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 (2016-10-14)Premium Content

Akamai Technologies Inc (AKAM)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 161209C00052500 C 12/09/16 52.5 11.70 16.15
AKAM 161209C00055000 C 12/09/16 55.0 9.00 13.55
AKAM 161209C00055500 C 12/09/16 55.5 8.55 13.15
AKAM 161209C00056000 C 12/09/16 56.0 8.00 12.65
AKAM 161209C00056500 C 12/09/16 56.5 7.50 12.15
AKAM 161209C00057000 C 12/09/16 57.0 7.00 11.50
AKAM 161209C00057500 C 12/09/16 57.5 6.50 11.00
AKAM 161209C00058000 C 12/09/16 58.0 6.00 10.50
AKAM 161209C00058500 C 12/09/16 58.5 5.35 9.90
AKAM 161209C00059000 C 12/09/16 59.0 5.15 9.55
AKAM 161209C00059500 C 12/09/16 59.5 5.65 8.25
AKAM 161209C00060000 C 12/09/16 60.0 5.40 8.40
AKAM 161209C00060500 C 12/09/16 60.5 4.85 7.00
AKAM 161209C00061000 C 12/09/16 61.0 4.40 6.10
AKAM 161209C00061500 C 12/09/16 61.5 3.90 6.70
AKAM 161209C00062000 C 12/09/16 62.0 4.20 4.40
AKAM 161209C00062500 C 12/09/16 62.5 3.70 3.85
AKAM 161209C00063000 C 12/09/16 63.0 3.20 3.35
AKAM 161209C00063500 C 12/09/16 63.5 2.76 2.87
AKAM 161209C00064000 C 12/09/16 64.0 2.25 2.38
AKAM 161209C00064500 C 12/09/16 64.5 1.77 1.88
AKAM 161209C00065000 C 12/09/16 65.0 1.31 1.40
AKAM 161209C00065500 C 12/09/16 65.5 0.88 0.94
AKAM 161209C00066000 C 12/09/16 66.0 0.51 0.56
AKAM 161209C00066500 C 12/09/16 66.5 0.25 0.28
AKAM 161209C00067000 C 12/09/16 67.0 0.09 0.12
AKAM 161209C00067500 C 12/09/16 67.5 0.02 0.10
AKAM 161209C00068000 C 12/09/16 68.0 0.00 0.27
AKAM 161209C00068500 C 12/09/16 68.5 0.00 0.22
AKAM 161209C00069000 C 12/09/16 69.0 0.00 0.11
AKAM 161209C00069500 C 12/09/16 69.5 0.00 0.19
AKAM 161209C00070000 C 12/09/16 70.0 0.00 0.12
AKAM 161209C00070500 C 12/09/16 70.5 0.00 0.19
AKAM 161209C00071000 C 12/09/16 71.0 0.00 0.18
AKAM 161209C00071500 C 12/09/16 71.5 0.00 0.17
AKAM 161209C00072000 C 12/09/16 72.0 0.00 0.18
AKAM 161209C00072500 C 12/09/16 72.5 0.00 0.18
AKAM 161209C00073000 C 12/09/16 73.0 0.00 0.18
AKAM 161209C00073500 C 12/09/16 73.5 0.00 0.17
AKAM 161209C00074000 C 12/09/16 74.0 0.00 0.18
AKAM 161209C00074500 C 12/09/16 74.5 0.00 0.17
AKAM 161209C00075000 C 12/09/16 75.0 0.00 0.16
AKAM 161209C00075500 C 12/09/16 75.5 0.00 0.17
AKAM 161209C00080000 C 12/09/16 80.0 0.00 0.18
AKAM 161209C00085000 C 12/09/16 85.0 0.00 0.18
AKAM 161209C00090000 C 12/09/16 90.0 0.00 0.18
AKAM 161209P00052500 P 12/09/16 52.5 0.00 0.05
AKAM 161209P00055000 P 12/09/16 55.0 0.00 0.16
AKAM 161209P00055500 P 12/09/16 55.5 0.00 0.18
AKAM 161209P00056000 P 12/09/16 56.0 0.00 0.17
AKAM 161209P00056500 P 12/09/16 56.5 0.00 0.16
AKAM 161209P00057000 P 12/09/16 57.0 0.00 0.17
AKAM 161209P00057500 P 12/09/16 57.5 0.00 0.16
AKAM 161209P00058000 P 12/09/16 58.0 0.00 0.17
AKAM 161209P00058500 P 12/09/16 58.5 0.00 0.17
AKAM 161209P00059000 P 12/09/16 59.0 0.00 0.18
AKAM 161209P00059500 P 12/09/16 59.5 0.00 0.18
AKAM 161209P00060000 P 12/09/16 60.0 0.00 0.17
AKAM 161209P00060500 P 12/09/16 60.5 0.00 0.16
AKAM 161209P00061000 P 12/09/16 61.0 0.00 0.18
AKAM 161209P00061500 P 12/09/16 61.5 0.00 0.17
AKAM 161209P00062000 P 12/09/16 62.0 0.00 0.49
AKAM 161209P00062500 P 12/09/16 62.5 0.00 0.20
AKAM 161209P00063000 P 12/09/16 63.0 0.00 0.33
AKAM 161209P00063500 P 12/09/16 63.5 0.00 0.45
AKAM 161209P00064000 P 12/09/16 64.0 0.00 0.27
AKAM 161209P00064500 P 12/09/16 64.5 0.00 0.17
AKAM 161209P00065000 P 12/09/16 65.0 0.04 0.08
AKAM 161209P00065500 P 12/09/16 65.5 0.09 0.13
AKAM 161209P00066000 P 12/09/16 66.0 0.21 0.25
AKAM 161209P00066500 P 12/09/16 66.5 0.43 0.49
AKAM 161209P00067000 P 12/09/16 67.0 0.77 0.84
AKAM 161209P00067500 P 12/09/16 67.5 1.19 1.30
AKAM 161209P00068000 P 12/09/16 68.0 1.65 1.78
AKAM 161209P00068500 P 12/09/16 68.5 2.15 2.27
AKAM 161209P00069000 P 12/09/16 69.0 2.64 2.77
AKAM 161209P00069500 P 12/09/16 69.5 3.10 3.30
AKAM 161209P00070000 P 12/09/16 70.0 3.60 4.45
AKAM 161209P00070500 P 12/09/16 70.5 4.05 5.00
AKAM 161209P00071000 P 12/09/16 71.0 3.25 6.80
AKAM 161209P00071500 P 12/09/16 71.5 3.60 7.35
AKAM 161209P00072000 P 12/09/16 72.0 4.20 8.05
AKAM 161209P00072500 P 12/09/16 72.5 5.20 8.35
AKAM 161209P00073000 P 12/09/16 73.0 5.85 8.85
AKAM 161209P00073500 P 12/09/16 73.5 5.75 9.55
AKAM 161209P00074000 P 12/09/16 74.0 5.75 10.20
AKAM 161209P00074500 P 12/09/16 74.5 6.65 10.60
AKAM 161209P00075000 P 12/09/16 75.0 6.50 11.00
AKAM 161209P00075500 P 12/09/16 75.5 7.70 11.60
AKAM 161209P00080000 P 12/09/16 80.0 11.55 16.10
AKAM 161209P00085000 P 12/09/16 85.0 16.75 21.10
AKAM 161209P00090000 P 12/09/16 90.0 21.35 25.95
AKAM 161216C00030000 C 12/16/16 30.0 34.35 38.75
AKAM 161216C00032500 C 12/16/16 32.5 31.65 36.25
AKAM 161216C00035000 C 12/16/16 35.0 29.15 33.75
AKAM 161216C00037500 C 12/16/16 37.5 26.55 30.85
AKAM 161216C00040000 C 12/16/16 40.0 24.35 28.75
AKAM 161216C00042500 C 12/16/16 42.5 22.65 26.25
AKAM 161216C00044000 C 12/16/16 44.0 21.05 24.65
AKAM 161216C00045000 C 12/16/16 45.0 20.00 23.65
AKAM 161216C00046000 C 12/16/16 46.0 19.00 22.75
AKAM 161216C00047000 C 12/16/16 47.0 17.15 21.65
AKAM 161216C00047500 C 12/16/16 47.5 18.35 21.25
AKAM 161216C00048000 C 12/16/16 48.0 16.15 20.55
AKAM 161216C00048500 C 12/16/16 48.5 15.65 20.15
AKAM 161216C00049000 C 12/16/16 49.0 15.25 19.70
AKAM 161216C00049500 C 12/16/16 49.5 14.75 19.25
AKAM 161216C00050000 C 12/16/16 50.0 15.35 18.75
AKAM 161216C00050500 C 12/16/16 50.5 13.75 18.05
AKAM 161216C00051000 C 12/16/16 51.0 13.20 17.40
AKAM 161216C00051500 C 12/16/16 51.5 12.65 17.00
AKAM 161216C00052000 C 12/16/16 52.0 12.15 16.55
AKAM 161216C00052500 C 12/16/16 52.5 11.75 16.15
AKAM 161216C00053000 C 12/16/16 53.0 11.20 15.50
AKAM 161216C00053500 C 12/16/16 53.5 12.35 15.25
AKAM 161216C00054000 C 12/16/16 54.0 11.90 14.70
AKAM 161216C00054500 C 12/16/16 54.5 10.85 14.20
AKAM 161216C00055000 C 12/16/16 55.0 10.85 13.80
AKAM 161216C00055500 C 12/16/16 55.5 10.05 13.20
AKAM 161216C00056000 C 12/16/16 56.0 9.10 12.70
AKAM 161216C00056500 C 12/16/16 56.5 9.35 12.20
AKAM 161216C00057000 C 12/16/16 57.0 8.85 10.40
AKAM 161216C00057500 C 12/16/16 57.5 8.40 9.80
AKAM 161216C00058000 C 12/16/16 58.0 7.90 10.20
AKAM 161216C00058500 C 12/16/16 58.5 7.40 9.80
AKAM 161216C00059000 C 12/16/16 59.0 7.05 9.00
AKAM 161216C00059500 C 12/16/16 59.5 6.40 7.75
AKAM 161216C00060000 C 12/16/16 60.0 6.25 6.40
AKAM 161216C00060500 C 12/16/16 60.5 5.45 6.95
AKAM 161216C00061000 C 12/16/16 61.0 4.95 6.45
AKAM 161216C00061500 C 12/16/16 61.5 3.95 6.90
AKAM 161216C00062000 C 12/16/16 62.0 3.75 5.65
AKAM 161216C00062500 C 12/16/16 62.5 3.80 4.00
AKAM 161216C00063000 C 12/16/16 63.0 2.78 4.05
AKAM 161216C00063500 C 12/16/16 63.5 2.95 3.05
AKAM 161216C00064000 C 12/16/16 64.0 2.52 2.60
AKAM 161216C00064500 C 12/16/16 64.5 2.11 2.18
AKAM 161216C00065000 C 12/16/16 65.0 1.73 1.79
AKAM 161216C00065500 C 12/16/16 65.5 1.38 1.43
AKAM 161216C00066000 C 12/16/16 66.0 1.07 1.11
AKAM 161216C00066500 C 12/16/16 66.5 0.80 0.85
AKAM 161216C00067000 C 12/16/16 67.0 0.58 0.63
AKAM 161216C00067500 C 12/16/16 67.5 0.41 0.45
AKAM 161216C00068000 C 12/16/16 68.0 0.29 0.32
AKAM 161216C00068500 C 12/16/16 68.5 0.19 0.23
AKAM 161216C00069000 C 12/16/16 69.0 0.00 0.17
AKAM 161216C00069500 C 12/16/16 69.5 0.07 0.17
AKAM 161216C00070000 C 12/16/16 70.0 0.05 0.10
AKAM 161216C00070500 C 12/16/16 70.5 0.00 0.43
AKAM 161216C00071000 C 12/16/16 71.0 0.00 0.46
AKAM 161216C00071500 C 12/16/16 71.5 0.00 0.50
AKAM 161216C00072000 C 12/16/16 72.0 0.00 0.44
AKAM 161216C00072500 C 12/16/16 72.5 0.00 0.34
AKAM 161216C00073000 C 12/16/16 73.0 0.00 0.19
AKAM 161216C00073500 C 12/16/16 73.5 0.00 0.19
AKAM 161216C00074000 C 12/16/16 74.0 0.00 0.19
AKAM 161216C00074500 C 12/16/16 74.5 0.00 0.19
AKAM 161216C00075000 C 12/16/16 75.0 0.00 0.16
AKAM 161216C00076000 C 12/16/16 76.0 0.00 0.18
AKAM 161216C00077500 C 12/16/16 77.5 0.00 0.18
AKAM 161216C00080000 C 12/16/16 80.0 0.00 0.17
AKAM 161216C00085000 C 12/16/16 85.0 0.00 0.17
AKAM 161216P00030000 P 12/16/16 30.0 0.00 0.18
AKAM 161216P00032500 P 12/16/16 32.5 0.00 0.18
AKAM 161216P00035000 P 12/16/16 35.0 0.00 0.18
AKAM 161216P00037500 P 12/16/16 37.5 0.00 0.18
AKAM 161216P00040000 P 12/16/16 40.0 0.00 0.17
AKAM 161216P00042500 P 12/16/16 42.5 0.00 0.18
AKAM 161216P00044000 P 12/16/16 44.0 0.00 0.18
AKAM 161216P00045000 P 12/16/16 45.0 0.00 0.17
AKAM 161216P00046000 P 12/16/16 46.0 0.00 0.18
AKAM 161216P00047000 P 12/16/16 47.0 0.00 0.18
AKAM 161216P00047500 P 12/16/16 47.5 0.00 0.18
AKAM 161216P00048000 P 12/16/16 48.0 0.00 0.18
AKAM 161216P00048500 P 12/16/16 48.5 0.00 0.18
AKAM 161216P00049000 P 12/16/16 49.0 0.00 0.18
AKAM 161216P00049500 P 12/16/16 49.5 0.00 0.18
AKAM 161216P00050000 P 12/16/16 50.0 0.00 0.16
AKAM 161216P00050500 P 12/16/16 50.5 0.00 0.18
AKAM 161216P00051000 P 12/16/16 51.0 0.00 0.17
AKAM 161216P00051500 P 12/16/16 51.5 0.00 0.18
AKAM 161216P00052000 P 12/16/16 52.0 0.00 0.16
AKAM 161216P00052500 P 12/16/16 52.5 0.00 0.18
AKAM 161216P00053000 P 12/16/16 53.0 0.00 0.18
AKAM 161216P00053500 P 12/16/16 53.5 0.00 0.17
AKAM 161216P00054000 P 12/16/16 54.0 0.00 0.18
AKAM 161216P00054500 P 12/16/16 54.5 0.00 0.19
AKAM 161216P00055000 P 12/16/16 55.0 0.00 0.01
AKAM 161216P00055500 P 12/16/16 55.5 0.00 0.18
AKAM 161216P00056000 P 12/16/16 56.0 0.00 0.19
AKAM 161216P00056500 P 12/16/16 56.5 0.00 0.19
AKAM 161216P00057000 P 12/16/16 57.0 0.00 0.19
AKAM 161216P00057500 P 12/16/16 57.5 0.00 0.19
AKAM 161216P00058000 P 12/16/16 58.0 0.00 0.19
AKAM 161216P00058500 P 12/16/16 58.5 0.00 0.50
AKAM 161216P00059000 P 12/16/16 59.0 0.00 0.50
AKAM 161216P00059500 P 12/16/16 59.5 0.00 0.50
AKAM 161216P00060000 P 12/16/16 60.0 0.03 0.06
AKAM 161216P00060500 P 12/16/16 60.5 0.00 0.47
AKAM 161216P00061000 P 12/16/16 61.0 0.00 0.46
AKAM 161216P00061500 P 12/16/16 61.5 0.00 0.42
AKAM 161216P00062000 P 12/16/16 62.0 0.00 0.36
AKAM 161216P00062500 P 12/16/16 62.5 0.09 0.16
AKAM 161216P00063000 P 12/16/16 63.0 0.12 0.16
AKAM 161216P00063500 P 12/16/16 63.5 0.17 0.20
AKAM 161216P00064000 P 12/16/16 64.0 0.23 0.26
AKAM 161216P00064500 P 12/16/16 64.5 0.31 0.35
AKAM 161216P00065000 P 12/16/16 65.0 0.43 0.47
AKAM 161216P00065500 P 12/16/16 65.5 0.58 0.62
AKAM 161216P00066000 P 12/16/16 66.0 0.76 0.81
AKAM 161216P00066500 P 12/16/16 66.5 0.99 1.05
AKAM 161216P00067000 P 12/16/16 67.0 1.27 1.33
AKAM 161216P00067500 P 12/16/16 67.5 1.52 1.72
AKAM 161216P00068000 P 12/16/16 68.0 1.67 2.12
AKAM 161216P00068500 P 12/16/16 68.5 1.96 2.71
AKAM 161216P00069000 P 12/16/16 69.0 2.29 3.80
AKAM 161216P00069500 P 12/16/16 69.5 2.73 4.35
AKAM 161216P00070000 P 12/16/16 70.0 3.70 3.90
AKAM 161216P00070500 P 12/16/16 70.5 3.60 5.55
AKAM 161216P00071000 P 12/16/16 71.0 4.10 5.70
AKAM 161216P00071500 P 12/16/16 71.5 4.55 7.10
AKAM 161216P00072000 P 12/16/16 72.0 5.05 6.40
AKAM 161216P00072500 P 12/16/16 72.5 5.55 7.05
AKAM 161216P00073000 P 12/16/16 73.0 4.60 7.80
AKAM 161216P00073500 P 12/16/16 73.5 6.55 8.30
AKAM 161216P00074000 P 12/16/16 74.0 7.05 10.10
AKAM 161216P00074500 P 12/16/16 74.5 7.50 10.60
AKAM 161216P00075000 P 12/16/16 75.0 8.00 11.25
AKAM 161216P00076000 P 12/16/16 76.0 9.05 12.25
AKAM 161216P00077500 P 12/16/16 77.5 10.55 13.60
AKAM 161216P00080000 P 12/16/16 80.0 12.10 16.10
AKAM 161216P00085000 P 12/16/16 85.0 18.05 21.15
AKAM 161223C00050000 C 12/23/16 50.0 13.95 18.00
AKAM 161223C00055000 C 12/23/16 55.0 9.25 13.55
AKAM 161223C00058500 C 12/23/16 58.5 6.80 9.40
AKAM 161223C00059000 C 12/23/16 59.0 6.35 9.35
AKAM 161223C00059500 C 12/23/16 59.5 4.85 8.00
AKAM 161223C00060000 C 12/23/16 60.0 5.40 7.20
AKAM 161223C00060500 C 12/23/16 60.5 3.90 7.10
AKAM 161223C00061000 C 12/23/16 61.0 5.20 6.75
AKAM 161223C00061500 C 12/23/16 61.5 4.10 7.20
AKAM 161223C00062000 C 12/23/16 62.0 3.75 6.10
AKAM 161223C00062500 C 12/23/16 62.5 3.65 5.40
AKAM 161223C00063000 C 12/23/16 63.0 3.20 5.05
AKAM 161223C00063500 C 12/23/16 63.5 2.91 3.60
AKAM 161223C00064000 C 12/23/16 64.0 2.45 3.15
AKAM 161223C00064500 C 12/23/16 64.5 2.34 2.44
AKAM 161223C00065000 C 12/23/16 65.0 1.99 2.06
AKAM 161223C00065500 C 12/23/16 65.5 1.66 1.73
AKAM 161223C00066000 C 12/23/16 66.0 1.36 1.42
AKAM 161223C00066500 C 12/23/16 66.5 1.10 1.15
AKAM 161223C00067000 C 12/23/16 67.0 0.88 0.91
AKAM 161223C00067500 C 12/23/16 67.5 0.69 0.72
AKAM 161223C00068000 C 12/23/16 68.0 0.53 0.56
AKAM 161223C00068500 C 12/23/16 68.5 0.40 0.43
AKAM 161223C00069000 C 12/23/16 69.0 0.30 0.32
AKAM 161223C00069500 C 12/23/16 69.5 0.22 0.25
AKAM 161223C00070000 C 12/23/16 70.0 0.15 0.23
AKAM 161223C00070500 C 12/23/16 70.5 0.10 0.23
AKAM 161223C00071000 C 12/23/16 71.0 0.00 0.29
AKAM 161223C00071500 C 12/23/16 71.5 0.01 0.44
AKAM 161223C00072000 C 12/23/16 72.0 0.01 0.42
AKAM 161223C00072500 C 12/23/16 72.5 0.00 0.45
AKAM 161223C00073000 C 12/23/16 73.0 0.00 0.47
AKAM 161223C00073500 C 12/23/16 73.5 0.00 0.49
AKAM 161223C00074000 C 12/23/16 74.0 0.00 0.48
AKAM 161223C00074500 C 12/23/16 74.5 0.00 0.49
AKAM 161223C00075000 C 12/23/16 75.0 0.00 0.49
AKAM 161223C00075500 C 12/23/16 75.5 0.00 0.49
AKAM 161223C00080000 C 12/23/16 80.0 0.00 0.50
AKAM 161223P00050000 P 12/23/16 50.0 0.00 0.48
AKAM 161223P00055000 P 12/23/16 55.0 0.00 0.49
AKAM 161223P00058500 P 12/23/16 58.5 0.01 0.47
AKAM 161223P00059000 P 12/23/16 59.0 0.00 0.47
AKAM 161223P00059500 P 12/23/16 59.5 0.00 0.46
AKAM 161223P00060000 P 12/23/16 60.0 0.00 0.39
AKAM 161223P00060500 P 12/23/16 60.5 0.00 0.28
AKAM 161223P00061000 P 12/23/16 61.0 0.00 0.22
AKAM 161223P00061500 P 12/23/16 61.5 0.14 0.19
AKAM 161223P00062000 P 12/23/16 62.0 0.18 0.21
AKAM 161223P00062500 P 12/23/16 62.5 0.22 0.25
AKAM 161223P00063000 P 12/23/16 63.0 0.27 0.31
AKAM 161223P00063500 P 12/23/16 63.5 0.35 0.39
AKAM 161223P00064000 P 12/23/16 64.0 0.44 0.48
AKAM 161223P00064500 P 12/23/16 64.5 0.56 0.59
AKAM 161223P00065000 P 12/23/16 65.0 0.69 0.73
AKAM 161223P00065500 P 12/23/16 65.5 0.86 0.90
AKAM 161223P00066000 P 12/23/16 66.0 1.07 1.09
AKAM 161223P00066500 P 12/23/16 66.5 1.29 1.33
AKAM 161223P00067000 P 12/23/16 67.0 1.55 1.61
AKAM 161223P00067500 P 12/23/16 67.5 1.85 1.93
AKAM 161223P00068000 P 12/23/16 68.0 2.13 2.60
AKAM 161223P00068500 P 12/23/16 68.5 1.76 2.84
AKAM 161223P00069000 P 12/23/16 69.0 2.35 3.30
AKAM 161223P00069500 P 12/23/16 69.5 2.99 3.75
AKAM 161223P00070000 P 12/23/16 70.0 2.99 4.25
AKAM 161223P00070500 P 12/23/16 70.5 3.60 6.40
AKAM 161223P00071000 P 12/23/16 71.0 3.90 6.90
AKAM 161223P00071500 P 12/23/16 71.5 4.35 6.35
AKAM 161223P00072000 P 12/23/16 72.0 4.80 6.80
AKAM 161223P00072500 P 12/23/16 72.5 5.30 7.30
AKAM 161223P00073000 P 12/23/16 73.0 5.95 8.80
AKAM 161223P00073500 P 12/23/16 73.5 6.05 8.30
AKAM 161223P00074000 P 12/23/16 74.0 6.70 9.85
AKAM 161223P00074500 P 12/23/16 74.5 7.20 10.35
AKAM 161223P00075000 P 12/23/16 75.0 7.75 10.85
AKAM 161223P00075500 P 12/23/16 75.5 7.60 11.35
AKAM 161223P00080000 P 12/23/16 80.0 11.50 16.00
AKAM 161230C00055000 C 12/30/16 55.0 9.25 13.55
AKAM 161230C00058500 C 12/30/16 58.5 6.90 9.60
AKAM 161230C00059000 C 12/30/16 59.0 6.40 8.95
AKAM 161230C00059500 C 12/30/16 59.5 5.95 8.75
AKAM 161230C00060000 C 12/30/16 60.0 5.50 7.35
AKAM 161230C00060500 C 12/30/16 60.5 5.05 7.95
AKAM 161230C00061000 C 12/30/16 61.0 4.70 6.75
AKAM 161230C00061500 C 12/30/16 61.5 4.25 6.90
AKAM 161230C00062000 C 12/30/16 62.0 3.90 6.20
AKAM 161230C00062500 C 12/30/16 62.5 3.85 5.50
AKAM 161230C00063000 C 12/30/16 63.0 3.30 3.95
AKAM 161230C00063500 C 12/30/16 63.5 1.80 3.75
AKAM 161230C00064000 C 12/30/16 64.0 2.19 3.65
AKAM 161230C00064500 C 12/30/16 64.5 2.26 2.96
AKAM 161230C00065000 C 12/30/16 65.0 2.20 2.29
AKAM 161230C00065500 C 12/30/16 65.5 1.88 1.94
AKAM 161230C00066000 C 12/30/16 66.0 1.59 1.64
AKAM 161230C00066500 C 12/30/16 66.5 1.33 1.38
AKAM 161230C00067000 C 12/30/16 67.0 1.10 1.14
AKAM 161230C00067500 C 12/30/16 67.5 0.89 0.93
AKAM 161230C00068000 C 12/30/16 68.0 0.72 0.76
AKAM 161230C00068500 C 12/30/16 68.5 0.57 0.62
AKAM 161230C00069000 C 12/30/16 69.0 0.45 0.49
AKAM 161230C00069500 C 12/30/16 69.5 0.35 0.39
AKAM 161230C00070000 C 12/30/16 70.0 0.27 0.31
AKAM 161230C00070500 C 12/30/16 70.5 0.21 0.25
AKAM 161230C00071000 C 12/30/16 71.0 0.16 0.22
AKAM 161230C00071500 C 12/30/16 71.5 0.12 0.28
AKAM 161230C00072000 C 12/30/16 72.0 0.00 0.28
AKAM 161230C00072500 C 12/30/16 72.5 0.00 0.42
AKAM 161230C00073000 C 12/30/16 73.0 0.00 0.37
AKAM 161230C00073500 C 12/30/16 73.5 0.00 0.46
AKAM 161230C00074000 C 12/30/16 74.0 0.00 0.46
AKAM 161230P00055000 P 12/30/16 55.0 0.00 0.50
AKAM 161230P00058500 P 12/30/16 58.5 0.00 0.46
AKAM 161230P00059000 P 12/30/16 59.0 0.01 0.38
AKAM 161230P00059500 P 12/30/16 59.5 0.06 0.29
AKAM 161230P00060000 P 12/30/16 60.0 0.12 0.22
AKAM 161230P00060500 P 12/30/16 60.5 0.16 0.23
AKAM 161230P00061000 P 12/30/16 61.0 0.20 0.23
AKAM 161230P00061500 P 12/30/16 61.5 0.22 0.27
AKAM 161230P00062000 P 12/30/16 62.0 0.28 0.31
AKAM 161230P00062500 P 12/30/16 62.5 0.34 0.38
AKAM 161230P00063000 P 12/30/16 63.0 0.42 0.46
AKAM 161230P00063500 P 12/30/16 63.5 0.50 0.54
AKAM 161230P00064000 P 12/30/16 64.0 0.61 0.65
AKAM 161230P00064500 P 12/30/16 64.5 0.73 0.78
AKAM 161230P00065000 P 12/30/16 65.0 0.89 0.93
AKAM 161230P00065500 P 12/30/16 65.5 1.06 1.11
AKAM 161230P00066000 P 12/30/16 66.0 1.27 1.32
AKAM 161230P00066500 P 12/30/16 66.5 1.50 1.56
AKAM 161230P00067000 P 12/30/16 67.0 1.76 1.83
AKAM 161230P00067500 P 12/30/16 67.5 2.04 2.13
AKAM 161230P00068000 P 12/30/16 68.0 2.05 2.69
AKAM 161230P00068500 P 12/30/16 68.5 2.35 3.05
AKAM 161230P00069000 P 12/30/16 69.0 2.99 3.70
AKAM 161230P00069500 P 12/30/16 69.5 2.55 4.10
AKAM 161230P00070000 P 12/30/16 70.0 3.90 4.05
AKAM 161230P00070500 P 12/30/16 70.5 3.45 5.10
AKAM 161230P00071000 P 12/30/16 71.0 4.00 5.80
AKAM 161230P00071500 P 12/30/16 71.5 4.35 6.35
AKAM 161230P00072000 P 12/30/16 72.0 4.80 6.85
AKAM 161230P00072500 P 12/30/16 72.5 5.35 7.30
AKAM 161230P00073000 P 12/30/16 73.0 5.85 7.75
AKAM 161230P00073500 P 12/30/16 73.5 5.60 9.35
AKAM 161230P00074000 P 12/30/16 74.0 6.00 9.80
AKAM 170106C00055000 C 01/06/17 55.0 9.10 13.70
AKAM 170106C00058500 C 01/06/17 58.5 5.90 9.80
AKAM 170106C00059000 C 01/06/17 59.0 5.45 8.55
AKAM 170106C00059500 C 01/06/17 59.5 4.95 8.55
AKAM 170106C00060000 C 01/06/17 60.0 5.60 8.55
AKAM 170106C00060500 C 01/06/17 60.5 5.15 7.05
AKAM 170106C00061000 C 01/06/17 61.0 3.80 6.80
AKAM 170106C00061500 C 01/06/17 61.5 3.45 6.20
AKAM 170106C00062000 C 01/06/17 62.0 2.90 5.50
AKAM 170106C00062500 C 01/06/17 62.5 3.60 5.65
AKAM 170106C00063000 C 01/06/17 63.0 3.45 5.95
AKAM 170106C00063500 C 01/06/17 63.5 3.45 3.60
AKAM 170106C00064000 C 01/06/17 64.0 3.10 3.25
AKAM 170106C00064500 C 01/06/17 64.5 2.75 2.86
AKAM 170106C00065000 C 01/06/17 65.0 2.41 2.51
AKAM 170106C00065500 C 01/06/17 65.5 2.10 2.17
AKAM 170106C00066000 C 01/06/17 66.0 1.81 1.87
AKAM 170106C00066500 C 01/06/17 66.5 1.55 1.60
AKAM 170106C00067000 C 01/06/17 67.0 1.31 1.36
AKAM 170106C00067500 C 01/06/17 67.5 1.09 1.15
AKAM 170106C00068000 C 01/06/17 68.0 0.91 0.96
AKAM 170106C00068500 C 01/06/17 68.5 0.75 0.80
AKAM 170106C00069000 C 01/06/17 69.0 0.61 0.66
AKAM 170106C00069500 C 01/06/17 69.5 0.50 0.54
AKAM 170106C00070000 C 01/06/17 70.0 0.40 0.44
AKAM 170106C00070500 C 01/06/17 70.5 0.32 0.37
AKAM 170106C00071000 C 01/06/17 71.0 0.25 0.31
AKAM 170106C00071500 C 01/06/17 71.5 0.00 0.28
AKAM 170106C00072000 C 01/06/17 72.0 0.00 0.31
AKAM 170106C00072500 C 01/06/17 72.5 0.01 0.28
AKAM 170106C00073000 C 01/06/17 73.0 0.00 0.33
AKAM 170106C00073500 C 01/06/17 73.5 0.00 0.40
AKAM 170106C00074000 C 01/06/17 74.0 0.00 0.43
AKAM 170106P00055000 P 01/06/17 55.0 0.01 0.48
AKAM 170106P00058500 P 01/06/17 58.5 0.08 0.41
AKAM 170106P00059000 P 01/06/17 59.0 0.14 0.37
AKAM 170106P00059500 P 01/06/17 59.5 0.19 0.23
AKAM 170106P00060000 P 01/06/17 60.0 0.21 0.26
AKAM 170106P00060500 P 01/06/17 60.5 0.24 0.30
AKAM 170106P00061000 P 01/06/17 61.0 0.29 0.33
AKAM 170106P00061500 P 01/06/17 61.5 0.34 0.38
AKAM 170106P00062000 P 01/06/17 62.0 0.41 0.44
AKAM 170106P00062500 P 01/06/17 62.5 0.48 0.52
AKAM 170106P00063000 P 01/06/17 63.0 0.56 0.61
AKAM 170106P00063500 P 01/06/17 63.5 0.66 0.71
AKAM 170106P00064000 P 01/06/17 64.0 0.78 0.83
AKAM 170106P00064500 P 01/06/17 64.5 0.92 0.98
AKAM 170106P00065000 P 01/06/17 65.0 1.09 1.14
AKAM 170106P00065500 P 01/06/17 65.5 1.27 1.32
AKAM 170106P00066000 P 01/06/17 66.0 1.47 1.53
AKAM 170106P00066500 P 01/06/17 66.5 1.71 1.77
AKAM 170106P00067000 P 01/06/17 67.0 1.97 2.03
AKAM 170106P00067500 P 01/06/17 67.5 2.26 2.33
AKAM 170106P00068000 P 01/06/17 68.0 2.57 2.64
AKAM 170106P00068500 P 01/06/17 68.5 2.70 3.05
AKAM 170106P00069000 P 01/06/17 69.0 2.73 3.85
AKAM 170106P00069500 P 01/06/17 69.5 2.70 4.15
AKAM 170106P00070000 P 01/06/17 70.0 3.15 4.95
AKAM 170106P00070500 P 01/06/17 70.5 3.65 5.30
AKAM 170106P00071000 P 01/06/17 71.0 4.30 6.00
AKAM 170106P00071500 P 01/06/17 71.5 4.75 6.40
AKAM 170106P00072000 P 01/06/17 72.0 4.60 6.90
AKAM 170106P00072500 P 01/06/17 72.5 5.35 8.45
AKAM 170106P00073000 P 01/06/17 73.0 5.80 8.85
AKAM 170106P00073500 P 01/06/17 73.5 5.55 8.35
AKAM 170106P00074000 P 01/06/17 74.0 6.90 9.85
AKAM 170113C00055000 C 01/13/17 55.0 9.85 13.85
AKAM 170113C00058500 C 01/13/17 58.5 6.10 9.05
AKAM 170113C00059000 C 01/13/17 59.0 5.55 8.80
AKAM 170113C00059500 C 01/13/17 59.5 6.20 7.95
AKAM 170113C00060000 C 01/13/17 60.0 5.75 8.25
AKAM 170113C00060500 C 01/13/17 60.5 5.30 8.05
AKAM 170113C00061000 C 01/13/17 61.0 3.70 6.90
AKAM 170113C00061500 C 01/13/17 61.5 4.60 7.25
AKAM 170113C00062000 C 01/13/17 62.0 4.15 5.80
AKAM 170113C00062500 C 01/13/17 62.5 4.40 4.60
AKAM 170113C00063000 C 01/13/17 63.0 3.45 4.65
AKAM 170113C00063500 C 01/13/17 63.5 3.50 4.60
AKAM 170113C00064000 C 01/13/17 64.0 3.25 3.50
AKAM 170113C00064500 C 01/13/17 64.5 2.95 3.15
AKAM 170113C00065000 C 01/13/17 65.0 2.63 2.71
AKAM 170113C00065500 C 01/13/17 65.5 2.33 2.40
AKAM 170113C00066000 C 01/13/17 66.0 2.04 2.10
AKAM 170113C00066500 C 01/13/17 66.5 1.78 1.84
AKAM 170113C00067000 C 01/13/17 67.0 1.54 1.60
AKAM 170113C00067500 C 01/13/17 67.5 1.32 1.38
AKAM 170113C00068000 C 01/13/17 68.0 1.13 1.18
AKAM 170113C00068500 C 01/13/17 68.5 0.96 1.00
AKAM 170113C00069000 C 01/13/17 69.0 0.81 0.85
AKAM 170113C00069500 C 01/13/17 69.5 0.68 0.72
AKAM 170113C00070000 C 01/13/17 70.0 0.56 0.60
AKAM 170113C00070500 C 01/13/17 70.5 0.47 0.50
AKAM 170113C00071000 C 01/13/17 71.0 0.38 0.42
AKAM 170113C00071500 C 01/13/17 71.5 0.14 0.35
AKAM 170113C00072000 C 01/13/17 72.0 0.00 0.30
AKAM 170113C00072500 C 01/13/17 72.5 0.00 0.29
AKAM 170113C00073000 C 01/13/17 73.0 0.00 0.39
AKAM 170113C00073500 C 01/13/17 73.5 0.00 0.44
AKAM 170113C00074000 C 01/13/17 74.0 0.01 0.44
AKAM 170113P00055000 P 01/13/17 55.0 0.00 0.47
AKAM 170113P00058500 P 01/13/17 58.5 0.19 0.32
AKAM 170113P00059000 P 01/13/17 59.0 0.22 0.30
AKAM 170113P00059500 P 01/13/17 59.5 0.26 0.31
AKAM 170113P00060000 P 01/13/17 60.0 0.30 0.35
AKAM 170113P00060500 P 01/13/17 60.5 0.35 0.39
AKAM 170113P00061000 P 01/13/17 61.0 0.41 0.44
AKAM 170113P00061500 P 01/13/17 61.5 0.47 0.51
AKAM 170113P00062000 P 01/13/17 62.0 0.55 0.58
AKAM 170113P00062500 P 01/13/17 62.5 0.64 0.67
AKAM 170113P00063000 P 01/13/17 63.0 0.74 0.78
AKAM 170113P00063500 P 01/13/17 63.5 0.85 0.90
AKAM 170113P00064000 P 01/13/17 64.0 0.98 1.02
AKAM 170113P00064500 P 01/13/17 64.5 1.13 1.17
AKAM 170113P00065000 P 01/13/17 65.0 1.30 1.34
AKAM 170113P00065500 P 01/13/17 65.5 1.49 1.54
AKAM 170113P00066000 P 01/13/17 66.0 1.71 1.75
AKAM 170113P00066500 P 01/13/17 66.5 1.94 1.99
AKAM 170113P00067000 P 01/13/17 67.0 2.20 2.25
AKAM 170113P00067500 P 01/13/17 67.5 2.46 2.54
AKAM 170113P00068000 P 01/13/17 68.0 2.75 2.85
AKAM 170113P00068500 P 01/13/17 68.5 3.10 3.30
AKAM 170113P00069000 P 01/13/17 69.0 3.35 3.80
AKAM 170113P00069500 P 01/13/17 69.5 2.80 4.70
AKAM 170113P00070000 P 01/13/17 70.0 3.20 5.10
AKAM 170113P00070500 P 01/13/17 70.5 3.70 5.55
AKAM 170113P00071000 P 01/13/17 71.0 4.35 6.05
AKAM 170113P00071500 P 01/13/17 71.5 4.75 6.45
AKAM 170113P00072000 P 01/13/17 72.0 5.25 6.85
AKAM 170113P00072500 P 01/13/17 72.5 5.45 7.35
AKAM 170113P00073000 P 01/13/17 73.0 5.95 7.90
AKAM 170113P00073500 P 01/13/17 73.5 6.60 9.40
AKAM 170113P00074000 P 01/13/17 74.0 6.90 9.85
AKAM 170120C00020000 C 01/20/17 20.0 44.75 48.80
AKAM 170120C00022500 C 01/20/17 22.5 41.85 46.20
AKAM 170120C00025000 C 01/20/17 25.0 39.05 43.75
AKAM 170120C00027500 C 01/20/17 27.5 38.40 41.20
AKAM 170120C00030000 C 01/20/17 30.0 34.45 38.80
AKAM 170120C00032500 C 01/20/17 32.5 31.80 36.15
AKAM 170120C00035000 C 01/20/17 35.0 29.25 33.60
AKAM 170120C00037500 C 01/20/17 37.5 26.60 31.20
AKAM 170120C00040000 C 01/20/17 40.0 25.95 27.95
AKAM 170120C00042500 C 01/20/17 42.5 23.40 26.20
AKAM 170120C00045000 C 01/20/17 45.0 19.35 23.55
AKAM 170120C00047500 C 01/20/17 47.5 16.75 20.50
AKAM 170120C00050000 C 01/20/17 50.0 15.95 17.35
AKAM 170120C00052500 C 01/20/17 52.5 11.90 15.65
AKAM 170120C00055000 C 01/20/17 55.0 11.35 11.55
AKAM 170120C00057500 C 01/20/17 57.5 9.00 9.15
AKAM 170120C00060000 C 01/20/17 60.0 6.70 6.85
AKAM 170120C00062500 C 01/20/17 62.5 4.55 4.70
AKAM 170120C00065000 C 01/20/17 65.0 2.82 2.89
AKAM 170120C00067500 C 01/20/17 67.5 1.49 1.55
AKAM 170120C00070000 C 01/20/17 70.0 0.70 0.73
AKAM 170120C00072500 C 01/20/17 72.5 0.29 0.33
AKAM 170120C00075000 C 01/20/17 75.0 0.05 0.46
AKAM 170120C00077500 C 01/20/17 77.5 0.01 0.35
AKAM 170120C00080000 C 01/20/17 80.0 0.00 0.18
AKAM 170120C00082500 C 01/20/17 82.5 0.02 0.10
AKAM 170120C00085000 C 01/20/17 85.0 0.00 0.06
AKAM 170120C00087500 C 01/20/17 87.5 0.00 0.06
AKAM 170120C00090000 C 01/20/17 90.0 0.00 0.05
AKAM 170120C00095000 C 01/20/17 95.0 0.00 0.06
AKAM 170120C00100000 C 01/20/17 100.0 0.00 0.04
AKAM 170120C00105000 C 01/20/17 105.0 0.00 0.06
AKAM 170120C00110000 C 01/20/17 110.0 0.00 0.05
AKAM 170120C00115000 C 01/20/17 115.0 0.00 0.06
AKAM 170120P00020000 P 01/20/17 20.0 0.00 0.06
AKAM 170120P00022500 P 01/20/17 22.5 0.00 0.06
AKAM 170120P00025000 P 01/20/17 25.0 0.00 0.06
AKAM 170120P00027500 P 01/20/17 27.5 0.00 0.06
AKAM 170120P00030000 P 01/20/17 30.0 0.00 0.06
AKAM 170120P00032500 P 01/20/17 32.5 0.00 0.06
AKAM 170120P00035000 P 01/20/17 35.0 0.00 0.05
AKAM 170120P00037500 P 01/20/17 37.5 0.00 0.06
AKAM 170120P00040000 P 01/20/17 40.0 0.00 0.06
AKAM 170120P00042500 P 01/20/17 42.5 0.00 0.15
AKAM 170120P00045000 P 01/20/17 45.0 0.00 0.20
AKAM 170120P00047500 P 01/20/17 47.5 0.00 0.50
AKAM 170120P00050000 P 01/20/17 50.0 0.00 0.50
AKAM 170120P00052500 P 01/20/17 52.5 0.06 0.48
AKAM 170120P00055000 P 01/20/17 55.0 0.12 0.45
AKAM 170120P00057500 P 01/20/17 57.5 0.19 0.31
AKAM 170120P00060000 P 01/20/17 60.0 0.40 0.43
AKAM 170120P00062500 P 01/20/17 62.5 0.77 0.81
AKAM 170120P00065000 P 01/20/17 65.0 1.47 1.52
AKAM 170120P00067500 P 01/20/17 67.5 2.64 2.70
AKAM 170120P00070000 P 01/20/17 70.0 3.95 4.55
AKAM 170120P00072500 P 01/20/17 72.5 5.95 7.40
AKAM 170120P00075000 P 01/20/17 75.0 8.20 9.85
AKAM 170120P00077500 P 01/20/17 77.5 10.60 12.90
AKAM 170120P00080000 P 01/20/17 80.0 12.85 15.85
AKAM 170120P00082500 P 01/20/17 82.5 15.30 18.65
AKAM 170120P00085000 P 01/20/17 85.0 16.50 21.10
AKAM 170120P00087500 P 01/20/17 87.5 20.30 23.65
AKAM 170120P00090000 P 01/20/17 90.0 22.80 26.10
AKAM 170120P00095000 P 01/20/17 95.0 27.05 30.85
AKAM 170120P00100000 P 01/20/17 100.0 31.60 35.85
AKAM 170120P00105000 P 01/20/17 105.0 37.80 41.15
AKAM 170120P00110000 P 01/20/17 110.0 42.80 46.15
AKAM 170120P00115000 P 01/20/17 115.0 47.45 51.05
AKAM 170127C00058500 C 01/27/17 58.5 6.25 10.60
AKAM 170127C00059000 C 01/27/17 59.0 5.50 10.00
AKAM 170127C00059500 C 01/27/17 59.5 5.25 9.55
AKAM 170127C00060000 C 01/27/17 60.0 4.85 9.20
AKAM 170127C00060500 C 01/27/17 60.5 4.45 8.65
AKAM 170127C00061000 C 01/27/17 61.0 4.10 8.45
AKAM 170127C00061500 C 01/27/17 61.5 3.75 7.85
AKAM 170127C00062000 C 01/27/17 62.0 3.35 7.55
AKAM 170127C00062500 C 01/27/17 62.5 3.00 6.70
AKAM 170127C00063000 C 01/27/17 63.0 2.60 6.75
AKAM 170127C00063500 C 01/27/17 63.5 2.05 6.00
AKAM 170127C00064000 C 01/27/17 64.0 2.21 5.40
AKAM 170127C00064500 C 01/27/17 64.5 1.70 5.30
AKAM 170127C00065000 C 01/27/17 65.0 2.88 4.15
AKAM 170127C00065500 C 01/27/17 65.5 2.54 3.90
AKAM 170127C00066000 C 01/27/17 66.0 2.12 2.97
AKAM 170127C00066500 C 01/27/17 66.5 1.54 4.00
AKAM 170127C00067000 C 01/27/17 67.0 1.40 2.34
AKAM 170127C00067500 C 01/27/17 67.5 1.40 3.15
AKAM 170127C00068000 C 01/27/17 68.0 1.28 2.58
AKAM 170127C00068500 C 01/27/17 68.5 1.10 2.69
AKAM 170127C00069000 C 01/27/17 69.0 0.95 3.10
AKAM 170127C00069500 C 01/27/17 69.5 0.87 3.45
AKAM 170127C00070000 C 01/27/17 70.0 0.67 2.76
AKAM 170127C00070500 C 01/27/17 70.5 0.00 3.85
AKAM 170127C00071000 C 01/27/17 71.0 0.00 3.00
AKAM 170127C00071500 C 01/27/17 71.5 0.00 2.25
AKAM 170127C00072000 C 01/27/17 72.0 0.00 4.80
AKAM 170127C00072500 C 01/27/17 72.5 0.00 3.20
AKAM 170127P00058500 P 01/27/17 58.5 0.00 1.91
AKAM 170127P00059000 P 01/27/17 59.0 0.00 2.50
AKAM 170127P00059500 P 01/27/17 59.5 0.00 2.39
AKAM 170127P00060000 P 01/27/17 60.0 0.00 1.72
AKAM 170127P00060500 P 01/27/17 60.5 0.00 2.14
AKAM 170127P00061000 P 01/27/17 61.0 0.00 2.30
AKAM 170127P00061500 P 01/27/17 61.5 0.25 2.50
AKAM 170127P00062000 P 01/27/17 62.0 0.37 2.39
AKAM 170127P00062500 P 01/27/17 62.5 0.78 2.23
AKAM 170127P00063000 P 01/27/17 63.0 0.87 2.97
AKAM 170127P00063500 P 01/27/17 63.5 1.01 3.05
AKAM 170127P00064000 P 01/27/17 64.0 1.14 3.40
AKAM 170127P00064500 P 01/27/17 64.5 1.31 3.40
AKAM 170127P00065000 P 01/27/17 65.0 1.47 3.75
AKAM 170127P00065500 P 01/27/17 65.5 1.65 4.00
AKAM 170127P00066000 P 01/27/17 66.0 1.86 4.20
AKAM 170127P00066500 P 01/27/17 66.5 2.10 2.63
AKAM 170127P00067000 P 01/27/17 67.0 2.35 4.65
AKAM 170127P00067500 P 01/27/17 67.5 2.63 4.45
AKAM 170127P00068000 P 01/27/17 68.0 2.87 3.95
AKAM 170127P00068500 P 01/27/17 68.5 2.04 5.50
AKAM 170127P00069000 P 01/27/17 69.0 2.68 5.40
AKAM 170127P00069500 P 01/27/17 69.5 3.10 6.40
AKAM 170127P00070000 P 01/27/17 70.0 2.61 6.45
AKAM 170127P00070500 P 01/27/17 70.5 2.86 6.70
AKAM 170127P00071000 P 01/27/17 71.0 3.35 7.20
AKAM 170127P00071500 P 01/27/17 71.5 3.85 7.65
AKAM 170127P00072000 P 01/27/17 72.0 4.10 8.25
AKAM 170127P00072500 P 01/27/17 72.5 4.65 8.90
AKAM 170217C00025000 C 02/17/17 25.0 40.90 43.70
AKAM 170217C00027500 C 02/17/17 27.5 38.40 41.10
AKAM 170217C00030000 C 02/17/17 30.0 35.90 38.75
AKAM 170217C00032500 C 02/17/17 32.5 33.20 36.20
AKAM 170217C00035000 C 02/17/17 35.0 30.95 33.75
AKAM 170217C00037500 C 02/17/17 37.5 28.45 31.25
AKAM 170217C00040000 C 02/17/17 40.0 25.75 28.00
AKAM 170217C00042500 C 02/17/17 42.5 23.50 26.05
AKAM 170217C00045000 C 02/17/17 45.0 21.05 22.55
AKAM 170217C00047500 C 02/17/17 47.5 18.60 20.10
AKAM 170217C00050000 C 02/17/17 50.0 15.75 17.50
AKAM 170217C00052500 C 02/17/17 52.5 13.20 15.20
AKAM 170217C00055000 C 02/17/17 55.0 10.85 12.70
AKAM 170217C00057500 C 02/17/17 57.5 9.10 10.50
AKAM 170217C00060000 C 02/17/17 60.0 7.85 8.20
AKAM 170217C00062500 C 02/17/17 62.5 6.10 6.25
AKAM 170217C00065000 C 02/17/17 65.0 4.55 4.75
AKAM 170217C00067500 C 02/17/17 67.5 3.30 3.45
AKAM 170217C00070000 C 02/17/17 70.0 2.32 2.37
AKAM 170217C00072500 C 02/17/17 72.5 1.57 1.63
AKAM 170217C00075000 C 02/17/17 75.0 1.03 1.10
AKAM 170217C00077500 C 02/17/17 77.5 0.65 0.73
AKAM 170217C00080000 C 02/17/17 80.0 0.39 0.50
AKAM 170217C00085000 C 02/17/17 85.0 0.08 0.50
AKAM 170217C00090000 C 02/17/17 90.0 0.02 0.49
AKAM 170217P00025000 P 02/17/17 25.0 0.00 0.06
AKAM 170217P00027500 P 02/17/17 27.5 0.00 0.09
AKAM 170217P00030000 P 02/17/17 30.0 0.00 0.19
AKAM 170217P00032500 P 02/17/17 32.5 0.00 0.38
AKAM 170217P00035000 P 02/17/17 35.0 0.00 0.19
AKAM 170217P00037500 P 02/17/17 37.5 0.00 0.49
AKAM 170217P00040000 P 02/17/17 40.0 0.01 0.49
AKAM 170217P00042500 P 02/17/17 42.5 0.01 0.49
AKAM 170217P00045000 P 02/17/17 45.0 0.01 0.49
AKAM 170217P00047500 P 02/17/17 47.5 0.14 0.50
AKAM 170217P00050000 P 02/17/17 50.0 0.24 0.58
AKAM 170217P00052500 P 02/17/17 52.5 0.41 0.65
AKAM 170217P00055000 P 02/17/17 55.0 0.63 0.71
AKAM 170217P00057500 P 02/17/17 57.5 0.99 1.05
AKAM 170217P00060000 P 02/17/17 60.0 1.52 1.58
AKAM 170217P00062500 P 02/17/17 62.5 2.23 2.31
AKAM 170217P00065000 P 02/17/17 65.0 3.20 3.40
AKAM 170217P00067500 P 02/17/17 67.5 4.35 4.60
AKAM 170217P00070000 P 02/17/17 70.0 5.90 6.05
AKAM 170217P00072500 P 02/17/17 72.5 7.25 8.05
AKAM 170217P00075000 P 02/17/17 75.0 9.00 10.65
AKAM 170217P00077500 P 02/17/17 77.5 11.25 13.10
AKAM 170217P00080000 P 02/17/17 80.0 13.30 15.40
AKAM 170217P00085000 P 02/17/17 85.0 17.90 20.95
AKAM 170217P00090000 P 02/17/17 90.0 23.10 25.60
AKAM 170519C00027500 C 05/19/17 27.5 37.00 41.35
AKAM 170519C00030000 C 05/19/17 30.0 36.00 38.85
AKAM 170519C00032500 C 05/19/17 32.5 33.55 36.45
AKAM 170519C00035000 C 05/19/17 35.0 31.10 34.00
AKAM 170519C00037500 C 05/19/17 37.5 28.65 31.50
AKAM 170519C00040000 C 05/19/17 40.0 24.70 29.20
AKAM 170519C00042500 C 05/19/17 42.5 22.35 26.70
AKAM 170519C00045000 C 05/19/17 45.0 21.05 23.05
AKAM 170519C00047500 C 05/19/17 47.5 17.80 20.55
AKAM 170519C00050000 C 05/19/17 50.0 16.30 18.20
AKAM 170519C00052500 C 05/19/17 52.5 14.25 16.00
AKAM 170519C00055000 C 05/19/17 55.0 12.20 14.00
AKAM 170519C00057500 C 05/19/17 57.5 10.35 12.10
AKAM 170519C00060000 C 05/19/17 60.0 9.55 9.85
AKAM 170519C00062500 C 05/19/17 62.5 7.95 8.25
AKAM 170519C00065000 C 05/19/17 65.0 6.55 6.80
AKAM 170519C00067500 C 05/19/17 67.5 5.30 5.55
AKAM 170519C00070000 C 05/19/17 70.0 4.20 4.40
AKAM 170519C00072500 C 05/19/17 72.5 3.30 3.60
AKAM 170519C00075000 C 05/19/17 75.0 2.64 2.71
AKAM 170519C00077500 C 05/19/17 77.5 2.04 2.09
AKAM 170519C00080000 C 05/19/17 80.0 1.56 1.61
AKAM 170519C00085000 C 05/19/17 85.0 0.86 0.99
AKAM 170519C00090000 C 05/19/17 90.0 0.29 0.62
AKAM 170519C00095000 C 05/19/17 95.0 0.02 0.48
AKAM 170519P00027500 P 05/19/17 27.5 0.00 0.30
AKAM 170519P00030000 P 05/19/17 30.0 0.01 0.48
AKAM 170519P00032500 P 05/19/17 32.5 0.01 0.49
AKAM 170519P00035000 P 05/19/17 35.0 0.03 0.49
AKAM 170519P00037500 P 05/19/17 37.5 0.02 0.50
AKAM 170519P00040000 P 05/19/17 40.0 0.16 0.50
AKAM 170519P00042500 P 05/19/17 42.5 0.29 0.66
AKAM 170519P00045000 P 05/19/17 45.0 0.40 0.68
AKAM 170519P00047500 P 05/19/17 47.5 0.60 0.87
AKAM 170519P00050000 P 05/19/17 50.0 0.88 1.04
AKAM 170519P00052500 P 05/19/17 52.5 1.27 1.36
AKAM 170519P00055000 P 05/19/17 55.0 1.75 1.81
AKAM 170519P00057500 P 05/19/17 57.5 2.36 2.41
AKAM 170519P00060000 P 05/19/17 60.0 3.05 3.20
AKAM 170519P00062500 P 05/19/17 62.5 3.90 4.15
AKAM 170519P00065000 P 05/19/17 65.0 5.05 5.20
AKAM 170519P00067500 P 05/19/17 67.5 6.25 6.45
AKAM 170519P00070000 P 05/19/17 70.0 7.65 7.85
AKAM 170519P00072500 P 05/19/17 72.5 9.20 9.55
AKAM 170519P00075000 P 05/19/17 75.0 10.65 12.15
AKAM 170519P00077500 P 05/19/17 77.5 12.30 14.15
AKAM 170519P00080000 P 05/19/17 80.0 14.50 16.15
AKAM 170519P00085000 P 05/19/17 85.0 18.65 20.60
AKAM 170519P00090000 P 05/19/17 90.0 23.15 25.55
AKAM 170519P00095000 P 05/19/17 95.0 27.30 31.20
AKAM 180119C00020000 C 01/19/18 20.0 44.70 49.50
AKAM 180119C00022500 C 01/19/18 22.5 42.40 47.00
AKAM 180119C00025000 C 01/19/18 25.0 39.50 44.30
AKAM 180119C00027500 C 01/19/18 27.5 37.50 42.00
AKAM 180119C00030000 C 01/19/18 30.0 35.00 39.50
AKAM 180119C00032500 C 01/19/18 32.5 33.25 37.50
AKAM 180119C00035000 C 01/19/18 35.0 30.05 34.20
AKAM 180119C00037500 C 01/19/18 37.5 28.65 31.90
AKAM 180119C00040000 C 01/19/18 40.0 26.45 28.60
AKAM 180119C00042500 C 01/19/18 42.5 24.30 27.25
AKAM 180119C00045000 C 01/19/18 45.0 22.90 25.10
AKAM 180119C00047500 C 01/19/18 47.5 21.15 22.70
AKAM 180119C00050000 C 01/19/18 50.0 19.20 20.40
AKAM 180119C00052500 C 01/19/18 52.5 17.30 18.60
AKAM 180119C00055000 C 01/19/18 55.0 15.25 17.20
AKAM 180119C00057500 C 01/19/18 57.5 13.85 15.45
AKAM 180119C00060000 C 01/19/18 60.0 12.35 13.85
AKAM 180119C00062500 C 01/19/18 62.5 10.85 11.90
AKAM 180119C00065000 C 01/19/18 65.0 9.55 10.55
AKAM 180119C00067500 C 01/19/18 67.5 8.35 9.10
AKAM 180119C00070000 C 01/19/18 70.0 6.80 8.20
AKAM 180119C00072500 C 01/19/18 72.5 5.80 6.90
AKAM 180119C00075000 C 01/19/18 75.0 5.15 6.10
AKAM 180119C00077500 C 01/19/18 77.5 4.70 5.25
AKAM 180119C00080000 C 01/19/18 80.0 3.55 4.60
AKAM 180119C00082500 C 01/19/18 82.5 3.35 3.95
AKAM 180119C00085000 C 01/19/18 85.0 2.80 3.60
AKAM 180119C00090000 C 01/19/18 90.0 1.62 2.60
AKAM 180119C00095000 C 01/19/18 95.0 0.81 1.81
AKAM 180119C00100000 C 01/19/18 100.0 0.91 1.40
AKAM 180119C00105000 C 01/19/18 105.0 0.61 1.11
AKAM 180119C00110000 C 01/19/18 110.0 0.41 0.99
AKAM 180119P00020000 P 01/19/18 20.0 0.05 0.99
AKAM 180119P00022500 P 01/19/18 22.5 0.03 0.99
AKAM 180119P00025000 P 01/19/18 25.0 0.08 0.99
AKAM 180119P00027500 P 01/19/18 27.5 0.15 0.99
AKAM 180119P00030000 P 01/19/18 30.0 0.25 1.00
AKAM 180119P00032500 P 01/19/18 32.5 0.38 1.02
AKAM 180119P00035000 P 01/19/18 35.0 0.51 1.19
AKAM 180119P00037500 P 01/19/18 37.5 0.71 1.41
AKAM 180119P00040000 P 01/19/18 40.0 0.94 1.67
AKAM 180119P00042500 P 01/19/18 42.5 1.23 1.96
AKAM 180119P00045000 P 01/19/18 45.0 1.56 2.35
AKAM 180119P00047500 P 01/19/18 47.5 2.02 2.63
AKAM 180119P00050000 P 01/19/18 50.0 2.49 3.25
AKAM 180119P00052500 P 01/19/18 52.5 2.99 4.10
AKAM 180119P00055000 P 01/19/18 55.0 3.65 4.60
AKAM 180119P00057500 P 01/19/18 57.5 4.60 5.25
AKAM 180119P00060000 P 01/19/18 60.0 5.30 7.00
AKAM 180119P00062500 P 01/19/18 62.5 6.40 7.20
AKAM 180119P00065000 P 01/19/18 65.0 7.65 8.45
AKAM 180119P00067500 P 01/19/18 67.5 8.85 9.60
AKAM 180119P00070000 P 01/19/18 70.0 9.80 11.65
AKAM 180119P00072500 P 01/19/18 72.5 11.50 13.70
AKAM 180119P00075000 P 01/19/18 75.0 13.05 15.40
AKAM 180119P00077500 P 01/19/18 77.5 14.70 17.10
AKAM 180119P00080000 P 01/19/18 80.0 16.50 18.90
AKAM 180119P00082500 P 01/19/18 82.5 18.35 20.75
AKAM 180119P00085000 P 01/19/18 85.0 20.30 22.80
AKAM 180119P00090000 P 01/19/18 90.0 24.45 27.40
AKAM 180119P00095000 P 01/19/18 95.0 28.90 31.95
AKAM 180119P00100000 P 01/19/18 100.0 33.55 36.65
AKAM 180119P00105000 P 01/19/18 105.0 38.20 41.50
AKAM 180119P00110000 P 01/19/18 110.0 42.20 46.50
AKAM 190118C00030000 C 01/18/19 30.0 37.35 40.20
AKAM 190118C00032500 C 01/18/19 32.5 35.20 39.00
AKAM 190118C00035000 C 01/18/19 35.0 33.10 36.00
AKAM 190118C00037500 C 01/18/19 37.5 29.50 34.30
AKAM 190118C00040000 C 01/18/19 40.0 27.55 31.40
AKAM 190118C00042500 C 01/18/19 42.5 25.50 29.50
AKAM 190118C00045000 C 01/18/19 45.0 23.65 27.65
AKAM 190118C00047500 C 01/18/19 47.5 22.00 25.85
AKAM 190118C00050000 C 01/18/19 50.0 21.70 24.10
AKAM 190118C00052500 C 01/18/19 52.5 19.05 22.05
AKAM 190118C00055000 C 01/18/19 55.0 18.50 20.50
AKAM 190118C00057500 C 01/18/19 57.5 17.00 19.05
AKAM 190118C00060000 C 01/18/19 60.0 14.50 17.55
AKAM 190118C00062500 C 01/18/19 62.5 14.50 16.25
AKAM 190118C00065000 C 01/18/19 65.0 11.90 14.95
AKAM 190118C00067500 C 01/18/19 67.5 11.60 13.60
AKAM 190118C00070000 C 01/18/19 70.0 10.90 12.40
AKAM 190118C00072500 C 01/18/19 72.5 9.70 11.45
AKAM 190118C00075000 C 01/18/19 75.0 8.80 10.45
AKAM 190118C00077500 C 01/18/19 77.5 7.80 9.55
AKAM 190118C00080000 C 01/18/19 80.0 7.00 8.75
AKAM 190118C00085000 C 01/18/19 85.0 5.60 7.20
AKAM 190118C00090000 C 01/18/19 90.0 4.65 6.70
AKAM 190118C00095000 C 01/18/19 95.0 3.70 5.15
AKAM 190118C00100000 C 01/18/19 100.0 2.64 4.30
AKAM 190118C00105000 C 01/18/19 105.0 2.18 4.55
AKAM 190118P00030000 P 01/18/19 30.0 0.88 1.56
AKAM 190118P00032500 P 01/18/19 32.5 1.16 1.88
AKAM 190118P00035000 P 01/18/19 35.0 1.49 2.23
AKAM 190118P00037500 P 01/18/19 37.5 1.86 2.64
AKAM 190118P00040000 P 01/18/19 40.0 2.28 3.55
AKAM 190118P00042500 P 01/18/19 42.5 2.76 3.95
AKAM 190118P00045000 P 01/18/19 45.0 3.25 4.20
AKAM 190118P00047500 P 01/18/19 47.5 3.85 4.80
AKAM 190118P00050000 P 01/18/19 50.0 4.60 5.50
AKAM 190118P00052500 P 01/18/19 52.5 5.40 6.80
AKAM 190118P00055000 P 01/18/19 55.0 6.20 7.25
AKAM 190118P00057500 P 01/18/19 57.5 7.15 8.50
AKAM 190118P00060000 P 01/18/19 60.0 8.25 9.50
AKAM 190118P00062500 P 01/18/19 62.5 9.40 10.60
AKAM 190118P00065000 P 01/18/19 65.0 10.30 11.70
AKAM 190118P00067500 P 01/18/19 67.5 11.30 13.10
AKAM 190118P00070000 P 01/18/19 70.0 13.10 15.20
AKAM 190118P00072500 P 01/18/19 72.5 14.45 16.55
AKAM 190118P00075000 P 01/18/19 75.0 16.00 18.15
AKAM 190118P00077500 P 01/18/19 77.5 17.55 19.75
AKAM 190118P00080000 P 01/18/19 80.0 18.60 21.40
AKAM 190118P00085000 P 01/18/19 85.0 22.70 25.35
AKAM 190118P00090000 P 01/18/19 90.0 26.35 29.25
AKAM 190118P00095000 P 01/18/19 95.0 30.45 33.20
AKAM 190118P00100000 P 01/18/19 100.0 34.60 37.65
AKAM 190118P00105000 P 01/18/19 105.0 38.55 42.10

OPRA data is delayed 15 minutes.