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 (2015-07-17)Premium Content

Akamai Technologies Inc (AKAM)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 150904C00052500 C 09/04/15 52.5 16.95 19.70
AKAM 150904C00055000 C 09/04/15 55.0 14.80 17.25
AKAM 150904C00055500 C 09/04/15 55.5 14.60 16.65
AKAM 150904C00056000 C 09/04/15 56.0 14.10 16.25
AKAM 150904C00056500 C 09/04/15 56.5 13.20 15.75
AKAM 150904C00057000 C 09/04/15 57.0 12.70 15.25
AKAM 150904C00057500 C 09/04/15 57.5 12.20 14.85
AKAM 150904C00058000 C 09/04/15 58.0 11.70 14.40
AKAM 150904C00058500 C 09/04/15 58.5 11.20 13.95
AKAM 150904C00059000 C 09/04/15 59.0 10.70 13.10
AKAM 150904C00059500 C 09/04/15 59.5 10.20 12.75
AKAM 150904C00060000 C 09/04/15 60.0 10.05 12.20
AKAM 150904C00060500 C 09/04/15 60.5 9.55 11.80
AKAM 150904C00061000 C 09/04/15 61.0 9.00 11.10
AKAM 150904C00061500 C 09/04/15 61.5 8.20 10.70
AKAM 150904C00062000 C 09/04/15 62.0 8.05 10.20
AKAM 150904C00062500 C 09/04/15 62.5 7.60 9.65
AKAM 150904C00063000 C 09/04/15 63.0 7.05 9.20
AKAM 150904C00063500 C 09/04/15 63.5 6.65 8.65
AKAM 150904C00064000 C 09/04/15 64.0 6.15 8.20
AKAM 150904C00064500 C 09/04/15 64.5 5.65 7.70
AKAM 150904C00065000 C 09/04/15 65.0 5.25 7.25
AKAM 150904C00065500 C 09/04/15 65.5 4.65 6.70
AKAM 150904C00066000 C 09/04/15 66.0 4.05 6.25
AKAM 150904C00066500 C 09/04/15 66.5 3.60 5.75
AKAM 150904C00067000 C 09/04/15 67.0 3.20 5.25
AKAM 150904C00067500 C 09/04/15 67.5 3.20 4.85
AKAM 150904C00068000 C 09/04/15 68.0 3.35 4.35
AKAM 150904C00068500 C 09/04/15 68.5 3.00 3.90
AKAM 150904C00069000 C 09/04/15 69.0 3.20 3.50
AKAM 150904C00069500 C 09/04/15 69.5 2.74 3.05
AKAM 150904C00070000 C 09/04/15 70.0 2.36 2.72
AKAM 150904C00070500 C 09/04/15 70.5 2.01 2.34
AKAM 150904C00071000 C 09/04/15 71.0 1.69 2.00
AKAM 150904C00071500 C 09/04/15 71.5 1.39 1.70
AKAM 150904C00072000 C 09/04/15 72.0 1.11 1.43
AKAM 150904C00072500 C 09/04/15 72.5 1.01 1.10
AKAM 150904C00073000 C 09/04/15 73.0 0.81 0.96
AKAM 150904C00073500 C 09/04/15 73.5 0.53 0.77
AKAM 150904C00074000 C 09/04/15 74.0 0.47 0.62
AKAM 150904C00074500 C 09/04/15 74.5 0.36 0.49
AKAM 150904C00075000 C 09/04/15 75.0 0.15 0.45
AKAM 150904C00075500 C 09/04/15 75.5 0.23 0.34
AKAM 150904C00076000 C 09/04/15 76.0 0.06 0.45
AKAM 150904C00076500 C 09/04/15 76.5 0.05 0.43
AKAM 150904C00077000 C 09/04/15 77.0 0.00 0.45
AKAM 150904C00077500 C 09/04/15 77.5 0.00 0.40
AKAM 150904C00078000 C 09/04/15 78.0 0.00 0.40
AKAM 150904C00078500 C 09/04/15 78.5 0.00 0.40
AKAM 150904C00079000 C 09/04/15 79.0 0.00 0.28
AKAM 150904C00079500 C 09/04/15 79.5 0.00 0.28
AKAM 150904C00080000 C 09/04/15 80.0 0.00 0.28
AKAM 150904C00080500 C 09/04/15 80.5 0.00 0.37
AKAM 150904C00081000 C 09/04/15 81.0 0.00 0.37
AKAM 150904C00082000 C 09/04/15 82.0 0.00 0.45
AKAM 150904C00083000 C 09/04/15 83.0 0.00 0.35
AKAM 150904C00084000 C 09/04/15 84.0 0.00 0.40
AKAM 150904C00085000 C 09/04/15 85.0 0.00 0.50
AKAM 150904C00086000 C 09/04/15 86.0 0.00 0.50
AKAM 150904C00090000 C 09/04/15 90.0 0.00 0.50
AKAM 150904P00052500 P 09/04/15 52.5 0.00 0.50
AKAM 150904P00055000 P 09/04/15 55.0 0.00 0.50
AKAM 150904P00055500 P 09/04/15 55.5 0.00 0.50
AKAM 150904P00056000 P 09/04/15 56.0 0.00 0.50
AKAM 150904P00056500 P 09/04/15 56.5 0.00 0.49
AKAM 150904P00057000 P 09/04/15 57.0 0.00 0.49
AKAM 150904P00057500 P 09/04/15 57.5 0.00 0.49
AKAM 150904P00058000 P 09/04/15 58.0 0.00 0.48
AKAM 150904P00058500 P 09/04/15 58.5 0.00 0.48
AKAM 150904P00059000 P 09/04/15 59.0 0.00 0.50
AKAM 150904P00059500 P 09/04/15 59.5 0.00 0.50
AKAM 150904P00060000 P 09/04/15 60.0 0.00 0.13
AKAM 150904P00060500 P 09/04/15 60.5 0.00 0.10
AKAM 150904P00061000 P 09/04/15 61.0 0.01 0.50
AKAM 150904P00061500 P 09/04/15 61.5 0.00 0.50
AKAM 150904P00062000 P 09/04/15 62.0 0.02 0.50
AKAM 150904P00062500 P 09/04/15 62.5 0.03 0.50
AKAM 150904P00063000 P 09/04/15 63.0 0.00 0.50
AKAM 150904P00063500 P 09/04/15 63.5 0.05 0.47
AKAM 150904P00064000 P 09/04/15 64.0 0.05 0.49
AKAM 150904P00064500 P 09/04/15 64.5 0.09 0.47
AKAM 150904P00065000 P 09/04/15 65.0 0.00 0.50
AKAM 150904P00065500 P 09/04/15 65.5 0.02 0.50
AKAM 150904P00066000 P 09/04/15 66.0 0.14 0.53
AKAM 150904P00066500 P 09/04/15 66.5 0.18 0.26
AKAM 150904P00067000 P 09/04/15 67.0 0.19 0.54
AKAM 150904P00067500 P 09/04/15 67.5 0.23 0.35
AKAM 150904P00068000 P 09/04/15 68.0 0.26 0.40
AKAM 150904P00068500 P 09/04/15 68.5 0.36 0.49
AKAM 150904P00069000 P 09/04/15 69.0 0.41 0.53
AKAM 150904P00069500 P 09/04/15 69.5 0.49 0.82
AKAM 150904P00070000 P 09/04/15 70.0 0.62 0.74
AKAM 150904P00070500 P 09/04/15 70.5 0.77 0.88
AKAM 150904P00071000 P 09/04/15 71.0 0.92 1.10
AKAM 150904P00071500 P 09/04/15 71.5 1.09 1.30
AKAM 150904P00072000 P 09/04/15 72.0 1.35 1.52
AKAM 150904P00072500 P 09/04/15 72.5 1.60 1.93
AKAM 150904P00073000 P 09/04/15 73.0 1.89 2.38
AKAM 150904P00073500 P 09/04/15 73.5 2.21 2.84
AKAM 150904P00074000 P 09/04/15 74.0 2.49 2.80
AKAM 150904P00074500 P 09/04/15 74.5 2.86 3.70
AKAM 150904P00075000 P 09/04/15 75.0 3.25 4.20
AKAM 150904P00075500 P 09/04/15 75.5 3.70 4.75
AKAM 150904P00076000 P 09/04/15 76.0 4.10 5.35
AKAM 150904P00076500 P 09/04/15 76.5 4.60 5.60
AKAM 150904P00077000 P 09/04/15 77.0 5.00 6.10
AKAM 150904P00077500 P 09/04/15 77.5 5.50 6.40
AKAM 150904P00078000 P 09/04/15 78.0 5.95 6.90
AKAM 150904P00078500 P 09/04/15 78.5 6.45 7.60
AKAM 150904P00079000 P 09/04/15 79.0 6.95 8.25
AKAM 150904P00079500 P 09/04/15 79.5 7.45 8.75
AKAM 150904P00080000 P 09/04/15 80.0 7.90 9.25
AKAM 150904P00080500 P 09/04/15 80.5 8.40 9.75
AKAM 150904P00081000 P 09/04/15 81.0 8.65 10.00
AKAM 150904P00082000 P 09/04/15 82.0 9.90 11.35
AKAM 150904P00083000 P 09/04/15 83.0 10.75 12.35
AKAM 150904P00084000 P 09/04/15 84.0 11.60 13.35
AKAM 150904P00085000 P 09/04/15 85.0 12.35 14.35
AKAM 150904P00086000 P 09/04/15 86.0 13.70 15.35
AKAM 150904P00090000 P 09/04/15 90.0 16.85 19.35
AKAM 150911C00055000 C 09/11/15 55.0 14.65 17.50
AKAM 150911C00058500 C 09/11/15 58.5 11.55 13.80
AKAM 150911C00059000 C 09/11/15 59.0 11.05 13.30
AKAM 150911C00059500 C 09/11/15 59.5 10.55 12.80
AKAM 150911C00060000 C 09/11/15 60.0 10.05 12.30
AKAM 150911C00060500 C 09/11/15 60.5 9.60 11.80
AKAM 150911C00061000 C 09/11/15 61.0 9.15 11.40
AKAM 150911C00061500 C 09/11/15 61.5 8.35 10.90
AKAM 150911C00062000 C 09/11/15 62.0 8.00 10.40
AKAM 150911C00062500 C 09/11/15 62.5 7.70 9.85
AKAM 150911C00063000 C 09/11/15 63.0 7.25 9.35
AKAM 150911C00063500 C 09/11/15 63.5 6.80 8.85
AKAM 150911C00064000 C 09/11/15 64.0 6.35 8.30
AKAM 150911C00064500 C 09/11/15 64.5 5.90 7.90
AKAM 150911C00065000 C 09/11/15 65.0 5.45 7.40
AKAM 150911C00065500 C 09/11/15 65.5 5.05 6.90
AKAM 150911C00066000 C 09/11/15 66.0 4.35 6.45
AKAM 150911C00066500 C 09/11/15 66.5 3.95 6.00
AKAM 150911C00067000 C 09/11/15 67.0 3.70 5.50
AKAM 150911C00067500 C 09/11/15 67.5 3.40 5.05
AKAM 150911C00068000 C 09/11/15 68.0 3.60 4.65
AKAM 150911C00068500 C 09/11/15 68.5 3.45 4.25
AKAM 150911C00069000 C 09/11/15 69.0 3.50 3.85
AKAM 150911C00069500 C 09/11/15 69.5 3.20 3.45
AKAM 150911C00070000 C 09/11/15 70.0 2.80 3.10
AKAM 150911C00070500 C 09/11/15 70.5 2.43 2.77
AKAM 150911C00071000 C 09/11/15 71.0 2.13 2.43
AKAM 150911C00071500 C 09/11/15 71.5 1.79 2.13
AKAM 150911C00072000 C 09/11/15 72.0 1.65 1.86
AKAM 150911C00072500 C 09/11/15 72.5 1.41 1.61
AKAM 150911C00073000 C 09/11/15 73.0 1.08 1.37
AKAM 150911C00073500 C 09/11/15 73.5 1.02 1.17
AKAM 150911C00074000 C 09/11/15 74.0 0.79 1.02
AKAM 150911C00074500 C 09/11/15 74.5 0.70 0.85
AKAM 150911C00075000 C 09/11/15 75.0 0.57 0.71
AKAM 150911C00075500 C 09/11/15 75.5 0.48 0.59
AKAM 150911C00076000 C 09/11/15 76.0 0.08 0.50
AKAM 150911C00076500 C 09/11/15 76.5 0.32 0.41
AKAM 150911C00077000 C 09/11/15 77.0 0.07 0.35
AKAM 150911C00077500 C 09/11/15 77.5 0.06 0.35
AKAM 150911C00078000 C 09/11/15 78.0 0.04 0.33
AKAM 150911C00078500 C 09/11/15 78.5 0.05 0.40
AKAM 150911C00079000 C 09/11/15 79.0 0.00 0.35
AKAM 150911C00079500 C 09/11/15 79.5 0.02 0.30
AKAM 150911C00080000 C 09/11/15 80.0 0.01 0.30
AKAM 150911C00080500 C 09/11/15 80.5 0.00 0.35
AKAM 150911C00081000 C 09/11/15 81.0 0.00 0.23
AKAM 150911C00082000 C 09/11/15 82.0 0.00 0.35
AKAM 150911C00083000 C 09/11/15 83.0 0.00 0.35
AKAM 150911C00084000 C 09/11/15 84.0 0.00 0.35
AKAM 150911C00085000 C 09/11/15 85.0 0.00 0.50
AKAM 150911C00086000 C 09/11/15 86.0 0.00 0.50
AKAM 150911C00090000 C 09/11/15 90.0 0.00 0.50
AKAM 150911P00055000 P 09/11/15 55.0 0.00 0.45
AKAM 150911P00058500 P 09/11/15 58.5 0.06 0.47
AKAM 150911P00059000 P 09/11/15 59.0 0.06 0.50
AKAM 150911P00059500 P 09/11/15 59.5 0.05 0.49
AKAM 150911P00060000 P 09/11/15 60.0 0.07 0.48
AKAM 150911P00060500 P 09/11/15 60.5 0.00 0.50
AKAM 150911P00061000 P 09/11/15 61.0 0.08 0.50
AKAM 150911P00061500 P 09/11/15 61.5 0.12 0.44
AKAM 150911P00062000 P 09/11/15 62.0 0.00 0.50
AKAM 150911P00062500 P 09/11/15 62.5 0.00 0.50
AKAM 150911P00063000 P 09/11/15 63.0 0.05 0.50
AKAM 150911P00063500 P 09/11/15 63.5 0.04 0.51
AKAM 150911P00064000 P 09/11/15 64.0 0.13 0.55
AKAM 150911P00064500 P 09/11/15 64.5 0.18 0.59
AKAM 150911P00065000 P 09/11/15 65.0 0.23 0.63
AKAM 150911P00065500 P 09/11/15 65.5 0.28 0.69
AKAM 150911P00066000 P 09/11/15 66.0 0.31 0.75
AKAM 150911P00066500 P 09/11/15 66.5 0.36 0.86
AKAM 150911P00067000 P 09/11/15 67.0 0.39 0.67
AKAM 150911P00067500 P 09/11/15 67.5 0.48 0.63
AKAM 150911P00068000 P 09/11/15 68.0 0.50 0.84
AKAM 150911P00068500 P 09/11/15 68.5 0.62 0.94
AKAM 150911P00069000 P 09/11/15 69.0 0.75 0.91
AKAM 150911P00069500 P 09/11/15 69.5 0.84 1.22
AKAM 150911P00070000 P 09/11/15 70.0 1.00 1.18
AKAM 150911P00070500 P 09/11/15 70.5 1.17 1.33
AKAM 150911P00071000 P 09/11/15 71.0 1.34 1.53
AKAM 150911P00071500 P 09/11/15 71.5 1.53 1.75
AKAM 150911P00072000 P 09/11/15 72.0 1.76 1.97
AKAM 150911P00072500 P 09/11/15 72.5 2.02 2.39
AKAM 150911P00073000 P 09/11/15 73.0 2.28 2.94
AKAM 150911P00073500 P 09/11/15 73.5 2.61 2.84
AKAM 150911P00074000 P 09/11/15 74.0 2.95 3.60
AKAM 150911P00074500 P 09/11/15 74.5 3.20 4.00
AKAM 150911P00075000 P 09/11/15 75.0 3.60 4.35
AKAM 150911P00075500 P 09/11/15 75.5 4.00 4.80
AKAM 150911P00076000 P 09/11/15 76.0 4.35 5.25
AKAM 150911P00076500 P 09/11/15 76.5 4.65 5.85
AKAM 150911P00077000 P 09/11/15 77.0 5.15 6.35
AKAM 150911P00077500 P 09/11/15 77.5 5.70 6.35
AKAM 150911P00078000 P 09/11/15 78.0 6.05 7.30
AKAM 150911P00078500 P 09/11/15 78.5 6.60 7.70
AKAM 150911P00079000 P 09/11/15 79.0 7.00 7.85
AKAM 150911P00079500 P 09/11/15 79.5 7.55 8.75
AKAM 150911P00080000 P 09/11/15 80.0 7.95 9.25
AKAM 150911P00080500 P 09/11/15 80.5 8.40 9.75
AKAM 150911P00081000 P 09/11/15 81.0 8.90 10.00
AKAM 150911P00082000 P 09/11/15 82.0 9.90 11.05
AKAM 150911P00083000 P 09/11/15 83.0 10.95 12.00
AKAM 150911P00084000 P 09/11/15 84.0 11.80 13.00
AKAM 150911P00085000 P 09/11/15 85.0 12.90 14.55
AKAM 150911P00086000 P 09/11/15 86.0 13.50 15.35
AKAM 150911P00090000 P 09/11/15 90.0 17.40 18.90
AKAM 150918C00037500 C 09/18/15 37.5 31.95 34.75
AKAM 150918C00040000 C 09/18/15 40.0 29.55 32.45
AKAM 150918C00042500 C 09/18/15 42.5 27.50 29.95
AKAM 150918C00045000 C 09/18/15 45.0 24.50 27.90
AKAM 150918C00047500 C 09/18/15 47.5 22.30 24.70
AKAM 150918C00050000 C 09/18/15 50.0 20.05 22.30
AKAM 150918C00052500 C 09/18/15 52.5 17.55 19.85
AKAM 150918C00055000 C 09/18/15 55.0 15.10 17.35
AKAM 150918C00057500 C 09/18/15 57.5 12.60 14.85
AKAM 150918C00059000 C 09/18/15 59.0 11.15 13.45
AKAM 150918C00060000 C 09/18/15 60.0 10.20 12.60
AKAM 150918C00060500 C 09/18/15 60.5 9.65 12.00
AKAM 150918C00061000 C 09/18/15 61.0 9.30 11.60
AKAM 150918C00061500 C 09/18/15 61.5 8.90 10.95
AKAM 150918C00062000 C 09/18/15 62.0 8.45 10.40
AKAM 150918C00062500 C 09/18/15 62.5 7.60 9.85
AKAM 150918C00063000 C 09/18/15 63.0 7.55 9.45
AKAM 150918C00063500 C 09/18/15 63.5 7.10 8.95
AKAM 150918C00064000 C 09/18/15 64.0 6.65 8.50
AKAM 150918C00064500 C 09/18/15 64.5 6.20 8.00
AKAM 150918C00065000 C 09/18/15 65.0 5.90 7.60
AKAM 150918C00065500 C 09/18/15 65.5 5.45 7.15
AKAM 150918C00066000 C 09/18/15 66.0 4.95 6.70
AKAM 150918C00066500 C 09/18/15 66.5 5.40 6.25
AKAM 150918C00067000 C 09/18/15 67.0 4.65 5.80
AKAM 150918C00067500 C 09/18/15 67.5 5.00 5.45
AKAM 150918C00068000 C 09/18/15 68.0 4.50 5.05
AKAM 150918C00068500 C 09/18/15 68.5 4.25 4.65
AKAM 150918C00069000 C 09/18/15 69.0 4.00 4.25
AKAM 150918C00069500 C 09/18/15 69.5 3.60 3.90
AKAM 150918C00070000 C 09/18/15 70.0 3.30 3.55
AKAM 150918C00070500 C 09/18/15 70.5 2.97 3.20
AKAM 150918C00071000 C 09/18/15 71.0 2.67 2.90
AKAM 150918C00071500 C 09/18/15 71.5 2.38 2.61
AKAM 150918C00072000 C 09/18/15 72.0 2.12 2.33
AKAM 150918C00072500 C 09/18/15 72.5 1.87 2.06
AKAM 150918C00073000 C 09/18/15 73.0 1.64 1.85
AKAM 150918C00073500 C 09/18/15 73.5 1.45 1.62
AKAM 150918C00074000 C 09/18/15 74.0 1.25 1.42
AKAM 150918C00074500 C 09/18/15 74.5 1.10 1.25
AKAM 150918C00075000 C 09/18/15 75.0 0.95 1.08
AKAM 150918C00075500 C 09/18/15 75.5 0.81 0.95
AKAM 150918C00076000 C 09/18/15 76.0 0.70 0.82
AKAM 150918C00076500 C 09/18/15 76.5 0.58 0.72
AKAM 150918C00077000 C 09/18/15 77.0 0.49 0.60
AKAM 150918C00077500 C 09/18/15 77.5 0.38 0.53
AKAM 150918C00078000 C 09/18/15 78.0 0.31 0.46
AKAM 150918C00078500 C 09/18/15 78.5 0.26 0.39
AKAM 150918C00079000 C 09/18/15 79.0 0.21 0.34
AKAM 150918C00079500 C 09/18/15 79.5 0.17 0.29
AKAM 150918C00080000 C 09/18/15 80.0 0.13 0.26
AKAM 150918C00080500 C 09/18/15 80.5 0.11 0.26
AKAM 150918C00081000 C 09/18/15 81.0 0.09 0.23
AKAM 150918C00081500 C 09/18/15 81.5 0.06 0.23
AKAM 150918C00082000 C 09/18/15 82.0 0.04 0.20
AKAM 150918C00082500 C 09/18/15 82.5 0.02 0.19
AKAM 150918C00083000 C 09/18/15 83.0 0.02 0.17
AKAM 150918C00083500 C 09/18/15 83.5 0.00 0.19
AKAM 150918C00084000 C 09/18/15 84.0 0.00 0.18
AKAM 150918C00084500 C 09/18/15 84.5 0.00 0.18
AKAM 150918C00085000 C 09/18/15 85.0 0.00 0.17
AKAM 150918C00085500 C 09/18/15 85.5 0.00 0.17
AKAM 150918C00086000 C 09/18/15 86.0 0.00 0.16
AKAM 150918C00087000 C 09/18/15 87.0 0.00 0.15
AKAM 150918C00087500 C 09/18/15 87.5 0.00 0.15
AKAM 150918C00088000 C 09/18/15 88.0 0.00 0.15
AKAM 150918C00090000 C 09/18/15 90.0 0.00 0.14
AKAM 150918C00095000 C 09/18/15 95.0 0.00 0.12
AKAM 150918C00100000 C 09/18/15 100.0 0.00 0.11
AKAM 150918C00105000 C 09/18/15 105.0 0.00 0.09
AKAM 150918P00037500 P 09/18/15 37.5 0.00 0.09
AKAM 150918P00040000 P 09/18/15 40.0 0.00 0.10
AKAM 150918P00042500 P 09/18/15 42.5 0.00 0.10
AKAM 150918P00045000 P 09/18/15 45.0 0.00 0.11
AKAM 150918P00047500 P 09/18/15 47.5 0.00 0.12
AKAM 150918P00050000 P 09/18/15 50.0 0.00 0.14
AKAM 150918P00052500 P 09/18/15 52.5 0.01 0.18
AKAM 150918P00055000 P 09/18/15 55.0 0.04 0.22
AKAM 150918P00057500 P 09/18/15 57.5 0.09 0.26
AKAM 150918P00059000 P 09/18/15 59.0 0.15 0.29
AKAM 150918P00060000 P 09/18/15 60.0 0.18 0.31
AKAM 150918P00060500 P 09/18/15 60.5 0.19 0.30
AKAM 150918P00061000 P 09/18/15 61.0 0.20 0.33
AKAM 150918P00061500 P 09/18/15 61.5 0.22 0.35
AKAM 150918P00062000 P 09/18/15 62.0 0.24 0.37
AKAM 150918P00062500 P 09/18/15 62.5 0.27 0.39
AKAM 150918P00063000 P 09/18/15 63.0 0.30 0.42
AKAM 150918P00063500 P 09/18/15 63.5 0.34 0.46
AKAM 150918P00064000 P 09/18/15 64.0 0.38 0.50
AKAM 150918P00064500 P 09/18/15 64.5 0.42 0.56
AKAM 150918P00065000 P 09/18/15 65.0 0.44 0.54
AKAM 150918P00065500 P 09/18/15 65.5 0.50 0.62
AKAM 150918P00066000 P 09/18/15 66.0 0.56 0.68
AKAM 150918P00066500 P 09/18/15 66.5 0.64 0.76
AKAM 150918P00067000 P 09/18/15 67.0 0.72 0.86
AKAM 150918P00067500 P 09/18/15 67.5 0.82 0.93
AKAM 150918P00068000 P 09/18/15 68.0 0.92 1.02
AKAM 150918P00068500 P 09/18/15 68.5 1.03 1.17
AKAM 150918P00069000 P 09/18/15 69.0 1.10 1.30
AKAM 150918P00069500 P 09/18/15 69.5 1.29 1.44
AKAM 150918P00070000 P 09/18/15 70.0 1.41 1.57
AKAM 150918P00070500 P 09/18/15 70.5 1.60 1.76
AKAM 150918P00071000 P 09/18/15 71.0 1.81 1.95
AKAM 150918P00071500 P 09/18/15 71.5 2.03 2.18
AKAM 150918P00072000 P 09/18/15 72.0 2.23 2.39
AKAM 150918P00072500 P 09/18/15 72.5 2.49 2.66
AKAM 150918P00073000 P 09/18/15 73.0 2.75 2.95
AKAM 150918P00073500 P 09/18/15 73.5 3.05 3.25
AKAM 150918P00074000 P 09/18/15 74.0 3.35 3.55
AKAM 150918P00074500 P 09/18/15 74.5 3.65 3.90
AKAM 150918P00075000 P 09/18/15 75.0 4.00 4.25
AKAM 150918P00075500 P 09/18/15 75.5 4.35 4.60
AKAM 150918P00076000 P 09/18/15 76.0 4.65 5.00
AKAM 150918P00076500 P 09/18/15 76.5 5.05 5.50
AKAM 150918P00077000 P 09/18/15 77.0 5.50 5.90
AKAM 150918P00077500 P 09/18/15 77.5 5.90 6.80
AKAM 150918P00078000 P 09/18/15 78.0 6.35 7.05
AKAM 150918P00078500 P 09/18/15 78.5 6.80 7.55
AKAM 150918P00079000 P 09/18/15 79.0 7.10 8.05
AKAM 150918P00079500 P 09/18/15 79.5 7.65 8.55
AKAM 150918P00080000 P 09/18/15 80.0 8.10 8.95
AKAM 150918P00080500 P 09/18/15 80.5 8.55 9.50
AKAM 150918P00081000 P 09/18/15 81.0 9.00 10.10
AKAM 150918P00081500 P 09/18/15 81.5 9.50 10.60
AKAM 150918P00082000 P 09/18/15 82.0 9.90 11.10
AKAM 150918P00082500 P 09/18/15 82.5 10.50 11.45
AKAM 150918P00083000 P 09/18/15 83.0 10.95 11.95
AKAM 150918P00083500 P 09/18/15 83.5 11.35 12.50
AKAM 150918P00084000 P 09/18/15 84.0 11.90 12.95
AKAM 150918P00084500 P 09/18/15 84.5 12.40 13.45
AKAM 150918P00085000 P 09/18/15 85.0 12.90 13.85
AKAM 150918P00085500 P 09/18/15 85.5 13.30 14.35
AKAM 150918P00086000 P 09/18/15 86.0 13.80 14.85
AKAM 150918P00087000 P 09/18/15 87.0 14.75 16.10
AKAM 150918P00087500 P 09/18/15 87.5 15.15 16.40
AKAM 150918P00088000 P 09/18/15 88.0 15.35 16.90
AKAM 150918P00090000 P 09/18/15 90.0 17.15 19.00
AKAM 150918P00095000 P 09/18/15 95.0 21.85 24.05
AKAM 150918P00100000 P 09/18/15 100.0 27.15 29.05
AKAM 150918P00105000 P 09/18/15 105.0 31.90 34.05
AKAM 150925C00045000 C 09/25/15 45.0 25.00 27.50
AKAM 150925C00050000 C 09/25/15 50.0 19.70 22.55
AKAM 150925C00055000 C 09/25/15 55.0 14.60 17.65
AKAM 150925C00058500 C 09/25/15 58.5 11.45 13.95
AKAM 150925C00059000 C 09/25/15 59.0 10.95 13.45
AKAM 150925C00059500 C 09/25/15 59.5 10.50 12.95
AKAM 150925C00060000 C 09/25/15 60.0 9.90 12.60
AKAM 150925C00060500 C 09/25/15 60.5 9.85 12.15
AKAM 150925C00061000 C 09/25/15 61.0 9.05 11.75
AKAM 150925C00061500 C 09/25/15 61.5 8.90 11.05
AKAM 150925C00062000 C 09/25/15 62.0 8.55 10.75
AKAM 150925C00062500 C 09/25/15 62.5 8.05 10.00
AKAM 150925C00063000 C 09/25/15 63.0 7.65 9.55
AKAM 150925C00063500 C 09/25/15 63.5 7.20 9.10
AKAM 150925C00064000 C 09/25/15 64.0 6.75 8.65
AKAM 150925C00064500 C 09/25/15 64.5 6.40 8.20
AKAM 150925C00065000 C 09/25/15 65.0 6.00 7.70
AKAM 150925C00065500 C 09/25/15 65.5 5.50 7.30
AKAM 150925C00066000 C 09/25/15 66.0 5.10 7.00
AKAM 150925C00066500 C 09/25/15 66.5 4.60 6.45
AKAM 150925C00067000 C 09/25/15 67.0 4.60 6.00
AKAM 150925C00067500 C 09/25/15 67.5 5.10 5.65
AKAM 150925C00068000 C 09/25/15 68.0 4.15 5.25
AKAM 150925C00068500 C 09/25/15 68.5 4.10 4.85
AKAM 150925C00069000 C 09/25/15 69.0 3.75 4.50
AKAM 150925C00069500 C 09/25/15 69.5 3.40 4.15
AKAM 150925C00070000 C 09/25/15 70.0 3.25 3.80
AKAM 150925C00070500 C 09/25/15 70.5 2.91 3.50
AKAM 150925C00071000 C 09/25/15 71.0 2.64 3.20
AKAM 150925C00071500 C 09/25/15 71.5 2.66 2.90
AKAM 150925C00072000 C 09/25/15 72.0 2.40 2.60
AKAM 150925C00072500 C 09/25/15 72.5 2.19 2.31
AKAM 150925C00073000 C 09/25/15 73.0 1.62 2.13
AKAM 150925C00073500 C 09/25/15 73.5 1.71 1.91
AKAM 150925C00074000 C 09/25/15 74.0 1.52 1.71
AKAM 150925C00074500 C 09/25/15 74.5 1.34 1.54
AKAM 150925C00075000 C 09/25/15 75.0 1.18 1.33
AKAM 150925C00075500 C 09/25/15 75.5 1.03 1.18
AKAM 150925C00076000 C 09/25/15 76.0 0.49 1.05
AKAM 150925C00076500 C 09/25/15 76.5 0.40 0.93
AKAM 150925C00077000 C 09/25/15 77.0 0.32 0.84
AKAM 150925C00077500 C 09/25/15 77.5 0.25 0.72
AKAM 150925C00078000 C 09/25/15 78.0 0.19 0.63
AKAM 150925C00078500 C 09/25/15 78.5 0.14 0.54
AKAM 150925C00079000 C 09/25/15 79.0 0.09 0.50
AKAM 150925C00079500 C 09/25/15 79.5 0.05 0.50
AKAM 150925C00080000 C 09/25/15 80.0 0.02 0.50
AKAM 150925C00080500 C 09/25/15 80.5 0.12 0.50
AKAM 150925C00081000 C 09/25/15 81.0 0.00 0.50
AKAM 150925C00081500 C 09/25/15 81.5 0.06 0.50
AKAM 150925C00082000 C 09/25/15 82.0 0.06 0.50
AKAM 150925C00082500 C 09/25/15 82.5 0.03 0.50
AKAM 150925C00083000 C 09/25/15 83.0 0.00 0.50
AKAM 150925C00083500 C 09/25/15 83.5 0.00 0.50
AKAM 150925C00084000 C 09/25/15 84.0 0.00 0.50
AKAM 150925C00085000 C 09/25/15 85.0 0.00 0.40
AKAM 150925C00086000 C 09/25/15 86.0 0.00 0.50
AKAM 150925C00090000 C 09/25/15 90.0 0.00 0.50
AKAM 150925P00045000 P 09/25/15 45.0 0.00 0.40
AKAM 150925P00050000 P 09/25/15 50.0 0.00 0.40
AKAM 150925P00055000 P 09/25/15 55.0 0.00 0.38
AKAM 150925P00058500 P 09/25/15 58.5 0.01 0.50
AKAM 150925P00059000 P 09/25/15 59.0 0.03 0.50
AKAM 150925P00059500 P 09/25/15 59.5 0.05 0.51
AKAM 150925P00060000 P 09/25/15 60.0 0.07 0.54
AKAM 150925P00060500 P 09/25/15 60.5 0.10 0.57
AKAM 150925P00061000 P 09/25/15 61.0 0.13 0.60
AKAM 150925P00061500 P 09/25/15 61.5 0.17 0.63
AKAM 150925P00062000 P 09/25/15 62.0 0.28 0.67
AKAM 150925P00062500 P 09/25/15 62.5 0.30 0.72
AKAM 150925P00063000 P 09/25/15 63.0 0.36 0.66
AKAM 150925P00063500 P 09/25/15 63.5 0.39 0.67
AKAM 150925P00064000 P 09/25/15 64.0 0.44 0.66
AKAM 150925P00064500 P 09/25/15 64.5 0.52 0.66
AKAM 150925P00065000 P 09/25/15 65.0 0.58 0.74
AKAM 150925P00065500 P 09/25/15 65.5 0.63 0.80
AKAM 150925P00066000 P 09/25/15 66.0 0.74 0.87
AKAM 150925P00066500 P 09/25/15 66.5 0.79 0.93
AKAM 150925P00067000 P 09/25/15 67.0 0.91 1.02
AKAM 150925P00067500 P 09/25/15 67.5 0.99 1.15
AKAM 150925P00068000 P 09/25/15 68.0 1.14 1.22
AKAM 150925P00068500 P 09/25/15 68.5 1.18 1.81
AKAM 150925P00069000 P 09/25/15 69.0 1.36 1.51
AKAM 150925P00069500 P 09/25/15 69.5 1.47 1.67
AKAM 150925P00070000 P 09/25/15 70.0 1.70 1.85
AKAM 150925P00070500 P 09/25/15 70.5 1.78 2.04
AKAM 150925P00071000 P 09/25/15 71.0 2.05 2.22
AKAM 150925P00071500 P 09/25/15 71.5 2.24 2.44
AKAM 150925P00072000 P 09/25/15 72.0 2.47 2.68
AKAM 150925P00072500 P 09/25/15 72.5 2.73 2.93
AKAM 150925P00073000 P 09/25/15 73.0 3.00 3.30
AKAM 150925P00073500 P 09/25/15 73.5 3.25 3.55
AKAM 150925P00074000 P 09/25/15 74.0 3.50 3.90
AKAM 150925P00074500 P 09/25/15 74.5 3.85 4.25
AKAM 150925P00075000 P 09/25/15 75.0 4.15 4.60
AKAM 150925P00075500 P 09/25/15 75.5 4.55 5.00
AKAM 150925P00076000 P 09/25/15 76.0 4.90 5.70
AKAM 150925P00076500 P 09/25/15 76.5 5.25 6.20
AKAM 150925P00077000 P 09/25/15 77.0 5.60 6.70
AKAM 150925P00077500 P 09/25/15 77.5 6.00 7.20
AKAM 150925P00078000 P 09/25/15 78.0 6.45 7.70
AKAM 150925P00078500 P 09/25/15 78.5 6.90 7.90
AKAM 150925P00079000 P 09/25/15 79.0 7.20 8.70
AKAM 150925P00079500 P 09/25/15 79.5 7.85 9.80
AKAM 150925P00080000 P 09/25/15 80.0 8.10 10.25
AKAM 150925P00080500 P 09/25/15 80.5 8.35 10.75
AKAM 150925P00081000 P 09/25/15 81.0 8.90 11.65
AKAM 150925P00081500 P 09/25/15 81.5 9.25 12.15
AKAM 150925P00082000 P 09/25/15 82.0 9.90 12.70
AKAM 150925P00082500 P 09/25/15 82.5 10.35 13.20
AKAM 150925P00083000 P 09/25/15 83.0 10.65 13.60
AKAM 150925P00083500 P 09/25/15 83.5 11.25 14.15
AKAM 150925P00084000 P 09/25/15 84.0 11.75 14.65
AKAM 150925P00085000 P 09/25/15 85.0 12.65 15.65
AKAM 150925P00086000 P 09/25/15 86.0 13.45 16.60
AKAM 150925P00090000 P 09/25/15 90.0 17.35 20.55
AKAM 151002C00045000 C 10/02/15 45.0 25.00 27.55
AKAM 151002C00050000 C 10/02/15 50.0 19.75 22.45
AKAM 151002C00055000 C 10/02/15 55.0 14.70 17.70
AKAM 151002C00058500 C 10/02/15 58.5 11.45 14.25
AKAM 151002C00059000 C 10/02/15 59.0 11.00 13.70
AKAM 151002C00059500 C 10/02/15 59.5 10.50 13.20
AKAM 151002C00060000 C 10/02/15 60.0 10.15 12.75
AKAM 151002C00060500 C 10/02/15 60.5 9.55 12.15
AKAM 151002C00061000 C 10/02/15 61.0 9.10 11.70
AKAM 151002C00061500 C 10/02/15 61.5 8.80 11.15
AKAM 151002C00062000 C 10/02/15 62.0 8.75 10.80
AKAM 151002C00062500 C 10/02/15 62.5 8.25 10.15
AKAM 151002C00063000 C 10/02/15 63.0 7.85 9.60
AKAM 151002C00063500 C 10/02/15 63.5 7.40 9.20
AKAM 151002C00064000 C 10/02/15 64.0 6.70 8.70
AKAM 151002C00064500 C 10/02/15 64.5 6.55 8.25
AKAM 151002C00065000 C 10/02/15 65.0 6.15 7.85
AKAM 151002C00065500 C 10/02/15 65.5 5.45 7.40
AKAM 151002C00066000 C 10/02/15 66.0 5.30 7.10
AKAM 151002C00066500 C 10/02/15 66.5 4.75 6.60
AKAM 151002C00067000 C 10/02/15 67.0 4.40 6.30
AKAM 151002C00067500 C 10/02/15 67.5 4.50 5.80
AKAM 151002C00068000 C 10/02/15 68.0 4.50 5.40
AKAM 151002C00068500 C 10/02/15 68.5 4.30 5.15
AKAM 151002C00069000 C 10/02/15 69.0 3.75 4.70
AKAM 151002C00069500 C 10/02/15 69.5 3.65 4.35
AKAM 151002C00070000 C 10/02/15 70.0 3.45 4.10
AKAM 151002C00070500 C 10/02/15 70.5 3.15 3.75
AKAM 151002C00071000 C 10/02/15 71.0 3.10 3.40
AKAM 151002C00071500 C 10/02/15 71.5 2.88 3.10
AKAM 151002C00072000 C 10/02/15 72.0 2.65 2.87
AKAM 151002C00072500 C 10/02/15 72.5 2.11 2.63
AKAM 151002C00073000 C 10/02/15 73.0 1.94 2.36
AKAM 151002C00073500 C 10/02/15 73.5 1.92 2.15
AKAM 151002C00074000 C 10/02/15 74.0 1.50 1.92
AKAM 151002C00074500 C 10/02/15 74.5 1.52 1.77
AKAM 151002C00075000 C 10/02/15 75.0 1.25 1.56
AKAM 151002C00075500 C 10/02/15 75.5 1.13 1.42
AKAM 151002C00076000 C 10/02/15 76.0 0.96 1.26
AKAM 151002C00076500 C 10/02/15 76.5 0.69 1.12
AKAM 151002C00077000 C 10/02/15 77.0 0.60 1.01
AKAM 151002C00077500 C 10/02/15 77.5 0.75 0.89
AKAM 151002C00078000 C 10/02/15 78.0 0.52 0.80
AKAM 151002C00078500 C 10/02/15 78.5 0.58 0.71
AKAM 151002C00079000 C 10/02/15 79.0 0.51 0.61
AKAM 151002C00079500 C 10/02/15 79.5 0.44 0.55
AKAM 151002C00080000 C 10/02/15 80.0 0.08 0.50
AKAM 151002C00080500 C 10/02/15 80.5 0.05 0.50
AKAM 151002C00081000 C 10/02/15 81.0 0.02 0.50
AKAM 151002C00082000 C 10/02/15 82.0 0.00 0.50
AKAM 151002C00085000 C 10/02/15 85.0 0.02 0.37
AKAM 151002C00090000 C 10/02/15 90.0 0.00 0.40
AKAM 151002P00045000 P 10/02/15 45.0 0.00 0.46
AKAM 151002P00050000 P 10/02/15 50.0 0.01 0.50
AKAM 151002P00055000 P 10/02/15 55.0 0.13 0.49
AKAM 151002P00058500 P 10/02/15 58.5 0.06 0.53
AKAM 151002P00059000 P 10/02/15 59.0 0.08 0.56
AKAM 151002P00059500 P 10/02/15 59.5 0.11 0.58
AKAM 151002P00060000 P 10/02/15 60.0 0.14 0.61
AKAM 151002P00060500 P 10/02/15 60.5 0.17 0.65
AKAM 151002P00061000 P 10/02/15 61.0 0.21 0.69
AKAM 151002P00061500 P 10/02/15 61.5 0.26 0.73
AKAM 151002P00062000 P 10/02/15 62.0 0.35 0.78
AKAM 151002P00062500 P 10/02/15 62.5 0.43 0.57
AKAM 151002P00063000 P 10/02/15 63.0 0.46 0.67
AKAM 151002P00063500 P 10/02/15 63.5 0.51 0.73
AKAM 151002P00064000 P 10/02/15 64.0 0.55 0.78
AKAM 151002P00064500 P 10/02/15 64.5 0.62 0.87
AKAM 151002P00065000 P 10/02/15 65.0 0.72 0.92
AKAM 151002P00065500 P 10/02/15 65.5 0.80 0.95
AKAM 151002P00066000 P 10/02/15 66.0 0.84 1.17
AKAM 151002P00066500 P 10/02/15 66.5 0.96 1.25
AKAM 151002P00067000 P 10/02/15 67.0 1.05 1.24
AKAM 151002P00067500 P 10/02/15 67.5 1.17 1.36
AKAM 151002P00068000 P 10/02/15 68.0 1.29 1.52
AKAM 151002P00068500 P 10/02/15 68.5 1.40 1.78
AKAM 151002P00069000 P 10/02/15 69.0 1.55 1.85
AKAM 151002P00069500 P 10/02/15 69.5 1.71 1.98
AKAM 151002P00070000 P 10/02/15 70.0 1.90 2.18
AKAM 151002P00070500 P 10/02/15 70.5 2.05 2.39
AKAM 151002P00071000 P 10/02/15 71.0 2.28 2.57
AKAM 151002P00071500 P 10/02/15 71.5 2.49 2.74
AKAM 151002P00072000 P 10/02/15 72.0 2.71 2.96
AKAM 151002P00072500 P 10/02/15 72.5 2.95 3.25
AKAM 151002P00073000 P 10/02/15 73.0 3.20 3.65
AKAM 151002P00073500 P 10/02/15 73.5 3.50 3.90
AKAM 151002P00074000 P 10/02/15 74.0 3.70 4.20
AKAM 151002P00074500 P 10/02/15 74.5 4.10 4.90
AKAM 151002P00075000 P 10/02/15 75.0 4.40 4.75
AKAM 151002P00075500 P 10/02/15 75.5 4.75 5.40
AKAM 151002P00076000 P 10/02/15 76.0 5.10 5.75
AKAM 151002P00076500 P 10/02/15 76.5 5.45 6.25
AKAM 151002P00077000 P 10/02/15 77.0 5.85 6.75
AKAM 151002P00077500 P 10/02/15 77.5 6.25 6.90
AKAM 151002P00078000 P 10/02/15 78.0 6.65 7.40
AKAM 151002P00078500 P 10/02/15 78.5 7.00 7.90
AKAM 151002P00079000 P 10/02/15 79.0 7.40 8.40
AKAM 151002P00079500 P 10/02/15 79.5 7.95 8.90
AKAM 151002P00080000 P 10/02/15 80.0 8.25 10.35
AKAM 151002P00080500 P 10/02/15 80.5 8.80 10.80
AKAM 151002P00081000 P 10/02/15 81.0 8.70 11.65
AKAM 151002P00082000 P 10/02/15 82.0 10.05 11.45
AKAM 151002P00085000 P 10/02/15 85.0 12.75 15.65
AKAM 151002P00090000 P 10/02/15 90.0 17.15 20.25
AKAM 151009C00058000 C 10/09/15 58.0 12.10 14.55
AKAM 151009C00058500 C 10/09/15 58.5 11.65 14.10
AKAM 151009C00059000 C 10/09/15 59.0 11.20 13.60
AKAM 151009C00059500 C 10/09/15 59.5 10.75 13.25
AKAM 151009C00060000 C 10/09/15 60.0 10.25 12.60
AKAM 151009C00060500 C 10/09/15 60.5 10.05 12.10
AKAM 151009C00061000 C 10/09/15 61.0 9.60 11.75
AKAM 151009C00061500 C 10/09/15 61.5 9.15 11.65
AKAM 151009C00062000 C 10/09/15 62.0 8.85 10.95
AKAM 151009C00062500 C 10/09/15 62.5 8.40 10.50
AKAM 151009C00063000 C 10/09/15 63.0 7.65 9.80
AKAM 151009C00063500 C 10/09/15 63.5 7.55 9.35
AKAM 151009C00064000 C 10/09/15 64.0 7.15 8.95
AKAM 151009C00064500 C 10/09/15 64.5 6.65 8.50
AKAM 151009C00065000 C 10/09/15 65.0 6.30 8.20
AKAM 151009C00065500 C 10/09/15 65.5 5.70 7.70
AKAM 151009C00066000 C 10/09/15 66.0 5.55 7.25
AKAM 151009C00066500 C 10/09/15 66.5 5.20 6.85
AKAM 151009C00067000 C 10/09/15 67.0 4.65 6.45
AKAM 151009C00067500 C 10/09/15 67.5 4.75 6.05
AKAM 151009C00068000 C 10/09/15 68.0 4.70 5.70
AKAM 151009C00068500 C 10/09/15 68.5 3.95 5.35
AKAM 151009C00069000 C 10/09/15 69.0 4.00 4.95
AKAM 151009C00069500 C 10/09/15 69.5 3.95 4.65
AKAM 151009C00070000 C 10/09/15 70.0 3.65 4.35
AKAM 151009C00070500 C 10/09/15 70.5 3.35 4.00
AKAM 151009C00071000 C 10/09/15 71.0 3.35 3.70
AKAM 151009C00071500 C 10/09/15 71.5 3.15 3.40
AKAM 151009C00072000 C 10/09/15 72.0 2.88 3.15
AKAM 151009C00072500 C 10/09/15 72.5 2.57 2.88
AKAM 151009C00073000 C 10/09/15 73.0 2.41 2.63
AKAM 151009C00074000 C 10/09/15 74.0 1.76 2.18
AKAM 151009C00075000 C 10/09/15 75.0 1.59 1.80
AKAM 151009C00076000 C 10/09/15 76.0 1.30 1.51
AKAM 151009P00058000 P 10/09/15 58.0 0.11 0.55
AKAM 151009P00058500 P 10/09/15 58.5 0.14 0.58
AKAM 151009P00059000 P 10/09/15 59.0 0.17 0.60
AKAM 151009P00059500 P 10/09/15 59.5 0.21 0.63
AKAM 151009P00060000 P 10/09/15 60.0 0.27 0.67
AKAM 151009P00060500 P 10/09/15 60.5 0.29 0.71
AKAM 151009P00061000 P 10/09/15 61.0 0.38 0.75
AKAM 151009P00061500 P 10/09/15 61.5 0.43 0.73
AKAM 151009P00062000 P 10/09/15 62.0 0.47 0.76
AKAM 151009P00062500 P 10/09/15 62.5 0.51 0.75
AKAM 151009P00063000 P 10/09/15 63.0 0.62 0.76
AKAM 151009P00063500 P 10/09/15 63.5 0.67 0.80
AKAM 151009P00064000 P 10/09/15 64.0 0.74 0.86
AKAM 151009P00064500 P 10/09/15 64.5 0.81 0.93
AKAM 151009P00065000 P 10/09/15 65.0 0.87 1.01
AKAM 151009P00065500 P 10/09/15 65.5 0.96 1.10
AKAM 151009P00066000 P 10/09/15 66.0 1.05 1.20
AKAM 151009P00066500 P 10/09/15 66.5 1.07 1.31
AKAM 151009P00067000 P 10/09/15 67.0 1.21 1.42
AKAM 151009P00067500 P 10/09/15 67.5 1.35 1.53
AKAM 151009P00068000 P 10/09/15 68.0 1.49 1.80
AKAM 151009P00068500 P 10/09/15 68.5 1.62 1.82
AKAM 151009P00069000 P 10/09/15 69.0 1.77 1.99
AKAM 151009P00069500 P 10/09/15 69.5 1.95 2.33
AKAM 151009P00070000 P 10/09/15 70.0 2.13 2.44
AKAM 151009P00070500 P 10/09/15 70.5 2.31 2.60
AKAM 151009P00071000 P 10/09/15 71.0 2.52 2.82
AKAM 151009P00071500 P 10/09/15 71.5 2.64 2.98
AKAM 151009P00072000 P 10/09/15 72.0 3.00 3.30
AKAM 151009P00072500 P 10/09/15 72.5 3.20 3.50
AKAM 151009P00073000 P 10/09/15 73.0 3.45 3.90
AKAM 151009P00074000 P 10/09/15 74.0 4.00 4.50
AKAM 151009P00075000 P 10/09/15 75.0 4.60 5.40
AKAM 151009P00076000 P 10/09/15 76.0 5.30 6.85
AKAM 151016C00037500 C 10/16/15 37.5 32.35 35.70
AKAM 151016C00040000 C 10/16/15 40.0 29.55 33.35
AKAM 151016C00042500 C 10/16/15 42.5 27.40 30.15
AKAM 151016C00045000 C 10/16/15 45.0 24.95 27.35
AKAM 151016C00047500 C 10/16/15 47.5 22.25 25.55
AKAM 151016C00050000 C 10/16/15 50.0 19.95 22.45
AKAM 151016C00055000 C 10/16/15 55.0 15.00 17.50
AKAM 151016C00060000 C 10/16/15 60.0 10.50 12.80
AKAM 151016C00062500 C 10/16/15 62.5 8.50 10.50
AKAM 151016C00065000 C 10/16/15 65.0 6.40 8.20
AKAM 151016C00067500 C 10/16/15 67.5 5.55 6.20
AKAM 151016C00070000 C 10/16/15 70.0 4.25 4.45
AKAM 151016C00072500 C 10/16/15 72.5 2.90 3.10
AKAM 151016C00075000 C 10/16/15 75.0 1.84 2.00
AKAM 151016C00077500 C 10/16/15 77.5 1.15 1.22
AKAM 151016C00080000 C 10/16/15 80.0 0.62 0.74
AKAM 151016C00085000 C 10/16/15 85.0 0.21 0.27
AKAM 151016C00090000 C 10/16/15 90.0 0.00 0.14
AKAM 151016C00095000 C 10/16/15 95.0 0.00 0.12
AKAM 151016C00100000 C 10/16/15 100.0 0.00 0.10
AKAM 151016C00105000 C 10/16/15 105.0 0.00 0.10
AKAM 151016P00037500 P 10/16/15 37.5 0.00 0.09
AKAM 151016P00040000 P 10/16/15 40.0 0.00 0.10
AKAM 151016P00042500 P 10/16/15 42.5 0.00 0.12
AKAM 151016P00045000 P 10/16/15 45.0 0.04 0.15
AKAM 151016P00047500 P 10/16/15 47.5 0.05 0.20
AKAM 151016P00050000 P 10/16/15 50.0 0.11 0.24
AKAM 151016P00055000 P 10/16/15 55.0 0.24 0.31
AKAM 151016P00060000 P 10/16/15 60.0 0.47 0.55
AKAM 151016P00062500 P 10/16/15 62.5 0.69 0.81
AKAM 151016P00065000 P 10/16/15 65.0 1.05 1.15
AKAM 151016P00067500 P 10/16/15 67.5 1.58 1.68
AKAM 151016P00070000 P 10/16/15 70.0 2.34 2.50
AKAM 151016P00072500 P 10/16/15 72.5 3.45 3.65
AKAM 151016P00075000 P 10/16/15 75.0 4.85 5.10
AKAM 151016P00077500 P 10/16/15 77.5 6.60 6.90
AKAM 151016P00080000 P 10/16/15 80.0 8.45 10.50
AKAM 151016P00085000 P 10/16/15 85.0 12.95 15.25
AKAM 151016P00090000 P 10/16/15 90.0 17.60 20.40
AKAM 151016P00095000 P 10/16/15 95.0 22.50 25.60
AKAM 151016P00100000 P 10/16/15 100.0 27.15 30.60
AKAM 151016P00105000 P 10/16/15 105.0 32.15 35.60
AKAM 151120C00037500 C 11/20/15 37.5 32.50 34.70
AKAM 151120C00040000 C 11/20/15 40.0 29.60 32.25
AKAM 151120C00042500 C 11/20/15 42.5 27.60 29.80
AKAM 151120C00045000 C 11/20/15 45.0 24.90 28.20
AKAM 151120C00047500 C 11/20/15 47.5 22.70 25.05
AKAM 151120C00050000 C 11/20/15 50.0 20.25 22.65
AKAM 151120C00055000 C 11/20/15 55.0 16.75 17.85
AKAM 151120C00060000 C 11/20/15 60.0 12.40 13.50
AKAM 151120C00062500 C 11/20/15 62.5 10.35 11.15
AKAM 151120C00065000 C 11/20/15 65.0 8.45 9.20
AKAM 151120C00067500 C 11/20/15 67.5 7.15 7.45
AKAM 151120C00070000 C 11/20/15 70.0 5.60 5.90
AKAM 151120C00072500 C 11/20/15 72.5 4.35 4.55
AKAM 151120C00075000 C 11/20/15 75.0 3.25 3.40
AKAM 151120C00077500 C 11/20/15 77.5 2.33 2.50
AKAM 151120C00080000 C 11/20/15 80.0 1.66 1.80
AKAM 151120C00082500 C 11/20/15 82.5 1.14 1.26
AKAM 151120C00085000 C 11/20/15 85.0 0.76 0.89
AKAM 151120C00087500 C 11/20/15 87.5 0.50 0.62
AKAM 151120C00090000 C 11/20/15 90.0 0.32 0.43
AKAM 151120C00095000 C 11/20/15 95.0 0.09 0.22
AKAM 151120C00100000 C 11/20/15 100.0 0.00 0.14
AKAM 151120C00105000 C 11/20/15 105.0 0.00 0.11
AKAM 151120P00037500 P 11/20/15 37.5 0.01 0.13
AKAM 151120P00040000 P 11/20/15 40.0 0.04 0.18
AKAM 151120P00042500 P 11/20/15 42.5 0.10 0.23
AKAM 151120P00045000 P 11/20/15 45.0 0.15 0.28
AKAM 151120P00047500 P 11/20/15 47.5 0.21 0.35
AKAM 151120P00050000 P 11/20/15 50.0 0.30 0.43
AKAM 151120P00055000 P 11/20/15 55.0 0.59 0.68
AKAM 151120P00060000 P 11/20/15 60.0 1.09 1.19
AKAM 151120P00062500 P 11/20/15 62.5 1.51 1.59
AKAM 151120P00065000 P 11/20/15 65.0 2.07 2.16
AKAM 151120P00067500 P 11/20/15 67.5 2.78 2.90
AKAM 151120P00070000 P 11/20/15 70.0 3.75 3.90
AKAM 151120P00072500 P 11/20/15 72.5 4.90 5.05
AKAM 151120P00075000 P 11/20/15 75.0 6.25 6.45
AKAM 151120P00077500 P 11/20/15 77.5 7.85 8.10
AKAM 151120P00080000 P 11/20/15 80.0 9.65 9.90
AKAM 151120P00082500 P 11/20/15 82.5 11.60 12.35
AKAM 151120P00085000 P 11/20/15 85.0 13.75 15.65
AKAM 151120P00087500 P 11/20/15 87.5 15.90 17.95
AKAM 151120P00090000 P 11/20/15 90.0 18.05 20.45
AKAM 151120P00095000 P 11/20/15 95.0 22.95 25.70
AKAM 151120P00100000 P 11/20/15 100.0 27.75 30.60
AKAM 151120P00105000 P 11/20/15 105.0 32.80 35.55
AKAM 160115C00025000 C 01/15/16 25.0 44.50 48.35
AKAM 160115C00030000 C 01/15/16 30.0 40.00 43.35
AKAM 160115C00033000 C 01/15/16 33.0 36.75 41.35
AKAM 160115C00035000 C 01/15/16 35.0 34.75 38.45
AKAM 160115C00038000 C 01/15/16 38.0 31.80 36.40
AKAM 160115C00040000 C 01/15/16 40.0 29.70 33.50
AKAM 160115C00043000 C 01/15/16 43.0 26.95 31.65
AKAM 160115C00045000 C 01/15/16 45.0 24.90 27.65
AKAM 160115C00048000 C 01/15/16 48.0 22.15 26.90
AKAM 160115C00050000 C 01/15/16 50.0 20.50 23.10
AKAM 160115C00052500 C 01/15/16 52.5 18.35 20.50
AKAM 160115C00055000 C 01/15/16 55.0 16.00 18.15
AKAM 160115C00057500 C 01/15/16 57.5 13.85 15.95
AKAM 160115C00060000 C 01/15/16 60.0 13.00 13.85
AKAM 160115C00062500 C 01/15/16 62.5 11.05 11.85
AKAM 160115C00065000 C 01/15/16 65.0 9.30 9.95
AKAM 160115C00067500 C 01/15/16 67.5 8.00 8.30
AKAM 160115C00070000 C 01/15/16 70.0 6.55 6.75
AKAM 160115C00072500 C 01/15/16 72.5 5.20 5.45
AKAM 160115C00075000 C 01/15/16 75.0 4.10 4.30
AKAM 160115C00077500 C 01/15/16 77.5 3.15 3.35
AKAM 160115C00080000 C 01/15/16 80.0 2.39 2.53
AKAM 160115C00082500 C 01/15/16 82.5 1.77 1.92
AKAM 160115C00085000 C 01/15/16 85.0 1.30 1.43
AKAM 160115C00087500 C 01/15/16 87.5 0.93 1.06
AKAM 160115C00090000 C 01/15/16 90.0 0.65 0.78
AKAM 160115C00095000 C 01/15/16 95.0 0.28 0.43
AKAM 160115C00100000 C 01/15/16 100.0 0.11 0.23
AKAM 160115C00105000 C 01/15/16 105.0 0.00 0.14
AKAM 160115P00025000 P 01/15/16 25.0 0.00 0.05
AKAM 160115P00030000 P 01/15/16 30.0 0.00 0.12
AKAM 160115P00033000 P 01/15/16 33.0 0.12 4.40
AKAM 160115P00035000 P 01/15/16 35.0 0.06 0.19
AKAM 160115P00038000 P 01/15/16 38.0 0.18 4.35
AKAM 160115P00040000 P 01/15/16 40.0 0.18 0.30
AKAM 160115P00043000 P 01/15/16 43.0 0.20 4.75
AKAM 160115P00045000 P 01/15/16 45.0 0.33 0.44
AKAM 160115P00048000 P 01/15/16 48.0 0.31 4.85
AKAM 160115P00050000 P 01/15/16 50.0 0.56 0.68
AKAM 160115P00052500 P 01/15/16 52.5 0.74 0.85
AKAM 160115P00055000 P 01/15/16 55.0 0.97 1.08
AKAM 160115P00057500 P 01/15/16 57.5 1.24 1.40
AKAM 160115P00060000 P 01/15/16 60.0 1.62 1.80
AKAM 160115P00062500 P 01/15/16 62.5 2.12 2.31
AKAM 160115P00065000 P 01/15/16 65.0 2.79 2.94
AKAM 160115P00067500 P 01/15/16 67.5 3.50 3.80
AKAM 160115P00070000 P 01/15/16 70.0 4.50 4.75
AKAM 160115P00072500 P 01/15/16 72.5 5.65 5.90
AKAM 160115P00075000 P 01/15/16 75.0 7.00 7.25
AKAM 160115P00077500 P 01/15/16 77.5 8.55 8.80
AKAM 160115P00080000 P 01/15/16 80.0 10.30 10.55
AKAM 160115P00082500 P 01/15/16 82.5 12.15 12.50
AKAM 160115P00085000 P 01/15/16 85.0 14.15 15.00
AKAM 160115P00087500 P 01/15/16 87.5 16.25 17.45
AKAM 160115P00090000 P 01/15/16 90.0 18.50 20.70
AKAM 160115P00095000 P 01/15/16 95.0 23.00 25.80
AKAM 160115P00100000 P 01/15/16 100.0 27.00 30.55
AKAM 160115P00105000 P 01/15/16 105.0 31.95 35.60
AKAM 160219C00035000 C 02/19/16 35.0 34.70 38.75
AKAM 160219C00037500 C 02/19/16 37.5 32.25 35.20
AKAM 160219C00040000 C 02/19/16 40.0 29.85 32.65
AKAM 160219C00042500 C 02/19/16 42.5 27.40 30.50
AKAM 160219C00045000 C 02/19/16 45.0 25.30 27.75
AKAM 160219C00047500 C 02/19/16 47.5 22.95 25.50
AKAM 160219C00050000 C 02/19/16 50.0 20.65 23.20
AKAM 160219C00055000 C 02/19/16 55.0 16.35 18.85
AKAM 160219C00060000 C 02/19/16 60.0 13.45 14.35
AKAM 160219C00062500 C 02/19/16 62.5 11.60 12.45
AKAM 160219C00065000 C 02/19/16 65.0 10.15 10.65
AKAM 160219C00067500 C 02/19/16 67.5 8.75 9.05
AKAM 160219C00070000 C 02/19/16 70.0 7.30 7.55
AKAM 160219C00072500 C 02/19/16 72.5 5.95 6.25
AKAM 160219C00075000 C 02/19/16 75.0 4.85 5.10
AKAM 160219C00077500 C 02/19/16 77.5 3.85 4.10
AKAM 160219C00080000 C 02/19/16 80.0 3.10 3.30
AKAM 160219C00082500 C 02/19/16 82.5 2.41 2.59
AKAM 160219C00085000 C 02/19/16 85.0 1.88 2.04
AKAM 160219C00090000 C 02/19/16 90.0 1.06 1.25
AKAM 160219C00095000 C 02/19/16 95.0 0.57 0.76
AKAM 160219C00100000 C 02/19/16 100.0 0.26 0.46
AKAM 160219C00105000 C 02/19/16 105.0 0.10 0.30
AKAM 160219C00110000 C 02/19/16 110.0 0.01 0.21
AKAM 160219P00035000 P 02/19/16 35.0 0.08 0.26
AKAM 160219P00037500 P 02/19/16 37.5 0.13 0.34
AKAM 160219P00040000 P 02/19/16 40.0 0.20 0.42
AKAM 160219P00042500 P 02/19/16 42.5 0.30 0.51
AKAM 160219P00045000 P 02/19/16 45.0 0.42 0.52
AKAM 160219P00047500 P 02/19/16 47.5 0.54 0.75
AKAM 160219P00050000 P 02/19/16 50.0 0.73 0.92
AKAM 160219P00055000 P 02/19/16 55.0 1.22 1.43
AKAM 160219P00060000 P 02/19/16 60.0 2.05 2.31
AKAM 160219P00062500 P 02/19/16 62.5 2.64 2.91
AKAM 160219P00065000 P 02/19/16 65.0 3.35 3.65
AKAM 160219P00067500 P 02/19/16 67.5 4.20 4.55
AKAM 160219P00070000 P 02/19/16 70.0 5.20 5.60
AKAM 160219P00072500 P 02/19/16 72.5 6.40 6.70
AKAM 160219P00075000 P 02/19/16 75.0 7.80 8.15
AKAM 160219P00077500 P 02/19/16 77.5 9.25 9.70
AKAM 160219P00080000 P 02/19/16 80.0 10.95 11.40
AKAM 160219P00082500 P 02/19/16 82.5 12.70 13.20
AKAM 160219P00085000 P 02/19/16 85.0 14.70 15.15
AKAM 160219P00090000 P 02/19/16 90.0 18.90 21.10
AKAM 160219P00095000 P 02/19/16 95.0 23.15 25.70
AKAM 160219P00100000 P 02/19/16 100.0 27.35 30.80
AKAM 160219P00105000 P 02/19/16 105.0 32.05 35.65
AKAM 160219P00110000 P 02/19/16 110.0 36.30 40.60
AKAM 170120C00030000 C 01/20/17 30.0 40.10 44.80
AKAM 170120C00032500 C 01/20/17 32.5 38.05 42.40
AKAM 170120C00035000 C 01/20/17 35.0 35.50 40.20
AKAM 170120C00037500 C 01/20/17 37.5 33.15 36.95
AKAM 170120C00040000 C 01/20/17 40.0 32.20 34.40
AKAM 170120C00042500 C 01/20/17 42.5 29.10 32.25
AKAM 170120C00045000 C 01/20/17 45.0 27.90 29.75
AKAM 170120C00047500 C 01/20/17 47.5 24.50 27.85
AKAM 170120C00050000 C 01/20/17 50.0 23.85 25.55
AKAM 170120C00052500 C 01/20/17 52.5 22.45 23.95
AKAM 170120C00055000 C 01/20/17 55.0 20.55 21.65
AKAM 170120C00057500 C 01/20/17 57.5 18.80 19.85
AKAM 170120C00060000 C 01/20/17 60.0 17.10 18.15
AKAM 170120C00062500 C 01/20/17 62.5 15.55 16.55
AKAM 170120C00065000 C 01/20/17 65.0 14.70 15.05
AKAM 170120C00067500 C 01/20/17 67.5 13.30 13.65
AKAM 170120C00070000 C 01/20/17 70.0 11.95 12.35
AKAM 170120C00072500 C 01/20/17 72.5 10.70 11.00
AKAM 170120C00075000 C 01/20/17 75.0 9.60 9.95
AKAM 170120C00077500 C 01/20/17 77.5 8.55 8.90
AKAM 170120C00080000 C 01/20/17 80.0 7.60 7.95
AKAM 170120C00082500 C 01/20/17 82.5 6.75 7.10
AKAM 170120C00085000 C 01/20/17 85.0 5.95 6.30
AKAM 170120C00087500 C 01/20/17 87.5 5.25 5.60
AKAM 170120C00090000 C 01/20/17 90.0 4.60 4.95
AKAM 170120C00095000 C 01/20/17 95.0 3.55 3.90
AKAM 170120C00100000 C 01/20/17 100.0 2.70 2.97
AKAM 170120C00105000 C 01/20/17 105.0 2.05 2.31
AKAM 170120C00110000 C 01/20/17 110.0 1.56 1.81
AKAM 170120C00115000 C 01/20/17 115.0 1.16 1.37
AKAM 170120P00030000 P 01/20/17 30.0 0.52 0.69
AKAM 170120P00032500 P 01/20/17 32.5 0.67 0.83
AKAM 170120P00035000 P 01/20/17 35.0 0.83 1.00
AKAM 170120P00037500 P 01/20/17 37.5 1.01 1.20
AKAM 170120P00040000 P 01/20/17 40.0 1.24 1.43
AKAM 170120P00042500 P 01/20/17 42.5 1.51 1.71
AKAM 170120P00045000 P 01/20/17 45.0 1.81 2.04
AKAM 170120P00047500 P 01/20/17 47.5 2.19 2.39
AKAM 170120P00050000 P 01/20/17 50.0 2.64 2.92
AKAM 170120P00052500 P 01/20/17 52.5 3.15 3.45
AKAM 170120P00055000 P 01/20/17 55.0 3.80 4.05
AKAM 170120P00057500 P 01/20/17 57.5 4.50 4.75
AKAM 170120P00060000 P 01/20/17 60.0 5.25 5.50
AKAM 170120P00062500 P 01/20/17 62.5 6.10 6.35
AKAM 170120P00065000 P 01/20/17 65.0 7.10 7.35
AKAM 170120P00067500 P 01/20/17 67.5 8.10 8.40
AKAM 170120P00070000 P 01/20/17 70.0 9.30 9.60
AKAM 170120P00072500 P 01/20/17 72.5 10.55 10.85
AKAM 170120P00075000 P 01/20/17 75.0 11.90 12.20
AKAM 170120P00077500 P 01/20/17 77.5 13.35 13.65
AKAM 170120P00080000 P 01/20/17 80.0 14.85 15.25
AKAM 170120P00082500 P 01/20/17 82.5 16.50 16.85
AKAM 170120P00085000 P 01/20/17 85.0 18.20 18.60
AKAM 170120P00087500 P 01/20/17 87.5 19.95 20.35
AKAM 170120P00090000 P 01/20/17 90.0 21.80 22.25
AKAM 170120P00095000 P 01/20/17 95.0 25.75 26.70
AKAM 170120P00100000 P 01/20/17 100.0 29.95 31.00
AKAM 170120P00105000 P 01/20/17 105.0 34.00 36.90
AKAM 170120P00110000 P 01/20/17 110.0 38.55 41.45
AKAM 170120P00115000 P 01/20/17 115.0 42.65 46.10

OPRA data is delayed 15 minutes.