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 (2015-01-16)Premium Content

Akamai Technologies Inc (AKAM)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 150306C00045000 C 03/06/15 45.0 24.65 26.55
AKAM 150306C00050000 C 03/06/15 50.0 20.05 22.40
AKAM 150306C00051000 C 03/06/15 51.0 19.35 20.40
AKAM 150306C00052000 C 03/06/15 52.0 18.35 19.40
AKAM 150306C00052500 C 03/06/15 52.5 17.85 18.90
AKAM 150306C00053000 C 03/06/15 53.0 17.35 18.35
AKAM 150306C00053500 C 03/06/15 53.5 16.85 17.85
AKAM 150306C00054000 C 03/06/15 54.0 16.35 17.35
AKAM 150306C00054500 C 03/06/15 54.5 15.85 16.85
AKAM 150306C00055000 C 03/06/15 55.0 15.35 16.35
AKAM 150306C00055500 C 03/06/15 55.5 14.85 15.85
AKAM 150306C00056000 C 03/06/15 56.0 14.35 15.40
AKAM 150306C00056500 C 03/06/15 56.5 13.85 14.85
AKAM 150306C00057000 C 03/06/15 57.0 13.15 14.35
AKAM 150306C00057500 C 03/06/15 57.5 12.65 13.85
AKAM 150306C00058000 C 03/06/15 58.0 12.15 13.30
AKAM 150306C00058500 C 03/06/15 58.5 11.65 12.80
AKAM 150306C00059000 C 03/06/15 59.0 11.40 12.30
AKAM 150306C00059500 C 03/06/15 59.5 11.05 11.80
AKAM 150306C00060000 C 03/06/15 60.0 10.55 11.30
AKAM 150306C00060500 C 03/06/15 60.5 9.85 11.15
AKAM 150306C00061000 C 03/06/15 61.0 9.45 10.65
AKAM 150306C00061500 C 03/06/15 61.5 9.05 9.80
AKAM 150306C00062000 C 03/06/15 62.0 8.50 9.30
AKAM 150306C00062500 C 03/06/15 62.5 8.05 8.75
AKAM 150306C00063000 C 03/06/15 63.0 7.50 8.65
AKAM 150306C00063500 C 03/06/15 63.5 6.80 8.05
AKAM 150306C00064000 C 03/06/15 64.0 6.55 7.55
AKAM 150306C00064500 C 03/06/15 64.5 6.05 7.00
AKAM 150306C00065000 C 03/06/15 65.0 5.50 6.65
AKAM 150306C00065500 C 03/06/15 65.5 5.00 6.15
AKAM 150306C00066000 C 03/06/15 66.0 4.55 5.65
AKAM 150306C00066500 C 03/06/15 66.5 4.05 4.95
AKAM 150306C00067000 C 03/06/15 67.0 4.00 4.40
AKAM 150306C00067500 C 03/06/15 67.5 3.45 3.90
AKAM 150306C00068000 C 03/06/15 68.0 2.98 3.40
AKAM 150306C00068500 C 03/06/15 68.5 2.48 2.90
AKAM 150306C00069000 C 03/06/15 69.0 1.98 2.40
AKAM 150306C00069500 C 03/06/15 69.5 1.48 1.98
AKAM 150306C00070000 C 03/06/15 70.0 1.06 1.38
AKAM 150306C00070500 C 03/06/15 70.5 0.70 0.97
AKAM 150306C00071000 C 03/06/15 71.0 0.40 0.56
AKAM 150306C00071500 C 03/06/15 71.5 0.18 0.31
AKAM 150306C00072000 C 03/06/15 72.0 0.07 0.19
AKAM 150306C00072500 C 03/06/15 72.5 0.01 0.28
AKAM 150306C00073000 C 03/06/15 73.0 0.00 0.25
AKAM 150306C00073500 C 03/06/15 73.5 0.00 0.23
AKAM 150306C00074000 C 03/06/15 74.0 0.00 0.21
AKAM 150306C00074500 C 03/06/15 74.5 0.00 0.21
AKAM 150306C00075000 C 03/06/15 75.0 0.00 0.21
AKAM 150306C00075500 C 03/06/15 75.5 0.00 0.20
AKAM 150306C00076000 C 03/06/15 76.0 0.00 0.20
AKAM 150306C00076500 C 03/06/15 76.5 0.00 0.20
AKAM 150306C00077000 C 03/06/15 77.0 0.00 0.20
AKAM 150306C00078000 C 03/06/15 78.0 0.00 0.20
AKAM 150306C00079000 C 03/06/15 79.0 0.00 0.20
AKAM 150306C00080000 C 03/06/15 80.0 0.00 0.20
AKAM 150306C00085000 C 03/06/15 85.0 0.00 0.20
AKAM 150306C00090000 C 03/06/15 90.0 0.00 0.20
AKAM 150306C00095000 C 03/06/15 95.0 0.00 0.20
AKAM 150306P00045000 P 03/06/15 45.0 0.00 0.21
AKAM 150306P00050000 P 03/06/15 50.0 0.00 0.21
AKAM 150306P00051000 P 03/06/15 51.0 0.00 0.21
AKAM 150306P00052000 P 03/06/15 52.0 0.00 0.20
AKAM 150306P00052500 P 03/06/15 52.5 0.00 0.20
AKAM 150306P00053000 P 03/06/15 53.0 0.00 0.02
AKAM 150306P00053500 P 03/06/15 53.5 0.00 0.20
AKAM 150306P00054000 P 03/06/15 54.0 0.00 0.20
AKAM 150306P00054500 P 03/06/15 54.5 0.00 0.20
AKAM 150306P00055000 P 03/06/15 55.0 0.00 0.13
AKAM 150306P00055500 P 03/06/15 55.5 0.00 0.20
AKAM 150306P00056000 P 03/06/15 56.0 0.00 0.02
AKAM 150306P00056500 P 03/06/15 56.5 0.00 0.20
AKAM 150306P00057000 P 03/06/15 57.0 0.00 0.20
AKAM 150306P00057500 P 03/06/15 57.5 0.00 0.20
AKAM 150306P00058000 P 03/06/15 58.0 0.00 0.21
AKAM 150306P00058500 P 03/06/15 58.5 0.00 0.20
AKAM 150306P00059000 P 03/06/15 59.0 0.00 0.20
AKAM 150306P00059500 P 03/06/15 59.5 0.00 0.20
AKAM 150306P00060000 P 03/06/15 60.0 0.00 0.22
AKAM 150306P00060500 P 03/06/15 60.5 0.00 0.20
AKAM 150306P00061000 P 03/06/15 61.0 0.00 0.20
AKAM 150306P00061500 P 03/06/15 61.5 0.00 0.21
AKAM 150306P00062000 P 03/06/15 62.0 0.00 0.20
AKAM 150306P00062500 P 03/06/15 62.5 0.00 0.21
AKAM 150306P00063000 P 03/06/15 63.0 0.00 0.21
AKAM 150306P00063500 P 03/06/15 63.5 0.00 0.20
AKAM 150306P00064000 P 03/06/15 64.0 0.00 0.13
AKAM 150306P00064500 P 03/06/15 64.5 0.00 0.21
AKAM 150306P00065000 P 03/06/15 65.0 0.00 0.03
AKAM 150306P00065500 P 03/06/15 65.5 0.00 0.20
AKAM 150306P00066000 P 03/06/15 66.0 0.00 0.06
AKAM 150306P00066500 P 03/06/15 66.5 0.00 0.22
AKAM 150306P00067000 P 03/06/15 67.0 0.00 0.05
AKAM 150306P00067500 P 03/06/15 67.5 0.00 0.21
AKAM 150306P00068000 P 03/06/15 68.0 0.00 0.21
AKAM 150306P00068500 P 03/06/15 68.5 0.00 0.22
AKAM 150306P00069000 P 03/06/15 69.0 0.01 0.23
AKAM 150306P00069500 P 03/06/15 69.5 0.01 0.13
AKAM 150306P00070000 P 03/06/15 70.0 0.06 0.24
AKAM 150306P00070500 P 03/06/15 70.5 0.13 0.32
AKAM 150306P00071000 P 03/06/15 71.0 0.28 0.74
AKAM 150306P00071500 P 03/06/15 71.5 0.57 1.07
AKAM 150306P00072000 P 03/06/15 72.0 0.76 1.53
AKAM 150306P00072500 P 03/06/15 72.5 1.18 1.97
AKAM 150306P00073000 P 03/06/15 73.0 1.44 2.56
AKAM 150306P00073500 P 03/06/15 73.5 2.06 3.00
AKAM 150306P00074000 P 03/06/15 74.0 2.25 3.45
AKAM 150306P00074500 P 03/06/15 74.5 2.71 3.95
AKAM 150306P00075000 P 03/06/15 75.0 3.50 4.45
AKAM 150306P00075500 P 03/06/15 75.5 3.90 4.95
AKAM 150306P00076000 P 03/06/15 76.0 4.40 5.45
AKAM 150306P00076500 P 03/06/15 76.5 4.90 5.95
AKAM 150306P00077000 P 03/06/15 77.0 5.35 6.50
AKAM 150306P00078000 P 03/06/15 78.0 6.50 7.65
AKAM 150306P00079000 P 03/06/15 79.0 7.50 8.75
AKAM 150306P00080000 P 03/06/15 80.0 8.40 9.75
AKAM 150306P00085000 P 03/06/15 85.0 12.80 14.65
AKAM 150306P00090000 P 03/06/15 90.0 17.55 19.65
AKAM 150306P00095000 P 03/06/15 95.0 22.25 24.85
AKAM 150313C00045000 C 03/13/15 45.0 25.40 27.50
AKAM 150313C00050000 C 03/13/15 50.0 20.40 22.50
AKAM 150313C00052000 C 03/13/15 52.0 18.10 20.20
AKAM 150313C00052500 C 03/13/15 52.5 17.60 19.70
AKAM 150313C00053000 C 03/13/15 53.0 17.10 19.20
AKAM 150313C00053500 C 03/13/15 53.5 16.60 18.70
AKAM 150313C00054000 C 03/13/15 54.0 16.10 18.20
AKAM 150313C00054500 C 03/13/15 54.5 15.60 17.70
AKAM 150313C00055000 C 03/13/15 55.0 15.10 17.20
AKAM 150313C00055500 C 03/13/15 55.5 14.85 16.00
AKAM 150313C00056000 C 03/13/15 56.0 14.35 15.50
AKAM 150313C00056500 C 03/13/15 56.5 14.05 15.70
AKAM 150313C00057000 C 03/13/15 57.0 13.55 15.20
AKAM 150313C00057500 C 03/13/15 57.5 13.00 14.40
AKAM 150313C00058000 C 03/13/15 58.0 12.55 14.15
AKAM 150313C00058500 C 03/13/15 58.5 11.85 13.00
AKAM 150313C00059000 C 03/13/15 59.0 11.55 12.60
AKAM 150313C00059500 C 03/13/15 59.5 11.05 12.00
AKAM 150313C00060000 C 03/13/15 60.0 10.55 11.30
AKAM 150313C00060500 C 03/13/15 60.5 10.05 10.85
AKAM 150313C00061000 C 03/13/15 61.0 9.55 10.90
AKAM 150313C00061500 C 03/13/15 61.5 8.95 10.40
AKAM 150313C00062000 C 03/13/15 62.0 8.55 9.55
AKAM 150313C00062500 C 03/13/15 62.5 7.85 9.10
AKAM 150313C00063000 C 03/13/15 63.0 7.50 8.60
AKAM 150313C00063500 C 03/13/15 63.5 7.10 8.40
AKAM 150313C00064000 C 03/13/15 64.0 6.60 7.55
AKAM 150313C00064500 C 03/13/15 64.5 6.10 7.15
AKAM 150313C00065000 C 03/13/15 65.0 5.50 6.65
AKAM 150313C00065500 C 03/13/15 65.5 5.10 6.40
AKAM 150313C00066000 C 03/13/15 66.0 4.60 5.30
AKAM 150313C00066500 C 03/13/15 66.5 4.15 5.20
AKAM 150313C00067000 C 03/13/15 67.0 3.95 4.90
AKAM 150313C00067500 C 03/13/15 67.5 3.50 4.05
AKAM 150313C00068000 C 03/13/15 68.0 2.98 3.70
AKAM 150313C00068500 C 03/13/15 68.5 2.36 2.94
AKAM 150313C00069000 C 03/13/15 69.0 2.20 2.54
AKAM 150313C00069500 C 03/13/15 69.5 1.82 2.13
AKAM 150313C00070000 C 03/13/15 70.0 1.58 1.78
AKAM 150313C00070500 C 03/13/15 70.5 1.23 1.48
AKAM 150313C00071000 C 03/13/15 71.0 0.99 1.13
AKAM 150313C00071500 C 03/13/15 71.5 0.75 0.84
AKAM 150313C00072000 C 03/13/15 72.0 0.54 0.64
AKAM 150313C00072500 C 03/13/15 72.5 0.38 0.49
AKAM 150313C00073000 C 03/13/15 73.0 0.26 0.36
AKAM 150313C00073500 C 03/13/15 73.5 0.17 0.27
AKAM 150313C00074000 C 03/13/15 74.0 0.04 0.25
AKAM 150313C00074500 C 03/13/15 74.5 0.05 0.34
AKAM 150313C00075000 C 03/13/15 75.0 0.01 0.20
AKAM 150313C00075500 C 03/13/15 75.5 0.00 0.50
AKAM 150313C00076000 C 03/13/15 76.0 0.00 0.24
AKAM 150313C00076500 C 03/13/15 76.5 0.00 0.23
AKAM 150313C00077000 C 03/13/15 77.0 0.00 0.22
AKAM 150313C00077500 C 03/13/15 77.5 0.00 0.22
AKAM 150313C00078000 C 03/13/15 78.0 0.00 0.21
AKAM 150313C00079000 C 03/13/15 79.0 0.00 0.21
AKAM 150313C00080000 C 03/13/15 80.0 0.00 0.21
AKAM 150313C00085000 C 03/13/15 85.0 0.00 0.20
AKAM 150313C00090000 C 03/13/15 90.0 0.00 0.20
AKAM 150313C00095000 C 03/13/15 95.0 0.00 0.20
AKAM 150313P00045000 P 03/13/15 45.0 0.00 0.35
AKAM 150313P00050000 P 03/13/15 50.0 0.00 0.50
AKAM 150313P00052000 P 03/13/15 52.0 0.00 0.21
AKAM 150313P00052500 P 03/13/15 52.5 0.00 0.21
AKAM 150313P00053000 P 03/13/15 53.0 0.00 0.02
AKAM 150313P00053500 P 03/13/15 53.5 0.00 0.21
AKAM 150313P00054000 P 03/13/15 54.0 0.00 0.21
AKAM 150313P00054500 P 03/13/15 54.5 0.00 0.21
AKAM 150313P00055000 P 03/13/15 55.0 0.00 0.09
AKAM 150313P00055500 P 03/13/15 55.5 0.00 0.21
AKAM 150313P00056000 P 03/13/15 56.0 0.00 0.21
AKAM 150313P00056500 P 03/13/15 56.5 0.00 0.21
AKAM 150313P00057000 P 03/13/15 57.0 0.00 0.20
AKAM 150313P00057500 P 03/13/15 57.5 0.00 0.21
AKAM 150313P00058000 P 03/13/15 58.0 0.00 0.21
AKAM 150313P00058500 P 03/13/15 58.5 0.00 0.21
AKAM 150313P00059000 P 03/13/15 59.0 0.00 0.03
AKAM 150313P00059500 P 03/13/15 59.5 0.00 0.21
AKAM 150313P00060000 P 03/13/15 60.0 0.00 0.05
AKAM 150313P00060500 P 03/13/15 60.5 0.00 0.22
AKAM 150313P00061000 P 03/13/15 61.0 0.00 0.21
AKAM 150313P00061500 P 03/13/15 61.5 0.00 0.21
AKAM 150313P00062000 P 03/13/15 62.0 0.00 0.21
AKAM 150313P00062500 P 03/13/15 62.5 0.00 0.22
AKAM 150313P00063000 P 03/13/15 63.0 0.00 0.21
AKAM 150313P00063500 P 03/13/15 63.5 0.00 0.22
AKAM 150313P00064000 P 03/13/15 64.0 0.00 0.15
AKAM 150313P00064500 P 03/13/15 64.5 0.00 0.23
AKAM 150313P00065000 P 03/13/15 65.0 0.00 0.06
AKAM 150313P00065500 P 03/13/15 65.5 0.00 0.24
AKAM 150313P00066000 P 03/13/15 66.0 0.00 0.25
AKAM 150313P00066500 P 03/13/15 66.5 0.00 0.26
AKAM 150313P00067000 P 03/13/15 67.0 0.01 0.28
AKAM 150313P00067500 P 03/13/15 67.5 0.00 0.50
AKAM 150313P00068000 P 03/13/15 68.0 0.11 0.23
AKAM 150313P00068500 P 03/13/15 68.5 0.17 0.29
AKAM 150313P00069000 P 03/13/15 69.0 0.25 0.35
AKAM 150313P00069500 P 03/13/15 69.5 0.33 0.44
AKAM 150313P00070000 P 03/13/15 70.0 0.46 0.54
AKAM 150313P00070500 P 03/13/15 70.5 0.64 0.86
AKAM 150313P00071000 P 03/13/15 71.0 0.84 1.00
AKAM 150313P00071500 P 03/13/15 71.5 1.10 1.51
AKAM 150313P00072000 P 03/13/15 72.0 1.40 1.66
AKAM 150313P00072500 P 03/13/15 72.5 1.75 2.19
AKAM 150313P00073000 P 03/13/15 73.0 1.77 2.66
AKAM 150313P00073500 P 03/13/15 73.5 2.48 3.10
AKAM 150313P00074000 P 03/13/15 74.0 2.64 3.60
AKAM 150313P00074500 P 03/13/15 74.5 2.85 4.10
AKAM 150313P00075000 P 03/13/15 75.0 3.45 4.50
AKAM 150313P00075500 P 03/13/15 75.5 4.05 5.00
AKAM 150313P00076000 P 03/13/15 76.0 4.45 5.55
AKAM 150313P00076500 P 03/13/15 76.5 4.95 6.00
AKAM 150313P00077000 P 03/13/15 77.0 5.45 6.50
AKAM 150313P00077500 P 03/13/15 77.5 5.95 7.00
AKAM 150313P00078000 P 03/13/15 78.0 6.45 7.50
AKAM 150313P00079000 P 03/13/15 79.0 7.45 8.55
AKAM 150313P00080000 P 03/13/15 80.0 8.10 9.50
AKAM 150313P00085000 P 03/13/15 85.0 12.25 15.60
AKAM 150313P00090000 P 03/13/15 90.0 17.25 20.60
AKAM 150313P00095000 P 03/13/15 95.0 22.00 25.55
AKAM 150320C00040000 C 03/20/15 40.0 29.95 31.50
AKAM 150320C00042500 C 03/20/15 42.5 26.95 29.00
AKAM 150320C00045000 C 03/20/15 45.0 25.40 26.50
AKAM 150320C00047500 C 03/20/15 47.5 22.00 24.00
AKAM 150320C00048000 C 03/20/15 48.0 22.40 23.60
AKAM 150320C00049000 C 03/20/15 49.0 21.40 22.60
AKAM 150320C00050000 C 03/20/15 50.0 20.40 21.60
AKAM 150320C00050500 C 03/20/15 50.5 19.25 22.35
AKAM 150320C00051000 C 03/20/15 51.0 19.35 20.35
AKAM 150320C00051500 C 03/20/15 51.5 18.85 19.85
AKAM 150320C00052000 C 03/20/15 52.0 18.35 19.35
AKAM 150320C00052500 C 03/20/15 52.5 17.95 19.40
AKAM 150320C00053000 C 03/20/15 53.0 17.35 18.35
AKAM 150320C00053500 C 03/20/15 53.5 16.85 17.85
AKAM 150320C00054000 C 03/20/15 54.0 16.35 17.50
AKAM 150320C00054500 C 03/20/15 54.5 16.05 17.00
AKAM 150320C00055000 C 03/20/15 55.0 15.35 16.50
AKAM 150320C00055500 C 03/20/15 55.5 14.85 16.00
AKAM 150320C00056000 C 03/20/15 56.0 14.35 15.50
AKAM 150320C00056500 C 03/20/15 56.5 13.85 15.00
AKAM 150320C00057000 C 03/20/15 57.0 13.35 14.50
AKAM 150320C00057500 C 03/20/15 57.5 12.85 14.00
AKAM 150320C00058000 C 03/20/15 58.0 12.35 13.40
AKAM 150320C00058500 C 03/20/15 58.5 12.05 13.00
AKAM 150320C00059000 C 03/20/15 59.0 11.50 12.35
AKAM 150320C00059500 C 03/20/15 59.5 11.00 11.85
AKAM 150320C00060000 C 03/20/15 60.0 10.55 11.30
AKAM 150320C00060500 C 03/20/15 60.5 10.05 11.15
AKAM 150320C00061000 C 03/20/15 61.0 9.55 10.65
AKAM 150320C00061500 C 03/20/15 61.5 9.10 10.35
AKAM 150320C00062000 C 03/20/15 62.0 8.60 9.65
AKAM 150320C00062500 C 03/20/15 62.5 8.10 9.15
AKAM 150320C00063000 C 03/20/15 63.0 7.60 8.70
AKAM 150320C00063500 C 03/20/15 63.5 7.10 8.20
AKAM 150320C00064000 C 03/20/15 64.0 6.60 7.70
AKAM 150320C00064500 C 03/20/15 64.5 6.15 7.20
AKAM 150320C00065000 C 03/20/15 65.0 5.60 6.55
AKAM 150320C00065500 C 03/20/15 65.5 5.20 5.95
AKAM 150320C00066000 C 03/20/15 66.0 4.75 5.40
AKAM 150320C00066500 C 03/20/15 66.5 4.30 4.95
AKAM 150320C00067000 C 03/20/15 67.0 4.00 4.50
AKAM 150320C00067500 C 03/20/15 67.5 3.80 4.05
AKAM 150320C00068000 C 03/20/15 68.0 3.40 3.60
AKAM 150320C00068500 C 03/20/15 68.5 2.97 3.20
AKAM 150320C00069000 C 03/20/15 69.0 2.61 2.79
AKAM 150320C00069500 C 03/20/15 69.5 2.27 2.40
AKAM 150320C00070000 C 03/20/15 70.0 1.95 2.05
AKAM 150320C00070500 C 03/20/15 70.5 1.64 1.74
AKAM 150320C00071000 C 03/20/15 71.0 1.36 1.47
AKAM 150320C00071500 C 03/20/15 71.5 1.12 1.22
AKAM 150320C00072000 C 03/20/15 72.0 0.90 1.00
AKAM 150320C00072500 C 03/20/15 72.5 0.73 0.80
AKAM 150320C00073000 C 03/20/15 73.0 0.57 0.65
AKAM 150320C00073500 C 03/20/15 73.5 0.44 0.51
AKAM 150320C00074000 C 03/20/15 74.0 0.34 0.41
AKAM 150320C00074500 C 03/20/15 74.5 0.24 0.32
AKAM 150320C00075000 C 03/20/15 75.0 0.18 0.27
AKAM 150320C00075500 C 03/20/15 75.5 0.13 0.20
AKAM 150320C00076000 C 03/20/15 76.0 0.10 0.16
AKAM 150320C00076500 C 03/20/15 76.5 0.07 0.13
AKAM 150320C00077000 C 03/20/15 77.0 0.05 0.10
AKAM 150320C00077500 C 03/20/15 77.5 0.04 0.08
AKAM 150320C00078000 C 03/20/15 78.0 0.03 0.07
AKAM 150320C00078500 C 03/20/15 78.5 0.02 0.05
AKAM 150320C00079000 C 03/20/15 79.0 0.01 0.05
AKAM 150320C00080000 C 03/20/15 80.0 0.00 0.03
AKAM 150320C00085000 C 03/20/15 85.0 0.00 0.02
AKAM 150320C00090000 C 03/20/15 90.0 0.00 0.02
AKAM 150320P00040000 P 03/20/15 40.0 0.00 0.02
AKAM 150320P00042500 P 03/20/15 42.5 0.00 0.02
AKAM 150320P00045000 P 03/20/15 45.0 0.00 0.02
AKAM 150320P00047500 P 03/20/15 47.5 0.00 0.02
AKAM 150320P00048000 P 03/20/15 48.0 0.00 0.02
AKAM 150320P00049000 P 03/20/15 49.0 0.00 0.02
AKAM 150320P00050000 P 03/20/15 50.0 0.00 0.02
AKAM 150320P00050500 P 03/20/15 50.5 0.00 0.02
AKAM 150320P00051000 P 03/20/15 51.0 0.00 0.02
AKAM 150320P00051500 P 03/20/15 51.5 0.00 0.02
AKAM 150320P00052000 P 03/20/15 52.0 0.00 0.02
AKAM 150320P00052500 P 03/20/15 52.5 0.00 0.02
AKAM 150320P00053000 P 03/20/15 53.0 0.00 0.02
AKAM 150320P00053500 P 03/20/15 53.5 0.00 0.02
AKAM 150320P00054000 P 03/20/15 54.0 0.00 0.02
AKAM 150320P00054500 P 03/20/15 54.5 0.00 0.02
AKAM 150320P00055000 P 03/20/15 55.0 0.00 0.02
AKAM 150320P00055500 P 03/20/15 55.5 0.00 0.02
AKAM 150320P00056000 P 03/20/15 56.0 0.00 0.02
AKAM 150320P00056500 P 03/20/15 56.5 0.00 0.02
AKAM 150320P00057000 P 03/20/15 57.0 0.00 0.02
AKAM 150320P00057500 P 03/20/15 57.5 0.00 0.02
AKAM 150320P00058000 P 03/20/15 58.0 0.00 0.03
AKAM 150320P00058500 P 03/20/15 58.5 0.00 0.03
AKAM 150320P00059000 P 03/20/15 59.0 0.00 0.03
AKAM 150320P00059500 P 03/20/15 59.5 0.00 0.03
AKAM 150320P00060000 P 03/20/15 60.0 0.00 0.04
AKAM 150320P00060500 P 03/20/15 60.5 0.00 0.04
AKAM 150320P00061000 P 03/20/15 61.0 0.00 0.04
AKAM 150320P00061500 P 03/20/15 61.5 0.01 0.05
AKAM 150320P00062000 P 03/20/15 62.0 0.01 0.05
AKAM 150320P00062500 P 03/20/15 62.5 0.02 0.05
AKAM 150320P00063000 P 03/20/15 63.0 0.03 0.06
AKAM 150320P00063500 P 03/20/15 63.5 0.03 0.07
AKAM 150320P00064000 P 03/20/15 64.0 0.05 0.09
AKAM 150320P00064500 P 03/20/15 64.5 0.06 0.10
AKAM 150320P00065000 P 03/20/15 65.0 0.08 0.12
AKAM 150320P00065500 P 03/20/15 65.5 0.10 0.15
AKAM 150320P00066000 P 03/20/15 66.0 0.13 0.19
AKAM 150320P00066500 P 03/20/15 66.5 0.17 0.22
AKAM 150320P00067000 P 03/20/15 67.0 0.21 0.28
AKAM 150320P00067500 P 03/20/15 67.5 0.26 0.33
AKAM 150320P00068000 P 03/20/15 68.0 0.33 0.41
AKAM 150320P00068500 P 03/20/15 68.5 0.42 0.50
AKAM 150320P00069000 P 03/20/15 69.0 0.53 0.63
AKAM 150320P00069500 P 03/20/15 69.5 0.66 0.73
AKAM 150320P00070000 P 03/20/15 70.0 0.82 0.90
AKAM 150320P00070500 P 03/20/15 70.5 1.00 1.09
AKAM 150320P00071000 P 03/20/15 71.0 1.22 1.33
AKAM 150320P00071500 P 03/20/15 71.5 1.46 1.57
AKAM 150320P00072000 P 03/20/15 72.0 1.74 1.86
AKAM 150320P00072500 P 03/20/15 72.5 2.06 2.18
AKAM 150320P00073000 P 03/20/15 73.0 2.41 2.56
AKAM 150320P00073500 P 03/20/15 73.5 2.79 2.92
AKAM 150320P00074000 P 03/20/15 74.0 3.10 3.35
AKAM 150320P00074500 P 03/20/15 74.5 3.55 3.75
AKAM 150320P00075000 P 03/20/15 75.0 3.80 4.60
AKAM 150320P00075500 P 03/20/15 75.5 4.05 5.10
AKAM 150320P00076000 P 03/20/15 76.0 4.40 5.60
AKAM 150320P00076500 P 03/20/15 76.5 5.00 6.05
AKAM 150320P00077000 P 03/20/15 77.0 5.50 6.50
AKAM 150320P00077500 P 03/20/15 77.5 6.20 7.00
AKAM 150320P00078000 P 03/20/15 78.0 6.45 7.50
AKAM 150320P00078500 P 03/20/15 78.5 6.95 8.00
AKAM 150320P00079000 P 03/20/15 79.0 7.45 8.45
AKAM 150320P00080000 P 03/20/15 80.0 8.45 9.45
AKAM 150320P00085000 P 03/20/15 85.0 13.10 14.55
AKAM 150320P00090000 P 03/20/15 90.0 17.60 19.70
AKAM 150327C00045000 C 03/27/15 45.0 25.40 26.70
AKAM 150327C00050000 C 03/27/15 50.0 20.35 22.10
AKAM 150327C00052000 C 03/27/15 52.0 18.20 20.25
AKAM 150327C00053000 C 03/27/15 53.0 17.35 19.25
AKAM 150327C00053500 C 03/27/15 53.5 16.90 18.75
AKAM 150327C00054000 C 03/27/15 54.0 16.40 18.25
AKAM 150327C00054500 C 03/27/15 54.5 15.90 17.75
AKAM 150327C00055000 C 03/27/15 55.0 15.55 17.10
AKAM 150327C00055500 C 03/27/15 55.5 15.05 16.60
AKAM 150327C00056000 C 03/27/15 56.0 14.55 16.10
AKAM 150327C00056500 C 03/27/15 56.5 13.90 15.75
AKAM 150327C00057000 C 03/27/15 57.0 13.45 15.25
AKAM 150327C00057500 C 03/27/15 57.5 12.30 14.60
AKAM 150327C00058000 C 03/27/15 58.0 11.80 14.10
AKAM 150327C00058500 C 03/27/15 58.5 12.10 13.45
AKAM 150327C00059000 C 03/27/15 59.0 11.40 13.20
AKAM 150327C00059500 C 03/27/15 59.5 10.20 12.20
AKAM 150327C00060000 C 03/27/15 60.0 10.60 11.70
AKAM 150327C00060500 C 03/27/15 60.5 10.05 11.75
AKAM 150327C00061000 C 03/27/15 61.0 8.35 10.90
AKAM 150327C00061500 C 03/27/15 61.5 9.05 10.20
AKAM 150327C00062000 C 03/27/15 62.0 8.50 9.70
AKAM 150327C00062500 C 03/27/15 62.5 8.15 9.20
AKAM 150327C00063000 C 03/27/15 63.0 7.65 8.65
AKAM 150327C00063500 C 03/27/15 63.5 7.15 8.50
AKAM 150327C00064000 C 03/27/15 64.0 6.65 7.75
AKAM 150327C00064500 C 03/27/15 64.5 6.05 7.30
AKAM 150327C00065000 C 03/27/15 65.0 5.70 6.80
AKAM 150327C00065500 C 03/27/15 65.5 5.30 6.35
AKAM 150327C00066000 C 03/27/15 66.0 4.80 5.65
AKAM 150327C00066500 C 03/27/15 66.5 4.45 5.20
AKAM 150327C00067000 C 03/27/15 67.0 4.05 4.70
AKAM 150327C00067500 C 03/27/15 67.5 3.85 4.25
AKAM 150327C00068000 C 03/27/15 68.0 3.50 4.00
AKAM 150327C00068500 C 03/27/15 68.5 3.10 3.45
AKAM 150327C00069000 C 03/27/15 69.0 2.83 3.10
AKAM 150327C00069500 C 03/27/15 69.5 2.49 2.75
AKAM 150327C00070000 C 03/27/15 70.0 2.15 2.40
AKAM 150327C00070500 C 03/27/15 70.5 1.82 2.12
AKAM 150327C00071000 C 03/27/15 71.0 1.59 1.80
AKAM 150327C00071500 C 03/27/15 71.5 1.30 1.55
AKAM 150327C00072000 C 03/27/15 72.0 1.15 1.32
AKAM 150327C00072500 C 03/27/15 72.5 0.97 1.13
AKAM 150327C00073000 C 03/27/15 73.0 0.76 0.96
AKAM 150327C00073500 C 03/27/15 73.5 0.64 0.78
AKAM 150327C00074000 C 03/27/15 74.0 0.48 0.66
AKAM 150327C00074500 C 03/27/15 74.5 0.39 0.54
AKAM 150327C00075000 C 03/27/15 75.0 0.30 0.46
AKAM 150327C00075500 C 03/27/15 75.5 0.13 0.60
AKAM 150327C00080000 C 03/27/15 80.0 0.00 0.25
AKAM 150327P00045000 P 03/27/15 45.0 0.00 0.20
AKAM 150327P00050000 P 03/27/15 50.0 0.00 0.20
AKAM 150327P00052000 P 03/27/15 52.0 0.00 0.20
AKAM 150327P00053000 P 03/27/15 53.0 0.00 0.50
AKAM 150327P00053500 P 03/27/15 53.5 0.00 0.20
AKAM 150327P00054000 P 03/27/15 54.0 0.00 0.21
AKAM 150327P00054500 P 03/27/15 54.5 0.00 0.21
AKAM 150327P00055000 P 03/27/15 55.0 0.00 0.09
AKAM 150327P00055500 P 03/27/15 55.5 0.00 0.21
AKAM 150327P00056000 P 03/27/15 56.0 0.00 0.21
AKAM 150327P00056500 P 03/27/15 56.5 0.00 0.21
AKAM 150327P00057000 P 03/27/15 57.0 0.00 0.50
AKAM 150327P00057500 P 03/27/15 57.5 0.00 0.21
AKAM 150327P00058000 P 03/27/15 58.0 0.00 0.21
AKAM 150327P00058500 P 03/27/15 58.5 0.00 0.22
AKAM 150327P00059000 P 03/27/15 59.0 0.00 0.22
AKAM 150327P00059500 P 03/27/15 59.5 0.00 0.22
AKAM 150327P00060000 P 03/27/15 60.0 0.00 0.50
AKAM 150327P00060500 P 03/27/15 60.5 0.00 0.23
AKAM 150327P00061000 P 03/27/15 61.0 0.00 0.24
AKAM 150327P00061500 P 03/27/15 61.5 0.00 0.40
AKAM 150327P00062000 P 03/27/15 62.0 0.00 0.25
AKAM 150327P00062500 P 03/27/15 62.5 0.00 0.50
AKAM 150327P00063000 P 03/27/15 63.0 0.02 0.28
AKAM 150327P00063500 P 03/27/15 63.5 0.00 0.50
AKAM 150327P00064000 P 03/27/15 64.0 0.06 0.33
AKAM 150327P00064500 P 03/27/15 64.5 0.00 0.50
AKAM 150327P00065000 P 03/27/15 65.0 0.00 0.50
AKAM 150327P00065500 P 03/27/15 65.5 0.00 0.50
AKAM 150327P00066000 P 03/27/15 66.0 0.02 0.50
AKAM 150327P00066500 P 03/27/15 66.5 0.07 0.53
AKAM 150327P00067000 P 03/27/15 67.0 0.32 0.59
AKAM 150327P00067500 P 03/27/15 67.5 0.38 0.59
AKAM 150327P00068000 P 03/27/15 68.0 0.48 0.71
AKAM 150327P00068500 P 03/27/15 68.5 0.58 0.72
AKAM 150327P00069000 P 03/27/15 69.0 0.72 1.01
AKAM 150327P00069500 P 03/27/15 69.5 0.87 1.22
AKAM 150327P00070000 P 03/27/15 70.0 1.02 1.45
AKAM 150327P00070500 P 03/27/15 70.5 1.21 1.59
AKAM 150327P00071000 P 03/27/15 71.0 1.40 1.82
AKAM 150327P00071500 P 03/27/15 71.5 1.72 1.94
AKAM 150327P00072000 P 03/27/15 72.0 1.99 2.24
AKAM 150327P00072500 P 03/27/15 72.5 2.23 2.81
AKAM 150327P00073000 P 03/27/15 73.0 2.59 3.15
AKAM 150327P00073500 P 03/27/15 73.5 2.95 3.50
AKAM 150327P00074000 P 03/27/15 74.0 3.20 3.65
AKAM 150327P00074500 P 03/27/15 74.5 3.60 4.10
AKAM 150327P00075000 P 03/27/15 75.0 3.65 4.85
AKAM 150327P00075500 P 03/27/15 75.5 4.20 5.20
AKAM 150327P00080000 P 03/27/15 80.0 8.45 9.60
AKAM 150402C00055000 C 04/02/15 55.0 15.45 17.25
AKAM 150402C00056000 C 04/02/15 56.0 14.45 16.25
AKAM 150402C00056500 C 04/02/15 56.5 13.90 15.75
AKAM 150402C00057000 C 04/02/15 57.0 13.50 15.10
AKAM 150402C00057500 C 04/02/15 57.5 12.85 14.30
AKAM 150402C00058000 C 04/02/15 58.0 12.55 14.10
AKAM 150402C00058500 C 04/02/15 58.5 11.85 13.75
AKAM 150402C00059000 C 04/02/15 59.0 11.55 13.10
AKAM 150402C00059500 C 04/02/15 59.5 11.10 12.60
AKAM 150402C00060000 C 04/02/15 60.0 10.35 12.30
AKAM 150402C00060500 C 04/02/15 60.5 9.90 11.30
AKAM 150402C00061000 C 04/02/15 61.0 9.35 11.00
AKAM 150402C00061500 C 04/02/15 61.5 8.95 10.50
AKAM 150402C00062000 C 04/02/15 62.0 8.60 9.85
AKAM 150402C00062500 C 04/02/15 62.5 8.15 9.25
AKAM 150402C00063000 C 04/02/15 63.0 7.60 8.90
AKAM 150402C00063500 C 04/02/15 63.5 7.25 8.30
AKAM 150402C00064000 C 04/02/15 64.0 6.65 7.95
AKAM 150402C00064500 C 04/02/15 64.5 6.35 7.45
AKAM 150402C00065000 C 04/02/15 65.0 5.80 7.15
AKAM 150402C00065500 C 04/02/15 65.5 5.35 6.70
AKAM 150402C00066000 C 04/02/15 66.0 4.95 6.25
AKAM 150402C00066500 C 04/02/15 66.5 4.55 5.75
AKAM 150402C00067000 C 04/02/15 67.0 4.05 5.30
AKAM 150402C00067500 C 04/02/15 67.5 3.80 4.65
AKAM 150402C00068000 C 04/02/15 68.0 3.40 4.50
AKAM 150402C00068500 C 04/02/15 68.5 3.30 4.10
AKAM 150402C00069000 C 04/02/15 69.0 2.66 3.70
AKAM 150402C00069500 C 04/02/15 69.5 2.37 3.35
AKAM 150402C00070000 C 04/02/15 70.0 2.01 2.65
AKAM 150402C00070500 C 04/02/15 70.5 1.83 2.80
AKAM 150402C00071000 C 04/02/15 71.0 1.51 2.36
AKAM 150402C00071500 C 04/02/15 71.5 1.48 1.77
AKAM 150402C00072000 C 04/02/15 72.0 1.09 1.84
AKAM 150402C00072500 C 04/02/15 72.5 1.04 1.44
AKAM 150402C00073000 C 04/02/15 73.0 0.86 1.38
AKAM 150402C00073500 C 04/02/15 73.5 0.71 1.20
AKAM 150402C00074000 C 04/02/15 74.0 0.64 1.07
AKAM 150402C00074500 C 04/02/15 74.5 0.53 0.92
AKAM 150402C00075000 C 04/02/15 75.0 0.44 0.65
AKAM 150402C00075500 C 04/02/15 75.5 0.25 0.73
AKAM 150402C00080000 C 04/02/15 80.0 0.00 0.50
AKAM 150402P00055000 P 04/02/15 55.0 0.00 0.11
AKAM 150402P00056000 P 04/02/15 56.0 0.00 0.40
AKAM 150402P00056500 P 04/02/15 56.5 0.00 0.40
AKAM 150402P00057000 P 04/02/15 57.0 0.00 0.41
AKAM 150402P00057500 P 04/02/15 57.5 0.00 0.41
AKAM 150402P00058000 P 04/02/15 58.0 0.00 0.41
AKAM 150402P00058500 P 04/02/15 58.5 0.00 0.50
AKAM 150402P00059000 P 04/02/15 59.0 0.00 0.50
AKAM 150402P00059500 P 04/02/15 59.5 0.00 0.50
AKAM 150402P00060000 P 04/02/15 60.0 0.00 0.50
AKAM 150402P00060500 P 04/02/15 60.5 0.00 0.44
AKAM 150402P00061000 P 04/02/15 61.0 0.00 0.45
AKAM 150402P00061500 P 04/02/15 61.5 0.00 0.50
AKAM 150402P00062000 P 04/02/15 62.0 0.00 0.48
AKAM 150402P00062500 P 04/02/15 62.5 0.00 0.50
AKAM 150402P00063000 P 04/02/15 63.0 0.02 0.50
AKAM 150402P00063500 P 04/02/15 63.5 0.00 0.50
AKAM 150402P00064000 P 04/02/15 64.0 0.12 0.37
AKAM 150402P00064500 P 04/02/15 64.5 0.00 0.50
AKAM 150402P00065000 P 04/02/15 65.0 0.05 0.49
AKAM 150402P00065500 P 04/02/15 65.5 0.06 0.54
AKAM 150402P00066000 P 04/02/15 66.0 0.31 0.44
AKAM 150402P00066500 P 04/02/15 66.5 0.35 0.55
AKAM 150402P00067000 P 04/02/15 67.0 0.44 0.75
AKAM 150402P00067500 P 04/02/15 67.5 0.53 0.79
AKAM 150402P00068000 P 04/02/15 68.0 0.62 0.84
AKAM 150402P00068500 P 04/02/15 68.5 0.74 0.95
AKAM 150402P00069000 P 04/02/15 69.0 0.86 1.18
AKAM 150402P00069500 P 04/02/15 69.5 1.02 1.37
AKAM 150402P00070000 P 04/02/15 70.0 1.02 1.61
AKAM 150402P00070500 P 04/02/15 70.5 1.10 1.80
AKAM 150402P00071000 P 04/02/15 71.0 1.35 2.10
AKAM 150402P00071500 P 04/02/15 71.5 1.86 2.38
AKAM 150402P00072000 P 04/02/15 72.0 1.92 2.87
AKAM 150402P00072500 P 04/02/15 72.5 2.41 3.10
AKAM 150402P00073000 P 04/02/15 73.0 2.72 3.40
AKAM 150402P00073500 P 04/02/15 73.5 3.05 3.90
AKAM 150402P00074000 P 04/02/15 74.0 3.35 4.05
AKAM 150402P00074500 P 04/02/15 74.5 3.40 4.60
AKAM 150402P00075000 P 04/02/15 75.0 3.95 4.90
AKAM 150402P00075500 P 04/02/15 75.5 4.35 5.30
AKAM 150402P00080000 P 04/02/15 80.0 8.50 9.50
AKAM 150410C00060000 C 04/10/15 60.0 10.45 11.85
AKAM 150410C00062000 C 04/10/15 62.0 8.70 10.05
AKAM 150410C00062500 C 04/10/15 62.5 8.20 9.40
AKAM 150410C00063000 C 04/10/15 63.0 7.65 8.95
AKAM 150410C00063500 C 04/10/15 63.5 7.30 8.35
AKAM 150410C00064000 C 04/10/15 64.0 6.80 8.00
AKAM 150410C00064500 C 04/10/15 64.5 6.40 7.45
AKAM 150410C00065000 C 04/10/15 65.0 5.90 7.25
AKAM 150410C00065500 C 04/10/15 65.5 5.50 6.55
AKAM 150410C00066000 C 04/10/15 66.0 5.05 6.40
AKAM 150410C00066500 C 04/10/15 66.5 4.65 5.75
AKAM 150410C00067000 C 04/10/15 67.0 4.30 5.45
AKAM 150410C00067500 C 04/10/15 67.5 3.95 4.95
AKAM 150410C00068000 C 04/10/15 68.0 3.60 4.65
AKAM 150410C00068500 C 04/10/15 68.5 3.25 4.30
AKAM 150410C00069000 C 04/10/15 69.0 2.89 3.95
AKAM 150410C00069500 C 04/10/15 69.5 2.50 3.15
AKAM 150410C00070000 C 04/10/15 70.0 2.31 2.80
AKAM 150410C00070500 C 04/10/15 70.5 1.95 2.82
AKAM 150410C00071000 C 04/10/15 71.0 1.74 2.57
AKAM 150410C00071500 C 04/10/15 71.5 1.51 2.19
AKAM 150410C00072000 C 04/10/15 72.0 1.32 2.07
AKAM 150410C00072500 C 04/10/15 72.5 1.11 1.56
AKAM 150410C00073000 C 04/10/15 73.0 0.98 1.61
AKAM 150410C00073500 C 04/10/15 73.5 0.83 1.45
AKAM 150410C00074000 C 04/10/15 74.0 0.68 1.28
AKAM 150410C00074500 C 04/10/15 74.5 0.31 1.13
AKAM 150410C00075000 C 04/10/15 75.0 0.52 1.02
AKAM 150410C00075500 C 04/10/15 75.5 0.41 0.89
AKAM 150410C00076000 C 04/10/15 76.0 0.31 0.79
AKAM 150410C00076500 C 04/10/15 76.5 0.22 0.69
AKAM 150410C00077000 C 04/10/15 77.0 0.14 0.63
AKAM 150410C00078000 C 04/10/15 78.0 0.04 0.52
AKAM 150410C00079000 C 04/10/15 79.0 0.07 0.50
AKAM 150410C00080000 C 04/10/15 80.0 0.00 0.50
AKAM 150410P00060000 P 04/10/15 60.0 0.00 0.46
AKAM 150410P00062000 P 04/10/15 62.0 0.03 0.50
AKAM 150410P00062500 P 04/10/15 62.5 0.00 0.50
AKAM 150410P00063000 P 04/10/15 63.0 0.00 0.50
AKAM 150410P00063500 P 04/10/15 63.5 0.00 0.50
AKAM 150410P00064000 P 04/10/15 64.0 0.11 0.50
AKAM 150410P00064500 P 04/10/15 64.5 0.05 0.55
AKAM 150410P00065000 P 04/10/15 65.0 0.18 0.53
AKAM 150410P00065500 P 04/10/15 65.5 0.15 0.65
AKAM 150410P00066000 P 04/10/15 66.0 0.22 0.72
AKAM 150410P00066500 P 04/10/15 66.5 0.35 0.75
AKAM 150410P00067000 P 04/10/15 67.0 0.38 0.88
AKAM 150410P00067500 P 04/10/15 67.5 0.49 0.99
AKAM 150410P00068000 P 04/10/15 68.0 0.68 1.10
AKAM 150410P00068500 P 04/10/15 68.5 0.88 1.29
AKAM 150410P00069000 P 04/10/15 69.0 0.95 1.44
AKAM 150410P00069500 P 04/10/15 69.5 1.05 1.64
AKAM 150410P00070000 P 04/10/15 70.0 1.21 1.78
AKAM 150410P00070500 P 04/10/15 70.5 1.41 2.18
AKAM 150410P00071000 P 04/10/15 71.0 1.81 2.29
AKAM 150410P00071500 P 04/10/15 71.5 1.87 2.64
AKAM 150410P00072000 P 04/10/15 72.0 2.00 2.93
AKAM 150410P00072500 P 04/10/15 72.5 2.25 3.25
AKAM 150410P00073000 P 04/10/15 73.0 2.55 3.60
AKAM 150410P00073500 P 04/10/15 73.5 2.90 3.85
AKAM 150410P00074000 P 04/10/15 74.0 3.20 4.25
AKAM 150410P00074500 P 04/10/15 74.5 3.55 4.65
AKAM 150410P00075000 P 04/10/15 75.0 4.00 5.05
AKAM 150410P00075500 P 04/10/15 75.5 4.35 5.45
AKAM 150410P00076000 P 04/10/15 76.0 4.75 5.90
AKAM 150410P00076500 P 04/10/15 76.5 5.05 6.40
AKAM 150410P00077000 P 04/10/15 77.0 5.45 6.75
AKAM 150410P00078000 P 04/10/15 78.0 6.50 7.75
AKAM 150410P00079000 P 04/10/15 79.0 7.65 8.65
AKAM 150410P00080000 P 04/10/15 80.0 8.60 9.60
AKAM 150417C00055000 C 04/17/15 55.0 15.60 17.50
AKAM 150417C00060000 C 04/17/15 60.0 10.70 12.00
AKAM 150417C00062500 C 04/17/15 62.5 8.30 9.30
AKAM 150417C00065000 C 04/17/15 65.0 6.10 7.20
AKAM 150417C00067500 C 04/17/15 67.5 4.45 4.70
AKAM 150417C00070000 C 04/17/15 70.0 2.85 2.96
AKAM 150417C00072500 C 04/17/15 72.5 1.60 1.70
AKAM 150417C00075000 C 04/17/15 75.0 0.79 0.89
AKAM 150417C00077500 C 04/17/15 77.5 0.36 0.44
AKAM 150417C00080000 C 04/17/15 80.0 0.14 0.22
AKAM 150417C00085000 C 04/17/15 85.0 0.02 0.05
AKAM 150417C00090000 C 04/17/15 90.0 0.00 0.03
AKAM 150417C00095000 C 04/17/15 95.0 0.00 0.02
AKAM 150417C00100000 C 04/17/15 100.0 0.00 0.02
AKAM 150417P00055000 P 04/17/15 55.0 0.01 0.05
AKAM 150417P00060000 P 04/17/15 60.0 0.09 0.15
AKAM 150417P00062500 P 04/17/15 62.5 0.20 0.28
AKAM 150417P00065000 P 04/17/15 65.0 0.45 0.51
AKAM 150417P00067500 P 04/17/15 67.5 0.90 0.98
AKAM 150417P00070000 P 04/17/15 70.0 1.70 1.81
AKAM 150417P00072500 P 04/17/15 72.5 2.93 3.05
AKAM 150417P00075000 P 04/17/15 75.0 4.60 4.80
AKAM 150417P00077500 P 04/17/15 77.5 6.65 7.35
AKAM 150417P00080000 P 04/17/15 80.0 8.65 9.55
AKAM 150417P00085000 P 04/17/15 85.0 13.45 14.65
AKAM 150417P00090000 P 04/17/15 90.0 17.90 19.75
AKAM 150417P00095000 P 04/17/15 95.0 22.55 25.55
AKAM 150417P00100000 P 04/17/15 100.0 27.35 30.10
AKAM 150424C00062000 C 04/24/15 62.0 7.40 11.50
AKAM 150424C00063000 C 04/24/15 63.0 7.20 10.60
AKAM 150424C00063500 C 04/24/15 63.5 7.15 8.80
AKAM 150424C00064000 C 04/24/15 64.0 6.70 8.35
AKAM 150424C00064500 C 04/24/15 64.5 6.25 7.90
AKAM 150424C00065000 C 04/24/15 65.0 5.80 7.45
AKAM 150424C00065500 C 04/24/15 65.5 5.00 7.05
AKAM 150424C00066000 C 04/24/15 66.0 4.60 6.65
AKAM 150424C00066500 C 04/24/15 66.5 4.45 6.20
AKAM 150424C00067000 C 04/24/15 67.0 4.25 5.75
AKAM 150424C00067500 C 04/24/15 67.5 3.75 5.35
AKAM 150424C00068000 C 04/24/15 68.0 2.54 6.00
AKAM 150424C00068500 C 04/24/15 68.5 3.05 4.60
AKAM 150424C00069000 C 04/24/15 69.0 3.05 4.25
AKAM 150424C00069500 C 04/24/15 69.5 2.40 3.95
AKAM 150424C00070000 C 04/24/15 70.0 2.88 3.60
AKAM 150424C00070500 C 04/24/15 70.5 2.24 3.35
AKAM 150424C00071000 C 04/24/15 71.0 2.12 3.05
AKAM 150424C00071500 C 04/24/15 71.5 2.00 2.80
AKAM 150424C00072000 C 04/24/15 72.0 0.80 2.80
AKAM 150424C00072500 C 04/24/15 72.5 1.63 2.35
AKAM 150424C00073000 C 04/24/15 73.0 1.18 2.16
AKAM 150424C00073500 C 04/24/15 73.5 1.13 1.97
AKAM 150424C00074000 C 04/24/15 74.0 1.08 3.30
AKAM 150424C00074500 C 04/24/15 74.5 0.91 3.65
AKAM 150424C00075000 C 04/24/15 75.0 0.77 1.47
AKAM 150424C00075500 C 04/24/15 75.5 0.63 3.40
AKAM 150424C00076000 C 04/24/15 76.0 0.52 1.20
AKAM 150424C00076500 C 04/24/15 76.5 0.41 1.02
AKAM 150424C00077000 C 04/24/15 77.0 0.32 0.82
AKAM 150424C00077500 C 04/24/15 77.5 0.24 0.74
AKAM 150424C00078000 C 04/24/15 78.0 0.21 0.72
AKAM 150424C00079000 C 04/24/15 79.0 0.05 0.56
AKAM 150424C00080000 C 04/24/15 80.0 0.03 2.36
AKAM 150424P00062000 P 04/24/15 62.0 0.00 4.80
AKAM 150424P00063000 P 04/24/15 63.0 0.07 0.57
AKAM 150424P00063500 P 04/24/15 63.5 0.11 0.61
AKAM 150424P00064000 P 04/24/15 64.0 0.16 0.66
AKAM 150424P00064500 P 04/24/15 64.5 0.22 0.72
AKAM 150424P00065000 P 04/24/15 65.0 0.28 0.78
AKAM 150424P00065500 P 04/24/15 65.5 0.36 0.89
AKAM 150424P00066000 P 04/24/15 66.0 0.44 1.25
AKAM 150424P00066500 P 04/24/15 66.5 0.53 1.12
AKAM 150424P00067000 P 04/24/15 67.0 0.63 1.42
AKAM 150424P00067500 P 04/24/15 67.5 0.75 1.77
AKAM 150424P00068000 P 04/24/15 68.0 0.88 1.85
AKAM 150424P00068500 P 04/24/15 68.5 1.02 2.00
AKAM 150424P00069000 P 04/24/15 69.0 1.17 2.19
AKAM 150424P00069500 P 04/24/15 69.5 1.34 2.33
AKAM 150424P00070000 P 04/24/15 70.0 1.52 2.38
AKAM 150424P00070500 P 04/24/15 70.5 1.73 2.81
AKAM 150424P00071000 P 04/24/15 71.0 2.14 2.91
AKAM 150424P00071500 P 04/24/15 71.5 2.32 3.15
AKAM 150424P00072000 P 04/24/15 72.0 2.30 3.50
AKAM 150424P00072500 P 04/24/15 72.5 3.00 3.75
AKAM 150424P00073000 P 04/24/15 73.0 2.85 4.15
AKAM 150424P00073500 P 04/24/15 73.5 3.15 4.45
AKAM 150424P00074000 P 04/24/15 74.0 3.50 4.75
AKAM 150424P00074500 P 04/24/15 74.5 3.80 5.15
AKAM 150424P00075000 P 04/24/15 75.0 4.15 5.85
AKAM 150424P00075500 P 04/24/15 75.5 4.55 6.05
AKAM 150424P00076000 P 04/24/15 76.0 4.90 6.35
AKAM 150424P00076500 P 04/24/15 76.5 5.20 6.90
AKAM 150424P00077000 P 04/24/15 77.0 5.65 7.25
AKAM 150424P00077500 P 04/24/15 77.5 6.05 7.80
AKAM 150424P00078000 P 04/24/15 78.0 5.20 8.95
AKAM 150424P00079000 P 04/24/15 79.0 6.30 9.80
AKAM 150424P00080000 P 04/24/15 80.0 7.10 10.35
AKAM 150515C00030000 C 05/15/15 30.0 40.35 41.65
AKAM 150515C00032500 C 05/15/15 32.5 37.85 39.15
AKAM 150515C00035000 C 05/15/15 35.0 35.35 36.65
AKAM 150515C00037500 C 05/15/15 37.5 32.85 34.15
AKAM 150515C00040000 C 05/15/15 40.0 30.35 31.65
AKAM 150515C00042500 C 05/15/15 42.5 27.85 29.15
AKAM 150515C00045000 C 05/15/15 45.0 25.40 26.65
AKAM 150515C00047500 C 05/15/15 47.5 23.15 24.15
AKAM 150515C00050000 C 05/15/15 50.0 20.65 21.60
AKAM 150515C00052500 C 05/15/15 52.5 18.20 19.10
AKAM 150515C00055000 C 05/15/15 55.0 15.80 16.60
AKAM 150515C00057500 C 05/15/15 57.5 13.45 14.55
AKAM 150515C00060000 C 05/15/15 60.0 11.05 12.25
AKAM 150515C00062500 C 05/15/15 62.5 9.10 9.75
AKAM 150515C00065000 C 05/15/15 65.0 7.50 7.75
AKAM 150515C00067500 C 05/15/15 67.5 5.75 5.90
AKAM 150515C00070000 C 05/15/15 70.0 4.25 4.40
AKAM 150515C00072500 C 05/15/15 72.5 3.00 3.15
AKAM 150515C00075000 C 05/15/15 75.0 2.05 2.16
AKAM 150515C00077500 C 05/15/15 77.5 1.35 1.44
AKAM 150515C00080000 C 05/15/15 80.0 0.85 0.93
AKAM 150515C00085000 C 05/15/15 85.0 0.31 0.38
AKAM 150515C00090000 C 05/15/15 90.0 0.11 0.15
AKAM 150515P00030000 P 05/15/15 30.0 0.00 0.02
AKAM 150515P00032500 P 05/15/15 32.5 0.00 0.02
AKAM 150515P00035000 P 05/15/15 35.0 0.00 0.02
AKAM 150515P00037500 P 05/15/15 37.5 0.00 0.02
AKAM 150515P00040000 P 05/15/15 40.0 0.00 0.02
AKAM 150515P00042500 P 05/15/15 42.5 0.00 0.03
AKAM 150515P00045000 P 05/15/15 45.0 0.01 0.04
AKAM 150515P00047500 P 05/15/15 47.5 0.03 0.06
AKAM 150515P00050000 P 05/15/15 50.0 0.06 0.10
AKAM 150515P00052500 P 05/15/15 52.5 0.11 0.17
AKAM 150515P00055000 P 05/15/15 55.0 0.22 0.25
AKAM 150515P00057500 P 05/15/15 57.5 0.34 0.40
AKAM 150515P00060000 P 05/15/15 60.0 0.56 0.63
AKAM 150515P00062500 P 05/15/15 62.5 0.90 0.98
AKAM 150515P00065000 P 05/15/15 65.0 1.40 1.49
AKAM 150515P00067500 P 05/15/15 67.5 2.12 2.21
AKAM 150515P00070000 P 05/15/15 70.0 3.05 3.20
AKAM 150515P00072500 P 05/15/15 72.5 4.30 4.45
AKAM 150515P00075000 P 05/15/15 75.0 5.85 6.00
AKAM 150515P00077500 P 05/15/15 77.5 7.65 7.80
AKAM 150515P00080000 P 05/15/15 80.0 9.60 9.85
AKAM 150515P00085000 P 05/15/15 85.0 13.80 14.80
AKAM 150515P00090000 P 05/15/15 90.0 18.45 19.50
AKAM 150821C00032500 C 08/21/15 32.5 37.45 40.30
AKAM 150821C00035000 C 08/21/15 35.0 35.55 37.75
AKAM 150821C00037500 C 08/21/15 37.5 33.10 35.20
AKAM 150821C00040000 C 08/21/15 40.0 30.60 32.70
AKAM 150821C00042500 C 08/21/15 42.5 28.00 30.45
AKAM 150821C00045000 C 08/21/15 45.0 25.80 28.00
AKAM 150821C00047500 C 08/21/15 47.5 22.85 25.60
AKAM 150821C00050000 C 08/21/15 50.0 21.15 23.00
AKAM 150821C00052500 C 08/21/15 52.5 18.85 19.95
AKAM 150821C00055000 C 08/21/15 55.0 16.60 17.90
AKAM 150821C00057500 C 08/21/15 57.5 14.40 15.70
AKAM 150821C00060000 C 08/21/15 60.0 12.80 13.10
AKAM 150821C00062500 C 08/21/15 62.5 10.90 11.25
AKAM 150821C00065000 C 08/21/15 65.0 9.20 9.35
AKAM 150821C00067500 C 08/21/15 67.5 7.65 7.75
AKAM 150821C00070000 C 08/21/15 70.0 6.20 6.35
AKAM 150821C00072500 C 08/21/15 72.5 4.95 5.10
AKAM 150821C00075000 C 08/21/15 75.0 3.90 4.05
AKAM 150821C00077500 C 08/21/15 77.5 3.05 3.20
AKAM 150821C00080000 C 08/21/15 80.0 2.34 2.44
AKAM 150821C00085000 C 08/21/15 85.0 1.30 1.41
AKAM 150821C00090000 C 08/21/15 90.0 0.68 0.78
AKAM 150821P00032500 P 08/21/15 32.5 0.01 0.04
AKAM 150821P00035000 P 08/21/15 35.0 0.02 0.06
AKAM 150821P00037500 P 08/21/15 37.5 0.05 0.09
AKAM 150821P00040000 P 08/21/15 40.0 0.08 0.12
AKAM 150821P00042500 P 08/21/15 42.5 0.13 0.18
AKAM 150821P00045000 P 08/21/15 45.0 0.20 0.27
AKAM 150821P00047500 P 08/21/15 47.5 0.29 0.37
AKAM 150821P00050000 P 08/21/15 50.0 0.43 0.50
AKAM 150821P00052500 P 08/21/15 52.5 0.62 0.69
AKAM 150821P00055000 P 08/21/15 55.0 0.87 0.95
AKAM 150821P00057500 P 08/21/15 57.5 1.21 1.29
AKAM 150821P00060000 P 08/21/15 60.0 1.66 1.74
AKAM 150821P00062500 P 08/21/15 62.5 2.24 2.32
AKAM 150821P00065000 P 08/21/15 65.0 2.97 3.05
AKAM 150821P00067500 P 08/21/15 67.5 3.85 4.00
AKAM 150821P00070000 P 08/21/15 70.0 4.90 5.05
AKAM 150821P00072500 P 08/21/15 72.5 6.15 6.35
AKAM 150821P00075000 P 08/21/15 75.0 7.60 7.80
AKAM 150821P00077500 P 08/21/15 77.5 9.20 9.40
AKAM 150821P00080000 P 08/21/15 80.0 11.00 11.20
AKAM 150821P00085000 P 08/21/15 85.0 14.95 15.25
AKAM 150821P00090000 P 08/21/15 90.0 18.75 20.00
AKAM 160115C00025000 C 01/15/16 25.0 43.80 48.50
AKAM 160115C00030000 C 01/15/16 30.0 39.00 43.60
AKAM 160115C00033000 C 01/15/16 33.0 32.75 42.75
AKAM 160115C00035000 C 01/15/16 35.0 34.10 37.70
AKAM 160115C00038000 C 01/15/16 38.0 28.25 38.25
AKAM 160115C00040000 C 01/15/16 40.0 30.60 32.70
AKAM 160115C00043000 C 01/15/16 43.0 23.50 33.50
AKAM 160115C00045000 C 01/15/16 45.0 26.25 27.70
AKAM 160115C00048000 C 01/15/16 48.0 19.00 29.00
AKAM 160115C00050000 C 01/15/16 50.0 21.90 23.40
AKAM 160115C00052500 C 01/15/16 52.5 19.85 21.25
AKAM 160115C00055000 C 01/15/16 55.0 18.15 18.55
AKAM 160115C00057500 C 01/15/16 57.5 16.20 16.55
AKAM 160115C00060000 C 01/15/16 60.0 14.35 14.70
AKAM 160115C00062500 C 01/15/16 62.5 12.65 12.90
AKAM 160115C00065000 C 01/15/16 65.0 11.05 11.25
AKAM 160115C00067500 C 01/15/16 67.5 9.55 9.75
AKAM 160115C00070000 C 01/15/16 70.0 8.20 8.40
AKAM 160115C00072500 C 01/15/16 72.5 7.00 7.20
AKAM 160115C00075000 C 01/15/16 75.0 5.90 6.10
AKAM 160115C00077500 C 01/15/16 77.5 4.95 5.15
AKAM 160115C00080000 C 01/15/16 80.0 4.10 4.30
AKAM 160115C00085000 C 01/15/16 85.0 2.81 2.94
AKAM 160115C00090000 C 01/15/16 90.0 1.87 1.98
AKAM 160115C00095000 C 01/15/16 95.0 1.21 1.31
AKAM 160115C00100000 C 01/15/16 100.0 0.77 0.85
AKAM 160115C00105000 C 01/15/16 105.0 0.47 0.56
AKAM 160115P00025000 P 01/15/16 25.0 0.02 0.06
AKAM 160115P00030000 P 01/15/16 30.0 0.07 0.12
AKAM 160115P00033000 P 01/15/16 33.0 0.00 5.00
AKAM 160115P00035000 P 01/15/16 35.0 0.16 0.23
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 0.34 0.42
AKAM 160115P00043000 P 01/15/16 43.0 0.00 5.00
AKAM 160115P00045000 P 01/15/16 45.0 0.64 0.73
AKAM 160115P00048000 P 01/15/16 48.0 0.00 5.00
AKAM 160115P00050000 P 01/15/16 50.0 1.13 1.21
AKAM 160115P00052500 P 01/15/16 52.5 1.47 1.56
AKAM 160115P00055000 P 01/15/16 55.0 1.88 1.99
AKAM 160115P00057500 P 01/15/16 57.5 2.38 2.50
AKAM 160115P00060000 P 01/15/16 60.0 3.00 3.15
AKAM 160115P00062500 P 01/15/16 62.5 3.75 3.90
AKAM 160115P00065000 P 01/15/16 65.0 4.60 4.75
AKAM 160115P00067500 P 01/15/16 67.5 5.60 5.75
AKAM 160115P00070000 P 01/15/16 70.0 6.70 6.90
AKAM 160115P00072500 P 01/15/16 72.5 8.00 8.15
AKAM 160115P00075000 P 01/15/16 75.0 9.40 9.55
AKAM 160115P00077500 P 01/15/16 77.5 10.95 11.10
AKAM 160115P00080000 P 01/15/16 80.0 12.60 12.80
AKAM 160115P00085000 P 01/15/16 85.0 16.25 16.50
AKAM 160115P00090000 P 01/15/16 90.0 20.25 20.60
AKAM 160115P00095000 P 01/15/16 95.0 23.95 25.40
AKAM 160115P00100000 P 01/15/16 100.0 28.80 29.95
AKAM 160115P00105000 P 01/15/16 105.0 33.65 35.60
AKAM 170120C00030000 C 01/20/17 30.0 40.00 44.50
AKAM 170120C00032500 C 01/20/17 32.5 37.50 42.20
AKAM 170120C00035000 C 01/20/17 35.0 35.25 39.95
AKAM 170120C00037500 C 01/20/17 37.5 33.40 36.80
AKAM 170120C00040000 C 01/20/17 40.0 31.25 34.60
AKAM 170120C00042500 C 01/20/17 42.5 28.85 32.25
AKAM 170120C00045000 C 01/20/17 45.0 28.40 30.20
AKAM 170120C00047500 C 01/20/17 47.5 26.05 28.20
AKAM 170120C00050000 C 01/20/17 50.0 24.10 26.30
AKAM 170120C00052500 C 01/20/17 52.5 23.20 23.65
AKAM 170120C00055000 C 01/20/17 55.0 21.40 21.90
AKAM 170120C00057500 C 01/20/17 57.5 19.75 20.20
AKAM 170120C00060000 C 01/20/17 60.0 18.15 18.60
AKAM 170120C00062500 C 01/20/17 62.5 16.65 17.05
AKAM 170120C00065000 C 01/20/17 65.0 15.25 15.60
AKAM 170120C00067500 C 01/20/17 67.5 13.90 14.25
AKAM 170120C00070000 C 01/20/17 70.0 12.65 13.00
AKAM 170120C00072500 C 01/20/17 72.5 11.50 11.85
AKAM 170120C00075000 C 01/20/17 75.0 10.40 10.75
AKAM 170120C00077500 C 01/20/17 77.5 9.40 9.75
AKAM 170120C00080000 C 01/20/17 80.0 8.45 8.80
AKAM 170120C00085000 C 01/20/17 85.0 6.80 7.15
AKAM 170120C00090000 C 01/20/17 90.0 5.45 5.80
AKAM 170120C00095000 C 01/20/17 95.0 4.30 4.65
AKAM 170120C00100000 C 01/20/17 100.0 3.45 3.70
AKAM 170120C00105000 C 01/20/17 105.0 2.70 2.97
AKAM 170120P00030000 P 01/20/17 30.0 0.41 0.57
AKAM 170120P00032500 P 01/20/17 32.5 0.60 0.72
AKAM 170120P00035000 P 01/20/17 35.0 0.80 0.92
AKAM 170120P00037500 P 01/20/17 37.5 1.00 1.17
AKAM 170120P00040000 P 01/20/17 40.0 1.24 1.49
AKAM 170120P00042500 P 01/20/17 42.5 1.59 1.82
AKAM 170120P00045000 P 01/20/17 45.0 1.98 2.24
AKAM 170120P00047500 P 01/20/17 47.5 2.46 2.72
AKAM 170120P00050000 P 01/20/17 50.0 3.00 3.25
AKAM 170120P00052500 P 01/20/17 52.5 3.65 3.85
AKAM 170120P00055000 P 01/20/17 55.0 4.35 4.55
AKAM 170120P00057500 P 01/20/17 57.5 5.10 5.35
AKAM 170120P00060000 P 01/20/17 60.0 6.00 6.20
AKAM 170120P00062500 P 01/20/17 62.5 6.95 7.15
AKAM 170120P00065000 P 01/20/17 65.0 8.00 8.20
AKAM 170120P00067500 P 01/20/17 67.5 9.10 9.35
AKAM 170120P00070000 P 01/20/17 70.0 10.30 10.60
AKAM 170120P00072500 P 01/20/17 72.5 11.60 11.90
AKAM 170120P00075000 P 01/20/17 75.0 12.95 13.30
AKAM 170120P00077500 P 01/20/17 77.5 14.50 14.75
AKAM 170120P00080000 P 01/20/17 80.0 16.05 16.35
AKAM 170120P00085000 P 01/20/17 85.0 19.35 19.75
AKAM 170120P00090000 P 01/20/17 90.0 23.00 23.40
AKAM 170120P00095000 P 01/20/17 95.0 26.95 27.35
AKAM 170120P00100000 P 01/20/17 100.0 31.05 31.50
AKAM 170120P00105000 P 01/20/17 105.0 35.35 35.85

OPRA data is delayed 15 minutes.