Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Akamai Technologies Inc (AKAM)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 140425C00040000 C 04/25/14 40.0 11.70 13.90
AKAM 140425C00045000 C 04/25/14 45.0 7.05 9.85
AKAM 140425C00046000 C 04/25/14 46.0 6.05 9.00
AKAM 140425C00047000 C 04/25/14 47.0 5.05 7.85
AKAM 140425C00047500 C 04/25/14 47.5 4.50 7.35
AKAM 140425C00048000 C 04/25/14 48.0 4.05 6.85
AKAM 140425C00048500 C 04/25/14 48.5 4.10 5.40
AKAM 140425C00049000 C 04/25/14 49.0 3.60 4.90
AKAM 140425C00049500 C 04/25/14 49.5 3.10 4.35
AKAM 140425C00050000 C 04/25/14 50.0 2.65 3.85
AKAM 140425C00050500 C 04/25/14 50.5 2.17 3.35
AKAM 140425C00051000 C 04/25/14 51.0 1.67 2.84
AKAM 140425C00051500 C 04/25/14 51.5 1.45 2.30
AKAM 140425C00052000 C 04/25/14 52.0 1.20 1.57
AKAM 140425C00052500 C 04/25/14 52.5 0.85 1.10
AKAM 140425C00053000 C 04/25/14 53.0 0.53 0.61
AKAM 140425C00053500 C 04/25/14 53.5 0.28 0.33
AKAM 140425C00054000 C 04/25/14 54.0 0.12 0.16
AKAM 140425C00054500 C 04/25/14 54.5 0.05 0.08
AKAM 140425C00055000 C 04/25/14 55.0 0.02 0.04
AKAM 140425C00055500 C 04/25/14 55.5 0.00 0.11
AKAM 140425C00056000 C 04/25/14 56.0 0.00 0.04
AKAM 140425C00056500 C 04/25/14 56.5 0.00 0.09
AKAM 140425C00057000 C 04/25/14 57.0 0.00 0.12
AKAM 140425C00057500 C 04/25/14 57.5 0.00 0.13
AKAM 140425C00058000 C 04/25/14 58.0 0.00 0.13
AKAM 140425C00058500 C 04/25/14 58.5 0.00 0.15
AKAM 140425C00059000 C 04/25/14 59.0 0.00 0.14
AKAM 140425C00059500 C 04/25/14 59.5 0.00 0.16
AKAM 140425C00060000 C 04/25/14 60.0 0.00 0.13
AKAM 140425C00060500 C 04/25/14 60.5 0.00 0.13
AKAM 140425C00061000 C 04/25/14 61.0 0.00 0.13
AKAM 140425C00061500 C 04/25/14 61.5 0.00 0.15
AKAM 140425C00062000 C 04/25/14 62.0 0.00 0.15
AKAM 140425C00062500 C 04/25/14 62.5 0.00 0.16
AKAM 140425C00063000 C 04/25/14 63.0 0.00 0.15
AKAM 140425C00063500 C 04/25/14 63.5 0.00 0.16
AKAM 140425C00064000 C 04/25/14 64.0 0.00 0.16
AKAM 140425C00064500 C 04/25/14 64.5 0.00 0.16
AKAM 140425C00065000 C 04/25/14 65.0 0.00 0.15
AKAM 140425C00066000 C 04/25/14 66.0 0.00 0.16
AKAM 140425C00067000 C 04/25/14 67.0 0.00 0.15
AKAM 140425C00067500 C 04/25/14 67.5 0.00 0.15
AKAM 140425C00068000 C 04/25/14 68.0 0.00 0.16
AKAM 140425C00069000 C 04/25/14 69.0 0.00 0.15
AKAM 140425C00070000 C 04/25/14 70.0 0.00 0.17
AKAM 140425P00040000 P 04/25/14 40.0 0.00 0.16
AKAM 140425P00045000 P 04/25/14 45.0 0.00 0.15
AKAM 140425P00046000 P 04/25/14 46.0 0.00 0.15
AKAM 140425P00047000 P 04/25/14 47.0 0.00 0.15
AKAM 140425P00047500 P 04/25/14 47.5 0.00 0.15
AKAM 140425P00048000 P 04/25/14 48.0 0.00 0.15
AKAM 140425P00048500 P 04/25/14 48.5 0.00 0.15
AKAM 140425P00049000 P 04/25/14 49.0 0.00 0.15
AKAM 140425P00049500 P 04/25/14 49.5 0.00 0.14
AKAM 140425P00050000 P 04/25/14 50.0 0.00 0.06
AKAM 140425P00050500 P 04/25/14 50.5 0.00 0.12
AKAM 140425P00051000 P 04/25/14 51.0 0.00 0.11
AKAM 140425P00051500 P 04/25/14 51.5 0.01 0.12
AKAM 140425P00052000 P 04/25/14 52.0 0.04 0.07
AKAM 140425P00052500 P 04/25/14 52.5 0.10 0.14
AKAM 140425P00053000 P 04/25/14 53.0 0.22 0.27
AKAM 140425P00053500 P 04/25/14 53.5 0.43 0.51
AKAM 140425P00054000 P 04/25/14 54.0 0.76 0.84
AKAM 140425P00054500 P 04/25/14 54.5 1.08 1.30
AKAM 140425P00055000 P 04/25/14 55.0 1.38 1.79
AKAM 140425P00055500 P 04/25/14 55.5 1.87 2.43
AKAM 140425P00056000 P 04/25/14 56.0 2.37 2.74
AKAM 140425P00056500 P 04/25/14 56.5 2.67 3.95
AKAM 140425P00057000 P 04/25/14 57.0 3.35 4.45
AKAM 140425P00057500 P 04/25/14 57.5 3.80 4.25
AKAM 140425P00058000 P 04/25/14 58.0 4.10 5.50
AKAM 140425P00058500 P 04/25/14 58.5 4.60 6.00
AKAM 140425P00059000 P 04/25/14 59.0 5.10 6.50
AKAM 140425P00059500 P 04/25/14 59.5 4.90 7.15
AKAM 140425P00060000 P 04/25/14 60.0 5.05 8.00
AKAM 140425P00060500 P 04/25/14 60.5 5.80 8.70
AKAM 140425P00061000 P 04/25/14 61.0 6.05 8.95
AKAM 140425P00061500 P 04/25/14 61.5 6.85 9.25
AKAM 140425P00062000 P 04/25/14 62.0 8.20 9.70
AKAM 140425P00062500 P 04/25/14 62.5 7.55 10.50
AKAM 140425P00063000 P 04/25/14 63.0 8.00 11.25
AKAM 140425P00063500 P 04/25/14 63.5 8.45 11.85
AKAM 140425P00064000 P 04/25/14 64.0 9.05 12.00
AKAM 140425P00064500 P 04/25/14 64.5 9.45 12.85
AKAM 140425P00065000 P 04/25/14 65.0 9.90 13.35
AKAM 140425P00066000 P 04/25/14 66.0 10.90 14.40
AKAM 140425P00067000 P 04/25/14 67.0 11.90 15.35
AKAM 140425P00067500 P 04/25/14 67.5 12.45 15.80
AKAM 140425P00068000 P 04/25/14 68.0 12.95 16.30
AKAM 140425P00069000 P 04/25/14 69.0 13.90 17.30
AKAM 140425P00070000 P 04/25/14 70.0 14.90 18.35
AKAM 140502C00040000 C 05/02/14 40.0 12.45 14.55
AKAM 140502C00045000 C 05/02/14 45.0 8.15 9.20
AKAM 140502C00046000 C 05/02/14 46.0 7.25 8.30
AKAM 140502C00047000 C 05/02/14 47.0 6.75 7.40
AKAM 140502C00047500 C 05/02/14 47.5 6.35 7.05
AKAM 140502C00048000 C 05/02/14 48.0 5.95 6.35
AKAM 140502C00049000 C 05/02/14 49.0 5.25 5.60
AKAM 140502C00049500 C 05/02/14 49.5 5.00 5.25
AKAM 140502C00050000 C 05/02/14 50.0 4.65 4.90
AKAM 140502C00050500 C 05/02/14 50.5 4.30 4.50
AKAM 140502C00051000 C 05/02/14 51.0 4.00 4.20
AKAM 140502C00051500 C 05/02/14 51.5 3.70 3.90
AKAM 140502C00052000 C 05/02/14 52.0 3.40 3.60
AKAM 140502C00052500 C 05/02/14 52.5 3.10 3.30
AKAM 140502C00053000 C 05/02/14 53.0 2.85 3.00
AKAM 140502C00053500 C 05/02/14 53.5 2.59 2.73
AKAM 140502C00054000 C 05/02/14 54.0 2.36 2.50
AKAM 140502C00054500 C 05/02/14 54.5 2.15 2.27
AKAM 140502C00055000 C 05/02/14 55.0 1.96 2.07
AKAM 140502C00055500 C 05/02/14 55.5 1.74 1.86
AKAM 140502C00056000 C 05/02/14 56.0 1.59 1.69
AKAM 140502C00056500 C 05/02/14 56.5 1.43 1.52
AKAM 140502C00057000 C 05/02/14 57.0 1.27 1.37
AKAM 140502C00057500 C 05/02/14 57.5 1.14 1.22
AKAM 140502C00058000 C 05/02/14 58.0 1.01 1.11
AKAM 140502C00058500 C 05/02/14 58.5 0.91 0.99
AKAM 140502C00059000 C 05/02/14 59.0 0.79 0.88
AKAM 140502C00059500 C 05/02/14 59.5 0.70 0.79
AKAM 140502C00060000 C 05/02/14 60.0 0.60 0.68
AKAM 140502C00060500 C 05/02/14 60.5 0.54 0.62
AKAM 140502C00061000 C 05/02/14 61.0 0.46 0.56
AKAM 140502C00061500 C 05/02/14 61.5 0.41 0.49
AKAM 140502C00062000 C 05/02/14 62.0 0.37 0.44
AKAM 140502C00062500 C 05/02/14 62.5 0.31 0.39
AKAM 140502C00063000 C 05/02/14 63.0 0.28 0.36
AKAM 140502C00063500 C 05/02/14 63.5 0.24 0.32
AKAM 140502C00064000 C 05/02/14 64.0 0.21 0.28
AKAM 140502C00064500 C 05/02/14 64.5 0.16 0.41
AKAM 140502C00065000 C 05/02/14 65.0 0.16 0.25
AKAM 140502C00065500 C 05/02/14 65.5 0.15 0.27
AKAM 140502C00066000 C 05/02/14 66.0 0.13 0.32
AKAM 140502C00066500 C 05/02/14 66.5 0.11 0.33
AKAM 140502C00067000 C 05/02/14 67.0 0.10 0.27
AKAM 140502C00068000 C 05/02/14 68.0 0.07 0.14
AKAM 140502C00069000 C 05/02/14 69.0 0.06 0.20
AKAM 140502C00070000 C 05/02/14 70.0 0.04 0.11
AKAM 140502C00075000 C 05/02/14 75.0 0.01 0.14
AKAM 140502P00040000 P 05/02/14 40.0 0.00 0.15
AKAM 140502P00045000 P 05/02/14 45.0 0.33 0.41
AKAM 140502P00046000 P 05/02/14 46.0 0.45 0.54
AKAM 140502P00047000 P 05/02/14 47.0 0.62 0.70
AKAM 140502P00047500 P 05/02/14 47.5 0.70 0.79
AKAM 140502P00048000 P 05/02/14 48.0 0.81 0.90
AKAM 140502P00049000 P 05/02/14 49.0 1.04 1.14
AKAM 140502P00049500 P 05/02/14 49.5 1.17 1.27
AKAM 140502P00050000 P 05/02/14 50.0 1.32 1.42
AKAM 140502P00050500 P 05/02/14 50.5 1.48 1.58
AKAM 140502P00051000 P 05/02/14 51.0 1.65 1.76
AKAM 140502P00051500 P 05/02/14 51.5 1.85 1.97
AKAM 140502P00052000 P 05/02/14 52.0 2.05 2.17
AKAM 140502P00052500 P 05/02/14 52.5 2.26 2.39
AKAM 140502P00053000 P 05/02/14 53.0 2.50 2.62
AKAM 140502P00053500 P 05/02/14 53.5 2.75 2.87
AKAM 140502P00054000 P 05/02/14 54.0 3.00 3.15
AKAM 140502P00054500 P 05/02/14 54.5 3.25 3.45
AKAM 140502P00055000 P 05/02/14 55.0 3.55 3.75
AKAM 140502P00055500 P 05/02/14 55.5 3.85 4.05
AKAM 140502P00056000 P 05/02/14 56.0 4.20 4.40
AKAM 140502P00056500 P 05/02/14 56.5 4.50 4.70
AKAM 140502P00057000 P 05/02/14 57.0 4.90 5.05
AKAM 140502P00057500 P 05/02/14 57.5 5.25 5.45
AKAM 140502P00058000 P 05/02/14 58.0 5.65 5.80
AKAM 140502P00058500 P 05/02/14 58.5 5.95 6.20
AKAM 140502P00059000 P 05/02/14 59.0 6.35 6.70
AKAM 140502P00059500 P 05/02/14 59.5 6.70 7.00
AKAM 140502P00060000 P 05/02/14 60.0 7.20 7.50
AKAM 140502P00060500 P 05/02/14 60.5 7.50 7.85
AKAM 140502P00061000 P 05/02/14 61.0 7.55 8.40
AKAM 140502P00061500 P 05/02/14 61.5 8.20 8.85
AKAM 140502P00062000 P 05/02/14 62.0 8.40 10.00
AKAM 140502P00062500 P 05/02/14 62.5 8.75 10.50
AKAM 140502P00063000 P 05/02/14 63.0 9.15 10.90
AKAM 140502P00063500 P 05/02/14 63.5 9.60 11.45
AKAM 140502P00064000 P 05/02/14 64.0 10.05 11.90
AKAM 140502P00064500 P 05/02/14 64.5 10.50 12.65
AKAM 140502P00065000 P 05/02/14 65.0 10.95 13.15
AKAM 140502P00065500 P 05/02/14 65.5 11.40 13.65
AKAM 140502P00066000 P 05/02/14 66.0 11.85 14.15
AKAM 140502P00066500 P 05/02/14 66.5 12.35 14.65
AKAM 140502P00067000 P 05/02/14 67.0 12.80 15.15
AKAM 140502P00068000 P 05/02/14 68.0 13.75 16.10
AKAM 140502P00069000 P 05/02/14 69.0 14.60 17.15
AKAM 140502P00070000 P 05/02/14 70.0 15.60 18.10
AKAM 140502P00075000 P 05/02/14 75.0 20.55 23.15
AKAM 140509C00045000 C 05/09/14 45.0 8.05 9.35
AKAM 140509C00048500 C 05/09/14 48.5 5.70 6.00
AKAM 140509C00049000 C 05/09/14 49.0 5.45 5.60
AKAM 140509C00049500 C 05/09/14 49.5 5.10 5.25
AKAM 140509C00050000 C 05/09/14 50.0 4.75 4.95
AKAM 140509C00050500 C 05/09/14 50.5 4.40 4.65
AKAM 140509C00051000 C 05/09/14 51.0 4.10 4.30
AKAM 140509C00051500 C 05/09/14 51.5 3.80 4.00
AKAM 140509C00052000 C 05/09/14 52.0 3.50 3.70
AKAM 140509C00052500 C 05/09/14 52.5 3.25 3.40
AKAM 140509C00053000 C 05/09/14 53.0 3.00 3.15
AKAM 140509C00053500 C 05/09/14 53.5 2.73 2.89
AKAM 140509C00054000 C 05/09/14 54.0 2.51 2.62
AKAM 140509C00054500 C 05/09/14 54.5 2.27 2.42
AKAM 140509C00055000 C 05/09/14 55.0 2.08 2.19
AKAM 140509C00055500 C 05/09/14 55.5 1.87 2.02
AKAM 140509C00056000 C 05/09/14 56.0 1.68 1.84
AKAM 140509C00056500 C 05/09/14 56.5 1.54 1.64
AKAM 140509C00057000 C 05/09/14 57.0 1.39 1.49
AKAM 140509C00057500 C 05/09/14 57.5 1.24 1.34
AKAM 140509C00058000 C 05/09/14 58.0 1.12 1.21
AKAM 140509C00058500 C 05/09/14 58.5 1.00 1.09
AKAM 140509C00059000 C 05/09/14 59.0 0.88 0.98
AKAM 140509C00059500 C 05/09/14 59.5 0.79 0.91
AKAM 140509C00060000 C 05/09/14 60.0 0.70 0.79
AKAM 140509C00060500 C 05/09/14 60.5 0.61 0.71
AKAM 140509C00061000 C 05/09/14 61.0 0.54 0.62
AKAM 140509C00061500 C 05/09/14 61.5 0.46 0.56
AKAM 140509C00062000 C 05/09/14 62.0 0.40 0.50
AKAM 140509C00062500 C 05/09/14 62.5 0.33 0.45
AKAM 140509C00063000 C 05/09/14 63.0 0.30 0.41
AKAM 140509C00063500 C 05/09/14 63.5 0.27 0.37
AKAM 140509C00064000 C 05/09/14 64.0 0.23 0.34
AKAM 140509C00064500 C 05/09/14 64.5 0.20 0.30
AKAM 140509C00065000 C 05/09/14 65.0 0.17 0.28
AKAM 140509C00065500 C 05/09/14 65.5 0.00 0.43
AKAM 140509C00066000 C 05/09/14 66.0 0.03 0.44
AKAM 140509C00066500 C 05/09/14 66.5 0.07 0.33
AKAM 140509C00067500 C 05/09/14 67.5 0.00 0.34
AKAM 140509C00070000 C 05/09/14 70.0 0.00 0.27
AKAM 140509P00045000 P 05/09/14 45.0 0.38 0.48
AKAM 140509P00048500 P 05/09/14 48.5 1.02 1.11
AKAM 140509P00049000 P 05/09/14 49.0 1.14 1.24
AKAM 140509P00049500 P 05/09/14 49.5 1.28 1.38
AKAM 140509P00050000 P 05/09/14 50.0 1.44 1.54
AKAM 140509P00050500 P 05/09/14 50.5 1.61 1.71
AKAM 140509P00051000 P 05/09/14 51.0 1.79 1.91
AKAM 140509P00051500 P 05/09/14 51.5 1.97 2.11
AKAM 140509P00052000 P 05/09/14 52.0 2.19 2.32
AKAM 140509P00052500 P 05/09/14 52.5 2.40 2.54
AKAM 140509P00053000 P 05/09/14 53.0 2.64 2.76
AKAM 140509P00053500 P 05/09/14 53.5 2.88 3.05
AKAM 140509P00054000 P 05/09/14 54.0 3.10 3.30
AKAM 140509P00054500 P 05/09/14 54.5 3.40 3.55
AKAM 140509P00055000 P 05/09/14 55.0 3.70 3.85
AKAM 140509P00055500 P 05/09/14 55.5 4.00 4.15
AKAM 140509P00056000 P 05/09/14 56.0 4.35 4.50
AKAM 140509P00056500 P 05/09/14 56.5 4.65 4.80
AKAM 140509P00057000 P 05/09/14 57.0 5.00 5.15
AKAM 140509P00057500 P 05/09/14 57.5 5.35 5.55
AKAM 140509P00058000 P 05/09/14 58.0 5.70 5.90
AKAM 140509P00058500 P 05/09/14 58.5 6.00 6.35
AKAM 140509P00059000 P 05/09/14 59.0 6.50 6.65
AKAM 140509P00059500 P 05/09/14 59.5 6.55 7.20
AKAM 140509P00060000 P 05/09/14 60.0 7.20 7.60
AKAM 140509P00060500 P 05/09/14 60.5 7.70 7.90
AKAM 140509P00061000 P 05/09/14 61.0 8.05 8.30
AKAM 140509P00061500 P 05/09/14 61.5 8.25 8.80
AKAM 140509P00062000 P 05/09/14 62.0 8.65 9.35
AKAM 140509P00062500 P 05/09/14 62.5 8.80 10.50
AKAM 140509P00063000 P 05/09/14 63.0 9.15 11.25
AKAM 140509P00063500 P 05/09/14 63.5 9.60 11.75
AKAM 140509P00064000 P 05/09/14 64.0 10.05 12.25
AKAM 140509P00064500 P 05/09/14 64.5 10.50 12.75
AKAM 140509P00065000 P 05/09/14 65.0 10.95 13.25
AKAM 140509P00065500 P 05/09/14 65.5 11.40 13.70
AKAM 140509P00066000 P 05/09/14 66.0 11.85 14.20
AKAM 140509P00066500 P 05/09/14 66.5 12.35 14.70
AKAM 140509P00067500 P 05/09/14 67.5 13.25 15.60
AKAM 140509P00070000 P 05/09/14 70.0 15.65 18.25
AKAM 140517C00024000 C 05/17/14 24.0 27.35 31.20
AKAM 140517C00025000 C 05/17/14 25.0 26.65 30.10
AKAM 140517C00026000 C 05/17/14 26.0 25.55 29.20
AKAM 140517C00027000 C 05/17/14 27.0 24.50 28.20
AKAM 140517C00028000 C 05/17/14 28.0 23.60 27.20
AKAM 140517C00029000 C 05/17/14 29.0 22.40 26.20
AKAM 140517C00030000 C 05/17/14 30.0 21.40 25.20
AKAM 140517C00031000 C 05/17/14 31.0 20.30 24.20
AKAM 140517C00032000 C 05/17/14 32.0 19.40 23.20
AKAM 140517C00033000 C 05/17/14 33.0 18.65 22.05
AKAM 140517C00034000 C 05/17/14 34.0 18.10 20.60
AKAM 140517C00035000 C 05/17/14 35.0 16.85 20.10
AKAM 140517C00036000 C 05/17/14 36.0 15.65 19.10
AKAM 140517C00037000 C 05/17/14 37.0 15.55 17.40
AKAM 140517C00038000 C 05/17/14 38.0 14.60 16.40
AKAM 140517C00039000 C 05/17/14 39.0 13.65 14.95
AKAM 140517C00040000 C 05/17/14 40.0 12.70 13.95
AKAM 140517C00041000 C 05/17/14 41.0 11.80 13.00
AKAM 140517C00042000 C 05/17/14 42.0 10.85 12.05
AKAM 140517C00043000 C 05/17/14 43.0 10.00 11.10
AKAM 140517C00044000 C 05/17/14 44.0 9.10 10.20
AKAM 140517C00045000 C 05/17/14 45.0 8.55 9.30
AKAM 140517C00046000 C 05/17/14 46.0 7.85 8.10
AKAM 140517C00047000 C 05/17/14 47.0 7.05 7.30
AKAM 140517C00048000 C 05/17/14 48.0 6.25 6.50
AKAM 140517C00049000 C 05/17/14 49.0 5.55 5.75
AKAM 140517C00050000 C 05/17/14 50.0 4.85 5.00
AKAM 140517C00052500 C 05/17/14 52.5 3.35 3.45
AKAM 140517C00055000 C 05/17/14 55.0 2.19 2.26
AKAM 140517C00057500 C 05/17/14 57.5 1.34 1.39
AKAM 140517C00060000 C 05/17/14 60.0 0.79 0.83
AKAM 140517C00062500 C 05/17/14 62.5 0.43 0.48
AKAM 140517C00065000 C 05/17/14 65.0 0.23 0.28
AKAM 140517C00067500 C 05/17/14 67.5 0.14 0.18
AKAM 140517C00070000 C 05/17/14 70.0 0.08 0.12
AKAM 140517C00075000 C 05/17/14 75.0 0.04 0.05
AKAM 140517C00080000 C 05/17/14 80.0 0.00 0.03
AKAM 140517P00024000 P 05/17/14 24.0 0.00 0.02
AKAM 140517P00025000 P 05/17/14 25.0 0.00 0.02
AKAM 140517P00026000 P 05/17/14 26.0 0.00 0.02
AKAM 140517P00027000 P 05/17/14 27.0 0.00 0.02
AKAM 140517P00028000 P 05/17/14 28.0 0.00 0.02
AKAM 140517P00029000 P 05/17/14 29.0 0.00 0.02
AKAM 140517P00030000 P 05/17/14 30.0 0.00 0.02
AKAM 140517P00031000 P 05/17/14 31.0 0.00 0.02
AKAM 140517P00032000 P 05/17/14 32.0 0.00 0.03
AKAM 140517P00033000 P 05/17/14 33.0 0.00 0.03
AKAM 140517P00034000 P 05/17/14 34.0 0.00 0.03
AKAM 140517P00035000 P 05/17/14 35.0 0.00 0.03
AKAM 140517P00036000 P 05/17/14 36.0 0.00 0.04
AKAM 140517P00037000 P 05/17/14 37.0 0.01 0.05
AKAM 140517P00038000 P 05/17/14 38.0 0.02 0.07
AKAM 140517P00039000 P 05/17/14 39.0 0.05 0.11
AKAM 140517P00040000 P 05/17/14 40.0 0.07 0.15
AKAM 140517P00041000 P 05/17/14 41.0 0.12 0.19
AKAM 140517P00042000 P 05/17/14 42.0 0.16 0.22
AKAM 140517P00043000 P 05/17/14 43.0 0.24 0.30
AKAM 140517P00044000 P 05/17/14 44.0 0.32 0.38
AKAM 140517P00045000 P 05/17/14 45.0 0.43 0.49
AKAM 140517P00046000 P 05/17/14 46.0 0.58 0.64
AKAM 140517P00047000 P 05/17/14 47.0 0.76 0.82
AKAM 140517P00048000 P 05/17/14 48.0 0.98 1.03
AKAM 140517P00049000 P 05/17/14 49.0 1.24 1.29
AKAM 140517P00050000 P 05/17/14 50.0 1.55 1.60
AKAM 140517P00052500 P 05/17/14 52.5 2.52 2.59
AKAM 140517P00055000 P 05/17/14 55.0 3.80 3.95
AKAM 140517P00057500 P 05/17/14 57.5 5.45 5.60
AKAM 140517P00060000 P 05/17/14 60.0 7.30 7.55
AKAM 140517P00062500 P 05/17/14 62.5 9.50 9.70
AKAM 140517P00065000 P 05/17/14 65.0 11.45 12.15
AKAM 140517P00067500 P 05/17/14 67.5 13.85 15.05
AKAM 140517P00070000 P 05/17/14 70.0 15.75 17.55
AKAM 140517P00075000 P 05/17/14 75.0 20.70 22.50
AKAM 140517P00080000 P 05/17/14 80.0 24.95 28.40
AKAM 140523C00048500 C 05/23/14 48.5 5.50 7.25
AKAM 140523C00049000 C 05/23/14 49.0 5.45 6.40
AKAM 140523C00049500 C 05/23/14 49.5 5.20 5.95
AKAM 140523C00050000 C 05/23/14 50.0 4.95 5.25
AKAM 140523C00050500 C 05/23/14 50.5 4.60 4.95
AKAM 140523C00051000 C 05/23/14 51.0 4.30 4.60
AKAM 140523C00051500 C 05/23/14 51.5 4.00 4.30
AKAM 140523C00052000 C 05/23/14 52.0 3.75 4.05
AKAM 140523C00052500 C 05/23/14 52.5 3.50 3.75
AKAM 140523C00053000 C 05/23/14 53.0 3.15 3.45
AKAM 140523C00053500 C 05/23/14 53.5 3.00 3.20
AKAM 140523C00054000 C 05/23/14 54.0 2.76 2.91
AKAM 140523C00054500 C 05/23/14 54.5 2.53 2.69
AKAM 140523C00055000 C 05/23/14 55.0 2.31 2.53
AKAM 140523C00055500 C 05/23/14 55.5 2.13 2.33
AKAM 140523C00056000 C 05/23/14 56.0 1.93 2.14
AKAM 140523C00056500 C 05/23/14 56.5 1.74 1.94
AKAM 140523C00057000 C 05/23/14 57.0 1.60 1.79
AKAM 140523C00057500 C 05/23/14 57.5 1.45 1.64
AKAM 140523C00058000 C 05/23/14 58.0 1.32 1.50
AKAM 140523C00058500 C 05/23/14 58.5 1.20 1.38
AKAM 140523C00059000 C 05/23/14 59.0 1.08 1.24
AKAM 140523C00059500 C 05/23/14 59.5 0.99 1.14
AKAM 140523C00060000 C 05/23/14 60.0 0.89 1.05
AKAM 140523C00060500 C 05/23/14 60.5 0.80 0.93
AKAM 140523C00061000 C 05/23/14 61.0 0.68 0.85
AKAM 140523C00061500 C 05/23/14 61.5 0.62 0.77
AKAM 140523C00062000 C 05/23/14 62.0 0.57 0.71
AKAM 140523C00062500 C 05/23/14 62.5 0.51 0.65
AKAM 140523C00063000 C 05/23/14 63.0 0.45 0.59
AKAM 140523C00063500 C 05/23/14 63.5 0.40 0.56
AKAM 140523C00064000 C 05/23/14 64.0 0.34 0.50
AKAM 140523C00064500 C 05/23/14 64.5 0.31 0.45
AKAM 140523C00065000 C 05/23/14 65.0 0.28 0.41
AKAM 140523C00065500 C 05/23/14 65.5 0.25 0.37
AKAM 140523C00066000 C 05/23/14 66.0 0.19 0.50
AKAM 140523C00066500 C 05/23/14 66.5 0.18 0.48
AKAM 140523C00067000 C 05/23/14 67.0 0.15 0.45
AKAM 140523P00048500 P 05/23/14 48.5 1.23 1.32
AKAM 140523P00049000 P 05/23/14 49.0 1.36 1.46
AKAM 140523P00049500 P 05/23/14 49.5 1.50 1.64
AKAM 140523P00050000 P 05/23/14 50.0 1.63 1.82
AKAM 140523P00050500 P 05/23/14 50.5 1.83 1.96
AKAM 140523P00051000 P 05/23/14 51.0 1.98 2.18
AKAM 140523P00051500 P 05/23/14 51.5 2.21 2.37
AKAM 140523P00052000 P 05/23/14 52.0 2.40 2.60
AKAM 140523P00052500 P 05/23/14 52.5 2.59 2.81
AKAM 140523P00053000 P 05/23/14 53.0 2.85 3.10
AKAM 140523P00053500 P 05/23/14 53.5 3.10 3.30
AKAM 140523P00054000 P 05/23/14 54.0 3.35 3.60
AKAM 140523P00054500 P 05/23/14 54.5 3.60 3.85
AKAM 140523P00055000 P 05/23/14 55.0 3.90 4.20
AKAM 140523P00055500 P 05/23/14 55.5 4.20 4.45
AKAM 140523P00056000 P 05/23/14 56.0 4.50 4.80
AKAM 140523P00056500 P 05/23/14 56.5 4.85 5.10
AKAM 140523P00057000 P 05/23/14 57.0 5.15 5.50
AKAM 140523P00057500 P 05/23/14 57.5 5.50 5.85
AKAM 140523P00058000 P 05/23/14 58.0 5.85 6.15
AKAM 140523P00058500 P 05/23/14 58.5 6.25 6.55
AKAM 140523P00059000 P 05/23/14 59.0 6.45 7.30
AKAM 140523P00059500 P 05/23/14 59.5 6.85 8.00
AKAM 140523P00060000 P 05/23/14 60.0 7.20 8.10
AKAM 140523P00060500 P 05/23/14 60.5 7.60 8.85
AKAM 140523P00061000 P 05/23/14 61.0 8.00 9.30
AKAM 140523P00061500 P 05/23/14 61.5 8.45 9.70
AKAM 140523P00062000 P 05/23/14 62.0 8.15 10.15
AKAM 140523P00062500 P 05/23/14 62.5 9.30 9.95
AKAM 140523P00063000 P 05/23/14 63.0 9.25 11.50
AKAM 140523P00063500 P 05/23/14 63.5 9.45 11.90
AKAM 140523P00064000 P 05/23/14 64.0 9.90 12.50
AKAM 140523P00064500 P 05/23/14 64.5 10.25 12.95
AKAM 140523P00065000 P 05/23/14 65.0 10.20 13.60
AKAM 140523P00065500 P 05/23/14 65.5 11.15 13.85
AKAM 140523P00066000 P 05/23/14 66.0 11.60 14.55
AKAM 140523P00066500 P 05/23/14 66.5 12.10 14.80
AKAM 140523P00067000 P 05/23/14 67.0 12.10 15.55
AKAM 140530C00047500 C 05/30/14 47.5 6.25 8.10
AKAM 140530C00048000 C 05/30/14 48.0 5.10 8.25
AKAM 140530C00048500 C 05/30/14 48.5 5.55 7.30
AKAM 140530C00049000 C 05/30/14 49.0 5.50 6.85
AKAM 140530C00049500 C 05/30/14 49.5 5.40 5.95
AKAM 140530C00050000 C 05/30/14 50.0 5.05 5.35
AKAM 140530C00050500 C 05/30/14 50.5 4.75 5.00
AKAM 140530C00051000 C 05/30/14 51.0 4.45 4.65
AKAM 140530C00051500 C 05/30/14 51.5 4.15 4.35
AKAM 140530C00052000 C 05/30/14 52.0 3.85 4.10
AKAM 140530C00052500 C 05/30/14 52.5 3.60 3.80
AKAM 140530C00053000 C 05/30/14 53.0 3.35 3.50
AKAM 140530C00053500 C 05/30/14 53.5 3.05 3.25
AKAM 140530C00054000 C 05/30/14 54.0 2.88 3.05
AKAM 140530C00054500 C 05/30/14 54.5 2.62 2.78
AKAM 140530C00055000 C 05/30/14 55.0 2.43 2.58
AKAM 140530C00055500 C 05/30/14 55.5 2.23 2.38
AKAM 140530C00056000 C 05/30/14 56.0 2.01 2.22
AKAM 140530C00056500 C 05/30/14 56.5 1.88 2.03
AKAM 140530C00057000 C 05/30/14 57.0 1.68 1.87
AKAM 140530C00057500 C 05/30/14 57.5 1.53 1.70
AKAM 140530C00058000 C 05/30/14 58.0 1.44 1.54
AKAM 140530C00058500 C 05/30/14 58.5 1.31 1.45
AKAM 140530C00059000 C 05/30/14 59.0 1.19 1.32
AKAM 140530C00059500 C 05/30/14 59.5 1.08 1.19
AKAM 140530C00060000 C 05/30/14 60.0 0.98 1.08
AKAM 140530C00060500 C 05/30/14 60.5 0.89 0.98
AKAM 140530C00061000 C 05/30/14 61.0 0.80 0.88
AKAM 140530C00061500 C 05/30/14 61.5 0.71 0.81
AKAM 140530C00062000 C 05/30/14 62.0 0.64 0.76
AKAM 140530C00063000 C 05/30/14 63.0 0.52 0.61
AKAM 140530C00064000 C 05/30/14 64.0 0.42 0.55
AKAM 140530C00065000 C 05/30/14 65.0 0.31 0.47
AKAM 140530C00066000 C 05/30/14 66.0 0.27 0.36
AKAM 140530C00067000 C 05/30/14 67.0 0.01 0.75
AKAM 140530P00047500 P 05/30/14 47.5 1.04 1.16
AKAM 140530P00048000 P 05/30/14 48.0 1.16 1.24
AKAM 140530P00048500 P 05/30/14 48.5 1.29 1.39
AKAM 140530P00049000 P 05/30/14 49.0 1.44 1.55
AKAM 140530P00049500 P 05/30/14 49.5 1.59 1.70
AKAM 140530P00050000 P 05/30/14 50.0 1.77 1.85
AKAM 140530P00050500 P 05/30/14 50.5 1.93 2.04
AKAM 140530P00051000 P 05/30/14 51.0 2.11 2.24
AKAM 140530P00051500 P 05/30/14 51.5 2.31 2.44
AKAM 140530P00052000 P 05/30/14 52.0 2.52 2.65
AKAM 140530P00052500 P 05/30/14 52.5 2.77 2.86
AKAM 140530P00053000 P 05/30/14 53.0 2.99 3.15
AKAM 140530P00053500 P 05/30/14 53.5 3.20 3.40
AKAM 140530P00054000 P 05/30/14 54.0 3.50 3.65
AKAM 140530P00054500 P 05/30/14 54.5 3.75 3.90
AKAM 140530P00055000 P 05/30/14 55.0 4.05 4.20
AKAM 140530P00055500 P 05/30/14 55.5 4.30 4.50
AKAM 140530P00056000 P 05/30/14 56.0 4.65 4.85
AKAM 140530P00056500 P 05/30/14 56.5 4.95 5.20
AKAM 140530P00057000 P 05/30/14 57.0 5.25 5.50
AKAM 140530P00057500 P 05/30/14 57.5 5.60 5.90
AKAM 140530P00058000 P 05/30/14 58.0 6.05 6.25
AKAM 140530P00058500 P 05/30/14 58.5 6.35 6.60
AKAM 140530P00059000 P 05/30/14 59.0 5.20 8.45
AKAM 140530P00059500 P 05/30/14 59.5 6.90 8.00
AKAM 140530P00060000 P 05/30/14 60.0 7.30 8.00
AKAM 140530P00060500 P 05/30/14 60.5 7.70 8.90
AKAM 140530P00061000 P 05/30/14 61.0 8.10 9.30
AKAM 140530P00061500 P 05/30/14 61.5 8.50 9.75
AKAM 140530P00062000 P 05/30/14 62.0 8.25 10.20
AKAM 140530P00063000 P 05/30/14 63.0 9.40 11.00
AKAM 140530P00064000 P 05/30/14 64.0 9.30 12.50
AKAM 140530P00065000 P 05/30/14 65.0 10.25 13.60
AKAM 140530P00066000 P 05/30/14 66.0 11.60 14.35
AKAM 140530P00067000 P 05/30/14 67.0 12.60 15.30
AKAM 140606C00046000 C 06/06/14 46.0 7.35 9.60
AKAM 140606C00046500 C 06/06/14 46.5 7.00 9.20
AKAM 140606C00047000 C 06/06/14 47.0 6.60 8.90
AKAM 140606C00047500 C 06/06/14 47.5 6.25 8.45
AKAM 140606C00048000 C 06/06/14 48.0 5.15 8.30
AKAM 140606C00048500 C 06/06/14 48.5 5.55 7.65
AKAM 140606C00049000 C 06/06/14 49.0 4.40 7.65
AKAM 140606C00049500 C 06/06/14 49.5 5.20 7.20
AKAM 140606C00050000 C 06/06/14 50.0 4.95 5.70
AKAM 140606C00050500 C 06/06/14 50.5 4.75 5.95
AKAM 140606C00051000 C 06/06/14 51.0 4.00 5.55
AKAM 140606C00051500 C 06/06/14 51.5 3.95 5.10
AKAM 140606C00052000 C 06/06/14 52.0 3.70 4.80
AKAM 140606C00052500 C 06/06/14 52.5 3.00 4.75
AKAM 140606C00053000 C 06/06/14 53.0 3.10 4.15
AKAM 140606C00053500 C 06/06/14 53.5 2.90 3.80
AKAM 140606C00054000 C 06/06/14 54.0 2.76 3.40
AKAM 140606C00054500 C 06/06/14 54.5 2.55 3.05
AKAM 140606C00055000 C 06/06/14 55.0 2.11 3.40
AKAM 140606C00055500 C 06/06/14 55.5 2.02 3.10
AKAM 140606C00056000 C 06/06/14 56.0 1.97 2.82
AKAM 140606C00056500 C 06/06/14 56.5 1.83 2.54
AKAM 140606C00057000 C 06/06/14 57.0 1.74 2.78
AKAM 140606C00057500 C 06/06/14 57.5 1.38 2.33
AKAM 140606C00058000 C 06/06/14 58.0 1.29 2.14
AKAM 140606C00058500 C 06/06/14 58.5 1.23 2.09
AKAM 140606C00059000 C 06/06/14 59.0 0.85 2.08
AKAM 140606C00059500 C 06/06/14 59.5 0.72 1.94
AKAM 140606C00060000 C 06/06/14 60.0 0.63 1.50
AKAM 140606C00060500 C 06/06/14 60.5 0.76 1.72
AKAM 140606C00061000 C 06/06/14 61.0 0.75 1.54
AKAM 140606C00062000 C 06/06/14 62.0 0.28 1.43
AKAM 140606C00063000 C 06/06/14 63.0 0.14 1.28
AKAM 140606C00064000 C 06/06/14 64.0 0.03 1.16
AKAM 140606P00046000 P 06/06/14 46.0 0.31 1.45
AKAM 140606P00046500 P 06/06/14 46.5 0.40 1.55
AKAM 140606P00047000 P 06/06/14 47.0 0.80 1.73
AKAM 140606P00047500 P 06/06/14 47.5 0.90 1.55
AKAM 140606P00048000 P 06/06/14 48.0 1.19 2.25
AKAM 140606P00048500 P 06/06/14 48.5 1.31 1.88
AKAM 140606P00049000 P 06/06/14 49.0 1.13 1.98
AKAM 140606P00049500 P 06/06/14 49.5 1.46 2.16
AKAM 140606P00050000 P 06/06/14 50.0 1.79 2.09
AKAM 140606P00050500 P 06/06/14 50.5 1.65 2.61
AKAM 140606P00051000 P 06/06/14 51.0 1.76 2.79
AKAM 140606P00051500 P 06/06/14 51.5 2.10 3.15
AKAM 140606P00052000 P 06/06/14 52.0 2.32 3.30
AKAM 140606P00052500 P 06/06/14 52.5 2.81 3.30
AKAM 140606P00053000 P 06/06/14 53.0 2.74 3.80
AKAM 140606P00053500 P 06/06/14 53.5 3.20 4.10
AKAM 140606P00054000 P 06/06/14 54.0 3.40 4.25
AKAM 140606P00054500 P 06/06/14 54.5 3.80 4.45
AKAM 140606P00055000 P 06/06/14 55.0 3.30 5.00
AKAM 140606P00055500 P 06/06/14 55.5 4.20 5.30
AKAM 140606P00056000 P 06/06/14 56.0 4.60 5.50
AKAM 140606P00056500 P 06/06/14 56.5 4.75 5.90
AKAM 140606P00057000 P 06/06/14 57.0 4.70 6.35
AKAM 140606P00057500 P 06/06/14 57.5 4.75 6.75
AKAM 140606P00058000 P 06/06/14 58.0 5.95 7.15
AKAM 140606P00058500 P 06/06/14 58.5 6.20 7.50
AKAM 140606P00059000 P 06/06/14 59.0 6.00 7.85
AKAM 140606P00059500 P 06/06/14 59.5 7.05 8.25
AKAM 140606P00060000 P 06/06/14 60.0 7.35 8.10
AKAM 140606P00060500 P 06/06/14 60.5 7.80 9.75
AKAM 140606P00061000 P 06/06/14 61.0 8.10 9.50
AKAM 140606P00062000 P 06/06/14 62.0 7.75 11.00
AKAM 140606P00063000 P 06/06/14 63.0 8.55 11.85
AKAM 140606P00064000 P 06/06/14 64.0 9.60 12.60
AKAM 140621C00045000 C 06/21/14 45.0 9.00 9.30
AKAM 140621C00050000 C 06/21/14 50.0 5.30 5.45
AKAM 140621C00052500 C 06/21/14 52.5 3.85 4.00
AKAM 140621C00055000 C 06/21/14 55.0 2.69 2.78
AKAM 140621C00057500 C 06/21/14 57.5 1.79 1.88
AKAM 140621C00060000 C 06/21/14 60.0 1.17 1.24
AKAM 140621C00062500 C 06/21/14 62.5 0.75 0.81
AKAM 140621C00065000 C 06/21/14 65.0 0.46 0.53
AKAM 140621C00070000 C 06/21/14 70.0 0.17 0.22
AKAM 140621C00075000 C 06/21/14 75.0 0.06 0.11
AKAM 140621C00080000 C 06/21/14 80.0 0.02 0.06
AKAM 140621P00045000 P 06/21/14 45.0 0.73 0.78
AKAM 140621P00050000 P 06/21/14 50.0 1.98 2.06
AKAM 140621P00052500 P 06/21/14 52.5 3.00 3.10
AKAM 140621P00055000 P 06/21/14 55.0 4.30 4.45
AKAM 140621P00057500 P 06/21/14 57.5 5.90 6.05
AKAM 140621P00060000 P 06/21/14 60.0 7.65 7.90
AKAM 140621P00062500 P 06/21/14 62.5 9.70 10.00
AKAM 140621P00065000 P 06/21/14 65.0 11.30 13.00
AKAM 140621P00070000 P 06/21/14 70.0 15.80 18.20
AKAM 140621P00075000 P 06/21/14 75.0 20.50 23.25
AKAM 140621P00080000 P 06/21/14 80.0 25.00 28.30
AKAM 140816C00024000 C 08/16/14 24.0 27.65 31.20
AKAM 140816C00025000 C 08/16/14 25.0 26.70 30.15
AKAM 140816C00026000 C 08/16/14 26.0 25.70 29.15
AKAM 140816C00027000 C 08/16/14 27.0 24.70 28.20
AKAM 140816C00028000 C 08/16/14 28.0 23.80 27.15
AKAM 140816C00029000 C 08/16/14 29.0 22.75 26.20
AKAM 140816C00030000 C 08/16/14 30.0 21.80 25.20
AKAM 140816C00031000 C 08/16/14 31.0 20.80 24.25
AKAM 140816C00032000 C 08/16/14 32.0 19.80 23.30
AKAM 140816C00033000 C 08/16/14 33.0 18.85 22.30
AKAM 140816C00034000 C 08/16/14 34.0 17.90 21.35
AKAM 140816C00035000 C 08/16/14 35.0 17.00 20.40
AKAM 140816C00036000 C 08/16/14 36.0 16.10 19.35
AKAM 140816C00037000 C 08/16/14 37.0 15.90 17.50
AKAM 140816C00038000 C 08/16/14 38.0 14.95 16.90
AKAM 140816C00039000 C 08/16/14 39.0 14.15 15.65
AKAM 140816C00040000 C 08/16/14 40.0 13.25 14.75
AKAM 140816C00041000 C 08/16/14 41.0 12.45 13.80
AKAM 140816C00042000 C 08/16/14 42.0 11.65 12.90
AKAM 140816C00043000 C 08/16/14 43.0 11.40 11.70
AKAM 140816C00044000 C 08/16/14 44.0 10.60 10.90
AKAM 140816C00045000 C 08/16/14 45.0 9.85 10.10
AKAM 140816C00046000 C 08/16/14 46.0 9.10 9.35
AKAM 140816C00047000 C 08/16/14 47.0 8.40 8.55
AKAM 140816C00048000 C 08/16/14 48.0 7.70 7.85
AKAM 140816C00049000 C 08/16/14 49.0 7.10 7.20
AKAM 140816C00050000 C 08/16/14 50.0 6.45 6.60
AKAM 140816C00052500 C 08/16/14 52.5 5.10 5.20
AKAM 140816C00055000 C 08/16/14 55.0 3.95 4.05
AKAM 140816C00057500 C 08/16/14 57.5 3.00 3.10
AKAM 140816C00060000 C 08/16/14 60.0 2.24 2.30
AKAM 140816C00062500 C 08/16/14 62.5 1.65 1.72
AKAM 140816C00065000 C 08/16/14 65.0 1.20 1.27
AKAM 140816C00067500 C 08/16/14 67.5 0.86 0.93
AKAM 140816C00070000 C 08/16/14 70.0 0.62 0.69
AKAM 140816C00075000 C 08/16/14 75.0 0.31 0.37
AKAM 140816C00080000 C 08/16/14 80.0 0.16 0.22
AKAM 140816C00085000 C 08/16/14 85.0 0.08 0.14
AKAM 140816C00090000 C 08/16/14 90.0 0.04 0.10
AKAM 140816P00024000 P 08/16/14 24.0 0.00 0.04
AKAM 140816P00025000 P 08/16/14 25.0 0.00 0.04
AKAM 140816P00026000 P 08/16/14 26.0 0.00 0.05
AKAM 140816P00027000 P 08/16/14 27.0 0.01 0.06
AKAM 140816P00028000 P 08/16/14 28.0 0.02 0.07
AKAM 140816P00029000 P 08/16/14 29.0 0.03 0.08
AKAM 140816P00030000 P 08/16/14 30.0 0.04 0.10
AKAM 140816P00031000 P 08/16/14 31.0 0.06 0.13
AKAM 140816P00032000 P 08/16/14 32.0 0.08 0.16
AKAM 140816P00033000 P 08/16/14 33.0 0.11 0.19
AKAM 140816P00034000 P 08/16/14 34.0 0.16 0.24
AKAM 140816P00035000 P 08/16/14 35.0 0.21 0.28
AKAM 140816P00036000 P 08/16/14 36.0 0.27 0.34
AKAM 140816P00037000 P 08/16/14 37.0 0.34 0.40
AKAM 140816P00038000 P 08/16/14 38.0 0.42 0.49
AKAM 140816P00039000 P 08/16/14 39.0 0.51 0.58
AKAM 140816P00040000 P 08/16/14 40.0 0.64 0.68
AKAM 140816P00041000 P 08/16/14 41.0 0.76 0.82
AKAM 140816P00042000 P 08/16/14 42.0 0.91 0.97
AKAM 140816P00043000 P 08/16/14 43.0 1.09 1.15
AKAM 140816P00044000 P 08/16/14 44.0 1.27 1.34
AKAM 140816P00045000 P 08/16/14 45.0 1.50 1.57
AKAM 140816P00046000 P 08/16/14 46.0 1.77 1.83
AKAM 140816P00047000 P 08/16/14 47.0 2.05 2.12
AKAM 140816P00048000 P 08/16/14 48.0 2.37 2.44
AKAM 140816P00049000 P 08/16/14 49.0 2.72 2.79
AKAM 140816P00050000 P 08/16/14 50.0 3.10 3.20
AKAM 140816P00052500 P 08/16/14 52.5 4.20 4.30
AKAM 140816P00055000 P 08/16/14 55.0 5.55 5.65
AKAM 140816P00057500 P 08/16/14 57.5 7.10 7.20
AKAM 140816P00060000 P 08/16/14 60.0 8.80 8.95
AKAM 140816P00062500 P 08/16/14 62.5 10.70 10.85
AKAM 140816P00065000 P 08/16/14 65.0 12.75 12.90
AKAM 140816P00067500 P 08/16/14 67.5 14.85 15.10
AKAM 140816P00070000 P 08/16/14 70.0 16.65 18.00
AKAM 140816P00075000 P 08/16/14 75.0 21.05 22.80
AKAM 140816P00080000 P 08/16/14 80.0 25.10 28.55
AKAM 140816P00085000 P 08/16/14 85.0 30.05 33.35
AKAM 140816P00090000 P 08/16/14 90.0 35.00 38.40
AKAM 141122C00030000 C 11/22/14 30.0 21.85 25.45
AKAM 141122C00035000 C 11/22/14 35.0 18.25 19.70
AKAM 141122C00040000 C 11/22/14 40.0 14.10 15.30
AKAM 141122C00045000 C 11/22/14 45.0 10.95 11.10
AKAM 141122C00050000 C 11/22/14 50.0 7.80 7.95
AKAM 141122C00052500 C 11/22/14 52.5 6.50 6.60
AKAM 141122C00055000 C 11/22/14 55.0 5.35 5.45
AKAM 141122C00057500 C 11/22/14 57.5 4.35 4.50
AKAM 141122C00060000 C 11/22/14 60.0 3.50 3.65
AKAM 141122C00062500 C 11/22/14 62.5 2.84 2.93
AKAM 141122C00065000 C 11/22/14 65.0 2.26 2.36
AKAM 141122C00067500 C 11/22/14 67.5 1.80 1.88
AKAM 141122C00070000 C 11/22/14 70.0 1.42 1.51
AKAM 141122C00075000 C 11/22/14 75.0 0.87 0.96
AKAM 141122C00080000 C 11/22/14 80.0 0.54 0.61
AKAM 141122C00085000 C 11/22/14 85.0 0.33 0.40
AKAM 141122C00090000 C 11/22/14 90.0 0.20 0.26
AKAM 141122P00030000 P 11/22/14 30.0 0.24 0.30
AKAM 141122P00035000 P 11/22/14 35.0 0.60 0.67
AKAM 141122P00040000 P 11/22/14 40.0 1.31 1.38
AKAM 141122P00045000 P 11/22/14 45.0 2.52 2.60
AKAM 141122P00050000 P 11/22/14 50.0 4.35 4.50
AKAM 141122P00052500 P 11/22/14 52.5 5.55 5.65
AKAM 141122P00055000 P 11/22/14 55.0 6.90 7.00
AKAM 141122P00057500 P 11/22/14 57.5 8.40 8.50
AKAM 141122P00060000 P 11/22/14 60.0 10.05 10.20
AKAM 141122P00062500 P 11/22/14 62.5 11.80 12.00
AKAM 141122P00065000 P 11/22/14 65.0 13.75 13.90
AKAM 141122P00067500 P 11/22/14 67.5 15.75 15.95
AKAM 141122P00070000 P 11/22/14 70.0 17.80 18.10
AKAM 141122P00075000 P 11/22/14 75.0 21.95 23.15
AKAM 141122P00080000 P 11/22/14 80.0 26.55 27.90
AKAM 141122P00085000 P 11/22/14 85.0 31.25 32.75
AKAM 141122P00090000 P 11/22/14 90.0 35.20 38.55
AKAM 150117C00018000 C 01/17/15 18.0 33.65 37.20
AKAM 150117C00020000 C 01/17/15 20.0 31.75 35.25
AKAM 150117C00023000 C 01/17/15 23.0 28.80 32.30
AKAM 150117C00025000 C 01/17/15 25.0 26.85 30.35
AKAM 150117C00028000 C 01/17/15 28.0 24.00 27.50
AKAM 150117C00030000 C 01/17/15 30.0 22.20 25.55
AKAM 150117C00033000 C 01/17/15 33.0 20.05 21.80
AKAM 150117C00035000 C 01/17/15 35.0 18.30 19.95
AKAM 150117C00037000 C 01/17/15 37.0 16.65 18.20
AKAM 150117C00040000 C 01/17/15 40.0 14.95 15.25
AKAM 150117C00042000 C 01/17/15 42.0 13.40 13.70
AKAM 150117C00045000 C 01/17/15 45.0 11.25 11.45
AKAM 150117C00047000 C 01/17/15 47.0 9.95 10.15
AKAM 150117C00050000 C 01/17/15 50.0 8.20 8.35
AKAM 150117C00052500 C 01/17/15 52.5 6.90 7.05
AKAM 150117C00055000 C 01/17/15 55.0 5.75 5.90
AKAM 150117C00057500 C 01/17/15 57.5 4.75 4.90
AKAM 150117C00060000 C 01/17/15 60.0 3.90 4.05
AKAM 150117C00062500 C 01/17/15 62.5 3.20 3.35
AKAM 150117C00065000 C 01/17/15 65.0 2.61 2.72
AKAM 150117C00067500 C 01/17/15 67.5 2.11 2.21
AKAM 150117C00070000 C 01/17/15 70.0 1.69 1.79
AKAM 150117C00075000 C 01/17/15 75.0 1.08 1.17
AKAM 150117C00080000 C 01/17/15 80.0 0.69 0.77
AKAM 150117C00085000 C 01/17/15 85.0 0.44 0.53
AKAM 150117C00090000 C 01/17/15 90.0 0.28 0.36
AKAM 150117P00018000 P 01/17/15 18.0 0.00 0.04
AKAM 150117P00020000 P 01/17/15 20.0 0.02 0.06
AKAM 150117P00023000 P 01/17/15 23.0 0.06 0.11
AKAM 150117P00025000 P 01/17/15 25.0 0.11 0.17
AKAM 150117P00028000 P 01/17/15 28.0 0.23 0.29
AKAM 150117P00030000 P 01/17/15 30.0 0.33 0.41
AKAM 150117P00033000 P 01/17/15 33.0 0.56 0.63
AKAM 150117P00035000 P 01/17/15 35.0 0.75 0.83
AKAM 150117P00037000 P 01/17/15 37.0 1.02 1.11
AKAM 150117P00040000 P 01/17/15 40.0 1.56 1.64
AKAM 150117P00042000 P 01/17/15 42.0 2.01 2.09
AKAM 150117P00045000 P 01/17/15 45.0 2.85 2.94
AKAM 150117P00047000 P 01/17/15 47.0 3.50 3.65
AKAM 150117P00050000 P 01/17/15 50.0 4.75 4.85
AKAM 150117P00052500 P 01/17/15 52.5 5.90 6.05
AKAM 150117P00055000 P 01/17/15 55.0 7.25 7.40
AKAM 150117P00057500 P 01/17/15 57.5 8.75 8.90
AKAM 150117P00060000 P 01/17/15 60.0 10.40 10.55
AKAM 150117P00062500 P 01/17/15 62.5 12.15 12.35
AKAM 150117P00065000 P 01/17/15 65.0 14.05 14.25
AKAM 150117P00067500 P 01/17/15 67.5 16.05 16.20
AKAM 150117P00070000 P 01/17/15 70.0 18.05 18.35
AKAM 150117P00075000 P 01/17/15 75.0 22.50 22.75
AKAM 150117P00080000 P 01/17/15 80.0 26.60 28.15
AKAM 150117P00085000 P 01/17/15 85.0 31.30 33.00
AKAM 150117P00090000 P 01/17/15 90.0 35.35 38.35
AKAM 160115C00025000 C 01/15/16 25.0 27.05 31.75
AKAM 160115C00030000 C 01/15/16 30.0 23.05 27.50
AKAM 160115C00035000 C 01/15/16 35.0 19.10 23.50
AKAM 160115C00040000 C 01/15/16 40.0 17.55 17.90
AKAM 160115C00045000 C 01/15/16 45.0 14.50 14.80
AKAM 160115C00050000 C 01/15/16 50.0 11.80 12.05
AKAM 160115C00052500 C 01/15/16 52.5 10.60 10.85
AKAM 160115C00055000 C 01/15/16 55.0 9.55 9.75
AKAM 160115C00057500 C 01/15/16 57.5 8.55 8.80
AKAM 160115C00060000 C 01/15/16 60.0 7.65 7.90
AKAM 160115C00062500 C 01/15/16 62.5 6.85 7.10
AKAM 160115C00065000 C 01/15/16 65.0 6.10 6.35
AKAM 160115C00067500 C 01/15/16 67.5 5.50 5.70
AKAM 160115C00070000 C 01/15/16 70.0 4.90 5.10
AKAM 160115C00075000 C 01/15/16 75.0 3.85 4.10
AKAM 160115C00080000 C 01/15/16 80.0 3.05 3.30
AKAM 160115C00085000 C 01/15/16 85.0 2.41 2.66
AKAM 160115C00090000 C 01/15/16 90.0 1.91 2.15
AKAM 160115P00025000 P 01/15/16 25.0 0.68 0.81
AKAM 160115P00030000 P 01/15/16 30.0 1.43 1.55
AKAM 160115P00035000 P 01/15/16 35.0 2.46 2.58
AKAM 160115P00040000 P 01/15/16 40.0 3.85 4.00
AKAM 160115P00045000 P 01/15/16 45.0 5.70 5.85
AKAM 160115P00050000 P 01/15/16 50.0 8.00 8.15
AKAM 160115P00052500 P 01/15/16 52.5 9.30 9.50
AKAM 160115P00055000 P 01/15/16 55.0 10.70 10.90
AKAM 160115P00057500 P 01/15/16 57.5 12.20 12.40
AKAM 160115P00060000 P 01/15/16 60.0 13.75 13.95
AKAM 160115P00062500 P 01/15/16 62.5 15.45 15.65
AKAM 160115P00065000 P 01/15/16 65.0 17.20 17.40
AKAM 160115P00067500 P 01/15/16 67.5 19.00 19.25
AKAM 160115P00070000 P 01/15/16 70.0 20.90 21.15
AKAM 160115P00075000 P 01/15/16 75.0 24.90 25.15
AKAM 160115P00080000 P 01/15/16 80.0 29.10 29.30
AKAM 160115P00085000 P 01/15/16 85.0 33.50 33.85
AKAM 160115P00090000 P 01/15/16 90.0 38.00 38.35

OPRA data is delayed 15 minutes.