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 (2016-04-15)Premium Content

Akamai Technologies Inc (AKAM)
As of May 4 2016 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 160506C00040000 C 05/06/16 40.0 8.15 11.35
AKAM 160506C00045000 C 05/06/16 45.0 4.00 5.05
AKAM 160506C00045500 C 05/06/16 45.5 3.50 4.55
AKAM 160506C00046000 C 05/06/16 46.0 3.05 4.05
AKAM 160506C00046500 C 05/06/16 46.5 2.58 3.55
AKAM 160506C00047000 C 05/06/16 47.0 2.17 3.10
AKAM 160506C00047500 C 05/06/16 47.5 1.72 2.75
AKAM 160506C00048000 C 05/06/16 48.0 1.35 2.08
AKAM 160506C00048500 C 05/06/16 48.5 1.27 1.68
AKAM 160506C00049000 C 05/06/16 49.0 0.91 1.23
AKAM 160506C00049500 C 05/06/16 49.5 0.69 0.85
AKAM 160506C00050000 C 05/06/16 50.0 0.38 0.69
AKAM 160506C00050500 C 05/06/16 50.5 0.28 0.38
AKAM 160506C00051000 C 05/06/16 51.0 0.10 0.26
AKAM 160506C00051500 C 05/06/16 51.5 0.00 0.37
AKAM 160506C00052000 C 05/06/16 52.0 0.00 0.40
AKAM 160506C00052500 C 05/06/16 52.5 0.00 0.40
AKAM 160506C00053000 C 05/06/16 53.0 0.01 0.24
AKAM 160506C00053500 C 05/06/16 53.5 0.00 0.45
AKAM 160506C00054000 C 05/06/16 54.0 0.00 0.45
AKAM 160506C00054500 C 05/06/16 54.5 0.00 0.45
AKAM 160506C00055000 C 05/06/16 55.0 0.00 0.45
AKAM 160506C00055500 C 05/06/16 55.5 0.00 0.45
AKAM 160506C00056000 C 05/06/16 56.0 0.00 0.45
AKAM 160506C00056500 C 05/06/16 56.5 0.00 0.45
AKAM 160506C00057000 C 05/06/16 57.0 0.00 0.45
AKAM 160506C00057500 C 05/06/16 57.5 0.00 0.05
AKAM 160506C00058000 C 05/06/16 58.0 0.00 0.45
AKAM 160506C00058500 C 05/06/16 58.5 0.00 0.45
AKAM 160506C00059000 C 05/06/16 59.0 0.00 0.40
AKAM 160506C00059500 C 05/06/16 59.5 0.00 0.50
AKAM 160506C00060000 C 05/06/16 60.0 0.00 0.50
AKAM 160506C00060500 C 05/06/16 60.5 0.00 0.50
AKAM 160506C00061000 C 05/06/16 61.0 0.00 0.50
AKAM 160506C00061500 C 05/06/16 61.5 0.00 0.50
AKAM 160506C00062000 C 05/06/16 62.0 0.00 0.50
AKAM 160506C00062500 C 05/06/16 62.5 0.00 0.50
AKAM 160506C00063000 C 05/06/16 63.0 0.00 0.50
AKAM 160506C00065000 C 05/06/16 65.0 0.00 0.50
AKAM 160506C00067500 C 05/06/16 67.5 0.00 0.50
AKAM 160506C00070000 C 05/06/16 70.0 0.00 0.50
AKAM 160506P00040000 P 05/06/16 40.0 0.00 0.50
AKAM 160506P00045000 P 05/06/16 45.0 0.00 0.07
AKAM 160506P00045500 P 05/06/16 45.5 0.00 0.50
AKAM 160506P00046000 P 05/06/16 46.0 0.00 0.50
AKAM 160506P00046500 P 05/06/16 46.5 0.00 0.47
AKAM 160506P00047000 P 05/06/16 47.0 0.00 0.16
AKAM 160506P00047500 P 05/06/16 47.5 0.08 0.22
AKAM 160506P00048000 P 05/06/16 48.0 0.13 0.28
AKAM 160506P00048500 P 05/06/16 48.5 0.20 0.33
AKAM 160506P00049000 P 05/06/16 49.0 0.31 0.42
AKAM 160506P00049500 P 05/06/16 49.5 0.50 0.59
AKAM 160506P00050000 P 05/06/16 50.0 0.71 0.91
AKAM 160506P00050500 P 05/06/16 50.5 1.01 1.53
AKAM 160506P00051000 P 05/06/16 51.0 1.33 1.99
AKAM 160506P00051500 P 05/06/16 51.5 1.74 2.50
AKAM 160506P00052000 P 05/06/16 52.0 2.05 2.88
AKAM 160506P00052500 P 05/06/16 52.5 2.50 3.55
AKAM 160506P00053000 P 05/06/16 53.0 3.00 4.00
AKAM 160506P00053500 P 05/06/16 53.5 3.50 4.60
AKAM 160506P00054000 P 05/06/16 54.0 4.00 5.00
AKAM 160506P00054500 P 05/06/16 54.5 4.50 5.45
AKAM 160506P00055000 P 05/06/16 55.0 5.00 6.00
AKAM 160506P00055500 P 05/06/16 55.5 5.40 6.50
AKAM 160506P00056000 P 05/06/16 56.0 4.75 8.00
AKAM 160506P00056500 P 05/06/16 56.5 5.25 7.65
AKAM 160506P00057000 P 05/06/16 57.0 5.70 9.00
AKAM 160506P00057500 P 05/06/16 57.5 6.15 9.65
AKAM 160506P00058000 P 05/06/16 58.0 6.70 10.15
AKAM 160506P00058500 P 05/06/16 58.5 7.20 10.65
AKAM 160506P00059000 P 05/06/16 59.0 7.70 11.15
AKAM 160506P00059500 P 05/06/16 59.5 8.20 11.65
AKAM 160506P00060000 P 05/06/16 60.0 8.70 12.15
AKAM 160506P00060500 P 05/06/16 60.5 9.20 12.65
AKAM 160506P00061000 P 05/06/16 61.0 9.70 12.05
AKAM 160506P00061500 P 05/06/16 61.5 10.20 13.65
AKAM 160506P00062000 P 05/06/16 62.0 10.70 14.15
AKAM 160506P00062500 P 05/06/16 62.5 11.20 14.65
AKAM 160506P00063000 P 05/06/16 63.0 11.70 15.15
AKAM 160506P00065000 P 05/06/16 65.0 13.70 17.15
AKAM 160506P00067500 P 05/06/16 67.5 16.20 19.65
AKAM 160506P00070000 P 05/06/16 70.0 18.70 22.15
AKAM 160513C00040000 C 05/13/16 40.0 7.95 11.05
AKAM 160513C00045000 C 05/13/16 45.0 4.15 5.15
AKAM 160513C00045500 C 05/13/16 45.5 3.70 4.70
AKAM 160513C00046000 C 05/13/16 46.0 3.30 4.25
AKAM 160513C00046500 C 05/13/16 46.5 2.90 3.80
AKAM 160513C00047000 C 05/13/16 47.0 2.43 3.20
AKAM 160513C00047500 C 05/13/16 47.5 2.09 2.96
AKAM 160513C00048000 C 05/13/16 48.0 1.72 2.37
AKAM 160513C00048500 C 05/13/16 48.5 1.46 1.96
AKAM 160513C00049000 C 05/13/16 49.0 1.23 1.59
AKAM 160513C00049500 C 05/13/16 49.5 1.17 1.27
AKAM 160513C00050000 C 05/13/16 50.0 0.91 1.00
AKAM 160513C00050500 C 05/13/16 50.5 0.67 0.76
AKAM 160513C00051000 C 05/13/16 51.0 0.51 0.58
AKAM 160513C00051500 C 05/13/16 51.5 0.36 0.43
AKAM 160513C00052000 C 05/13/16 52.0 0.26 0.32
AKAM 160513C00052500 C 05/13/16 52.5 0.01 0.35
AKAM 160513C00053000 C 05/13/16 53.0 0.01 0.44
AKAM 160513C00053500 C 05/13/16 53.5 0.00 0.39
AKAM 160513C00054000 C 05/13/16 54.0 0.00 0.40
AKAM 160513C00054500 C 05/13/16 54.5 0.00 0.40
AKAM 160513C00055000 C 05/13/16 55.0 0.00 0.45
AKAM 160513C00055500 C 05/13/16 55.5 0.00 0.45
AKAM 160513C00056000 C 05/13/16 56.0 0.00 0.45
AKAM 160513C00056500 C 05/13/16 56.5 0.00 0.45
AKAM 160513C00057000 C 05/13/16 57.0 0.00 0.45
AKAM 160513C00057500 C 05/13/16 57.5 0.00 0.45
AKAM 160513C00058000 C 05/13/16 58.0 0.00 0.45
AKAM 160513C00058500 C 05/13/16 58.5 0.00 0.40
AKAM 160513C00059000 C 05/13/16 59.0 0.00 0.45
AKAM 160513C00059500 C 05/13/16 59.5 0.00 0.50
AKAM 160513C00060000 C 05/13/16 60.0 0.00 0.50
AKAM 160513C00060500 C 05/13/16 60.5 0.00 0.50
AKAM 160513C00061000 C 05/13/16 61.0 0.00 0.50
AKAM 160513C00061500 C 05/13/16 61.5 0.00 0.50
AKAM 160513C00062000 C 05/13/16 62.0 0.00 0.50
AKAM 160513C00063000 C 05/13/16 63.0 0.00 0.50
AKAM 160513C00065000 C 05/13/16 65.0 0.00 0.50
AKAM 160513P00040000 P 05/13/16 40.0 0.00 0.50
AKAM 160513P00045000 P 05/13/16 45.0 0.00 0.48
AKAM 160513P00045500 P 05/13/16 45.5 0.00 0.46
AKAM 160513P00046000 P 05/13/16 46.0 0.00 0.46
AKAM 160513P00046500 P 05/13/16 46.5 0.05 0.46
AKAM 160513P00047000 P 05/13/16 47.0 0.26 0.32
AKAM 160513P00047500 P 05/13/16 47.5 0.33 0.40
AKAM 160513P00048000 P 05/13/16 48.0 0.44 0.50
AKAM 160513P00048500 P 05/13/16 48.5 0.58 0.63
AKAM 160513P00049000 P 05/13/16 49.0 0.73 0.78
AKAM 160513P00049500 P 05/13/16 49.5 0.90 1.02
AKAM 160513P00050000 P 05/13/16 50.0 1.15 1.26
AKAM 160513P00050500 P 05/13/16 50.5 1.35 1.54
AKAM 160513P00051000 P 05/13/16 51.0 1.66 2.04
AKAM 160513P00051500 P 05/13/16 51.5 2.00 2.51
AKAM 160513P00052000 P 05/13/16 52.0 2.25 3.00
AKAM 160513P00052500 P 05/13/16 52.5 2.70 3.45
AKAM 160513P00053000 P 05/13/16 53.0 3.10 4.15
AKAM 160513P00053500 P 05/13/16 53.5 3.60 4.30
AKAM 160513P00054000 P 05/13/16 54.0 4.05 4.60
AKAM 160513P00054500 P 05/13/16 54.5 4.55 5.30
AKAM 160513P00055000 P 05/13/16 55.0 5.00 6.10
AKAM 160513P00055500 P 05/13/16 55.5 5.40 6.60
AKAM 160513P00056000 P 05/13/16 56.0 5.90 7.10
AKAM 160513P00056500 P 05/13/16 56.5 6.40 7.60
AKAM 160513P00057000 P 05/13/16 57.0 5.80 8.25
AKAM 160513P00057500 P 05/13/16 57.5 6.25 9.50
AKAM 160513P00058000 P 05/13/16 58.0 6.75 9.50
AKAM 160513P00058500 P 05/13/16 58.5 7.25 10.50
AKAM 160513P00059000 P 05/13/16 59.0 7.75 10.40
AKAM 160513P00059500 P 05/13/16 59.5 8.25 11.50
AKAM 160513P00060000 P 05/13/16 60.0 8.70 12.15
AKAM 160513P00060500 P 05/13/16 60.5 9.25 11.50
AKAM 160513P00061000 P 05/13/16 61.0 9.70 13.15
AKAM 160513P00061500 P 05/13/16 61.5 10.20 13.65
AKAM 160513P00062000 P 05/13/16 62.0 10.80 14.00
AKAM 160513P00063000 P 05/13/16 63.0 11.70 15.00
AKAM 160513P00065000 P 05/13/16 65.0 13.70 17.15
AKAM 160520C00020000 C 05/20/16 20.0 27.85 31.30
AKAM 160520C00022500 C 05/20/16 22.5 25.50 28.75
AKAM 160520C00025000 C 05/20/16 25.0 22.95 26.25
AKAM 160520C00027500 C 05/20/16 27.5 20.55 23.80
AKAM 160520C00030000 C 05/20/16 30.0 18.05 21.30
AKAM 160520C00032500 C 05/20/16 32.5 16.45 17.80
AKAM 160520C00035000 C 05/20/16 35.0 14.00 15.05
AKAM 160520C00037500 C 05/20/16 37.5 11.50 12.55
AKAM 160520C00040000 C 05/20/16 40.0 9.10 9.95
AKAM 160520C00042500 C 05/20/16 42.5 6.70 7.55
AKAM 160520C00044000 C 05/20/16 44.0 5.30 6.10
AKAM 160520C00044500 C 05/20/16 44.5 4.85 5.65
AKAM 160520C00045000 C 05/20/16 45.0 4.40 5.10
AKAM 160520C00045500 C 05/20/16 45.5 3.95 4.65
AKAM 160520C00046000 C 05/20/16 46.0 3.50 4.20
AKAM 160520C00046500 C 05/20/16 46.5 3.40 3.80
AKAM 160520C00047000 C 05/20/16 47.0 2.95 3.35
AKAM 160520C00047500 C 05/20/16 47.5 2.58 2.93
AKAM 160520C00048000 C 05/20/16 48.0 2.42 2.54
AKAM 160520C00048500 C 05/20/16 48.5 2.08 2.19
AKAM 160520C00049000 C 05/20/16 49.0 1.76 1.85
AKAM 160520C00049500 C 05/20/16 49.5 1.47 1.55
AKAM 160520C00050000 C 05/20/16 50.0 1.21 1.28
AKAM 160520C00050500 C 05/20/16 50.5 0.98 1.05
AKAM 160520C00051000 C 05/20/16 51.0 0.79 0.84
AKAM 160520C00051500 C 05/20/16 51.5 0.62 0.67
AKAM 160520C00052000 C 05/20/16 52.0 0.49 0.53
AKAM 160520C00052500 C 05/20/16 52.5 0.36 0.41
AKAM 160520C00053000 C 05/20/16 53.0 0.27 0.32
AKAM 160520C00053500 C 05/20/16 53.5 0.19 0.24
AKAM 160520C00054000 C 05/20/16 54.0 0.15 0.19
AKAM 160520C00054500 C 05/20/16 54.5 0.11 0.14
AKAM 160520C00055000 C 05/20/16 55.0 0.08 0.10
AKAM 160520C00055500 C 05/20/16 55.5 0.06 0.11
AKAM 160520C00056000 C 05/20/16 56.0 0.03 0.10
AKAM 160520C00056500 C 05/20/16 56.5 0.03 0.07
AKAM 160520C00057000 C 05/20/16 57.0 0.00 0.05
AKAM 160520C00057500 C 05/20/16 57.5 0.00 0.05
AKAM 160520C00058000 C 05/20/16 58.0 0.00 0.05
AKAM 160520C00058500 C 05/20/16 58.5 0.00 0.05
AKAM 160520C00059000 C 05/20/16 59.0 0.00 0.05
AKAM 160520C00059500 C 05/20/16 59.5 0.00 0.05
AKAM 160520C00060000 C 05/20/16 60.0 0.00 0.05
AKAM 160520C00060500 C 05/20/16 60.5 0.00 0.05
AKAM 160520C00061000 C 05/20/16 61.0 0.00 0.05
AKAM 160520C00061500 C 05/20/16 61.5 0.00 0.05
AKAM 160520C00062000 C 05/20/16 62.0 0.00 0.05
AKAM 160520C00062500 C 05/20/16 62.5 0.00 0.05
AKAM 160520C00063000 C 05/20/16 63.0 0.00 0.05
AKAM 160520C00065000 C 05/20/16 65.0 0.00 0.05
AKAM 160520C00067500 C 05/20/16 67.5 0.00 0.04
AKAM 160520C00070000 C 05/20/16 70.0 0.00 0.04
AKAM 160520C00072500 C 05/20/16 72.5 0.00 0.04
AKAM 160520C00075000 C 05/20/16 75.0 0.00 0.04
AKAM 160520C00077500 C 05/20/16 77.5 0.00 0.04
AKAM 160520C00080000 C 05/20/16 80.0 0.00 0.04
AKAM 160520C00082500 C 05/20/16 82.5 0.00 0.04
AKAM 160520C00085000 C 05/20/16 85.0 0.00 0.04
AKAM 160520C00090000 C 05/20/16 90.0 0.00 0.04
AKAM 160520C00095000 C 05/20/16 95.0 0.00 0.04
AKAM 160520C00100000 C 05/20/16 100.0 0.00 0.04
AKAM 160520C00105000 C 05/20/16 105.0 0.00 0.04
AKAM 160520C00110000 C 05/20/16 110.0 0.00 0.04
AKAM 160520P00020000 P 05/20/16 20.0 0.00 0.04
AKAM 160520P00022500 P 05/20/16 22.5 0.00 0.04
AKAM 160520P00025000 P 05/20/16 25.0 0.01 0.02
AKAM 160520P00027500 P 05/20/16 27.5 0.00 0.04
AKAM 160520P00030000 P 05/20/16 30.0 0.00 0.05
AKAM 160520P00032500 P 05/20/16 32.5 0.00 0.05
AKAM 160520P00035000 P 05/20/16 35.0 0.02 0.05
AKAM 160520P00037500 P 05/20/16 37.5 0.00 0.05
AKAM 160520P00040000 P 05/20/16 40.0 0.04 0.08
AKAM 160520P00042500 P 05/20/16 42.5 0.08 0.15
AKAM 160520P00044000 P 05/20/16 44.0 0.12 0.20
AKAM 160520P00044500 P 05/20/16 44.5 0.17 0.22
AKAM 160520P00045000 P 05/20/16 45.0 0.23 0.26
AKAM 160520P00045500 P 05/20/16 45.5 0.27 0.30
AKAM 160520P00046000 P 05/20/16 46.0 0.33 0.36
AKAM 160520P00046500 P 05/20/16 46.5 0.39 0.44
AKAM 160520P00047000 P 05/20/16 47.0 0.47 0.53
AKAM 160520P00047500 P 05/20/16 47.5 0.58 0.62
AKAM 160520P00048000 P 05/20/16 48.0 0.68 0.75
AKAM 160520P00048500 P 05/20/16 48.5 0.83 0.90
AKAM 160520P00049000 P 05/20/16 49.0 1.01 1.08
AKAM 160520P00049500 P 05/20/16 49.5 1.21 1.29
AKAM 160520P00050000 P 05/20/16 50.0 1.45 1.52
AKAM 160520P00050500 P 05/20/16 50.5 1.71 1.78
AKAM 160520P00051000 P 05/20/16 51.0 2.01 2.20
AKAM 160520P00051500 P 05/20/16 51.5 2.34 2.49
AKAM 160520P00052000 P 05/20/16 52.0 2.69 2.87
AKAM 160520P00052500 P 05/20/16 52.5 3.05 3.45
AKAM 160520P00053000 P 05/20/16 53.0 3.45 3.60
AKAM 160520P00053500 P 05/20/16 53.5 3.85 4.05
AKAM 160520P00054000 P 05/20/16 54.0 4.30 4.50
AKAM 160520P00054500 P 05/20/16 54.5 4.75 5.00
AKAM 160520P00055000 P 05/20/16 55.0 5.25 5.45
AKAM 160520P00055500 P 05/20/16 55.5 5.70 6.50
AKAM 160520P00056000 P 05/20/16 56.0 6.20 7.00
AKAM 160520P00056500 P 05/20/16 56.5 6.65 7.50
AKAM 160520P00057000 P 05/20/16 57.0 7.10 8.00
AKAM 160520P00057500 P 05/20/16 57.5 7.60 8.45
AKAM 160520P00058000 P 05/20/16 58.0 8.05 9.00
AKAM 160520P00058500 P 05/20/16 58.5 8.50 9.50
AKAM 160520P00059000 P 05/20/16 59.0 9.05 10.00
AKAM 160520P00059500 P 05/20/16 59.5 8.20 10.65
AKAM 160520P00060000 P 05/20/16 60.0 8.75 10.95
AKAM 160520P00060500 P 05/20/16 60.5 9.25 12.50
AKAM 160520P00061000 P 05/20/16 61.0 9.75 12.95
AKAM 160520P00061500 P 05/20/16 61.5 10.25 13.45
AKAM 160520P00062000 P 05/20/16 62.0 10.75 13.95
AKAM 160520P00062500 P 05/20/16 62.5 11.25 14.55
AKAM 160520P00063000 P 05/20/16 63.0 11.95 15.00
AKAM 160520P00065000 P 05/20/16 65.0 15.05 16.05
AKAM 160520P00067500 P 05/20/16 67.5 16.25 19.55
AKAM 160520P00070000 P 05/20/16 70.0 18.75 22.05
AKAM 160520P00072500 P 05/20/16 72.5 21.25 24.55
AKAM 160520P00075000 P 05/20/16 75.0 23.75 27.00
AKAM 160520P00077500 P 05/20/16 77.5 26.25 29.50
AKAM 160520P00080000 P 05/20/16 80.0 28.75 32.00
AKAM 160520P00082500 P 05/20/16 82.5 31.20 34.50
AKAM 160520P00085000 P 05/20/16 85.0 33.70 37.00
AKAM 160520P00090000 P 05/20/16 90.0 38.70 41.15
AKAM 160520P00095000 P 05/20/16 95.0 43.70 46.15
AKAM 160520P00100000 P 05/20/16 100.0 48.75 52.05
AKAM 160520P00105000 P 05/20/16 105.0 53.75 57.05
AKAM 160520P00110000 P 05/20/16 110.0 58.75 61.40
AKAM 160527C00035000 C 05/27/16 35.0 13.70 15.45
AKAM 160527C00040000 C 05/27/16 40.0 8.95 11.35
AKAM 160527C00045000 C 05/27/16 45.0 4.30 5.40
AKAM 160527C00045500 C 05/27/16 45.5 4.10 5.00
AKAM 160527C00046000 C 05/27/16 46.0 3.85 4.35
AKAM 160527C00046500 C 05/27/16 46.5 3.45 3.90
AKAM 160527C00047000 C 05/27/16 47.0 2.94 3.50
AKAM 160527C00047500 C 05/27/16 47.5 2.53 3.15
AKAM 160527C00048000 C 05/27/16 48.0 2.20 2.74
AKAM 160527C00048500 C 05/27/16 48.5 2.00 2.41
AKAM 160527C00049000 C 05/27/16 49.0 1.91 2.05
AKAM 160527C00049500 C 05/27/16 49.5 1.65 1.76
AKAM 160527C00050000 C 05/27/16 50.0 1.39 1.48
AKAM 160527C00050500 C 05/27/16 50.5 1.15 1.25
AKAM 160527C00051000 C 05/27/16 51.0 0.95 1.03
AKAM 160527C00051500 C 05/27/16 51.5 0.68 0.85
AKAM 160527C00052000 C 05/27/16 52.0 0.62 0.69
AKAM 160527C00052500 C 05/27/16 52.5 0.49 0.56
AKAM 160527C00053000 C 05/27/16 53.0 0.33 0.51
AKAM 160527C00053500 C 05/27/16 53.5 0.20 0.47
AKAM 160527C00054000 C 05/27/16 54.0 0.22 0.28
AKAM 160527C00054500 C 05/27/16 54.5 0.00 0.40
AKAM 160527C00055000 C 05/27/16 55.0 0.00 0.40
AKAM 160527C00055500 C 05/27/16 55.5 0.00 0.40
AKAM 160527C00056000 C 05/27/16 56.0 0.00 0.40
AKAM 160527C00056500 C 05/27/16 56.5 0.00 0.40
AKAM 160527C00057000 C 05/27/16 57.0 0.00 0.39
AKAM 160527C00057500 C 05/27/16 57.5 0.00 0.39
AKAM 160527C00058000 C 05/27/16 58.0 0.00 0.39
AKAM 160527C00058500 C 05/27/16 58.5 0.00 0.40
AKAM 160527C00059000 C 05/27/16 59.0 0.00 0.40
AKAM 160527C00059500 C 05/27/16 59.5 0.00 0.50
AKAM 160527C00060000 C 05/27/16 60.0 0.00 0.50
AKAM 160527C00060500 C 05/27/16 60.5 0.00 0.50
AKAM 160527C00061000 C 05/27/16 61.0 0.00 0.50
AKAM 160527C00061500 C 05/27/16 61.5 0.00 0.50
AKAM 160527C00062000 C 05/27/16 62.0 0.00 0.50
AKAM 160527C00063000 C 05/27/16 63.0 0.00 0.50
AKAM 160527C00065000 C 05/27/16 65.0 0.00 0.50
AKAM 160527C00070000 C 05/27/16 70.0 0.00 0.27
AKAM 160527P00035000 P 05/27/16 35.0 0.00 0.50
AKAM 160527P00040000 P 05/27/16 40.0 0.00 0.50
AKAM 160527P00045000 P 05/27/16 45.0 0.22 0.48
AKAM 160527P00045500 P 05/27/16 45.5 0.30 0.59
AKAM 160527P00046000 P 05/27/16 46.0 0.40 0.50
AKAM 160527P00046500 P 05/27/16 46.5 0.50 0.56
AKAM 160527P00047000 P 05/27/16 47.0 0.60 0.67
AKAM 160527P00047500 P 05/27/16 47.5 0.72 0.78
AKAM 160527P00048000 P 05/27/16 48.0 0.85 0.91
AKAM 160527P00048500 P 05/27/16 48.5 1.01 1.06
AKAM 160527P00049000 P 05/27/16 49.0 1.18 1.27
AKAM 160527P00049500 P 05/27/16 49.5 1.39 1.46
AKAM 160527P00050000 P 05/27/16 50.0 1.62 1.71
AKAM 160527P00050500 P 05/27/16 50.5 1.87 2.03
AKAM 160527P00051000 P 05/27/16 51.0 2.11 2.31
AKAM 160527P00051500 P 05/27/16 51.5 2.46 2.73
AKAM 160527P00052000 P 05/27/16 52.0 2.68 3.30
AKAM 160527P00052500 P 05/27/16 52.5 3.15 3.55
AKAM 160527P00053000 P 05/27/16 53.0 3.55 4.05
AKAM 160527P00053500 P 05/27/16 53.5 3.90 4.40
AKAM 160527P00054000 P 05/27/16 54.0 4.25 4.85
AKAM 160527P00054500 P 05/27/16 54.5 4.70 5.70
AKAM 160527P00055000 P 05/27/16 55.0 5.05 6.15
AKAM 160527P00055500 P 05/27/16 55.5 5.50 6.65
AKAM 160527P00056000 P 05/27/16 56.0 5.95 7.10
AKAM 160527P00056500 P 05/27/16 56.5 6.45 7.65
AKAM 160527P00057000 P 05/27/16 57.0 6.95 8.15
AKAM 160527P00057500 P 05/27/16 57.5 7.40 8.50
AKAM 160527P00058000 P 05/27/16 58.0 7.90 9.00
AKAM 160527P00058500 P 05/27/16 58.5 8.40 9.55
AKAM 160527P00059000 P 05/27/16 59.0 8.90 10.00
AKAM 160527P00059500 P 05/27/16 59.5 8.30 11.40
AKAM 160527P00060000 P 05/27/16 60.0 8.70 12.15
AKAM 160527P00060500 P 05/27/16 60.5 9.20 12.65
AKAM 160527P00061000 P 05/27/16 61.0 9.70 13.00
AKAM 160527P00061500 P 05/27/16 61.5 10.20 13.65
AKAM 160527P00062000 P 05/27/16 62.0 10.70 14.15
AKAM 160527P00063000 P 05/27/16 63.0 11.70 15.15
AKAM 160527P00065000 P 05/27/16 65.0 13.70 17.15
AKAM 160527P00070000 P 05/27/16 70.0 18.70 22.15
AKAM 160603C00035000 C 06/03/16 35.0 13.00 15.50
AKAM 160603C00040000 C 06/03/16 40.0 8.25 10.30
AKAM 160603C00044000 C 06/03/16 44.0 5.45 6.50
AKAM 160603C00044500 C 06/03/16 44.5 5.00 6.05
AKAM 160603C00045000 C 06/03/16 45.0 4.60 5.50
AKAM 160603C00045500 C 06/03/16 45.5 4.05 5.10
AKAM 160603C00046000 C 06/03/16 46.0 3.70 4.65
AKAM 160603C00046500 C 06/03/16 46.5 3.45 4.25
AKAM 160603C00047000 C 06/03/16 47.0 3.10 3.90
AKAM 160603C00047500 C 06/03/16 47.5 2.85 3.25
AKAM 160603C00048000 C 06/03/16 48.0 2.38 2.89
AKAM 160603C00048500 C 06/03/16 48.5 2.15 2.55
AKAM 160603C00049000 C 06/03/16 49.0 2.07 2.23
AKAM 160603C00049500 C 06/03/16 49.5 1.83 1.95
AKAM 160603C00050000 C 06/03/16 50.0 1.56 1.67
AKAM 160603C00050500 C 06/03/16 50.5 1.34 1.42
AKAM 160603C00051000 C 06/03/16 51.0 1.12 1.21
AKAM 160603C00051500 C 06/03/16 51.5 0.93 1.01
AKAM 160603C00052000 C 06/03/16 52.0 0.78 0.84
AKAM 160603C00052500 C 06/03/16 52.5 0.62 0.70
AKAM 160603C00053000 C 06/03/16 53.0 0.38 0.67
AKAM 160603C00053500 C 06/03/16 53.5 0.28 0.58
AKAM 160603C00054000 C 06/03/16 54.0 0.16 0.56
AKAM 160603C00054500 C 06/03/16 54.5 0.05 0.51
AKAM 160603C00055000 C 06/03/16 55.0 0.00 0.50
AKAM 160603C00055500 C 06/03/16 55.5 0.00 0.50
AKAM 160603C00056000 C 06/03/16 56.0 0.00 0.50
AKAM 160603C00056500 C 06/03/16 56.5 0.00 0.50
AKAM 160603C00057000 C 06/03/16 57.0 0.00 0.50
AKAM 160603C00057500 C 06/03/16 57.5 0.00 0.50
AKAM 160603C00058000 C 06/03/16 58.0 0.00 0.50
AKAM 160603C00058500 C 06/03/16 58.5 0.00 0.50
AKAM 160603C00059000 C 06/03/16 59.0 0.00 0.50
AKAM 160603C00059500 C 06/03/16 59.5 0.00 0.50
AKAM 160603C00060000 C 06/03/16 60.0 0.00 0.50
AKAM 160603C00060500 C 06/03/16 60.5 0.00 0.50
AKAM 160603C00061000 C 06/03/16 61.0 0.00 0.50
AKAM 160603C00061500 C 06/03/16 61.5 0.00 0.50
AKAM 160603C00062000 C 06/03/16 62.0 0.00 0.50
AKAM 160603C00065000 C 06/03/16 65.0 0.00 0.50
AKAM 160603C00070000 C 06/03/16 70.0 0.00 0.50
AKAM 160603P00035000 P 06/03/16 35.0 0.00 0.50
AKAM 160603P00040000 P 06/03/16 40.0 0.00 0.50
AKAM 160603P00044000 P 06/03/16 44.0 0.12 0.56
AKAM 160603P00044500 P 06/03/16 44.5 0.18 0.64
AKAM 160603P00045000 P 06/03/16 45.0 0.25 0.68
AKAM 160603P00045500 P 06/03/16 45.5 0.42 0.64
AKAM 160603P00046000 P 06/03/16 46.0 0.50 0.61
AKAM 160603P00046500 P 06/03/16 46.5 0.62 0.68
AKAM 160603P00047000 P 06/03/16 47.0 0.73 0.79
AKAM 160603P00047500 P 06/03/16 47.5 0.86 0.91
AKAM 160603P00048000 P 06/03/16 48.0 1.00 1.07
AKAM 160603P00048500 P 06/03/16 48.5 1.17 1.24
AKAM 160603P00049000 P 06/03/16 49.0 1.34 1.46
AKAM 160603P00049500 P 06/03/16 49.5 1.56 1.65
AKAM 160603P00050000 P 06/03/16 50.0 1.79 1.90
AKAM 160603P00050500 P 06/03/16 50.5 2.02 2.23
AKAM 160603P00051000 P 06/03/16 51.0 2.29 2.52
AKAM 160603P00051500 P 06/03/16 51.5 2.59 3.05
AKAM 160603P00052000 P 06/03/16 52.0 2.87 3.55
AKAM 160603P00052500 P 06/03/16 52.5 3.15 3.95
AKAM 160603P00053000 P 06/03/16 53.0 3.50 4.40
AKAM 160603P00053500 P 06/03/16 53.5 3.90 4.80
AKAM 160603P00054000 P 06/03/16 54.0 4.35 5.20
AKAM 160603P00054500 P 06/03/16 54.5 4.75 5.70
AKAM 160603P00055000 P 06/03/16 55.0 5.10 6.15
AKAM 160603P00055500 P 06/03/16 55.5 5.55 6.70
AKAM 160603P00056000 P 06/03/16 56.0 6.00 7.05
AKAM 160603P00056500 P 06/03/16 56.5 6.50 7.55
AKAM 160603P00057000 P 06/03/16 57.0 6.95 8.05
AKAM 160603P00057500 P 06/03/16 57.5 7.40 8.55
AKAM 160603P00058000 P 06/03/16 58.0 7.90 9.10
AKAM 160603P00058500 P 06/03/16 58.5 8.35 9.50
AKAM 160603P00059000 P 06/03/16 59.0 8.80 10.10
AKAM 160603P00059500 P 06/03/16 59.5 8.55 11.80
AKAM 160603P00060000 P 06/03/16 60.0 8.80 11.90
AKAM 160603P00060500 P 06/03/16 60.5 10.05 11.60
AKAM 160603P00061000 P 06/03/16 61.0 9.70 13.15
AKAM 160603P00061500 P 06/03/16 61.5 10.20 13.65
AKAM 160603P00062000 P 06/03/16 62.0 10.70 14.15
AKAM 160603P00065000 P 06/03/16 65.0 13.70 16.10
AKAM 160603P00070000 P 06/03/16 70.0 18.70 22.15
AKAM 160610C00047000 C 06/10/16 47.0 3.25 3.80
AKAM 160610C00047500 C 06/10/16 47.5 2.88 3.50
AKAM 160610C00048000 C 06/10/16 48.0 2.54 3.10
AKAM 160610C00048500 C 06/10/16 48.5 2.24 2.72
AKAM 160610C00049000 C 06/10/16 49.0 2.26 2.40
AKAM 160610C00049500 C 06/10/16 49.5 2.00 2.10
AKAM 160610C00050000 C 06/10/16 50.0 1.68 1.85
AKAM 160610C00050500 C 06/10/16 50.5 1.53 1.60
AKAM 160610C00051000 C 06/10/16 51.0 1.28 1.38
AKAM 160610C00051500 C 06/10/16 51.5 1.11 1.18
AKAM 160610C00052000 C 06/10/16 52.0 0.94 1.01
AKAM 160610C00052500 C 06/10/16 52.5 0.77 0.85
AKAM 160610C00053000 C 06/10/16 53.0 0.64 0.71
AKAM 160610C00053500 C 06/10/16 53.5 0.39 0.66
AKAM 160610C00054000 C 06/10/16 54.0 0.35 0.50
AKAM 160610C00054500 C 06/10/16 54.5 0.24 0.45
AKAM 160610C00055000 C 06/10/16 55.0 0.10 0.54
AKAM 160610C00055500 C 06/10/16 55.5 0.03 0.50
AKAM 160610C00056000 C 06/10/16 56.0 0.00 0.50
AKAM 160610C00056500 C 06/10/16 56.5 0.00 0.50
AKAM 160610C00057000 C 06/10/16 57.0 0.00 0.50
AKAM 160610C00057500 C 06/10/16 57.5 0.00 0.50
AKAM 160610C00058000 C 06/10/16 58.0 0.00 0.50
AKAM 160610C00058500 C 06/10/16 58.5 0.00 0.50
AKAM 160610C00059000 C 06/10/16 59.0 0.00 0.50
AKAM 160610C00059500 C 06/10/16 59.5 0.00 0.50
AKAM 160610C00060000 C 06/10/16 60.0 0.00 0.50
AKAM 160610C00060500 C 06/10/16 60.5 0.00 0.50
AKAM 160610C00061000 C 06/10/16 61.0 0.00 0.50
AKAM 160610C00061500 C 06/10/16 61.5 0.00 0.50
AKAM 160610C00062000 C 06/10/16 62.0 0.00 0.50
AKAM 160610C00063000 C 06/10/16 63.0 0.00 0.50
AKAM 160610C00064000 C 06/10/16 64.0 0.00 0.50
AKAM 160610C00065000 C 06/10/16 65.0 0.00 0.50
AKAM 160610C00066000 C 06/10/16 66.0 0.00 0.50
AKAM 160610P00047000 P 06/10/16 47.0 0.87 0.94
AKAM 160610P00047500 P 06/10/16 47.5 0.98 1.10
AKAM 160610P00048000 P 06/10/16 48.0 1.16 1.24
AKAM 160610P00048500 P 06/10/16 48.5 1.30 1.44
AKAM 160610P00049000 P 06/10/16 49.0 1.50 1.64
AKAM 160610P00049500 P 06/10/16 49.5 1.72 1.83
AKAM 160610P00050000 P 06/10/16 50.0 1.96 2.06
AKAM 160610P00050500 P 06/10/16 50.5 2.20 2.39
AKAM 160610P00051000 P 06/10/16 51.0 2.46 2.67
AKAM 160610P00051500 P 06/10/16 51.5 2.75 3.25
AKAM 160610P00052000 P 06/10/16 52.0 3.05 3.70
AKAM 160610P00052500 P 06/10/16 52.5 3.35 3.95
AKAM 160610P00053000 P 06/10/16 53.0 3.65 4.45
AKAM 160610P00053500 P 06/10/16 53.5 4.05 4.95
AKAM 160610P00054000 P 06/10/16 54.0 4.40 5.30
AKAM 160610P00054500 P 06/10/16 54.5 4.85 5.70
AKAM 160610P00055000 P 06/10/16 55.0 5.15 6.25
AKAM 160610P00055500 P 06/10/16 55.5 5.60 6.65
AKAM 160610P00056000 P 06/10/16 56.0 6.05 7.20
AKAM 160610P00056500 P 06/10/16 56.5 6.50 7.65
AKAM 160610P00057000 P 06/10/16 57.0 7.00 8.10
AKAM 160610P00057500 P 06/10/16 57.5 7.40 8.60
AKAM 160610P00058000 P 06/10/16 58.0 7.75 9.95
AKAM 160610P00058500 P 06/10/16 58.5 8.25 10.45
AKAM 160610P00059000 P 06/10/16 59.0 7.75 11.20
AKAM 160610P00059500 P 06/10/16 59.5 9.35 11.45
AKAM 160610P00060000 P 06/10/16 60.0 8.90 11.15
AKAM 160610P00060500 P 06/10/16 60.5 10.10 11.65
AKAM 160610P00061000 P 06/10/16 61.0 10.60 12.15
AKAM 160610P00061500 P 06/10/16 61.5 11.10 13.45
AKAM 160610P00062000 P 06/10/16 62.0 11.60 13.95
AKAM 160610P00063000 P 06/10/16 63.0 11.70 15.15
AKAM 160610P00064000 P 06/10/16 64.0 12.70 16.15
AKAM 160610P00065000 P 06/10/16 65.0 13.65 17.25
AKAM 160610P00066000 P 06/10/16 66.0 14.70 18.15
AKAM 160617C00027500 C 06/17/16 27.5 21.25 23.10
AKAM 160617C00030000 C 06/17/16 30.0 18.90 21.30
AKAM 160617C00032500 C 06/17/16 32.5 16.40 18.80
AKAM 160617C00035000 C 06/17/16 35.0 14.00 15.75
AKAM 160617C00037500 C 06/17/16 37.5 11.55 12.60
AKAM 160617C00040000 C 06/17/16 40.0 9.00 10.25
AKAM 160617C00042500 C 06/17/16 42.5 6.95 7.75
AKAM 160617C00045000 C 06/17/16 45.0 4.85 5.55
AKAM 160617C00047500 C 06/17/16 47.5 3.45 3.55
AKAM 160617C00050000 C 06/17/16 50.0 1.97 2.03
AKAM 160617C00052500 C 06/17/16 52.5 0.97 1.02
AKAM 160617C00055000 C 06/17/16 55.0 0.42 0.44
AKAM 160617C00057500 C 06/17/16 57.5 0.15 0.20
AKAM 160617C00060000 C 06/17/16 60.0 0.03 0.13
AKAM 160617C00065000 C 06/17/16 65.0 0.00 0.05
AKAM 160617C00070000 C 06/17/16 70.0 0.00 0.05
AKAM 160617C00075000 C 06/17/16 75.0 0.00 0.05
AKAM 160617P00027500 P 06/17/16 27.5 0.00 0.05
AKAM 160617P00030000 P 06/17/16 30.0 0.00 0.06
AKAM 160617P00032500 P 06/17/16 32.5 0.00 0.07
AKAM 160617P00035000 P 06/17/16 35.0 0.01 0.10
AKAM 160617P00037500 P 06/17/16 37.5 0.04 0.12
AKAM 160617P00040000 P 06/17/16 40.0 0.13 0.22
AKAM 160617P00042500 P 06/17/16 42.5 0.29 0.37
AKAM 160617P00045000 P 06/17/16 45.0 0.61 0.64
AKAM 160617P00047500 P 06/17/16 47.5 1.19 1.24
AKAM 160617P00050000 P 06/17/16 50.0 2.18 2.23
AKAM 160617P00052500 P 06/17/16 52.5 3.65 3.90
AKAM 160617P00055000 P 06/17/16 55.0 5.55 6.25
AKAM 160617P00057500 P 06/17/16 57.5 7.70 8.60
AKAM 160617P00060000 P 06/17/16 60.0 8.85 11.05
AKAM 160617P00065000 P 06/17/16 65.0 13.75 16.25
AKAM 160617P00070000 P 06/17/16 70.0 18.75 21.95
AKAM 160617P00075000 P 06/17/16 75.0 23.70 27.00
AKAM 160819C00020000 C 08/19/16 20.0 28.05 31.40
AKAM 160819C00022500 C 08/19/16 22.5 26.30 28.60
AKAM 160819C00025000 C 08/19/16 25.0 24.10 26.30
AKAM 160819C00027500 C 08/19/16 27.5 21.65 22.80
AKAM 160819C00030000 C 08/19/16 30.0 19.10 21.15
AKAM 160819C00032500 C 08/19/16 32.5 16.80 18.50
AKAM 160819C00035000 C 08/19/16 35.0 14.50 16.20
AKAM 160819C00037500 C 08/19/16 37.5 12.25 14.20
AKAM 160819C00040000 C 08/19/16 40.0 10.05 10.85
AKAM 160819C00042500 C 08/19/16 42.5 8.10 8.85
AKAM 160819C00045000 C 08/19/16 45.0 6.75 6.95
AKAM 160819C00047500 C 08/19/16 47.5 5.10 5.30
AKAM 160819C00050000 C 08/19/16 50.0 3.75 3.90
AKAM 160819C00052500 C 08/19/16 52.5 2.67 2.77
AKAM 160819C00055000 C 08/19/16 55.0 1.81 1.91
AKAM 160819C00057500 C 08/19/16 57.5 1.20 1.29
AKAM 160819C00060000 C 08/19/16 60.0 0.76 0.84
AKAM 160819C00062500 C 08/19/16 62.5 0.47 0.54
AKAM 160819C00065000 C 08/19/16 65.0 0.28 0.36
AKAM 160819C00070000 C 08/19/16 70.0 0.08 0.17
AKAM 160819C00075000 C 08/19/16 75.0 0.01 0.09
AKAM 160819C00080000 C 08/19/16 80.0 0.00 0.05
AKAM 160819P00020000 P 08/19/16 20.0 0.00 0.06
AKAM 160819P00022500 P 08/19/16 22.5 0.00 0.07
AKAM 160819P00025000 P 08/19/16 25.0 0.02 0.10
AKAM 160819P00027500 P 08/19/16 27.5 0.04 0.13
AKAM 160819P00030000 P 08/19/16 30.0 0.09 0.19
AKAM 160819P00032500 P 08/19/16 32.5 0.18 0.28
AKAM 160819P00035000 P 08/19/16 35.0 0.32 0.42
AKAM 160819P00037500 P 08/19/16 37.5 0.54 0.63
AKAM 160819P00040000 P 08/19/16 40.0 0.86 0.94
AKAM 160819P00042500 P 08/19/16 42.5 1.30 1.40
AKAM 160819P00045000 P 08/19/16 45.0 1.95 2.05
AKAM 160819P00047500 P 08/19/16 47.5 2.82 2.93
AKAM 160819P00050000 P 08/19/16 50.0 3.95 4.10
AKAM 160819P00052500 P 08/19/16 52.5 5.30 5.45
AKAM 160819P00055000 P 08/19/16 55.0 6.95 7.10
AKAM 160819P00057500 P 08/19/16 57.5 8.80 9.00
AKAM 160819P00060000 P 08/19/16 60.0 10.80 11.55
AKAM 160819P00062500 P 08/19/16 62.5 13.00 13.85
AKAM 160819P00065000 P 08/19/16 65.0 15.30 16.20
AKAM 160819P00070000 P 08/19/16 70.0 18.85 21.20
AKAM 160819P00075000 P 08/19/16 75.0 23.70 26.30
AKAM 160819P00080000 P 08/19/16 80.0 28.65 31.95
AKAM 161118C00027500 C 11/18/16 27.5 21.65 23.80
AKAM 161118C00030000 C 11/18/16 30.0 19.55 21.30
AKAM 161118C00032500 C 11/18/16 32.5 17.20 19.80
AKAM 161118C00035000 C 11/18/16 35.0 15.15 16.05
AKAM 161118C00037500 C 11/18/16 37.5 13.10 13.90
AKAM 161118C00040000 C 11/18/16 40.0 10.95 11.90
AKAM 161118C00042500 C 11/18/16 42.5 9.30 9.95
AKAM 161118C00045000 C 11/18/16 45.0 8.05 8.25
AKAM 161118C00047500 C 11/18/16 47.5 6.55 6.70
AKAM 161118C00050000 C 11/18/16 50.0 5.20 5.40
AKAM 161118C00052500 C 11/18/16 52.5 4.10 4.25
AKAM 161118C00055000 C 11/18/16 55.0 3.15 3.30
AKAM 161118C00057500 C 11/18/16 57.5 2.41 2.53
AKAM 161118C00060000 C 11/18/16 60.0 1.81 1.90
AKAM 161118C00062500 C 11/18/16 62.5 1.34 1.41
AKAM 161118C00065000 C 11/18/16 65.0 0.98 1.05
AKAM 161118C00070000 C 11/18/16 70.0 0.51 0.59
AKAM 161118C00075000 C 11/18/16 75.0 0.24 0.33
AKAM 161118C00080000 C 11/18/16 80.0 0.09 0.19
AKAM 161118P00027500 P 11/18/16 27.5 0.26 0.36
AKAM 161118P00030000 P 11/18/16 30.0 0.41 0.50
AKAM 161118P00032500 P 11/18/16 32.5 0.61 0.70
AKAM 161118P00035000 P 11/18/16 35.0 0.89 0.98
AKAM 161118P00037500 P 11/18/16 37.5 1.26 1.36
AKAM 161118P00040000 P 11/18/16 40.0 1.75 1.86
AKAM 161118P00042500 P 11/18/16 42.5 2.38 2.48
AKAM 161118P00045000 P 11/18/16 45.0 3.15 3.30
AKAM 161118P00047500 P 11/18/16 47.5 4.10 4.30
AKAM 161118P00050000 P 11/18/16 50.0 5.30 5.45
AKAM 161118P00052500 P 11/18/16 52.5 6.65 6.80
AKAM 161118P00055000 P 11/18/16 55.0 8.20 8.35
AKAM 161118P00057500 P 11/18/16 57.5 9.90 10.10
AKAM 161118P00060000 P 11/18/16 60.0 11.80 12.00
AKAM 161118P00062500 P 11/18/16 62.5 13.85 14.05
AKAM 161118P00065000 P 11/18/16 65.0 15.85 16.70
AKAM 161118P00070000 P 11/18/16 70.0 20.40 21.30
AKAM 161118P00075000 P 11/18/16 75.0 24.50 27.60
AKAM 161118P00080000 P 11/18/16 80.0 29.35 31.10
AKAM 170120C00020000 C 01/20/17 20.0 29.20 31.00
AKAM 170120C00022500 C 01/20/17 22.5 26.75 28.00
AKAM 170120C00025000 C 01/20/17 25.0 24.40 26.20
AKAM 170120C00027500 C 01/20/17 27.5 21.80 25.00
AKAM 170120C00030000 C 01/20/17 30.0 19.75 21.00
AKAM 170120C00032500 C 01/20/17 32.5 16.15 20.35
AKAM 170120C00035000 C 01/20/17 35.0 15.50 16.40
AKAM 170120C00037500 C 01/20/17 37.5 13.95 14.30
AKAM 170120C00040000 C 01/20/17 40.0 12.05 12.35
AKAM 170120C00042500 C 01/20/17 42.5 10.25 10.60
AKAM 170120C00045000 C 01/20/17 45.0 8.70 8.85
AKAM 170120C00047500 C 01/20/17 47.5 7.25 7.40
AKAM 170120C00050000 C 01/20/17 50.0 5.90 6.05
AKAM 170120C00052500 C 01/20/17 52.5 4.75 4.95
AKAM 170120C00055000 C 01/20/17 55.0 3.80 3.95
AKAM 170120C00057500 C 01/20/17 57.5 3.00 3.10
AKAM 170120C00060000 C 01/20/17 60.0 2.35 2.40
AKAM 170120C00062500 C 01/20/17 62.5 1.82 1.86
AKAM 170120C00065000 C 01/20/17 65.0 1.40 1.43
AKAM 170120C00067500 C 01/20/17 67.5 1.07 1.12
AKAM 170120C00070000 C 01/20/17 70.0 0.81 0.85
AKAM 170120C00072500 C 01/20/17 72.5 0.60 0.66
AKAM 170120C00075000 C 01/20/17 75.0 0.45 0.51
AKAM 170120C00077500 C 01/20/17 77.5 0.33 0.41
AKAM 170120C00080000 C 01/20/17 80.0 0.24 0.33
AKAM 170120C00082500 C 01/20/17 82.5 0.16 0.26
AKAM 170120C00085000 C 01/20/17 85.0 0.11 0.21
AKAM 170120C00087500 C 01/20/17 87.5 0.07 0.17
AKAM 170120C00090000 C 01/20/17 90.0 0.03 0.14
AKAM 170120C00095000 C 01/20/17 95.0 0.01 0.09
AKAM 170120C00100000 C 01/20/17 100.0 0.00 0.06
AKAM 170120C00105000 C 01/20/17 105.0 0.00 0.05
AKAM 170120C00110000 C 01/20/17 110.0 0.00 0.05
AKAM 170120C00115000 C 01/20/17 115.0 0.00 0.05
AKAM 170120P00020000 P 01/20/17 20.0 0.11 0.20
AKAM 170120P00022500 P 01/20/17 22.5 0.19 0.27
AKAM 170120P00025000 P 01/20/17 25.0 0.29 0.37
AKAM 170120P00027500 P 01/20/17 27.5 0.43 0.51
AKAM 170120P00030000 P 01/20/17 30.0 0.62 0.69
AKAM 170120P00032500 P 01/20/17 32.5 0.88 0.96
AKAM 170120P00035000 P 01/20/17 35.0 1.22 1.29
AKAM 170120P00037500 P 01/20/17 37.5 1.65 1.75
AKAM 170120P00040000 P 01/20/17 40.0 2.22 2.30
AKAM 170120P00042500 P 01/20/17 42.5 2.91 3.00
AKAM 170120P00045000 P 01/20/17 45.0 3.75 3.85
AKAM 170120P00047500 P 01/20/17 47.5 4.75 4.90
AKAM 170120P00050000 P 01/20/17 50.0 5.90 6.05
AKAM 170120P00052500 P 01/20/17 52.5 7.25 7.40
AKAM 170120P00055000 P 01/20/17 55.0 8.75 8.95
AKAM 170120P00057500 P 01/20/17 57.5 10.45 10.60
AKAM 170120P00060000 P 01/20/17 60.0 12.30 12.45
AKAM 170120P00062500 P 01/20/17 62.5 14.25 14.45
AKAM 170120P00065000 P 01/20/17 65.0 16.25 16.65
AKAM 170120P00067500 P 01/20/17 67.5 18.45 18.80
AKAM 170120P00070000 P 01/20/17 70.0 20.70 21.05
AKAM 170120P00072500 P 01/20/17 72.5 22.90 23.85
AKAM 170120P00075000 P 01/20/17 75.0 24.35 26.25
AKAM 170120P00077500 P 01/20/17 77.5 26.85 28.75
AKAM 170120P00080000 P 01/20/17 80.0 29.35 31.15
AKAM 170120P00082500 P 01/20/17 82.5 31.80 33.55
AKAM 170120P00085000 P 01/20/17 85.0 34.35 36.20
AKAM 170120P00087500 P 01/20/17 87.5 36.85 38.80
AKAM 170120P00090000 P 01/20/17 90.0 39.35 41.30
AKAM 170120P00095000 P 01/20/17 95.0 44.35 46.35
AKAM 170120P00100000 P 01/20/17 100.0 48.00 52.40
AKAM 170120P00105000 P 01/20/17 105.0 53.65 56.35
AKAM 170120P00110000 P 01/20/17 110.0 58.00 61.25
AKAM 170120P00115000 P 01/20/17 115.0 63.30 67.75
AKAM 180119C00020000 C 01/19/18 20.0 28.15 32.90
AKAM 180119C00022500 C 01/19/18 22.5 26.75 30.50
AKAM 180119C00025000 C 01/19/18 25.0 24.00 28.50
AKAM 180119C00027500 C 01/19/18 27.5 22.50 26.40
AKAM 180119C00030000 C 01/19/18 30.0 21.55 22.80
AKAM 180119C00032500 C 01/19/18 32.5 19.65 20.85
AKAM 180119C00035000 C 01/19/18 35.0 18.10 18.70
AKAM 180119C00037500 C 01/19/18 37.5 16.35 16.95
AKAM 180119C00040000 C 01/19/18 40.0 14.60 15.30
AKAM 180119C00042500 C 01/19/18 42.5 13.10 13.75
AKAM 180119C00045000 C 01/19/18 45.0 11.65 12.30
AKAM 180119C00047500 C 01/19/18 47.5 10.35 11.00
AKAM 180119C00050000 C 01/19/18 50.0 9.30 9.75
AKAM 180119C00052500 C 01/19/18 52.5 8.30 8.65
AKAM 180119C00055000 C 01/19/18 55.0 7.25 7.65
AKAM 180119C00057500 C 01/19/18 57.5 6.35 6.75
AKAM 180119C00060000 C 01/19/18 60.0 5.55 5.90
AKAM 180119C00062500 C 01/19/18 62.5 4.90 5.15
AKAM 180119C00065000 C 01/19/18 65.0 4.15 4.50
AKAM 180119C00067500 C 01/19/18 67.5 3.60 3.90
AKAM 180119C00070000 C 01/19/18 70.0 3.00 3.40
AKAM 180119C00072500 C 01/19/18 72.5 2.61 2.93
AKAM 180119C00075000 C 01/19/18 75.0 2.25 2.55
AKAM 180119C00077500 C 01/19/18 77.5 1.97 2.24
AKAM 180119C00080000 C 01/19/18 80.0 1.68 1.95
AKAM 180119C00082500 C 01/19/18 82.5 1.41 1.70
AKAM 180119C00085000 C 01/19/18 85.0 1.22 1.49
AKAM 180119C00090000 C 01/19/18 90.0 0.87 1.13
AKAM 180119C00095000 C 01/19/18 95.0 0.63 0.88
AKAM 180119C00100000 C 01/19/18 100.0 0.45 0.69
AKAM 180119C00105000 C 01/19/18 105.0 0.32 0.55
AKAM 180119C00110000 C 01/19/18 110.0 0.22 0.44
AKAM 180119P00020000 P 01/19/18 20.0 0.55 0.76
AKAM 180119P00022500 P 01/19/18 22.5 0.78 1.00
AKAM 180119P00025000 P 01/19/18 25.0 1.08 1.31
AKAM 180119P00027500 P 01/19/18 27.5 1.44 1.68
AKAM 180119P00030000 P 01/19/18 30.0 1.86 2.12
AKAM 180119P00032500 P 01/19/18 32.5 2.38 2.65
AKAM 180119P00035000 P 01/19/18 35.0 2.98 3.30
AKAM 180119P00037500 P 01/19/18 37.5 3.65 4.00
AKAM 180119P00040000 P 01/19/18 40.0 4.45 4.85
AKAM 180119P00042500 P 01/19/18 42.5 5.40 5.80
AKAM 180119P00045000 P 01/19/18 45.0 6.45 6.85
AKAM 180119P00047500 P 01/19/18 47.5 7.55 8.00
AKAM 180119P00050000 P 01/19/18 50.0 8.85 9.30
AKAM 180119P00052500 P 01/19/18 52.5 10.15 10.70
AKAM 180119P00055000 P 01/19/18 55.0 11.60 12.15
AKAM 180119P00057500 P 01/19/18 57.5 13.20 13.75
AKAM 180119P00060000 P 01/19/18 60.0 14.85 15.45
AKAM 180119P00062500 P 01/19/18 62.5 16.65 17.25
AKAM 180119P00065000 P 01/19/18 65.0 18.40 19.10
AKAM 180119P00067500 P 01/19/18 67.5 20.35 21.05
AKAM 180119P00070000 P 01/19/18 70.0 22.45 23.05
AKAM 180119P00072500 P 01/19/18 72.5 24.50 25.15
AKAM 180119P00075000 P 01/19/18 75.0 26.60 27.25
AKAM 180119P00077500 P 01/19/18 77.5 28.70 29.35
AKAM 180119P00080000 P 01/19/18 80.0 30.95 31.60
AKAM 180119P00082500 P 01/19/18 82.5 33.25 33.85
AKAM 180119P00085000 P 01/19/18 85.0 35.55 36.15
AKAM 180119P00090000 P 01/19/18 90.0 39.35 41.90
AKAM 180119P00095000 P 01/19/18 95.0 43.60 47.20
AKAM 180119P00100000 P 01/19/18 100.0 48.60 52.10
AKAM 180119P00105000 P 01/19/18 105.0 53.60 57.35
AKAM 180119P00110000 P 01/19/18 110.0 59.20 62.35

OPRA data is delayed 15 minutes.