Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Akamai Technologies Inc (AKAM)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 180427C00045000 C Apr 27, 2018 45.0 24.60 28.85
AKAM 180427C00050000 C Apr 27, 2018 50.0 19.35 23.45
AKAM 180427C00051000 C Apr 27, 2018 51.0 18.30 22.65
AKAM 180427C00052000 C Apr 27, 2018 52.0 17.30 21.65
AKAM 180427C00053000 C Apr 27, 2018 53.0 16.30 20.45
AKAM 180427C00054000 C Apr 27, 2018 54.0 15.30 19.25
AKAM 180427C00055000 C Apr 27, 2018 55.0 14.40 18.70
AKAM 180427C00056000 C Apr 27, 2018 56.0 13.30 17.50
AKAM 180427C00057000 C Apr 27, 2018 57.0 12.30 16.50
AKAM 180427C00058000 C Apr 27, 2018 58.0 11.35 15.70
AKAM 180427C00059000 C Apr 27, 2018 59.0 10.30 14.10
AKAM 180427C00060000 C Apr 27, 2018 60.0 9.55 13.05
AKAM 180427C00060500 C Apr 27, 2018 60.5 8.80 12.85
AKAM 180427C00061000 C Apr 27, 2018 61.0 8.55 12.75
AKAM 180427C00061500 C Apr 27, 2018 61.5 7.80 11.90
AKAM 180427C00062000 C Apr 27, 2018 62.0 7.30 11.15
AKAM 180427C00062500 C Apr 27, 2018 62.5 6.80 11.20
AKAM 180427C00063000 C Apr 27, 2018 63.0 6.35 10.65
AKAM 180427C00063500 C Apr 27, 2018 63.5 5.70 10.10
AKAM 180427C00064000 C Apr 27, 2018 64.0 5.35 9.55
AKAM 180427C00064500 C Apr 27, 2018 64.5 4.80 9.20
AKAM 180427C00065000 C Apr 27, 2018 65.0 4.30 8.40
AKAM 180427C00065500 C Apr 27, 2018 65.5 3.90 7.60
AKAM 180427C00066000 C Apr 27, 2018 66.0 3.70 7.85
AKAM 180427C00066500 C Apr 27, 2018 66.5 2.90 6.80
AKAM 180427C00067000 C Apr 27, 2018 67.0 2.31 6.05
AKAM 180427C00067500 C Apr 27, 2018 67.5 1.90 6.10
AKAM 180427C00068000 C Apr 27, 2018 68.0 1.51 5.55
AKAM 180427C00068500 C Apr 27, 2018 68.5 0.90 5.05
AKAM 180427C00069000 C Apr 27, 2018 69.0 0.52 3.50
AKAM 180427C00069500 C Apr 27, 2018 69.5 0.26 3.35
AKAM 180427C00070000 C Apr 27, 2018 70.0 1.50 2.89
AKAM 180427C00070500 C Apr 27, 2018 70.5 0.97 1.80
AKAM 180427C00071000 C Apr 27, 2018 71.0 0.83 1.99
AKAM 180427C00071500 C Apr 27, 2018 71.5 0.35 2.53
AKAM 180427C00072000 C Apr 27, 2018 72.0 0.12 1.48
AKAM 180427C00072500 C Apr 27, 2018 72.5 0.50 1.48
AKAM 180427C00073000 C Apr 27, 2018 73.0 0.12 0.65
AKAM 180427C00073500 C Apr 27, 2018 73.5 0.08 0.94
AKAM 180427C00074000 C Apr 27, 2018 74.0 0.00 0.86
AKAM 180427C00074500 C Apr 27, 2018 74.5 0.00 0.73
AKAM 180427C00075000 C Apr 27, 2018 75.0 0.00 0.50
AKAM 180427C00075500 C Apr 27, 2018 75.5 0.00 0.96
AKAM 180427C00076000 C Apr 27, 2018 76.0 0.00 0.65
AKAM 180427C00076500 C Apr 27, 2018 76.5 0.00 0.69
AKAM 180427C00077000 C Apr 27, 2018 77.0 0.00 0.70
AKAM 180427C00078000 C Apr 27, 2018 78.0 0.00 0.39
AKAM 180427C00078500 C Apr 27, 2018 78.5 0.00 0.52
AKAM 180427C00079000 C Apr 27, 2018 79.0 0.00 0.30
AKAM 180427C00080000 C Apr 27, 2018 80.0 0.00 0.38
AKAM 180427C00081000 C Apr 27, 2018 81.0 0.00 0.46
AKAM 180427C00082000 C Apr 27, 2018 82.0 0.00 0.46
AKAM 180427C00083000 C Apr 27, 2018 83.0 0.00 0.47
AKAM 180427C00084000 C Apr 27, 2018 84.0 0.00 0.49
AKAM 180427C00085000 C Apr 27, 2018 85.0 0.00 0.57
AKAM 180427C00086000 C Apr 27, 2018 86.0 0.00 0.47
AKAM 180427C00087000 C Apr 27, 2018 87.0 0.00 0.55
AKAM 180427C00088000 C Apr 27, 2018 88.0 0.00 0.51
AKAM 180427C00089000 C Apr 27, 2018 89.0 0.00 0.55
AKAM 180427C00090000 C Apr 27, 2018 90.0 0.00 0.47
AKAM 180427C00095000 C Apr 27, 2018 95.0 0.00 0.43
AKAM 180427C00100000 C Apr 27, 2018 100.0 0.00 0.57
AKAM 180427P00045000 P Apr 27, 2018 45.0 0.00 0.57
AKAM 180427P00050000 P Apr 27, 2018 50.0 0.00 0.24
AKAM 180427P00051000 P Apr 27, 2018 51.0 0.00 0.51
AKAM 180427P00052000 P Apr 27, 2018 52.0 0.00 0.57
AKAM 180427P00053000 P Apr 27, 2018 53.0 0.00 0.51
AKAM 180427P00054000 P Apr 27, 2018 54.0 0.00 0.56
AKAM 180427P00055000 P Apr 27, 2018 55.0 0.00 0.30
AKAM 180427P00056000 P Apr 27, 2018 56.0 0.00 0.57
AKAM 180427P00057000 P Apr 27, 2018 57.0 0.00 0.43
AKAM 180427P00058000 P Apr 27, 2018 58.0 0.00 0.57
AKAM 180427P00059000 P Apr 27, 2018 59.0 0.00 0.56
AKAM 180427P00060000 P Apr 27, 2018 60.0 0.00 0.10
AKAM 180427P00060500 P Apr 27, 2018 60.5 0.00 0.58
AKAM 180427P00061000 P Apr 27, 2018 61.0 0.00 0.39
AKAM 180427P00061500 P Apr 27, 2018 61.5 0.00 0.58
AKAM 180427P00062000 P Apr 27, 2018 62.0 0.00 0.44
AKAM 180427P00062500 P Apr 27, 2018 62.5 0.00 0.58
AKAM 180427P00063000 P Apr 27, 2018 63.0 0.00 0.42
AKAM 180427P00063500 P Apr 27, 2018 63.5 0.00 0.58
AKAM 180427P00064000 P Apr 27, 2018 64.0 0.00 0.46
AKAM 180427P00064500 P Apr 27, 2018 64.5 0.00 0.60
AKAM 180427P00065000 P Apr 27, 2018 65.0 0.00 0.61
AKAM 180427P00065500 P Apr 27, 2018 65.5 0.00 0.53
AKAM 180427P00066000 P Apr 27, 2018 66.0 0.00 0.52
AKAM 180427P00066500 P Apr 27, 2018 66.5 0.00 0.64
AKAM 180427P00067000 P Apr 27, 2018 67.0 0.00 0.61
AKAM 180427P00067500 P Apr 27, 2018 67.5 0.00 2.77
AKAM 180427P00068000 P Apr 27, 2018 68.0 0.00 2.77
AKAM 180427P00068500 P Apr 27, 2018 68.5 0.00 0.87
AKAM 180427P00069000 P Apr 27, 2018 69.0 0.00 1.54
AKAM 180427P00069500 P Apr 27, 2018 69.5 0.00 1.50
AKAM 180427P00070000 P Apr 27, 2018 70.0 0.07 0.80
AKAM 180427P00070500 P Apr 27, 2018 70.5 0.17 2.06
AKAM 180427P00071000 P Apr 27, 2018 71.0 0.34 2.03
AKAM 180427P00071500 P Apr 27, 2018 71.5 0.18 2.47
AKAM 180427P00072000 P Apr 27, 2018 72.0 0.60 2.31
AKAM 180427P00072500 P Apr 27, 2018 72.5 1.10 2.97
AKAM 180427P00073000 P Apr 27, 2018 73.0 0.40 2.80
AKAM 180427P00073500 P Apr 27, 2018 73.5 0.95 3.00
AKAM 180427P00074000 P Apr 27, 2018 74.0 1.70 3.95
AKAM 180427P00074500 P Apr 27, 2018 74.5 0.74 4.15
AKAM 180427P00075000 P Apr 27, 2018 75.0 1.11 4.75
AKAM 180427P00075500 P Apr 27, 2018 75.5 1.50 6.00
AKAM 180427P00076000 P Apr 27, 2018 76.0 1.90 6.05
AKAM 180427P00076500 P Apr 27, 2018 76.5 2.50 7.00
AKAM 180427P00077000 P Apr 27, 2018 77.0 3.25 6.65
AKAM 180427P00078000 P Apr 27, 2018 78.0 4.55 7.60
AKAM 180427P00078500 P Apr 27, 2018 78.5 5.05 8.80
AKAM 180427P00079000 P Apr 27, 2018 79.0 5.90 8.75
AKAM 180427P00080000 P Apr 27, 2018 80.0 6.60 9.60
AKAM 180427P00081000 P Apr 27, 2018 81.0 7.15 11.60
AKAM 180427P00082000 P Apr 27, 2018 82.0 8.30 12.40
AKAM 180427P00083000 P Apr 27, 2018 83.0 9.35 13.55
AKAM 180427P00084000 P Apr 27, 2018 84.0 10.35 14.80
AKAM 180427P00085000 P Apr 27, 2018 85.0 11.30 14.75
AKAM 180427P00086000 P Apr 27, 2018 86.0 12.65 16.80
AKAM 180427P00087000 P Apr 27, 2018 87.0 13.30 17.80
AKAM 180427P00088000 P Apr 27, 2018 88.0 14.50 18.80
AKAM 180427P00089000 P Apr 27, 2018 89.0 15.45 19.80
AKAM 180427P00090000 P Apr 27, 2018 90.0 16.15 19.95
AKAM 180427P00095000 P Apr 27, 2018 95.0 21.20 25.65
AKAM 180427P00100000 P Apr 27, 2018 100.0 26.45 29.60
AKAM 180504C00045000 C May 04, 2018 45.0 24.45 28.15
AKAM 180504C00050000 C May 04, 2018 50.0 19.65 23.85
AKAM 180504C00055000 C May 04, 2018 55.0 14.35 18.70
AKAM 180504C00060000 C May 04, 2018 60.0 9.50 13.70
AKAM 180504C00062500 C May 04, 2018 62.5 8.85 10.35
AKAM 180504C00063500 C May 04, 2018 63.5 8.10 9.25
AKAM 180504C00064000 C May 04, 2018 64.0 5.95 9.25
AKAM 180504C00065000 C May 04, 2018 65.0 5.65 7.90
AKAM 180504C00066500 C May 04, 2018 66.5 4.40 7.15
AKAM 180504C00067000 C May 04, 2018 67.0 3.60 6.65
AKAM 180504C00067500 C May 04, 2018 67.5 3.50 6.85
AKAM 180504C00068000 C May 04, 2018 68.0 2.90 5.75
AKAM 180504C00068500 C May 04, 2018 68.5 4.40 5.25
AKAM 180504C00069000 C May 04, 2018 69.0 3.15 4.95
AKAM 180504C00069500 C May 04, 2018 69.5 3.15 4.65
AKAM 180504C00070000 C May 04, 2018 70.0 2.94 4.60
AKAM 180504C00070500 C May 04, 2018 70.5 2.88 4.00
AKAM 180504C00071000 C May 04, 2018 71.0 2.96 4.00
AKAM 180504C00071500 C May 04, 2018 71.5 2.32 3.50
AKAM 180504C00072000 C May 04, 2018 72.0 2.52 3.45
AKAM 180504C00072500 C May 04, 2018 72.5 1.78 2.97
AKAM 180504C00073000 C May 04, 2018 73.0 1.93 2.95
AKAM 180504C00073500 C May 04, 2018 73.5 1.51 2.74
AKAM 180504C00074000 C May 04, 2018 74.0 2.00 2.53
AKAM 180504C00074500 C May 04, 2018 74.5 1.13 2.33
AKAM 180504C00075000 C May 04, 2018 75.0 1.42 2.00
AKAM 180504C00075500 C May 04, 2018 75.5 0.75 2.01
AKAM 180504C00076000 C May 04, 2018 76.0 0.94 1.85
AKAM 180504C00076500 C May 04, 2018 76.5 0.44 1.72
AKAM 180504C00077000 C May 04, 2018 77.0 0.43 1.61
AKAM 180504C00077500 C May 04, 2018 77.5 0.63 1.49
AKAM 180504C00078000 C May 04, 2018 78.0 0.40 1.38
AKAM 180504C00078500 C May 04, 2018 78.5 0.19 1.30
AKAM 180504C00079000 C May 04, 2018 79.0 0.05 1.17
AKAM 180504C00079500 C May 04, 2018 79.5 0.23 1.11
AKAM 180504C00080000 C May 04, 2018 80.0 0.25 1.04
AKAM 180504C00080500 C May 04, 2018 80.5 0.00 1.03
AKAM 180504C00085000 C May 04, 2018 85.0 0.03 0.62
AKAM 180504C00090000 C May 04, 2018 90.0 0.00 0.31
AKAM 180504C00095000 C May 04, 2018 95.0 0.00 0.36
AKAM 180504C00100000 C May 04, 2018 100.0 0.00 0.32
AKAM 180504P00045000 P May 04, 2018 45.0 0.00 0.33
AKAM 180504P00050000 P May 04, 2018 50.0 0.00 0.42
AKAM 180504P00055000 P May 04, 2018 55.0 0.01 0.15
AKAM 180504P00060000 P May 04, 2018 60.0 0.00 0.45
AKAM 180504P00062500 P May 04, 2018 62.5 0.09 0.71
AKAM 180504P00063500 P May 04, 2018 63.5 0.07 0.89
AKAM 180504P00064000 P May 04, 2018 64.0 0.16 0.98
AKAM 180504P00065000 P May 04, 2018 65.0 0.18 1.17
AKAM 180504P00066500 P May 04, 2018 66.5 0.69 1.50
AKAM 180504P00067000 P May 04, 2018 67.0 0.41 1.63
AKAM 180504P00067500 P May 04, 2018 67.5 0.61 1.79
AKAM 180504P00068000 P May 04, 2018 68.0 1.00 1.94
AKAM 180504P00068500 P May 04, 2018 68.5 1.19 2.11
AKAM 180504P00069000 P May 04, 2018 69.0 1.12 2.31
AKAM 180504P00069500 P May 04, 2018 69.5 1.34 2.45
AKAM 180504P00070000 P May 04, 2018 70.0 1.56 2.73
AKAM 180504P00070500 P May 04, 2018 70.5 1.71 2.78
AKAM 180504P00071000 P May 04, 2018 71.0 1.96 3.20
AKAM 180504P00071500 P May 04, 2018 71.5 2.33 3.50
AKAM 180504P00072000 P May 04, 2018 72.0 2.77 3.55
AKAM 180504P00072500 P May 04, 2018 72.5 2.62 3.80
AKAM 180504P00073000 P May 04, 2018 73.0 2.60 4.05
AKAM 180504P00073500 P May 04, 2018 73.5 2.87 4.60
AKAM 180504P00074000 P May 04, 2018 74.0 3.20 4.70
AKAM 180504P00074500 P May 04, 2018 74.5 3.45 5.10
AKAM 180504P00075000 P May 04, 2018 75.0 4.30 5.70
AKAM 180504P00075500 P May 04, 2018 75.5 4.90 6.15
AKAM 180504P00076000 P May 04, 2018 76.0 4.35 6.50
AKAM 180504P00076500 P May 04, 2018 76.5 4.15 7.05
AKAM 180504P00077000 P May 04, 2018 77.0 4.40 7.40
AKAM 180504P00077500 P May 04, 2018 77.5 4.65 8.05
AKAM 180504P00078000 P May 04, 2018 78.0 5.05 8.45
AKAM 180504P00078500 P May 04, 2018 78.5 5.45 8.70
AKAM 180504P00079000 P May 04, 2018 79.0 7.40 8.75
AKAM 180504P00079500 P May 04, 2018 79.5 6.35 9.85
AKAM 180504P00080000 P May 04, 2018 80.0 8.25 9.55
AKAM 180504P00080500 P May 04, 2018 80.5 7.20 10.45
AKAM 180504P00085000 P May 04, 2018 85.0 11.40 15.60
AKAM 180504P00090000 P May 04, 2018 90.0 16.45 20.80
AKAM 180504P00095000 P May 04, 2018 95.0 21.35 25.75
AKAM 180504P00100000 P May 04, 2018 100.0 26.20 29.80
AKAM 180511C00045000 C May 11, 2018 45.0 24.35 28.50
AKAM 180511C00050000 C May 11, 2018 50.0 19.35 23.80
AKAM 180511C00055000 C May 11, 2018 55.0 14.30 18.55
AKAM 180511C00060000 C May 11, 2018 60.0 9.70 13.75
AKAM 180511C00062500 C May 11, 2018 62.5 9.00 10.10
AKAM 180511C00063500 C May 11, 2018 63.5 8.15 9.25
AKAM 180511C00064000 C May 11, 2018 64.0 7.80 9.15
AKAM 180511C00064500 C May 11, 2018 64.5 7.35 8.50
AKAM 180511C00065000 C May 11, 2018 65.0 5.30 8.00
AKAM 180511C00065500 C May 11, 2018 65.5 5.40 8.05
AKAM 180511C00066000 C May 11, 2018 66.0 5.60 7.55
AKAM 180511C00066500 C May 11, 2018 66.5 5.10 6.90
AKAM 180511C00067000 C May 11, 2018 67.0 4.35 6.50
AKAM 180511C00067500 C May 11, 2018 67.5 3.45 6.25
AKAM 180511C00068000 C May 11, 2018 68.0 4.20 5.65
AKAM 180511C00068500 C May 11, 2018 68.5 4.45 5.30
AKAM 180511C00069000 C May 11, 2018 69.0 4.45 5.05
AKAM 180511C00069500 C May 11, 2018 69.5 4.00 4.75
AKAM 180511C00070000 C May 11, 2018 70.0 3.05 4.40
AKAM 180511C00070500 C May 11, 2018 70.5 3.55 4.10
AKAM 180511C00071000 C May 11, 2018 71.0 2.57 3.85
AKAM 180511C00071500 C May 11, 2018 71.5 2.89 3.60
AKAM 180511C00072000 C May 11, 2018 72.0 2.40 3.65
AKAM 180511C00072500 C May 11, 2018 72.5 2.40 3.15
AKAM 180511C00073000 C May 11, 2018 73.0 2.11 2.93
AKAM 180511C00073500 C May 11, 2018 73.5 1.69 2.84
AKAM 180511C00074000 C May 11, 2018 74.0 1.88 2.47
AKAM 180511C00074500 C May 11, 2018 74.5 1.65 2.46
AKAM 180511C00075000 C May 11, 2018 75.0 1.53 2.12
AKAM 180511C00075500 C May 11, 2018 75.5 1.17 2.17
AKAM 180511C00076000 C May 11, 2018 76.0 0.70 2.02
AKAM 180511C00076500 C May 11, 2018 76.5 0.89 1.88
AKAM 180511C00077000 C May 11, 2018 77.0 0.89 1.75
AKAM 180511C00077500 C May 11, 2018 77.5 0.78 1.48
AKAM 180511C00078500 C May 11, 2018 78.5 0.68 1.38
AKAM 180511C00079000 C May 11, 2018 79.0 0.56 1.20
AKAM 180511C00080000 C May 11, 2018 80.0 0.48 0.92
AKAM 180511C00085000 C May 11, 2018 85.0 0.04 0.64
AKAM 180511C00090000 C May 11, 2018 90.0 0.00 0.18
AKAM 180511C00095000 C May 11, 2018 95.0 0.00 0.43
AKAM 180511C00100000 C May 11, 2018 100.0 0.00 0.34
AKAM 180511P00045000 P May 11, 2018 45.0 0.00 0.56
AKAM 180511P00050000 P May 11, 2018 50.0 0.00 0.41
AKAM 180511P00055000 P May 11, 2018 55.0 0.00 0.16
AKAM 180511P00060000 P May 11, 2018 60.0 0.00 0.54
AKAM 180511P00062500 P May 11, 2018 62.5 0.21 0.62
AKAM 180511P00063500 P May 11, 2018 63.5 0.28 0.78
AKAM 180511P00064000 P May 11, 2018 64.0 0.00 0.84
AKAM 180511P00064500 P May 11, 2018 64.5 0.21 1.05
AKAM 180511P00065000 P May 11, 2018 65.0 0.19 1.15
AKAM 180511P00065500 P May 11, 2018 65.5 0.51 1.33
AKAM 180511P00066000 P May 11, 2018 66.0 0.77 1.34
AKAM 180511P00066500 P May 11, 2018 66.5 0.77 1.46
AKAM 180511P00067000 P May 11, 2018 67.0 1.01 1.65
AKAM 180511P00067500 P May 11, 2018 67.5 0.87 1.76
AKAM 180511P00068000 P May 11, 2018 68.0 1.07 1.90
AKAM 180511P00068500 P May 11, 2018 68.5 1.35 2.27
AKAM 180511P00069000 P May 11, 2018 69.0 1.31 2.21
AKAM 180511P00069500 P May 11, 2018 69.5 1.77 2.55
AKAM 180511P00070000 P May 11, 2018 70.0 1.70 2.64
AKAM 180511P00070500 P May 11, 2018 70.5 1.96 2.91
AKAM 180511P00071000 P May 11, 2018 71.0 2.21 3.10
AKAM 180511P00071500 P May 11, 2018 71.5 2.10 3.30
AKAM 180511P00072000 P May 11, 2018 72.0 2.90 3.65
AKAM 180511P00072500 P May 11, 2018 72.5 2.91 3.80
AKAM 180511P00073000 P May 11, 2018 73.0 2.82 4.15
AKAM 180511P00073500 P May 11, 2018 73.5 3.65 4.55
AKAM 180511P00074000 P May 11, 2018 74.0 4.00 4.80
AKAM 180511P00074500 P May 11, 2018 74.5 3.90 5.20
AKAM 180511P00075000 P May 11, 2018 75.0 3.95 5.30
AKAM 180511P00075500 P May 11, 2018 75.5 3.45 5.85
AKAM 180511P00076000 P May 11, 2018 76.0 5.35 7.00
AKAM 180511P00076500 P May 11, 2018 76.5 4.90 7.15
AKAM 180511P00077000 P May 11, 2018 77.0 4.40 7.80
AKAM 180511P00077500 P May 11, 2018 77.5 4.80 7.90
AKAM 180511P00078500 P May 11, 2018 78.5 6.55 8.70
AKAM 180511P00079000 P May 11, 2018 79.0 6.50 8.30
AKAM 180511P00080000 P May 11, 2018 80.0 7.75 10.30
AKAM 180511P00085000 P May 11, 2018 85.0 11.35 15.55
AKAM 180511P00090000 P May 11, 2018 90.0 16.30 20.80
AKAM 180511P00095000 P May 11, 2018 95.0 21.25 25.75
AKAM 180511P00100000 P May 11, 2018 100.0 26.60 29.95
AKAM 180518C00030000 C May 18, 2018 30.0 40.20 43.15
AKAM 180518C00032500 C May 18, 2018 32.5 36.90 41.45
AKAM 180518C00035000 C May 18, 2018 35.0 34.30 38.40
AKAM 180518C00037500 C May 18, 2018 37.5 31.90 35.65
AKAM 180518C00040000 C May 18, 2018 40.0 29.30 33.20
AKAM 180518C00042500 C May 18, 2018 42.5 26.90 30.55
AKAM 180518C00045000 C May 18, 2018 45.0 24.35 27.95
AKAM 180518C00047500 C May 18, 2018 47.5 21.90 25.50
AKAM 180518C00050000 C May 18, 2018 50.0 20.35 22.65
AKAM 180518C00052500 C May 18, 2018 52.5 18.25 20.60
AKAM 180518C00055000 C May 18, 2018 55.0 15.45 17.85
AKAM 180518C00057500 C May 18, 2018 57.5 13.05 15.15
AKAM 180518C00060000 C May 18, 2018 60.0 10.60 12.75
AKAM 180518C00062500 C May 18, 2018 62.5 9.05 10.15
AKAM 180518C00065000 C May 18, 2018 65.0 7.40 8.00
AKAM 180518C00067500 C May 18, 2018 67.5 5.60 6.10
AKAM 180518C00070000 C May 18, 2018 70.0 4.00 4.60
AKAM 180518C00072500 C May 18, 2018 72.5 2.70 3.15
AKAM 180518C00075000 C May 18, 2018 75.0 1.85 2.10
AKAM 180518C00077500 C May 18, 2018 77.5 1.06 1.47
AKAM 180518C00080000 C May 18, 2018 80.0 0.64 1.01
AKAM 180518C00082500 C May 18, 2018 82.5 0.37 0.70
AKAM 180518C00085000 C May 18, 2018 85.0 0.19 0.58
AKAM 180518C00090000 C May 18, 2018 90.0 0.04 0.25
AKAM 180518C00095000 C May 18, 2018 95.0 0.00 0.57
AKAM 180518C00100000 C May 18, 2018 100.0 0.00 0.58
AKAM 180518P00030000 P May 18, 2018 30.0 0.00 0.58
AKAM 180518P00032500 P May 18, 2018 32.5 0.00 0.10
AKAM 180518P00035000 P May 18, 2018 35.0 0.00 0.57
AKAM 180518P00037500 P May 18, 2018 37.5 0.00 0.56
AKAM 180518P00040000 P May 18, 2018 40.0 0.00 0.56
AKAM 180518P00042500 P May 18, 2018 42.5 0.00 0.19
AKAM 180518P00045000 P May 18, 2018 45.0 0.00 0.57
AKAM 180518P00047500 P May 18, 2018 47.5 0.00 0.58
AKAM 180518P00050000 P May 18, 2018 50.0 0.00 0.50
AKAM 180518P00052500 P May 18, 2018 52.5 0.00 0.59
AKAM 180518P00055000 P May 18, 2018 55.0 0.00 0.24
AKAM 180518P00057500 P May 18, 2018 57.5 0.05 0.36
AKAM 180518P00060000 P May 18, 2018 60.0 0.25 0.57
AKAM 180518P00062500 P May 18, 2018 62.5 0.29 0.76
AKAM 180518P00065000 P May 18, 2018 65.0 0.83 1.13
AKAM 180518P00067500 P May 18, 2018 67.5 1.38 1.88
AKAM 180518P00070000 P May 18, 2018 70.0 2.20 2.79
AKAM 180518P00072500 P May 18, 2018 72.5 3.35 4.00
AKAM 180518P00075000 P May 18, 2018 75.0 4.95 5.40
AKAM 180518P00077500 P May 18, 2018 77.5 6.05 7.30
AKAM 180518P00080000 P May 18, 2018 80.0 8.70 9.50
AKAM 180518P00082500 P May 18, 2018 82.5 10.20 11.60
AKAM 180518P00085000 P May 18, 2018 85.0 11.70 15.05
AKAM 180518P00090000 P May 18, 2018 90.0 16.60 19.70
AKAM 180518P00095000 P May 18, 2018 95.0 21.45 24.95
AKAM 180518P00100000 P May 18, 2018 100.0 26.90 29.55
AKAM 180525C00040000 C May 25, 2018 40.0 29.80 33.75
AKAM 180525C00045000 C May 25, 2018 45.0 24.30 28.60
AKAM 180525C00050000 C May 25, 2018 50.0 19.50 23.80
AKAM 180525C00055000 C May 25, 2018 55.0 14.55 18.75
AKAM 180525C00060000 C May 25, 2018 60.0 9.90 13.95
AKAM 180525C00062000 C May 25, 2018 62.0 9.90 11.10
AKAM 180525C00062500 C May 25, 2018 62.5 8.10 10.90
AKAM 180525C00063000 C May 25, 2018 63.0 7.95 10.80
AKAM 180525C00063500 C May 25, 2018 63.5 7.30 9.85
AKAM 180525C00064000 C May 25, 2018 64.0 7.80 9.90
AKAM 180525C00064500 C May 25, 2018 64.5 7.70 8.55
AKAM 180525C00065000 C May 25, 2018 65.0 5.55 9.80
AKAM 180525C00065500 C May 25, 2018 65.5 6.50 8.90
AKAM 180525C00066000 C May 25, 2018 66.0 4.80 7.85
AKAM 180525C00066500 C May 25, 2018 66.5 5.20 7.35
AKAM 180525C00067000 C May 25, 2018 67.0 5.15 6.95
AKAM 180525C00067500 C May 25, 2018 67.5 4.70 6.20
AKAM 180525C00068000 C May 25, 2018 68.0 5.40 6.10
AKAM 180525C00068500 C May 25, 2018 68.5 4.25 5.60
AKAM 180525C00069000 C May 25, 2018 69.0 4.75 5.35
AKAM 180525C00069500 C May 25, 2018 69.5 4.45 5.25
AKAM 180525C00070000 C May 25, 2018 70.0 3.55 4.70
AKAM 180525C00070500 C May 25, 2018 70.5 3.50 4.40
AKAM 180525C00071000 C May 25, 2018 71.0 3.50 4.55
AKAM 180525C00071500 C May 25, 2018 71.5 2.70 3.95
AKAM 180525C00072000 C May 25, 2018 72.0 3.15 4.05
AKAM 180525C00072500 C May 25, 2018 72.5 2.60 3.40
AKAM 180525C00073000 C May 25, 2018 73.0 2.01 3.20
AKAM 180525C00073500 C May 25, 2018 73.5 2.46 2.97
AKAM 180525C00074000 C May 25, 2018 74.0 2.26 3.10
AKAM 180525C00074500 C May 25, 2018 74.5 1.96 2.84
AKAM 180525C00075000 C May 25, 2018 75.0 1.90 2.66
AKAM 180525C00075500 C May 25, 2018 75.5 1.76 2.34
AKAM 180525C00076000 C May 25, 2018 76.0 1.46 2.32
AKAM 180525C00076500 C May 25, 2018 76.5 1.47 2.11
AKAM 180525C00077000 C May 25, 2018 77.0 0.88 2.00
AKAM 180525C00078000 C May 25, 2018 78.0 0.73 1.76
AKAM 180525C00078500 C May 25, 2018 78.5 1.01 1.54
AKAM 180525C00079000 C May 25, 2018 79.0 0.19 1.27
AKAM 180525C00080000 C May 25, 2018 80.0 0.63 1.07
AKAM 180525C00085000 C May 25, 2018 85.0 0.19 0.60
AKAM 180525C00090000 C May 25, 2018 90.0 0.00 0.26
AKAM 180525C00095000 C May 25, 2018 95.0 0.00 0.46
AKAM 180525C00100000 C May 25, 2018 100.0 0.00 0.39
AKAM 180525P00040000 P May 25, 2018 40.0 0.00 0.57
AKAM 180525P00045000 P May 25, 2018 45.0 0.00 0.45
AKAM 180525P00050000 P May 25, 2018 50.0 0.00 0.60
AKAM 180525P00055000 P May 25, 2018 55.0 0.00 0.20
AKAM 180525P00060000 P May 25, 2018 60.0 0.00 0.45
AKAM 180525P00062000 P May 25, 2018 62.0 0.31 0.87
AKAM 180525P00062500 P May 25, 2018 62.5 0.17 0.83
AKAM 180525P00063000 P May 25, 2018 63.0 0.44 0.82
AKAM 180525P00063500 P May 25, 2018 63.5 0.31 0.90
AKAM 180525P00064000 P May 25, 2018 64.0 0.50 1.05
AKAM 180525P00064500 P May 25, 2018 64.5 0.49 1.11
AKAM 180525P00065000 P May 25, 2018 65.0 0.50 1.46
AKAM 180525P00065500 P May 25, 2018 65.5 0.81 1.35
AKAM 180525P00066000 P May 25, 2018 66.0 0.78 1.73
AKAM 180525P00066500 P May 25, 2018 66.5 1.21 1.60
AKAM 180525P00067000 P May 25, 2018 67.0 1.24 2.03
AKAM 180525P00067500 P May 25, 2018 67.5 1.47 2.03
AKAM 180525P00068000 P May 25, 2018 68.0 1.61 2.07
AKAM 180525P00068500 P May 25, 2018 68.5 1.76 2.54
AKAM 180525P00069000 P May 25, 2018 69.0 1.56 2.69
AKAM 180525P00069500 P May 25, 2018 69.5 1.59 2.89
AKAM 180525P00070000 P May 25, 2018 70.0 2.33 3.00
AKAM 180525P00070500 P May 25, 2018 70.5 1.96 3.35
AKAM 180525P00071000 P May 25, 2018 71.0 2.78 3.30
AKAM 180525P00071500 P May 25, 2018 71.5 2.37 3.95
AKAM 180525P00072000 P May 25, 2018 72.0 3.30 4.10
AKAM 180525P00072500 P May 25, 2018 72.5 3.55 4.20
AKAM 180525P00073000 P May 25, 2018 73.0 3.65 4.50
AKAM 180525P00073500 P May 25, 2018 73.5 4.05 4.65
AKAM 180525P00074000 P May 25, 2018 74.0 4.35 4.95
AKAM 180525P00074500 P May 25, 2018 74.5 4.65 5.25
AKAM 180525P00075000 P May 25, 2018 75.0 4.95 5.55
AKAM 180525P00075500 P May 25, 2018 75.5 4.50 6.00
AKAM 180525P00076000 P May 25, 2018 76.0 5.75 6.35
AKAM 180525P00076500 P May 25, 2018 76.5 6.00 6.65
AKAM 180525P00077000 P May 25, 2018 77.0 4.60 7.15
AKAM 180525P00078000 P May 25, 2018 78.0 6.85 8.20
AKAM 180525P00078500 P May 25, 2018 78.5 6.90 8.50
AKAM 180525P00079000 P May 25, 2018 79.0 7.75 9.40
AKAM 180525P00080000 P May 25, 2018 80.0 8.70 9.70
AKAM 180525P00085000 P May 25, 2018 85.0 11.50 15.90
AKAM 180525P00090000 P May 25, 2018 90.0 16.60 20.80
AKAM 180525P00095000 P May 25, 2018 95.0 21.50 25.80
AKAM 180525P00100000 P May 25, 2018 100.0 26.30 30.00
AKAM 180601C00040000 C Jun 01, 2018 40.0 29.40 33.50
AKAM 180601C00045000 C Jun 01, 2018 45.0 24.40 28.85
AKAM 180601C00050000 C Jun 01, 2018 50.0 19.50 23.75
AKAM 180601C00055000 C Jun 01, 2018 55.0 14.60 18.75
AKAM 180601C00060000 C Jun 01, 2018 60.0 9.90 14.25
AKAM 180601C00065000 C Jun 01, 2018 65.0 6.00 9.30
AKAM 180601C00065500 C Jun 01, 2018 65.5 6.30 8.15
AKAM 180601C00066000 C Jun 01, 2018 66.0 5.70 7.75
AKAM 180601C00066500 C Jun 01, 2018 66.5 5.85 7.25
AKAM 180601C00067000 C Jun 01, 2018 67.0 5.35 6.95
AKAM 180601C00067500 C Jun 01, 2018 67.5 5.85 6.55
AKAM 180601C00068000 C Jun 01, 2018 68.0 5.25 6.10
AKAM 180601C00068500 C Jun 01, 2018 68.5 4.60 5.75
AKAM 180601C00069000 C Jun 01, 2018 69.0 4.25 5.45
AKAM 180601C00069500 C Jun 01, 2018 69.5 4.55 5.25
AKAM 180601C00070000 C Jun 01, 2018 70.0 3.50 4.90
AKAM 180601C00070500 C Jun 01, 2018 70.5 3.95 4.65
AKAM 180601C00071000 C Jun 01, 2018 71.0 3.00 4.35
AKAM 180601C00071500 C Jun 01, 2018 71.5 2.74 4.10
AKAM 180601C00072000 C Jun 01, 2018 72.0 2.75 3.85
AKAM 180601C00072500 C Jun 01, 2018 72.5 2.30 3.60
AKAM 180601C00073000 C Jun 01, 2018 73.0 2.65 3.40
AKAM 180601C00073500 C Jun 01, 2018 73.5 2.55 3.20
AKAM 180601C00074000 C Jun 01, 2018 74.0 2.25 3.00
AKAM 180601C00074500 C Jun 01, 2018 74.5 1.90 2.88
AKAM 180601C00075000 C Jun 01, 2018 75.0 1.30 2.59
AKAM 180601C00075500 C Jun 01, 2018 75.5 1.69 2.42
AKAM 180601C00076000 C Jun 01, 2018 76.0 1.64 2.37
AKAM 180601C00076500 C Jun 01, 2018 76.5 1.41 2.28
AKAM 180601C00077000 C Jun 01, 2018 77.0 1.11 2.08
AKAM 180601C00077500 C Jun 01, 2018 77.5 1.22 1.99
AKAM 180601C00078000 C Jun 01, 2018 78.0 0.94 1.70
AKAM 180601C00078500 C Jun 01, 2018 78.5 0.35 1.62
AKAM 180601C00079000 C Jun 01, 2018 79.0 0.26 1.44
AKAM 180601C00080000 C Jun 01, 2018 80.0 0.68 1.37
AKAM 180601C00085000 C Jun 01, 2018 85.0 0.11 0.68
AKAM 180601C00090000 C Jun 01, 2018 90.0 0.00 0.30
AKAM 180601C00095000 C Jun 01, 2018 95.0 0.00 0.47
AKAM 180601C00100000 C Jun 01, 2018 100.0 0.00 0.36
AKAM 180601P00040000 P Jun 01, 2018 40.0 0.00 0.49
AKAM 180601P00045000 P Jun 01, 2018 45.0 0.00 0.43
AKAM 180601P00050000 P Jun 01, 2018 50.0 0.00 0.45
AKAM 180601P00055000 P Jun 01, 2018 55.0 0.00 0.21
AKAM 180601P00060000 P Jun 01, 2018 60.0 0.28 0.56
AKAM 180601P00065000 P Jun 01, 2018 65.0 0.88 1.50
AKAM 180601P00065500 P Jun 01, 2018 65.5 0.97 1.57
AKAM 180601P00066000 P Jun 01, 2018 66.0 0.56 1.73
AKAM 180601P00066500 P Jun 01, 2018 66.5 1.24 1.89
AKAM 180601P00067000 P Jun 01, 2018 67.0 1.07 1.91
AKAM 180601P00067500 P Jun 01, 2018 67.5 1.50 2.12
AKAM 180601P00068000 P Jun 01, 2018 68.0 1.68 2.23
AKAM 180601P00068500 P Jun 01, 2018 68.5 1.68 2.55
AKAM 180601P00069000 P Jun 01, 2018 69.0 1.45 2.66
AKAM 180601P00069500 P Jun 01, 2018 69.5 1.79 2.85
AKAM 180601P00070000 P Jun 01, 2018 70.0 2.47 2.99
AKAM 180601P00070500 P Jun 01, 2018 70.5 2.51 3.25
AKAM 180601P00071000 P Jun 01, 2018 71.0 2.24 3.45
AKAM 180601P00071500 P Jun 01, 2018 71.5 3.05 3.70
AKAM 180601P00072000 P Jun 01, 2018 72.0 3.30 3.95
AKAM 180601P00072500 P Jun 01, 2018 72.5 3.00 4.30
AKAM 180601P00073000 P Jun 01, 2018 73.0 3.75 4.50
AKAM 180601P00073500 P Jun 01, 2018 73.5 4.10 4.80
AKAM 180601P00074000 P Jun 01, 2018 74.0 4.40 5.10
AKAM 180601P00074500 P Jun 01, 2018 74.5 4.70 5.50
AKAM 180601P00075000 P Jun 01, 2018 75.0 4.30 5.85
AKAM 180601P00075500 P Jun 01, 2018 75.5 5.20 6.15
AKAM 180601P00076000 P Jun 01, 2018 76.0 4.90 6.60
AKAM 180601P00076500 P Jun 01, 2018 76.5 5.65 6.70
AKAM 180601P00077000 P Jun 01, 2018 77.0 6.40 8.70
AKAM 180601P00077500 P Jun 01, 2018 77.5 5.85 8.15
AKAM 180601P00078000 P Jun 01, 2018 78.0 6.60 8.80
AKAM 180601P00078500 P Jun 01, 2018 78.5 7.50 8.70
AKAM 180601P00079000 P Jun 01, 2018 79.0 6.70 9.75
AKAM 180601P00080000 P Jun 01, 2018 80.0 8.10 9.95
AKAM 180601P00085000 P Jun 01, 2018 85.0 11.35 15.80
AKAM 180601P00090000 P Jun 01, 2018 90.0 16.35 20.80
AKAM 180601P00095000 P Jun 01, 2018 95.0 21.60 25.75
AKAM 180601P00100000 P Jun 01, 2018 100.0 26.15 30.10
AKAM 180817C00035000 C Aug 17, 2018 35.0 35.10 38.55
AKAM 180817C00037500 C Aug 17, 2018 37.5 32.10 36.25
AKAM 180817C00040000 C Aug 17, 2018 40.0 29.70 33.60
AKAM 180817C00042500 C Aug 17, 2018 42.5 27.30 31.15
AKAM 180817C00045000 C Aug 17, 2018 45.0 24.90 28.70
AKAM 180817C00047500 C Aug 17, 2018 47.5 22.50 26.45
AKAM 180817C00050000 C Aug 17, 2018 50.0 20.15 24.20
AKAM 180817C00052500 C Aug 17, 2018 52.5 17.85 20.65
AKAM 180817C00055000 C Aug 17, 2018 55.0 15.75 19.25
AKAM 180817C00057500 C Aug 17, 2018 57.5 13.40 16.10
AKAM 180817C00060000 C Aug 17, 2018 60.0 13.05 13.90
AKAM 180817C00062500 C Aug 17, 2018 62.5 10.75 12.00
AKAM 180817C00065000 C Aug 17, 2018 65.0 9.60 10.10
AKAM 180817C00067500 C Aug 17, 2018 67.5 7.95 8.50
AKAM 180817C00070000 C Aug 17, 2018 70.0 6.45 7.10
AKAM 180817C00072500 C Aug 17, 2018 72.5 5.20 5.80
AKAM 180817C00075000 C Aug 17, 2018 75.0 4.15 4.70
AKAM 180817C00077500 C Aug 17, 2018 77.5 3.15 3.55
AKAM 180817C00080000 C Aug 17, 2018 80.0 2.39 2.76
AKAM 180817C00082500 C Aug 17, 2018 82.5 1.77 2.11
AKAM 180817C00085000 C Aug 17, 2018 85.0 1.31 1.99
AKAM 180817C00090000 C Aug 17, 2018 90.0 0.65 0.87
AKAM 180817C00095000 C Aug 17, 2018 95.0 0.36 0.63
AKAM 180817C00100000 C Aug 17, 2018 100.0 0.10 0.34
AKAM 180817C00105000 C Aug 17, 2018 105.0 0.00 0.20
AKAM 180817P00035000 P Aug 17, 2018 35.0 0.00 0.27
AKAM 180817P00037500 P Aug 17, 2018 37.5 0.00 0.50
AKAM 180817P00040000 P Aug 17, 2018 40.0 0.00 0.24
AKAM 180817P00042500 P Aug 17, 2018 42.5 0.00 0.25
AKAM 180817P00045000 P Aug 17, 2018 45.0 0.00 0.25
AKAM 180817P00047500 P Aug 17, 2018 47.5 0.01 0.41
AKAM 180817P00050000 P Aug 17, 2018 50.0 0.11 0.48
AKAM 180817P00052500 P Aug 17, 2018 52.5 0.14 0.66
AKAM 180817P00055000 P Aug 17, 2018 55.0 0.56 0.93
AKAM 180817P00057500 P Aug 17, 2018 57.5 0.85 1.24
AKAM 180817P00060000 P Aug 17, 2018 60.0 1.30 1.66
AKAM 180817P00062500 P Aug 17, 2018 62.5 1.68 2.20
AKAM 180817P00065000 P Aug 17, 2018 65.0 2.48 2.89
AKAM 180817P00067500 P Aug 17, 2018 67.5 3.35 3.65
AKAM 180817P00070000 P Aug 17, 2018 70.0 4.30 4.65
AKAM 180817P00072500 P Aug 17, 2018 72.5 5.50 5.85
AKAM 180817P00075000 P Aug 17, 2018 75.0 6.90 7.25
AKAM 180817P00077500 P Aug 17, 2018 77.5 8.35 9.45
AKAM 180817P00080000 P Aug 17, 2018 80.0 9.85 10.55
AKAM 180817P00082500 P Aug 17, 2018 82.5 10.70 12.75
AKAM 180817P00085000 P Aug 17, 2018 85.0 13.80 14.50
AKAM 180817P00090000 P Aug 17, 2018 90.0 18.45 19.20
AKAM 180817P00095000 P Aug 17, 2018 95.0 21.20 24.60
AKAM 180817P00100000 P Aug 17, 2018 100.0 26.20 30.45
AKAM 180817P00105000 P Aug 17, 2018 105.0 32.20 34.65
AKAM 181116C00037500 C Nov 16, 2018 37.5 32.50 36.60
AKAM 181116C00040000 C Nov 16, 2018 40.0 30.10 34.75
AKAM 181116C00042500 C Nov 16, 2018 42.5 27.70 32.40
AKAM 181116C00045000 C Nov 16, 2018 45.0 25.50 30.00
AKAM 181116C00047500 C Nov 16, 2018 47.5 23.10 27.35
AKAM 181116C00050000 C Nov 16, 2018 50.0 21.00 25.20
AKAM 181116C00055000 C Nov 16, 2018 55.0 17.65 20.20
AKAM 181116C00060000 C Nov 16, 2018 60.0 13.80 16.25
AKAM 181116C00062500 C Nov 16, 2018 62.5 11.00 13.75
AKAM 181116C00065000 C Nov 16, 2018 65.0 10.95 12.30
AKAM 181116C00067500 C Nov 16, 2018 67.5 9.30 10.40
AKAM 181116C00070000 C Nov 16, 2018 70.0 7.85 9.05
AKAM 181116C00072500 C Nov 16, 2018 72.5 6.55 7.75
AKAM 181116C00075000 C Nov 16, 2018 75.0 5.40 6.60
AKAM 181116C00077500 C Nov 16, 2018 77.5 4.35 5.50
AKAM 181116C00080000 C Nov 16, 2018 80.0 3.45 4.80
AKAM 181116C00082500 C Nov 16, 2018 82.5 2.85 4.15
AKAM 181116C00085000 C Nov 16, 2018 85.0 2.30 3.45
AKAM 181116C00090000 C Nov 16, 2018 90.0 1.36 2.48
AKAM 181116C00095000 C Nov 16, 2018 95.0 0.80 2.55
AKAM 181116C00100000 C Nov 16, 2018 100.0 0.35 1.08
AKAM 181116C00105000 C Nov 16, 2018 105.0 0.19 0.68
AKAM 181116C00110000 C Nov 16, 2018 110.0 0.00 0.43
AKAM 181116P00037500 P Nov 16, 2018 37.5 0.00 0.39
AKAM 181116P00040000 P Nov 16, 2018 40.0 0.00 0.41
AKAM 181116P00042500 P Nov 16, 2018 42.5 0.00 0.49
AKAM 181116P00045000 P Nov 16, 2018 45.0 0.10 0.63
AKAM 181116P00047500 P Nov 16, 2018 47.5 0.16 0.80
AKAM 181116P00050000 P Nov 16, 2018 50.0 0.18 1.04
AKAM 181116P00055000 P Nov 16, 2018 55.0 0.98 1.82
AKAM 181116P00060000 P Nov 16, 2018 60.0 2.15 2.98
AKAM 181116P00062500 P Nov 16, 2018 62.5 2.82 3.70
AKAM 181116P00065000 P Nov 16, 2018 65.0 3.55 4.55
AKAM 181116P00067500 P Nov 16, 2018 67.5 4.35 5.20
AKAM 181116P00070000 P Nov 16, 2018 70.0 5.50 6.40
AKAM 181116P00072500 P Nov 16, 2018 72.5 6.70 7.55
AKAM 181116P00075000 P Nov 16, 2018 75.0 8.00 8.90
AKAM 181116P00077500 P Nov 16, 2018 77.5 9.50 10.70
AKAM 181116P00080000 P Nov 16, 2018 80.0 11.00 12.25
AKAM 181116P00082500 P Nov 16, 2018 82.5 12.60 14.05
AKAM 181116P00085000 P Nov 16, 2018 85.0 14.75 16.15
AKAM 181116P00090000 P Nov 16, 2018 90.0 18.15 20.35
AKAM 181116P00095000 P Nov 16, 2018 95.0 21.55 25.90
AKAM 181116P00100000 P Nov 16, 2018 100.0 26.30 30.70
AKAM 181116P00105000 P Nov 16, 2018 105.0 31.30 35.80
AKAM 181116P00110000 P Nov 16, 2018 110.0 36.10 40.35
AKAM 190118C00025000 C Jan 18, 2019 25.0 44.90 48.75
AKAM 190118C00027500 C Jan 18, 2019 27.5 42.50 46.00
AKAM 190118C00030000 C Jan 18, 2019 30.0 40.10 43.75
AKAM 190118C00032500 C Jan 18, 2019 32.5 37.50 42.20
AKAM 190118C00035000 C Jan 18, 2019 35.0 35.20 38.35
AKAM 190118C00037500 C Jan 18, 2019 37.5 32.90 35.90
AKAM 190118C00040000 C Jan 18, 2019 40.0 30.60 33.55
AKAM 190118C00042500 C Jan 18, 2019 42.5 28.30 31.15
AKAM 190118C00045000 C Jan 18, 2019 45.0 26.10 28.85
AKAM 190118C00047500 C Jan 18, 2019 47.5 23.65 26.55
AKAM 190118C00050000 C Jan 18, 2019 50.0 21.40 24.95
AKAM 190118C00052500 C Jan 18, 2019 52.5 20.50 22.20
AKAM 190118C00055000 C Jan 18, 2019 55.0 18.50 19.95
AKAM 190118C00057500 C Jan 18, 2019 57.5 16.30 17.95
AKAM 190118C00060000 C Jan 18, 2019 60.0 14.55 16.00
AKAM 190118C00062500 C Jan 18, 2019 62.5 12.30 14.20
AKAM 190118C00065000 C Jan 18, 2019 65.0 11.20 12.50
AKAM 190118C00067500 C Jan 18, 2019 67.5 9.80 10.90
AKAM 190118C00070000 C Jan 18, 2019 70.0 8.45 9.50
AKAM 190118C00072500 C Jan 18, 2019 72.5 7.20 8.35
AKAM 190118C00075000 C Jan 18, 2019 75.0 6.35 7.00
AKAM 190118C00077500 C Jan 18, 2019 77.5 5.30 6.00
AKAM 190118C00080000 C Jan 18, 2019 80.0 4.40 5.05
AKAM 190118C00082500 C Jan 18, 2019 82.5 3.60 4.25
AKAM 190118C00085000 C Jan 18, 2019 85.0 2.90 3.55
AKAM 190118C00090000 C Jan 18, 2019 90.0 1.89 2.40
AKAM 190118C00095000 C Jan 18, 2019 95.0 1.10 1.61
AKAM 190118C00100000 C Jan 18, 2019 100.0 0.64 1.07
AKAM 190118C00105000 C Jan 18, 2019 105.0 0.33 0.80
AKAM 190118C00110000 C Jan 18, 2019 110.0 0.20 0.53
AKAM 190118P00025000 P Jan 18, 2019 25.0 0.00 0.41
AKAM 190118P00027500 P Jan 18, 2019 27.5 0.00 0.39
AKAM 190118P00030000 P Jan 18, 2019 30.0 0.05 0.42
AKAM 190118P00032500 P Jan 18, 2019 32.5 0.00 0.26
AKAM 190118P00035000 P Jan 18, 2019 35.0 0.10 0.36
AKAM 190118P00037500 P Jan 18, 2019 37.5 0.07 0.52
AKAM 190118P00040000 P Jan 18, 2019 40.0 0.15 0.45
AKAM 190118P00042500 P Jan 18, 2019 42.5 0.26 0.60
AKAM 190118P00045000 P Jan 18, 2019 45.0 0.45 0.77
AKAM 190118P00047500 P Jan 18, 2019 47.5 0.62 0.98
AKAM 190118P00050000 P Jan 18, 2019 50.0 0.80 1.27
AKAM 190118P00052500 P Jan 18, 2019 52.5 0.54 1.59
AKAM 190118P00055000 P Jan 18, 2019 55.0 1.29 2.06
AKAM 190118P00057500 P Jan 18, 2019 57.5 1.56 2.58
AKAM 190118P00060000 P Jan 18, 2019 60.0 1.65 3.10
AKAM 190118P00062500 P Jan 18, 2019 62.5 3.00 3.80
AKAM 190118P00065000 P Jan 18, 2019 65.0 3.80 4.60
AKAM 190118P00067500 P Jan 18, 2019 67.5 4.75 5.55
AKAM 190118P00070000 P Jan 18, 2019 70.0 5.90 6.75
AKAM 190118P00072500 P Jan 18, 2019 72.5 7.05 7.90
AKAM 190118P00075000 P Jan 18, 2019 75.0 8.30 9.25
AKAM 190118P00077500 P Jan 18, 2019 77.5 9.75 10.70
AKAM 190118P00080000 P Jan 18, 2019 80.0 10.90 12.25
AKAM 190118P00082500 P Jan 18, 2019 82.5 13.10 13.90
AKAM 190118P00085000 P Jan 18, 2019 85.0 13.20 15.70
AKAM 190118P00090000 P Jan 18, 2019 90.0 18.95 19.75
AKAM 190118P00095000 P Jan 18, 2019 95.0 22.95 24.25
AKAM 190118P00100000 P Jan 18, 2019 100.0 26.45 30.45
AKAM 190118P00105000 P Jan 18, 2019 105.0 31.15 34.85
AKAM 190118P00110000 P Jan 18, 2019 110.0 35.90 39.80
AKAM 200117C00027500 C Jan 17, 2020 27.5 43.50 48.00
AKAM 200117C00030000 C Jan 17, 2020 30.0 41.10 45.80
AKAM 200117C00032500 C Jan 17, 2020 32.5 39.00 43.40
AKAM 200117C00035000 C Jan 17, 2020 35.0 36.50 41.20
AKAM 200117C00037500 C Jan 17, 2020 37.5 34.50 38.85
AKAM 200117C00040000 C Jan 17, 2020 40.0 32.35 35.95
AKAM 200117C00042500 C Jan 17, 2020 42.5 30.20 34.15
AKAM 200117C00045000 C Jan 17, 2020 45.0 28.10 32.00
AKAM 200117C00047500 C Jan 17, 2020 47.5 27.60 29.65
AKAM 200117C00050000 C Jan 17, 2020 50.0 24.65 27.50
AKAM 200117C00052500 C Jan 17, 2020 52.5 22.90 25.70
AKAM 200117C00055000 C Jan 17, 2020 55.0 21.00 23.70
AKAM 200117C00057500 C Jan 17, 2020 57.5 18.90 22.05
AKAM 200117C00060000 C Jan 17, 2020 60.0 17.70 20.70
AKAM 200117C00062500 C Jan 17, 2020 62.5 16.10 18.80
AKAM 200117C00065000 C Jan 17, 2020 65.0 14.05 17.25
AKAM 200117C00067500 C Jan 17, 2020 67.5 13.25 15.45
AKAM 200117C00070000 C Jan 17, 2020 70.0 11.95 14.15
AKAM 200117C00072500 C Jan 17, 2020 72.5 11.45 12.90
AKAM 200117C00075000 C Jan 17, 2020 75.0 8.75 11.60
AKAM 200117C00077500 C Jan 17, 2020 77.5 8.65 10.45
AKAM 200117C00080000 C Jan 17, 2020 80.0 8.30 9.60
AKAM 200117C00082500 C Jan 17, 2020 82.5 7.40 8.50
AKAM 200117C00085000 C Jan 17, 2020 85.0 6.00 7.55
AKAM 200117C00090000 C Jan 17, 2020 90.0 4.95 6.15
AKAM 200117C00095000 C Jan 17, 2020 95.0 4.00 4.65
AKAM 200117C00100000 C Jan 17, 2020 100.0 2.68 3.95
AKAM 200117C00105000 C Jan 17, 2020 105.0 1.60 3.30
AKAM 200117C00110000 C Jan 17, 2020 110.0 0.01 2.87
AKAM 200117P00027500 P Jan 17, 2020 27.5 0.00 1.18
AKAM 200117P00030000 P Jan 17, 2020 30.0 0.10 1.39
AKAM 200117P00032500 P Jan 17, 2020 32.5 0.23 1.37
AKAM 200117P00035000 P Jan 17, 2020 35.0 0.28 4.30
AKAM 200117P00037500 P Jan 17, 2020 37.5 0.00 1.55
AKAM 200117P00040000 P Jan 17, 2020 40.0 0.82 2.46
AKAM 200117P00042500 P Jan 17, 2020 42.5 0.38 3.45
AKAM 200117P00045000 P Jan 17, 2020 45.0 1.26 2.98
AKAM 200117P00047500 P Jan 17, 2020 47.5 0.03 2.54
AKAM 200117P00050000 P Jan 17, 2020 50.0 1.92 2.95
AKAM 200117P00052500 P Jan 17, 2020 52.5 2.31 3.40
AKAM 200117P00055000 P Jan 17, 2020 55.0 2.79 4.05
AKAM 200117P00057500 P Jan 17, 2020 57.5 3.70 4.70
AKAM 200117P00060000 P Jan 17, 2020 60.0 4.00 5.45
AKAM 200117P00062500 P Jan 17, 2020 62.5 5.30 6.30
AKAM 200117P00065000 P Jan 17, 2020 65.0 5.65 7.20
AKAM 200117P00067500 P Jan 17, 2020 67.5 6.70 8.20
AKAM 200117P00070000 P Jan 17, 2020 70.0 7.70 9.35
AKAM 200117P00072500 P Jan 17, 2020 72.5 9.25 10.50
AKAM 200117P00075000 P Jan 17, 2020 75.0 10.15 11.80
AKAM 200117P00077500 P Jan 17, 2020 77.5 11.50 13.15
AKAM 200117P00080000 P Jan 17, 2020 80.0 12.95 14.20
AKAM 200117P00082500 P Jan 17, 2020 82.5 15.00 16.10
AKAM 200117P00085000 P Jan 17, 2020 85.0 16.60 17.75
AKAM 200117P00090000 P Jan 17, 2020 90.0 19.95 21.90
AKAM 200117P00095000 P Jan 17, 2020 95.0 23.75 25.85
AKAM 200117P00100000 P Jan 17, 2020 100.0 27.95 30.05
AKAM 200117P00105000 P Jan 17, 2020 105.0 31.15 35.55
AKAM 200117P00110000 P Jan 17, 2020 110.0 36.00 40.70
OPRA data is delayed 15 minutes.