM 130817P00036000 |
P |
08/17/13 |
36.0 |
0.78 |
0.81 |
| AKAM 130817P00037000 |
P |
08/17/13 |
37.0 |
0.98 |
1.02 |
| AKAM 130817P00038000 |
P |
08/17/13 |
38.0 |
1.24 |
1.28 |
| AKAM 130817P00039000 |
P |
08/17/13 |
39.0 |
1.53 |
1.58 |
| AKAM 130817P00040000 |
P |
08/17/13 |
40.0 |
1.88 |
1.93 |
| AKAM 130817P00041000 |
P |
08/17/13 |
41.0 |
2.28 |
2.33 |
| AKAM 130817P00042000 |
P |
08/17/13 |
42.0 |
2.73 |
2.78 |
| AKAM 130817P00043000 |
P |
08/17/13 |
43.0 |
3.20 |
3.30 |
| AKAM 130817P00044000 |
P |
08/17/13 |
44.0 |
3.75 |
3.85 |
| AKAM 130817P00045000 |
P |
08/17/13 |
45.0 |
4.35 |
4.50 |
| AKAM 130817P00046000 |
P |
08/17/13 |
46.0 |
5.00 |
5.15 |
| AKAM 130817P00047000 |
P |
08/17/13 |
47.0 |
5.75 |
5.85 |
| AKAM 130817P00048000 |
P |
08/17/13 |
48.0 |
6.50 |
6.60 |
| AKAM 130817P00049000 |
P |
08/17/13 |
49.0 |
7.25 |
7.40 |
| AKAM 130817P00050000 |
P |
08/17/13 |
50.0 |
8.10 |
8.25 |
| AKAM 130817P00052500 |
P |
08/17/13 |
52.5 |
10.25 |
10.40 |
| AKAM 130817P00055000 |
P |
08/17/13 |
55.0 |
11.85 |
12.80 |
| AKAM 130817P00057500 |
P |
08/17/13 |
57.5 |
13.85 |
15.20 |
| AKAM 130817P00060000 |
P |
08/17/13 |
60.0 |
16.30 |
17.60 |
| AKAM 130817P00065000 |
P |
08/17/13 |
65.0 |
20.60 |
23.70 |
| AKAM 130817P00070000 |
P |
08/17/13 |
70.0 |
25.35 |
28.90 |
| AKAM 131116C00018000 |
C |
11/16/13 |
18.0 |
23.35 |
26.75 |
| AKAM 131116C00019000 |
C |
11/16/13 |
19.0 |
22.50 |
23.95 |
| AKAM 131116C00020000 |
C |
11/16/13 |
20.0 |
21.35 |
24.55 |
| AKAM 131116C00021000 |
C |
11/16/13 |
21.0 |
20.65 |
21.95 |
| AKAM 131116C00022000 |
C |
11/16/13 |
22.0 |
20.00 |
21.40 |
| AKAM 131116C00023000 |
C |
11/16/13 |
23.0 |
18.60 |
21.05 |
| AKAM 131116C00024000 |
C |
11/16/13 |
24.0 |
18.45 |
19.40 |
| AKAM 131116C00025000 |
C |
11/16/13 |
25.0 |
17.50 |
18.45 |
| AKAM 131116C00026000 |
C |
11/16/13 |
26.0 |
15.65 |
18.15 |
| AKAM 131116C00027000 |
C |
11/16/13 |
27.0 |
14.80 |
17.30 |
| AKAM 131116C00028000 |
C |
11/16/13 |
28.0 |
13.85 |
16.40 |
| AKAM 131116C00029000 |
C |
11/16/13 |
29.0 |
13.55 |
14.80 |
| AKAM 131116C00030000 |
C |
11/16/13 |
30.0 |
12.65 |
14.55 |
| AKAM 131116C00031000 |
C |
11/16/13 |
31.0 |
12.30 |
13.80 |
| AKAM 131116C00032000 |
C |
11/16/13 |
32.0 |
11.50 |
12.80 |
| AKAM 131116C00033000 |
C |
11/16/13 |
33.0 |
10.55 |
12.10 |
| AKAM 131116C00034000 |
C |
11/16/13 |
34.0 |
9.95 |
10.45 |
| AKAM 131116C00035000 |
C |
11/16/13 |
35.0 |
9.20 |
9.35 |
| AKAM 131116C00036000 |
C |
11/16/13 |
36.0 |
8.50 |
8.65 |
| AKAM 131116C00037000 |
C |
11/16/13 |
37.0 |
7.80 |
7.95 |
| AKAM 131116C00038000 |
C |
11/16/13 |
38.0 |
7.15 |
7.40 |
| AKAM 131116C00039000 |
C |
11/16/13 |
39.0 |
6.55 |
6.75 |
| AKAM 131116C00040000 |
C |
11/16/13 |
40.0 |
5.95 |
6.15 |
| AKAM 131116C00041000 |
C |
11/16/13 |
41.0 |
5.45 |
5.55 |
| AKAM 131116C00042000 |
C |
11/16/13 |
42.0 |
4.90 |
5.05 |
| AKAM 131116C00043000 |
C |
11/16/13 |
43.0 |
4.45 |
4.55 |
| AKAM 131116C00044000 |
C |
11/16/13 |
44.0 |
4.00 |
4.10 |
| AKAM 131116C00045000 |
C |
11/16/13 |
45.0 |
3.60 |
3.70 |
| AKAM 131116C00046000 |
C |
11/16/13 |
46.0 |
3.20 |
3.30 |
| AKAM 131116C00047000 |
C |
11/16/13 |
47.0 |
2.87 |
2.95 |
| AKAM 131116C00048000 |
C |
11/16/13 |
48.0 |
2.55 |
2.62 |
| AKAM 131116C00049000 |
C |
11/16/13 |
49.0 |
2.27 |
2.33 |
| AKAM 131116C00050000 |
C |
11/16/13 |
50.0 |
2.00 |
2.07 |
| AKAM 131116C00052500 |
C |
11/16/13 |
52.5 |
1.46 |
1.52 |
| AKAM 131116C00055000 |
C |
11/16/13 |
55.0 |
1.05 |
1.11 |
| AKAM 131116C00057500 |
C |
11/16/13 |
57.5 |
0.75 |
0.80 |
| AKAM 131116C00060000 |
C |
11/16/13 |
60.0 |
0.53 |
0.57 |
| AKAM 131116C00065000 |
C |
11/16/13 |
65.0 |
0.26 |
0.34 |
| AKAM 131116C00070000 |
C |
11/16/13 |
70.0 |
0.13 |
0.20 |
| AKAM 131116P00018000 |
P |
11/16/13 |
18.0 |
0.00 |
0.06 |
| AKAM 131116P00019000 |
P |
11/16/13 |
19.0 |
0.02 |
0.06 |
| AKAM 131116P00020000 |
P |
11/16/13 |
20.0 |
0.03 |
0.08 |
| AKAM 131116P00021000 |
P |
11/16/13 |
21.0 |
0.05 |
0.09 |
| AKAM 131116P00022000 |
P |
11/16/13 |
22.0 |
0.06 |
0.12 |
| AKAM 131116P00023000 |
P |
11/16/13 |
23.0 |
0.10 |
0.16 |
| AKAM 131116P00024000 |
P |
11/16/13 |
24.0 |
0.14 |
0.20 |
| AKAM 131116P00025000 |
P |
11/16/13 |
25.0 |
0.19 |
0.23 |
| AKAM 131116P00026000 |
P |
11/16/13 |
26.0 |
0.25 |
0.30 |
| AKAM 131116P00027000 |
P |
11/16/13 |
27.0 |
0.32 |
0.38 |
| AKAM 131116P00028000 |
P |
11/16/13 |
28.0 |
0.41 |
0.47 |
| AKAM 131116P00029000 |
P |
11/16/13 |
29.0 |
0.52 |
0.57 |
| AKAM 131116P00030000 |
P |
11/16/13 |
30.0 |
0.65 |
0.69 |
| AKAM 131116P00031000 |
P |
11/16/13 |
31.0 |
0.80 |
0.84 |
| AKAM 131116P00032000 |
P |
11/16/13 |
32.0 |
0.97 |
1.02 |
| AKAM 131116P00033000 |
P |
11/16/13 |
33.0 |
1.17 |
1.22 |
| AKAM 131116P00034000 |
P |
11/16/13 |
34.0 |
1.40 |
1.45 |
| AKAM 131116P00035000 |
P |
11/16/13 |
35.0 |
1.65 |
1.70 |
| AKAM 131116P00036000 |
P |
11/16/13 |
36.0 |
1.93 |
1.99 |
| AKAM 131116P00037000 |
P |
11/16/13 |
37.0 |
2.25 |
2.30 |
| AKAM 131116P00038000 |
P |
11/16/13 |
38.0 |
2.59 |
2.65 |
| AKAM 131116P00039000 |
P |
11/16/13 |
39.0 |
2.97 |
3.05 |
| AKAM 131116P00040000 |
P |
11/16/13 |
40.0 |
3.35 |
3.45 |
| AKAM 131116P00041000 |
P |
11/16/13 |
41.0 |
3.80 |
3.90 |
| AKAM 131116P00042000 |
P |
11/16/13 |
42.0 |
4.30 |
4.40 |
| AKAM 131116P00043000 |
P |
11/16/13 |
43.0 |
4.80 |
4.90 |
| AKAM 131116P00044000 |
P |
11/16/13 |
44.0 |
5.35 |
5.50 |
| AKAM 131116P00045000 |
P |
11/16/13 |
45.0 |
5.95 |
6.05 |
| AKAM 131116P00046000 |
P |
11/16/13 |
46.0 |
6.55 |
6.70 |
| AKAM 131116P00047000 |
P |
11/16/13 |
47.0 |
7.20 |
7.35 |
| AKAM 131116P00048000 |
P |
11/16/13 |
48.0 |
7.85 |
8.05 |
| AKAM 131116P00049000 |
P |
11/16/13 |
49.0 |
8.55 |
8.75 |
| AKAM 131116P00050000 |
P |
11/16/13 |
50.0 |
9.30 |
9.50 |
| AKAM 131116P00052500 |
P |
11/16/13 |
52.5 |
11.25 |
11.45 |
| AKAM 131116P00055000 |
P |
11/16/13 |
55.0 |
13.15 |
13.55 |
| AKAM 131116P00057500 |
P |
11/16/13 |
57.5 |
15.25 |
15.80 |
| AKAM 131116P00060000 |
P |
11/16/13 |
60.0 |
16.75 |
18.05 |
| AKAM 131116P00065000 |
P |
11/16/13 |
65.0 |
21.60 |
23.85 |
| AKAM 131116P00070000 |
P |
11/16/13 |
70.0 |
25.85 |
28.75 |
| AKAM 140118C00013000 |
C |
01/18/14 |
13.0 |
29.50 |
29.85 |
| AKAM 140118C00015000 |
C |
01/18/14 |
15.0 |
27.55 |
27.85 |
| AKAM 140118C00018000 |
C |
01/18/14 |
18.0 |
24.50 |
24.90 |
| AKAM 140118C00020000 |
C |
01/18/14 |
20.0 |
22.60 |
22.95 |
| AKAM 140118C00022000 |
C |
01/18/14 |
22.0 |
20.70 |
21.05 |
| AKAM 140118C00023000 |
C |
01/18/14 |
23.0 |
19.75 |
19.95 |
| AKAM 140118C00024000 |
C |
01/18/14 |
24.0 |
18.80 |
19.15 |
| AKAM 140118C00025000 |
C |
01/18/14 |
25.0 |
17.90 |
18.10 |
| AKAM 140118C00026000 |
C |
01/18/14 |
26.0 |
17.00 |
17.20 |
| AKAM 140118C00027000 |
C |
01/18/14 |
27.0 |
16.10 |
16.30 |
| AKAM 140118C00028000 |
C |
01/18/14 |
28.0 |
15.25 |
15.45 |
| AKAM 140118C00029000 |
C |
01/18/14 |
29.0 |
14.40 |
14.55 |
| AKAM 140118C00030000 |
C |
01/18/14 |
30.0 |
13.55 |
13.75 |
| AKAM 140118C00031000 |
C |
01/18/14 |
31.0 |
12.75 |
12.90 |
| AKAM 140118C00032000 |
C |
01/18/14 |
32.0 |
11.95 |
12.10 |
| AKAM 140118C00033000 |
C |
01/18/14 |
33.0 |
11.15 |
11.35 |
| AKAM 140118C00034000 |
C |
01/18/14 |
34.0 |
10.45 |
10.60 |
| AKAM 140118C00035000 |
C |
01/18/14 |
35.0 |
9.70 |
9.90 |
| AKAM 140118C00036000 |
C |
01/18/14 |
36.0 |
9.00 |
9.20 |
| AKAM 140118C00037000 |
C |
01/18/14 |
37.0 |
8.35 |
8.55 |
| AKAM 140118C00038000 |
C |
01/18/14 |
38.0 |
7.75 |
7.90 |
| AKAM 140118C00039000 |
C |
01/18/14 |
39.0 |
7.15 |
7.30 |
| AKAM 140118C00040000 |
C |
01/18/14 |
40.0 |
6.55 |
6.70 |
| AKAM 140118C00041000 |
C |
01/18/14 |
41.0 |
6.00 |
6.15 |
| AKAM 140118C00042000 |
C |
01/18/14 |
42.0 |
5.50 |
5.65 |
| AKAM 140118C00043000 |
C |
01/18/14 |
43.0 |
5.05 |
5.15 |
| AKAM 140118C00044000 |
C |
01/18/14 |
44.0 |
4.60 |
4.70 |
| AKAM 140118C00045000 |
C |
01/18/14 |
45.0 |
4.15 |
4.30 |
| AKAM 140118C00046000 |
C |
01/18/14 |
46.0 |
3.80 |
3.90 |
| AKAM 140118C00047000 |
C |
01/18/14 |
47.0 |
3.45 |
3.55 |
| AKAM 140118C00048000 |
C |
01/18/14 |
48.0 |
3.10 |
3.20 |
| AKAM 140118C00049000 |
C |
01/18/14 |
49.0 |
2.81 |
2.87 |
| AKAM 140118C00050000 |
C |
01/18/14 |
50.0 |
2.53 |
2.59 |
| AKAM 140118C00052500 |
C |
01/18/14 |
52.5 |
1.93 |
2.01 |
| AKAM 140118C00055000 |
C |
01/18/14 |
55.0 |
1.46 |
1.53 |
| AKAM 140118C00057500 |
C |
01/18/14 |
57.5 |
1.10 |
1.16 |
| AKAM 140118C00060000 |
C |
01/18/14 |
60.0 |
0.83 |
0.88 |
| AKAM 140118C00065000 |
C |
01/18/14 |
65.0 |
0.45 |
0.51 |
| AKAM 140118C00070000 |
C |
01/18/14 |
70.0 |
0.25 |
0.30 |
| AKAM 140118P00013000 |
P |
01/18/14 |
13.0 |
0.00 |
0.03 |
| AKAM 140118P00015000 |
P |
01/18/14 |
15.0 |
0.00 |
0.04 |
| AKAM 140118P00018000 |
P |
01/18/14 |
18.0 |
0.04 |
0.08 |
| AKAM 140118P00020000 |
P |
01/18/14 |
20.0 |
0.09 |
0.13 |
| AKAM 140118P00022000 |
P |
01/18/14 |
22.0 |
0.18 |
0.21 |
| AKAM 140118P00023000 |
P |
01/18/14 |
23.0 |
0.23 |
0.26 |
| AKAM 140118P00024000 |
P |
01/18/14 |
24.0 |
0.30 |
0.33 |
| AKAM 140118P00025000 |
P |
01/18/14 |
25.0 |
0.37 |
0.41 |
| AKAM 140118P00026000 |
P |
01/18/14 |
26.0 |
0.46 |
0.50 |
| AKAM 140118P00027000 |
P |
01/18/14 |
27.0 |
0.56 |
0.61 |
| AKAM 140118P00028000 |
P |
01/18/14 |
28.0 |
0.69 |
0.73 |
| AKAM 140118P00029000 |
P |
01/18/14 |
29.0 |
0.83 |
0.87 |
| AKAM 140118P00030000 |
P |
01/18/14 |
30.0 |
0.98 |
1.02 |
| AKAM 140118P00031000 |
P |
01/18/14 |
31.0 |
1.15 |
1.22 |
| AKAM 140118P00032000 |
P |
01/18/14 |
32.0 |
1.36 |
1.41 |
| AKAM 140118P00033000 |
P |
01/18/14 |
33.0 |
1.59 |
1.65 |
| AKAM 140118P00034000 |
P |
01/18/14 |
34.0 |
1.83 |
1.90 |
| AKAM 140118P00035000 |
P |
01/18/14 |
35.0 |
2.13 |
2.18 |
| AKAM 140118P00036000 |
P |
01/18/14 |
36.0 |
2.42 |
2.49 |
| AKAM 140118P00037000 |
P |
01/18/14 |
37.0 |
2.75 |
2.82 |
| AKAM 140118P00038000 |
P |
01/18/14 |
38.0 |
3.10 |
3.20 |
| AKAM 140118P00039000 |
P |
01/18/14 |
39.0 |
3.50 |
3.60 |
| AKAM 140118P00040000 |
P |
01/18/14 |
40.0 |
3.90 |
4.05 |
| AKAM 140118P00041000 |
P |
01/18/14 |
41.0 |
4.35 |
4.50 |
| AKAM 140118P00042000 |
P |
01/18/14 |
42.0 |
4.85 |
4.95 |
| AKAM 140118P00043000 |
P |
01/18/14 |
43.0 |
5.35 |
5.50 |
| AKAM 140118P00044000 |
P |
01/18/14 |
44.0 |
5.90 |
6.05 |
| AKAM 140118P00045000 |
P |
01/18/14 |
45.0 |
6.50 |
6.60 |
| AKAM 140118P00046000 |
P |
01/18/14 |
46.0 |
7.10 |
7.25 |
| AKAM 140118P00047000 |
P |
01/18/14 |
47.0 |
7.75 |
7.85 |
| AKAM 140118P00048000 |
P |
01/18/14 |
48.0 |
8.40 |
8.55 |
| AKAM 140118P00049000 |
P |
01/18/14 |
49.0 |
9.10 |
9.25 |
| AKAM 140118P00050000 |
P |
01/18/14 |
50.0 |
9.80 |
9.95 |
| AKAM 140118P00052500 |
P |
01/18/14 |
52.5 |
11.70 |
11.85 |
| AKAM 140118P00055000 |
P |
01/18/14 |
55.0 |
13.75 |
13.90 |
| AKAM 140118P00057500 |
P |
01/18/14 |
57.5 |
15.90 |
16.05 |
| AKAM 140118P00060000 |
P |
01/18/14 |
60.0 |
18.10 |
18.25 |
| AKAM 140118P00065000 |
P |
01/18/14 |
65.0 |
22.75 |
22.90 |
| AKAM 140118P00070000 |
P |
01/18/14 |
70.0 |
27.40 |
27.75 |
| AKAM 150117C00018000 |
C |
01/17/15 |
18.0 |
24.85 |
25.50 |
| AKAM 150117C00020000 |
C |
01/17/15 |
20.0 |
23.20 |
23.75 |
| AKAM 150117C00023000 |
C |
01/17/15 |
23.0 |
20.55 |
21.15 |
| AKAM 150117C00025000 |
C |
01/17/15 |
25.0 |
18.85 |
19.55 |
| AKAM 150117C00028000 |
C |
01/17/15 |
28.0 |
16.65 |
17.00 |
| AKAM 150117C00030000 |
C |
01/17/15 |
30.0 |
15.25 |
15.75 |
| AKAM 150117C00033000 |
C |
01/17/15 |
33.0 |
13.35 |
13.70 |
| AKAM 150117C00035000 |
C |
01/17/15 |
35.0 |
12.10 |
12.30 |
| AKAM 150117C00037000 |
C |
01/17/15 |
37.0 |
10.95 |
11.15 |
| AKAM 150117C00040000 |
C |
01/17/15 |
40.0 |
9.35 |
9.60 |
| AKAM 150117C00042000 |
C |
01/17/15 |
42.0 |
8.40 |
8.60 |
| AKAM 150117C00045000 |
C |
01/17/15 |
45.0 |
7.10 |
7.30 |
| AKAM 150117C00047000 |
C |
01/17/15 |
47.0 |
6.30 |
6.50 |
| AKAM 150117C00050000 |
C |
01/17/15 |
50.0 |
5.30 |
5.50 |
| AKAM 150117C00052500 |
C |
01/17/15 |
52.5 |
4.50 |
4.75 |
| AKAM 150117C00055000 |
C |
01/17/15 |
55.0 |
3.90 |
4.10 |
| AKAM 150117C00057500 |
C |
01/17/15 |
57.5 |
3.15 |
3.50 |
| AKAM 150117C00060000 |
C |
01/17/15 |
60.0 |
2.79 |
3.00 |
| AKAM 150117C00065000 |
C |
01/17/15 |
65.0 |
2.00 |
2.21 |
| AKAM 150117C00070000 |
C |
01/17/15 |
70.0 |
1.40 |
1.58 |
| AKAM 150117P00018000 |
P |
01/17/15 |
18.0 |
0.42 |
0.52 |
| AKAM 150117P00020000 |
P |
01/17/15 |
20.0 |
0.61 |
0.74 |
| AKAM 150117P00023000 |
P |
01/17/15 |
23.0 |
1.03 |
1.14 |
| AKAM 150117P00025000 |
P |
01/17/15 |
25.0 |
1.39 |
1.50 |
| AKAM 150117P00028000 |
P |
01/17/15 |
28.0 |
2.08 |
2.20 |
| AKAM 150117P00030000 |
P |
01/17/15 |
30.0 |
2.60 |
2.73 |
| AKAM 150117P00033000 |
P |
01/17/15 |
33.0 |
3.60 |
3.75 |
| AKAM 150117P00035000 |
P |
01/17/15 |
35.0 |
4.30 |
4.45 |
| AKAM 150117P00037000 |
P |
01/17/15 |
37.0 |
5.10 |
5.30 |
| AKAM 150117P00040000 |
P |
01/17/15 |
40.0 |
6.55 |
6.70 |
| AKAM 150117P00042000 |
P |
01/17/15 |
42.0 |
7.55 |
7.70 |
| AKAM 150117P00045000 |
P |
01/17/15 |
45.0 |
9.20 |
9.40 |
| AKAM 150117P00047000 |
P |
01/17/15 |
47.0 |
10.40 |
10.65 |
| AKAM 150117P00050000 |
P |
01/17/15 |
50.0 |
12.35 |
12.70 |
| AKAM 150117P00052500 |
P |
01/17/15 |
52.5 |
14.10 |
14.50 |
| AKAM 150117P00055000 |
P |
01/17/15 |
55.0 |
15.95 |
16.35 |
| AKAM 150117P00057500 |
P |
01/17/15 |
57.5 |
17.85 |
18.10 |
| AKAM 150117P00060000 |
P |
01/17/15 |
60.0 |
19.85 |
20.10 |
| AKAM 150117P00065000 |
P |
01/17/15 |
65.0 |
24.05 |
24.30 |
| AKAM 150117P00070000 |
P |
01/17/15 |
70.0 |
28.40 |
28.75 |
|
