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 (2014-07-18)Premium Content

Akamai Technologies Inc (AKAM)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 140920C00045000 C 09/20/14 45.0 15.95 19.10
AKAM 140920C00050000 C 09/20/14 50.0 10.95 14.05
AKAM 140920C00052000 C 09/20/14 52.0 8.95 12.10
AKAM 140920C00052500 C 09/20/14 52.5 8.45 11.55
AKAM 140920C00053000 C 09/20/14 53.0 7.85 11.05
AKAM 140920C00053500 C 09/20/14 53.5 7.50 10.55
AKAM 140920C00054000 C 09/20/14 54.0 7.10 10.00
AKAM 140920C00054500 C 09/20/14 54.5 7.30 8.75
AKAM 140920C00055000 C 09/20/14 55.0 6.90 8.15
AKAM 140920C00055500 C 09/20/14 55.5 5.95 8.15
AKAM 140920C00056000 C 09/20/14 56.0 5.80 7.45
AKAM 140920C00056500 C 09/20/14 56.5 5.30 6.65
AKAM 140920C00057000 C 09/20/14 57.0 4.95 6.00
AKAM 140920C00057500 C 09/20/14 57.5 4.40 5.20
AKAM 140920C00058000 C 09/20/14 58.0 3.95 5.35
AKAM 140920C00058500 C 09/20/14 58.5 3.35 5.05
AKAM 140920C00059000 C 09/20/14 59.0 2.99 4.45
AKAM 140920C00059500 C 09/20/14 59.5 2.40 3.90
AKAM 140920C00060000 C 09/20/14 60.0 2.10 2.66
AKAM 140920C00060500 C 09/20/14 60.5 1.49 2.66
AKAM 140920C00061000 C 09/20/14 61.0 1.33 2.04
AKAM 140920C00061500 C 09/20/14 61.5 0.35 1.57
AKAM 140920C00062000 C 09/20/14 62.0 0.38 0.66
AKAM 140920C00062500 C 09/20/14 62.5 0.02 0.09
AKAM 140920C00063000 C 09/20/14 63.0 0.00 0.10
AKAM 140920C00063500 C 09/20/14 63.5 0.00 0.04
AKAM 140920C00064000 C 09/20/14 64.0 0.00 0.06
AKAM 140920C00064500 C 09/20/14 64.5 0.00 0.06
AKAM 140920C00065000 C 09/20/14 65.0 0.00 0.05
AKAM 140920C00065500 C 09/20/14 65.5 0.00 0.06
AKAM 140920C00066000 C 09/20/14 66.0 0.00 0.06
AKAM 140920C00066500 C 09/20/14 66.5 0.00 0.06
AKAM 140920C00067000 C 09/20/14 67.0 0.00 0.06
AKAM 140920C00067500 C 09/20/14 67.5 0.00 0.05
AKAM 140920C00068000 C 09/20/14 68.0 0.00 0.06
AKAM 140920C00070000 C 09/20/14 70.0 0.00 0.06
AKAM 140920C00072500 C 09/20/14 72.5 0.00 0.06
AKAM 140920C00075000 C 09/20/14 75.0 0.00 0.06
AKAM 140920C00080000 C 09/20/14 80.0 0.00 0.06
AKAM 140920C00085000 C 09/20/14 85.0 0.00 0.06
AKAM 140920P00045000 P 09/20/14 45.0 0.00 0.06
AKAM 140920P00050000 P 09/20/14 50.0 0.00 0.06
AKAM 140920P00052000 P 09/20/14 52.0 0.00 0.06
AKAM 140920P00052500 P 09/20/14 52.5 0.00 0.06
AKAM 140920P00053000 P 09/20/14 53.0 0.00 0.06
AKAM 140920P00053500 P 09/20/14 53.5 0.00 0.06
AKAM 140920P00054000 P 09/20/14 54.0 0.00 0.06
AKAM 140920P00054500 P 09/20/14 54.5 0.00 0.06
AKAM 140920P00055000 P 09/20/14 55.0 0.00 0.06
AKAM 140920P00055500 P 09/20/14 55.5 0.00 0.06
AKAM 140920P00056000 P 09/20/14 56.0 0.00 0.06
AKAM 140920P00056500 P 09/20/14 56.5 0.00 0.06
AKAM 140920P00057000 P 09/20/14 57.0 0.00 0.06
AKAM 140920P00057500 P 09/20/14 57.5 0.00 0.05
AKAM 140920P00058000 P 09/20/14 58.0 0.00 0.06
AKAM 140920P00058500 P 09/20/14 58.5 0.00 0.06
AKAM 140920P00059000 P 09/20/14 59.0 0.00 0.02
AKAM 140920P00059500 P 09/20/14 59.5 0.00 0.06
AKAM 140920P00060000 P 09/20/14 60.0 0.00 0.06
AKAM 140920P00060500 P 09/20/14 60.5 0.00 0.06
AKAM 140920P00061000 P 09/20/14 61.0 0.00 0.06
AKAM 140920P00061500 P 09/20/14 61.5 0.00 0.06
AKAM 140920P00062000 P 09/20/14 62.0 0.00 0.07
AKAM 140920P00062500 P 09/20/14 62.5 0.08 0.15
AKAM 140920P00063000 P 09/20/14 63.0 0.30 0.63
AKAM 140920P00063500 P 09/20/14 63.5 0.90 1.15
AKAM 140920P00064000 P 09/20/14 64.0 1.02 1.87
AKAM 140920P00064500 P 09/20/14 64.5 0.85 2.57
AKAM 140920P00065000 P 09/20/14 65.0 1.35 3.05
AKAM 140920P00065500 P 09/20/14 65.5 1.86 3.55
AKAM 140920P00066000 P 09/20/14 66.0 2.36 4.15
AKAM 140920P00066500 P 09/20/14 66.5 2.86 4.60
AKAM 140920P00067000 P 09/20/14 67.0 3.35 5.10
AKAM 140920P00067500 P 09/20/14 67.5 3.85 5.70
AKAM 140920P00068000 P 09/20/14 68.0 4.35 6.10
AKAM 140920P00070000 P 09/20/14 70.0 6.35 8.70
AKAM 140920P00072500 P 09/20/14 72.5 8.05 10.75
AKAM 140920P00075000 P 09/20/14 75.0 10.45 14.05
AKAM 140920P00080000 P 09/20/14 80.0 15.50 19.05
AKAM 140920P00085000 P 09/20/14 85.0 20.85 24.05
AKAM 140926C00045000 C 09/26/14 45.0 15.90 19.15
AKAM 140926C00049500 C 09/26/14 49.5 11.40 14.65
AKAM 140926C00050000 C 09/26/14 50.0 10.90 14.15
AKAM 140926C00050500 C 09/26/14 50.5 10.45 13.60
AKAM 140926C00051000 C 09/26/14 51.0 10.35 13.10
AKAM 140926C00051500 C 09/26/14 51.5 9.75 12.60
AKAM 140926C00052000 C 09/26/14 52.0 9.55 12.15
AKAM 140926C00052500 C 09/26/14 52.5 9.05 11.60
AKAM 140926C00053000 C 09/26/14 53.0 7.90 10.70
AKAM 140926C00053500 C 09/26/14 53.5 7.85 9.95
AKAM 140926C00054000 C 09/26/14 54.0 7.35 9.65
AKAM 140926C00054500 C 09/26/14 54.5 7.25 8.70
AKAM 140926C00055000 C 09/26/14 55.0 6.90 8.05
AKAM 140926C00055500 C 09/26/14 55.5 6.45 7.90
AKAM 140926C00056000 C 09/26/14 56.0 5.95 7.20
AKAM 140926C00056500 C 09/26/14 56.5 5.45 6.90
AKAM 140926C00057000 C 09/26/14 57.0 4.95 6.40
AKAM 140926C00057500 C 09/26/14 57.5 4.45 5.60
AKAM 140926C00058000 C 09/26/14 58.0 3.90 5.05
AKAM 140926C00058500 C 09/26/14 58.5 3.50 4.55
AKAM 140926C00059000 C 09/26/14 59.0 3.05 4.10
AKAM 140926C00059500 C 09/26/14 59.5 2.46 3.60
AKAM 140926C00060000 C 09/26/14 60.0 2.09 3.20
AKAM 140926C00060500 C 09/26/14 60.5 1.74 2.90
AKAM 140926C00061000 C 09/26/14 61.0 1.63 2.24
AKAM 140926C00061500 C 09/26/14 61.5 1.25 1.43
AKAM 140926C00062000 C 09/26/14 62.0 0.92 1.16
AKAM 140926C00062500 C 09/26/14 62.5 0.67 0.79
AKAM 140926C00063000 C 09/26/14 63.0 0.46 0.65
AKAM 140926C00063500 C 09/26/14 63.5 0.29 0.41
AKAM 140926C00064000 C 09/26/14 64.0 0.20 0.30
AKAM 140926C00064500 C 09/26/14 64.5 0.13 0.32
AKAM 140926C00065000 C 09/26/14 65.0 0.11 0.22
AKAM 140926C00065500 C 09/26/14 65.5 0.04 0.26
AKAM 140926C00066000 C 09/26/14 66.0 0.06 0.20
AKAM 140926C00066500 C 09/26/14 66.5 0.04 0.16
AKAM 140926C00067000 C 09/26/14 67.0 0.02 0.13
AKAM 140926C00067500 C 09/26/14 67.5 0.00 0.10
AKAM 140926C00068000 C 09/26/14 68.0 0.00 0.10
AKAM 140926C00068500 C 09/26/14 68.5 0.00 0.08
AKAM 140926C00069000 C 09/26/14 69.0 0.00 0.08
AKAM 140926C00069500 C 09/26/14 69.5 0.00 0.07
AKAM 140926C00070000 C 09/26/14 70.0 0.00 0.07
AKAM 140926C00072500 C 09/26/14 72.5 0.00 0.06
AKAM 140926C00075000 C 09/26/14 75.0 0.00 0.06
AKAM 140926C00080000 C 09/26/14 80.0 0.00 0.15
AKAM 140926P00045000 P 09/26/14 45.0 0.00 0.14
AKAM 140926P00049500 P 09/26/14 49.5 0.00 0.14
AKAM 140926P00050000 P 09/26/14 50.0 0.00 0.11
AKAM 140926P00050500 P 09/26/14 50.5 0.00 0.14
AKAM 140926P00051000 P 09/26/14 51.0 0.00 0.14
AKAM 140926P00051500 P 09/26/14 51.5 0.00 0.15
AKAM 140926P00052000 P 09/26/14 52.0 0.00 0.15
AKAM 140926P00052500 P 09/26/14 52.5 0.00 0.15
AKAM 140926P00053000 P 09/26/14 53.0 0.00 0.15
AKAM 140926P00053500 P 09/26/14 53.5 0.00 0.15
AKAM 140926P00054000 P 09/26/14 54.0 0.00 0.11
AKAM 140926P00054500 P 09/26/14 54.5 0.00 0.15
AKAM 140926P00055000 P 09/26/14 55.0 0.00 0.03
AKAM 140926P00055500 P 09/26/14 55.5 0.00 0.16
AKAM 140926P00056000 P 09/26/14 56.0 0.00 0.16
AKAM 140926P00056500 P 09/26/14 56.5 0.00 0.16
AKAM 140926P00057000 P 09/26/14 57.0 0.00 0.12
AKAM 140926P00057500 P 09/26/14 57.5 0.00 0.12
AKAM 140926P00058000 P 09/26/14 58.0 0.00 0.16
AKAM 140926P00058500 P 09/26/14 58.5 0.00 0.12
AKAM 140926P00059000 P 09/26/14 59.0 0.00 0.13
AKAM 140926P00059500 P 09/26/14 59.5 0.00 0.13
AKAM 140926P00060000 P 09/26/14 60.0 0.00 0.21
AKAM 140926P00060500 P 09/26/14 60.5 0.11 0.29
AKAM 140926P00061000 P 09/26/14 61.0 0.19 0.32
AKAM 140926P00061500 P 09/26/14 61.5 0.26 0.46
AKAM 140926P00062000 P 09/26/14 62.0 0.51 0.65
AKAM 140926P00062500 P 09/26/14 62.5 0.72 0.98
AKAM 140926P00063000 P 09/26/14 63.0 0.94 1.15
AKAM 140926P00063500 P 09/26/14 63.5 1.31 1.49
AKAM 140926P00064000 P 09/26/14 64.0 1.66 2.02
AKAM 140926P00064500 P 09/26/14 64.5 1.72 2.60
AKAM 140926P00065000 P 09/26/14 65.0 1.98 2.81
AKAM 140926P00065500 P 09/26/14 65.5 1.72 3.65
AKAM 140926P00066000 P 09/26/14 66.0 1.89 4.20
AKAM 140926P00066500 P 09/26/14 66.5 2.29 4.60
AKAM 140926P00067000 P 09/26/14 67.0 2.72 5.10
AKAM 140926P00067500 P 09/26/14 67.5 3.15 5.60
AKAM 140926P00068000 P 09/26/14 68.0 3.60 6.15
AKAM 140926P00068500 P 09/26/14 68.5 4.10 6.65
AKAM 140926P00069000 P 09/26/14 69.0 4.60 7.05
AKAM 140926P00069500 P 09/26/14 69.5 5.10 7.55
AKAM 140926P00070000 P 09/26/14 70.0 5.60 8.05
AKAM 140926P00072500 P 09/26/14 72.5 8.05 10.60
AKAM 140926P00075000 P 09/26/14 75.0 10.55 13.35
AKAM 140926P00080000 P 09/26/14 80.0 15.85 19.10
AKAM 141003C00050000 C 10/03/14 50.0 10.85 14.10
AKAM 141003C00050500 C 10/03/14 50.5 10.35 13.60
AKAM 141003C00051000 C 10/03/14 51.0 9.85 13.55
AKAM 141003C00051500 C 10/03/14 51.5 9.65 12.65
AKAM 141003C00052000 C 10/03/14 52.0 8.85 12.10
AKAM 141003C00052500 C 10/03/14 52.5 8.45 11.60
AKAM 141003C00053000 C 10/03/14 53.0 7.95 11.05
AKAM 141003C00053500 C 10/03/14 53.5 7.60 9.95
AKAM 141003C00054000 C 10/03/14 54.0 7.90 9.10
AKAM 141003C00054500 C 10/03/14 54.5 7.45 8.50
AKAM 141003C00055000 C 10/03/14 55.0 6.95 8.25
AKAM 141003C00055500 C 10/03/14 55.5 6.45 7.75
AKAM 141003C00056000 C 10/03/14 56.0 5.95 7.25
AKAM 141003C00056500 C 10/03/14 56.5 5.45 7.10
AKAM 141003C00057000 C 10/03/14 57.0 4.95 6.55
AKAM 141003C00057500 C 10/03/14 57.5 4.45 6.05
AKAM 141003C00058000 C 10/03/14 58.0 3.95 5.50
AKAM 141003C00058500 C 10/03/14 58.5 3.60 5.05
AKAM 141003C00059000 C 10/03/14 59.0 3.10 4.60
AKAM 141003C00059500 C 10/03/14 59.5 2.76 3.70
AKAM 141003C00060000 C 10/03/14 60.0 2.27 3.30
AKAM 141003C00060500 C 10/03/14 60.5 2.24 2.83
AKAM 141003C00061000 C 10/03/14 61.0 1.89 2.17
AKAM 141003C00061500 C 10/03/14 61.5 1.55 1.80
AKAM 141003C00062000 C 10/03/14 62.0 1.24 1.36
AKAM 141003C00062500 C 10/03/14 62.5 0.98 1.11
AKAM 141003C00063000 C 10/03/14 63.0 0.73 0.98
AKAM 141003C00063500 C 10/03/14 63.5 0.58 0.76
AKAM 141003C00064000 C 10/03/14 64.0 0.44 0.54
AKAM 141003C00064500 C 10/03/14 64.5 0.34 0.44
AKAM 141003C00065000 C 10/03/14 65.0 0.21 0.34
AKAM 141003C00065500 C 10/03/14 65.5 0.12 0.30
AKAM 141003C00066000 C 10/03/14 66.0 0.11 0.44
AKAM 141003C00066500 C 10/03/14 66.5 0.08 0.45
AKAM 141003C00067000 C 10/03/14 67.0 0.00 0.24
AKAM 141003C00067500 C 10/03/14 67.5 0.00 0.15
AKAM 141003C00068000 C 10/03/14 68.0 0.00 0.15
AKAM 141003C00070000 C 10/03/14 70.0 0.00 0.08
AKAM 141003C00072500 C 10/03/14 72.5 0.00 0.07
AKAM 141003C00075000 C 10/03/14 75.0 0.00 0.07
AKAM 141003P00050000 P 10/03/14 50.0 0.00 0.17
AKAM 141003P00050500 P 10/03/14 50.5 0.00 0.19
AKAM 141003P00051000 P 10/03/14 51.0 0.00 0.18
AKAM 141003P00051500 P 10/03/14 51.5 0.00 0.18
AKAM 141003P00052000 P 10/03/14 52.0 0.00 0.17
AKAM 141003P00052500 P 10/03/14 52.5 0.00 0.18
AKAM 141003P00053000 P 10/03/14 53.0 0.00 0.19
AKAM 141003P00053500 P 10/03/14 53.5 0.00 0.20
AKAM 141003P00054000 P 10/03/14 54.0 0.00 0.20
AKAM 141003P00054500 P 10/03/14 54.5 0.00 0.21
AKAM 141003P00055000 P 10/03/14 55.0 0.00 0.22
AKAM 141003P00055500 P 10/03/14 55.5 0.00 0.25
AKAM 141003P00056000 P 10/03/14 56.0 0.00 0.25
AKAM 141003P00056500 P 10/03/14 56.5 0.00 0.25
AKAM 141003P00057000 P 10/03/14 57.0 0.00 0.25
AKAM 141003P00057500 P 10/03/14 57.5 0.00 0.25
AKAM 141003P00058000 P 10/03/14 58.0 0.00 0.14
AKAM 141003P00058500 P 10/03/14 58.5 0.00 0.25
AKAM 141003P00059000 P 10/03/14 59.0 0.00 0.26
AKAM 141003P00059500 P 10/03/14 59.5 0.15 0.33
AKAM 141003P00060000 P 10/03/14 60.0 0.20 0.36
AKAM 141003P00060500 P 10/03/14 60.5 0.24 0.45
AKAM 141003P00061000 P 10/03/14 61.0 0.45 0.64
AKAM 141003P00061500 P 10/03/14 61.5 0.55 0.74
AKAM 141003P00062000 P 10/03/14 62.0 0.69 0.93
AKAM 141003P00062500 P 10/03/14 62.5 1.05 1.17
AKAM 141003P00063000 P 10/03/14 63.0 1.32 1.56
AKAM 141003P00063500 P 10/03/14 63.5 1.54 2.07
AKAM 141003P00064000 P 10/03/14 64.0 1.93 2.36
AKAM 141003P00064500 P 10/03/14 64.5 2.01 2.66
AKAM 141003P00065000 P 10/03/14 65.0 2.20 3.25
AKAM 141003P00065500 P 10/03/14 65.5 2.68 3.90
AKAM 141003P00066000 P 10/03/14 66.0 2.61 4.20
AKAM 141003P00066500 P 10/03/14 66.5 2.59 4.65
AKAM 141003P00067000 P 10/03/14 67.0 2.90 5.15
AKAM 141003P00067500 P 10/03/14 67.5 3.05 5.65
AKAM 141003P00068000 P 10/03/14 68.0 3.60 6.10
AKAM 141003P00070000 P 10/03/14 70.0 5.50 8.10
AKAM 141003P00072500 P 10/03/14 72.5 8.00 10.70
AKAM 141003P00075000 P 10/03/14 75.0 10.90 13.10
AKAM 141010C00052000 C 10/10/14 52.0 9.75 12.55
AKAM 141010C00053000 C 10/10/14 53.0 8.75 11.55
AKAM 141010C00053500 C 10/10/14 53.5 8.25 9.85
AKAM 141010C00054000 C 10/10/14 54.0 7.75 9.35
AKAM 141010C00054500 C 10/10/14 54.5 7.25 8.85
AKAM 141010C00055000 C 10/10/14 55.0 6.75 8.30
AKAM 141010C00055500 C 10/10/14 55.5 5.85 7.80
AKAM 141010C00056000 C 10/10/14 56.0 5.65 7.30
AKAM 141010C00056500 C 10/10/14 56.5 5.00 6.85
AKAM 141010C00057000 C 10/10/14 57.0 4.80 7.10
AKAM 141010C00057500 C 10/10/14 57.5 4.50 5.80
AKAM 141010C00058000 C 10/10/14 58.0 3.90 5.35
AKAM 141010C00058500 C 10/10/14 58.5 3.70 5.35
AKAM 141010C00059000 C 10/10/14 59.0 3.35 4.75
AKAM 141010C00059500 C 10/10/14 59.5 2.88 3.65
AKAM 141010C00060000 C 10/10/14 60.0 2.62 3.50
AKAM 141010C00060500 C 10/10/14 60.5 1.84 2.87
AKAM 141010C00061000 C 10/10/14 61.0 2.09 2.63
AKAM 141010C00061500 C 10/10/14 61.5 1.78 2.31
AKAM 141010C00062000 C 10/10/14 62.0 1.47 1.86
AKAM 141010C00062500 C 10/10/14 62.5 1.22 1.36
AKAM 141010C00063000 C 10/10/14 63.0 1.02 1.22
AKAM 141010C00063500 C 10/10/14 63.5 0.81 1.16
AKAM 141010C00064000 C 10/10/14 64.0 0.65 0.85
AKAM 141010C00064500 C 10/10/14 64.5 0.52 0.75
AKAM 141010C00065000 C 10/10/14 65.0 0.40 0.66
AKAM 141010C00065500 C 10/10/14 65.5 0.33 0.52
AKAM 141010C00066000 C 10/10/14 66.0 0.22 0.54
AKAM 141010C00066500 C 10/10/14 66.5 0.18 0.60
AKAM 141010C00067000 C 10/10/14 67.0 0.16 0.42
AKAM 141010C00067500 C 10/10/14 67.5 0.07 0.32
AKAM 141010C00068000 C 10/10/14 68.0 0.10 0.47
AKAM 141010P00052000 P 10/10/14 52.0 0.00 0.25
AKAM 141010P00053000 P 10/10/14 53.0 0.00 0.25
AKAM 141010P00053500 P 10/10/14 53.5 0.00 0.25
AKAM 141010P00054000 P 10/10/14 54.0 0.00 0.25
AKAM 141010P00054500 P 10/10/14 54.5 0.00 0.25
AKAM 141010P00055000 P 10/10/14 55.0 0.00 0.25
AKAM 141010P00055500 P 10/10/14 55.5 0.00 0.25
AKAM 141010P00056000 P 10/10/14 56.0 0.00 0.25
AKAM 141010P00056500 P 10/10/14 56.5 0.00 0.25
AKAM 141010P00057000 P 10/10/14 57.0 0.00 0.25
AKAM 141010P00057500 P 10/10/14 57.5 0.00 0.21
AKAM 141010P00058000 P 10/10/14 58.0 0.00 0.25
AKAM 141010P00058500 P 10/10/14 58.5 0.00 0.45
AKAM 141010P00059000 P 10/10/14 59.0 0.00 0.56
AKAM 141010P00059500 P 10/10/14 59.5 0.14 0.44
AKAM 141010P00060000 P 10/10/14 60.0 0.35 0.54
AKAM 141010P00060500 P 10/10/14 60.5 0.44 0.65
AKAM 141010P00061000 P 10/10/14 61.0 0.57 0.88
AKAM 141010P00061500 P 10/10/14 61.5 0.70 0.99
AKAM 141010P00062000 P 10/10/14 62.0 1.05 1.28
AKAM 141010P00062500 P 10/10/14 62.5 1.12 1.61
AKAM 141010P00063000 P 10/10/14 63.0 1.40 2.11
AKAM 141010P00063500 P 10/10/14 63.5 1.71 2.21
AKAM 141010P00064000 P 10/10/14 64.0 2.03 2.59
AKAM 141010P00064500 P 10/10/14 64.5 2.39 2.80
AKAM 141010P00065000 P 10/10/14 65.0 2.33 3.75
AKAM 141010P00065500 P 10/10/14 65.5 2.76 3.65
AKAM 141010P00066000 P 10/10/14 66.0 2.81 4.40
AKAM 141010P00066500 P 10/10/14 66.5 3.40 5.00
AKAM 141010P00067000 P 10/10/14 67.0 4.05 5.50
AKAM 141010P00067500 P 10/10/14 67.5 3.15 5.95
AKAM 141010P00068000 P 10/10/14 68.0 3.60 6.40
AKAM 141018C00042500 C 10/18/14 42.5 18.35 21.60
AKAM 141018C00045000 C 10/18/14 45.0 15.85 19.15
AKAM 141018C00047500 C 10/18/14 47.5 13.40 16.60
AKAM 141018C00050000 C 10/18/14 50.0 11.60 13.10
AKAM 141018C00052500 C 10/18/14 52.5 9.50 10.55
AKAM 141018C00055000 C 10/18/14 55.0 7.25 8.10
AKAM 141018C00057500 C 10/18/14 57.5 4.90 5.70
AKAM 141018C00060000 C 10/18/14 60.0 3.00 3.30
AKAM 141018C00062500 C 10/18/14 62.5 1.41 1.52
AKAM 141018C00065000 C 10/18/14 65.0 0.53 0.61
AKAM 141018C00067500 C 10/18/14 67.5 0.18 0.26
AKAM 141018C00070000 C 10/18/14 70.0 0.06 0.12
AKAM 141018C00075000 C 10/18/14 75.0 0.03 0.05
AKAM 141018P00042500 P 10/18/14 42.5 0.00 0.03
AKAM 141018P00045000 P 10/18/14 45.0 0.00 0.03
AKAM 141018P00047500 P 10/18/14 47.5 0.00 0.03
AKAM 141018P00050000 P 10/18/14 50.0 0.00 0.03
AKAM 141018P00052500 P 10/18/14 52.5 0.01 0.05
AKAM 141018P00055000 P 10/18/14 55.0 0.04 0.10
AKAM 141018P00057500 P 10/18/14 57.5 0.14 0.22
AKAM 141018P00060000 P 10/18/14 60.0 0.52 0.62
AKAM 141018P00062500 P 10/18/14 62.5 1.41 1.56
AKAM 141018P00065000 P 10/18/14 65.0 3.00 3.20
AKAM 141018P00067500 P 10/18/14 67.5 4.70 5.50
AKAM 141018P00070000 P 10/18/14 70.0 6.95 7.90
AKAM 141018P00075000 P 10/18/14 75.0 11.95 12.90
AKAM 141024C00052000 C 10/24/14 52.0 9.05 12.60
AKAM 141024C00053000 C 10/24/14 53.0 8.30 11.60
AKAM 141024C00053500 C 10/24/14 53.5 7.70 10.60
AKAM 141024C00054000 C 10/24/14 54.0 7.20 10.60
AKAM 141024C00054500 C 10/24/14 54.5 6.65 10.15
AKAM 141024C00055000 C 10/24/14 55.0 6.55 9.20
AKAM 141024C00055500 C 10/24/14 55.5 6.05 9.20
AKAM 141024C00056000 C 10/24/14 56.0 5.50 8.75
AKAM 141024C00056500 C 10/24/14 56.5 5.35 8.25
AKAM 141024C00057000 C 10/24/14 57.0 5.15 7.85
AKAM 141024C00057500 C 10/24/14 57.5 4.45 7.45
AKAM 141024C00058000 C 10/24/14 58.0 4.25 7.00
AKAM 141024C00058500 C 10/24/14 58.5 3.90 6.60
AKAM 141024C00059000 C 10/24/14 59.0 3.45 6.20
AKAM 141024C00059500 C 10/24/14 59.5 3.10 5.85
AKAM 141024C00060000 C 10/24/14 60.0 2.67 5.50
AKAM 141024C00060500 C 10/24/14 60.5 2.69 4.75
AKAM 141024C00061000 C 10/24/14 61.0 2.35 4.55
AKAM 141024C00061500 C 10/24/14 61.5 2.07 2.42
AKAM 141024C00062000 C 10/24/14 62.0 1.77 2.07
AKAM 141024C00062500 C 10/24/14 62.5 1.47 1.82
AKAM 141024C00063000 C 10/24/14 63.0 1.24 1.73
AKAM 141024C00063500 C 10/24/14 63.5 1.03 1.38
AKAM 141024C00064000 C 10/24/14 64.0 0.88 1.32
AKAM 141024C00064500 C 10/24/14 64.5 0.77 1.12
AKAM 141024C00065000 C 10/24/14 65.0 0.67 1.06
AKAM 141024C00065500 C 10/24/14 65.5 0.46 1.07
AKAM 141024C00066000 C 10/24/14 66.0 0.40 1.10
AKAM 141024C00066500 C 10/24/14 66.5 0.31 1.29
AKAM 141024C00067000 C 10/24/14 67.0 0.18 1.15
AKAM 141024C00067500 C 10/24/14 67.5 0.17 1.22
AKAM 141024C00068000 C 10/24/14 68.0 0.00 1.04
AKAM 141024P00052000 P 10/24/14 52.0 0.00 0.27
AKAM 141024P00053000 P 10/24/14 53.0 0.00 0.30
AKAM 141024P00053500 P 10/24/14 53.5 0.00 0.26
AKAM 141024P00054000 P 10/24/14 54.0 0.00 0.30
AKAM 141024P00054500 P 10/24/14 54.5 0.00 0.28
AKAM 141024P00055000 P 10/24/14 55.0 0.00 0.29
AKAM 141024P00055500 P 10/24/14 55.5 0.00 0.33
AKAM 141024P00056000 P 10/24/14 56.0 0.00 0.39
AKAM 141024P00056500 P 10/24/14 56.5 0.00 0.45
AKAM 141024P00057000 P 10/24/14 57.0 0.00 0.53
AKAM 141024P00057500 P 10/24/14 57.5 0.00 0.62
AKAM 141024P00058000 P 10/24/14 58.0 0.00 0.74
AKAM 141024P00058500 P 10/24/14 58.5 0.00 0.99
AKAM 141024P00059000 P 10/24/14 59.0 0.41 1.01
AKAM 141024P00059500 P 10/24/14 59.5 0.46 1.17
AKAM 141024P00060000 P 10/24/14 60.0 0.50 1.31
AKAM 141024P00060500 P 10/24/14 60.5 0.71 1.24
AKAM 141024P00061000 P 10/24/14 61.0 0.83 1.28
AKAM 141024P00061500 P 10/24/14 61.5 0.98 1.52
AKAM 141024P00062000 P 10/24/14 62.0 1.19 1.56
AKAM 141024P00062500 P 10/24/14 62.5 1.45 1.82
AKAM 141024P00063000 P 10/24/14 63.0 1.59 2.30
AKAM 141024P00063500 P 10/24/14 63.5 2.00 2.53
AKAM 141024P00064000 P 10/24/14 64.0 2.13 2.97
AKAM 141024P00064500 P 10/24/14 64.5 2.67 3.50
AKAM 141024P00065000 P 10/24/14 65.0 3.15 4.50
AKAM 141024P00065500 P 10/24/14 65.5 2.89 4.45
AKAM 141024P00066000 P 10/24/14 66.0 2.88 5.05
AKAM 141024P00066500 P 10/24/14 66.5 2.55 5.35
AKAM 141024P00067000 P 10/24/14 67.0 2.91 5.70
AKAM 141024P00067500 P 10/24/14 67.5 4.80 6.20
AKAM 141024P00068000 P 10/24/14 68.0 3.75 6.60
AKAM 141031C00053000 C 10/31/14 53.0 8.60 10.80
AKAM 141031C00054000 C 10/31/14 54.0 8.40 9.65
AKAM 141031C00055000 C 10/31/14 55.0 7.50 8.95
AKAM 141031C00055500 C 10/31/14 55.5 7.05 9.15
AKAM 141031C00056000 C 10/31/14 56.0 6.55 9.40
AKAM 141031C00056500 C 10/31/14 56.5 6.20 7.75
AKAM 141031C00057000 C 10/31/14 57.0 5.60 7.25
AKAM 141031C00057500 C 10/31/14 57.5 5.50 6.75
AKAM 141031C00058000 C 10/31/14 58.0 5.25 6.40
AKAM 141031C00058500 C 10/31/14 58.5 4.70 6.00
AKAM 141031C00059000 C 10/31/14 59.0 4.50 5.55
AKAM 141031C00059500 C 10/31/14 59.5 4.50 5.20
AKAM 141031C00060000 C 10/31/14 60.0 4.15 4.55
AKAM 141031C00060500 C 10/31/14 60.5 3.55 5.95
AKAM 141031C00061000 C 10/31/14 61.0 3.60 4.35
AKAM 141031C00061500 C 10/31/14 61.5 3.25 4.30
AKAM 141031C00062000 C 10/31/14 62.0 2.74 3.95
AKAM 141031C00062500 C 10/31/14 62.5 2.73 3.05
AKAM 141031C00063000 C 10/31/14 63.0 2.47 3.05
AKAM 141031C00063500 C 10/31/14 63.5 2.31 2.80
AKAM 141031C00064000 C 10/31/14 64.0 1.91 2.92
AKAM 141031C00064500 C 10/31/14 64.5 1.89 2.45
AKAM 141031C00065000 C 10/31/14 65.0 1.69 2.02
AKAM 141031C00065500 C 10/31/14 65.5 1.53 2.02
AKAM 141031C00066000 C 10/31/14 66.0 1.34 2.20
AKAM 141031C00066500 C 10/31/14 66.5 1.29 2.14
AKAM 141031C00067000 C 10/31/14 67.0 1.20 2.09
AKAM 141031C00067500 C 10/31/14 67.5 1.02 1.46
AKAM 141031C00068000 C 10/31/14 68.0 1.00 1.61
AKAM 141031P00053000 P 10/31/14 53.0 0.07 0.56
AKAM 141031P00054000 P 10/31/14 54.0 0.05 0.67
AKAM 141031P00055000 P 10/31/14 55.0 0.22 0.97
AKAM 141031P00055500 P 10/31/14 55.5 0.16 0.87
AKAM 141031P00056000 P 10/31/14 56.0 0.25 1.04
AKAM 141031P00056500 P 10/31/14 56.5 0.53 1.23
AKAM 141031P00057000 P 10/31/14 57.0 0.94 1.24
AKAM 141031P00057500 P 10/31/14 57.5 0.98 1.37
AKAM 141031P00058000 P 10/31/14 58.0 0.79 1.50
AKAM 141031P00058500 P 10/31/14 58.5 1.02 1.61
AKAM 141031P00059000 P 10/31/14 59.0 1.21 1.79
AKAM 141031P00059500 P 10/31/14 59.5 1.61 1.96
AKAM 141031P00060000 P 10/31/14 60.0 1.66 2.25
AKAM 141031P00060500 P 10/31/14 60.5 1.80 2.30
AKAM 141031P00061000 P 10/31/14 61.0 2.16 2.52
AKAM 141031P00061500 P 10/31/14 61.5 2.31 2.74
AKAM 141031P00062000 P 10/31/14 62.0 2.36 2.94
AKAM 141031P00062500 P 10/31/14 62.5 2.58 3.05
AKAM 141031P00063000 P 10/31/14 63.0 3.05 3.55
AKAM 141031P00063500 P 10/31/14 63.5 3.10 3.90
AKAM 141031P00064000 P 10/31/14 64.0 3.30 4.20
AKAM 141031P00064500 P 10/31/14 64.5 3.90 4.30
AKAM 141031P00065000 P 10/31/14 65.0 4.05 4.55
AKAM 141031P00065500 P 10/31/14 65.5 3.75 4.90
AKAM 141031P00066000 P 10/31/14 66.0 4.65 5.55
AKAM 141031P00066500 P 10/31/14 66.5 5.35 6.05
AKAM 141031P00067000 P 10/31/14 67.0 5.35 6.40
AKAM 141031P00067500 P 10/31/14 67.5 5.30 6.80
AKAM 141031P00068000 P 10/31/14 68.0 5.05 7.20
AKAM 141122C00030000 C 11/22/14 30.0 31.20 34.55
AKAM 141122C00035000 C 11/22/14 35.0 26.10 29.25
AKAM 141122C00040000 C 11/22/14 40.0 21.80 24.55
AKAM 141122C00045000 C 11/22/14 45.0 16.90 18.40
AKAM 141122C00050000 C 11/22/14 50.0 12.10 13.45
AKAM 141122C00052500 C 11/22/14 52.5 9.95 11.10
AKAM 141122C00055000 C 11/22/14 55.0 7.85 8.80
AKAM 141122C00057500 C 11/22/14 57.5 6.20 6.60
AKAM 141122C00060000 C 11/22/14 60.0 4.55 4.70
AKAM 141122C00062500 C 11/22/14 62.5 3.15 3.30
AKAM 141122C00065000 C 11/22/14 65.0 2.12 2.22
AKAM 141122C00067500 C 11/22/14 67.5 1.32 1.44
AKAM 141122C00070000 C 11/22/14 70.0 0.80 0.92
AKAM 141122C00075000 C 11/22/14 75.0 0.29 0.36
AKAM 141122C00080000 C 11/22/14 80.0 0.09 0.15
AKAM 141122C00085000 C 11/22/14 85.0 0.02 0.07
AKAM 141122C00090000 C 11/22/14 90.0 0.00 0.04
AKAM 141122P00030000 P 11/22/14 30.0 0.00 0.02
AKAM 141122P00035000 P 11/22/14 35.0 0.00 0.03
AKAM 141122P00040000 P 11/22/14 40.0 0.00 0.04
AKAM 141122P00045000 P 11/22/14 45.0 0.03 0.08
AKAM 141122P00050000 P 11/22/14 50.0 0.19 0.26
AKAM 141122P00052500 P 11/22/14 52.5 0.37 0.46
AKAM 141122P00055000 P 11/22/14 55.0 0.70 0.83
AKAM 141122P00057500 P 11/22/14 57.5 1.22 1.36
AKAM 141122P00060000 P 11/22/14 60.0 2.03 2.18
AKAM 141122P00062500 P 11/22/14 62.5 3.15 3.30
AKAM 141122P00065000 P 11/22/14 65.0 4.50 4.75
AKAM 141122P00067500 P 11/22/14 67.5 6.25 6.50
AKAM 141122P00070000 P 11/22/14 70.0 8.05 8.45
AKAM 141122P00075000 P 11/22/14 75.0 12.15 13.35
AKAM 141122P00080000 P 11/22/14 80.0 16.85 18.15
AKAM 141122P00085000 P 11/22/14 85.0 21.70 23.15
AKAM 141122P00090000 P 11/22/14 90.0 25.50 28.10
AKAM 150117C00018000 C 01/17/15 18.0 43.35 46.55
AKAM 150117C00020000 C 01/17/15 20.0 41.50 44.25
AKAM 150117C00023000 C 01/17/15 23.0 38.70 41.15
AKAM 150117C00025000 C 01/17/15 25.0 36.30 39.25
AKAM 150117C00028000 C 01/17/15 28.0 33.15 36.15
AKAM 150117C00030000 C 01/17/15 30.0 30.90 34.20
AKAM 150117C00033000 C 01/17/15 33.0 28.65 31.25
AKAM 150117C00035000 C 01/17/15 35.0 26.90 28.50
AKAM 150117C00037000 C 01/17/15 37.0 25.00 26.50
AKAM 150117C00040000 C 01/17/15 40.0 22.00 23.50
AKAM 150117C00042000 C 01/17/15 42.0 20.10 21.65
AKAM 150117C00045000 C 01/17/15 45.0 17.25 17.90
AKAM 150117C00047000 C 01/17/15 47.0 15.25 16.65
AKAM 150117C00050000 C 01/17/15 50.0 12.60 13.65
AKAM 150117C00052500 C 01/17/15 52.5 10.45 11.45
AKAM 150117C00055000 C 01/17/15 55.0 8.75 9.15
AKAM 150117C00057500 C 01/17/15 57.5 6.90 7.10
AKAM 150117C00060000 C 01/17/15 60.0 5.30 5.50
AKAM 150117C00062500 C 01/17/15 62.5 3.95 4.15
AKAM 150117C00065000 C 01/17/15 65.0 2.87 3.05
AKAM 150117C00067500 C 01/17/15 67.5 2.03 2.12
AKAM 150117C00070000 C 01/17/15 70.0 1.36 1.48
AKAM 150117C00075000 C 01/17/15 75.0 0.58 0.69
AKAM 150117C00080000 C 01/17/15 80.0 0.23 0.31
AKAM 150117C00085000 C 01/17/15 85.0 0.10 0.16
AKAM 150117C00090000 C 01/17/15 90.0 0.03 0.12
AKAM 150117P00018000 P 01/17/15 18.0 0.00 0.02
AKAM 150117P00020000 P 01/17/15 20.0 0.00 0.03
AKAM 150117P00023000 P 01/17/15 23.0 0.00 0.06
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.06
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.14
AKAM 150117P00030000 P 01/17/15 30.0 0.00 0.07
AKAM 150117P00033000 P 01/17/15 33.0 0.01 0.08
AKAM 150117P00035000 P 01/17/15 35.0 0.00 0.15
AKAM 150117P00037000 P 01/17/15 37.0 0.01 0.07
AKAM 150117P00040000 P 01/17/15 40.0 0.03 0.10
AKAM 150117P00042000 P 01/17/15 42.0 0.06 0.12
AKAM 150117P00045000 P 01/17/15 45.0 0.14 0.21
AKAM 150117P00047000 P 01/17/15 47.0 0.24 0.31
AKAM 150117P00050000 P 01/17/15 50.0 0.46 0.55
AKAM 150117P00052500 P 01/17/15 52.5 0.76 0.88
AKAM 150117P00055000 P 01/17/15 55.0 1.19 1.34
AKAM 150117P00057500 P 01/17/15 57.5 1.91 2.03
AKAM 150117P00060000 P 01/17/15 60.0 2.80 2.91
AKAM 150117P00062500 P 01/17/15 62.5 3.90 4.05
AKAM 150117P00065000 P 01/17/15 65.0 5.30 5.45
AKAM 150117P00067500 P 01/17/15 67.5 6.90 7.10
AKAM 150117P00070000 P 01/17/15 70.0 8.65 9.00
AKAM 150117P00075000 P 01/17/15 75.0 12.75 13.20
AKAM 150117P00080000 P 01/17/15 80.0 17.10 18.30
AKAM 150117P00085000 P 01/17/15 85.0 20.55 23.30
AKAM 150117P00090000 P 01/17/15 90.0 25.60 28.10
AKAM 150220C00030000 C 02/20/15 30.0 31.55 34.60
AKAM 150220C00035000 C 02/20/15 35.0 27.05 29.65
AKAM 150220C00040000 C 02/20/15 40.0 22.10 24.80
AKAM 150220C00045000 C 02/20/15 45.0 17.40 18.60
AKAM 150220C00050000 C 02/20/15 50.0 13.10 14.10
AKAM 150220C00052500 C 02/20/15 52.5 11.40 11.90
AKAM 150220C00055000 C 02/20/15 55.0 9.55 9.75
AKAM 150220C00057500 C 02/20/15 57.5 7.85 8.05
AKAM 150220C00060000 C 02/20/15 60.0 6.30 6.50
AKAM 150220C00062500 C 02/20/15 62.5 5.00 5.15
AKAM 150220C00065000 C 02/20/15 65.0 3.90 4.05
AKAM 150220C00067500 C 02/20/15 67.5 2.96 3.15
AKAM 150220C00070000 C 02/20/15 70.0 2.22 2.36
AKAM 150220C00075000 C 02/20/15 75.0 1.21 1.33
AKAM 150220C00080000 C 02/20/15 80.0 0.62 0.73
AKAM 150220C00085000 C 02/20/15 85.0 0.31 0.40
AKAM 150220C00090000 C 02/20/15 90.0 0.16 0.23
AKAM 150220P00030000 P 02/20/15 30.0 0.00 0.05
AKAM 150220P00035000 P 02/20/15 35.0 0.03 0.09
AKAM 150220P00040000 P 02/20/15 40.0 0.13 0.20
AKAM 150220P00045000 P 02/20/15 45.0 0.39 0.47
AKAM 150220P00050000 P 02/20/15 50.0 0.92 1.03
AKAM 150220P00052500 P 02/20/15 52.5 1.36 1.49
AKAM 150220P00055000 P 02/20/15 55.0 1.97 2.10
AKAM 150220P00057500 P 02/20/15 57.5 2.74 2.89
AKAM 150220P00060000 P 02/20/15 60.0 3.70 3.90
AKAM 150220P00062500 P 02/20/15 62.5 4.85 5.05
AKAM 150220P00065000 P 02/20/15 65.0 6.25 6.45
AKAM 150220P00067500 P 02/20/15 67.5 7.80 8.05
AKAM 150220P00070000 P 02/20/15 70.0 9.55 9.80
AKAM 150220P00075000 P 02/20/15 75.0 13.50 13.80
AKAM 150220P00080000 P 02/20/15 80.0 17.55 18.55
AKAM 150220P00085000 P 02/20/15 85.0 22.15 23.30
AKAM 150220P00090000 P 02/20/15 90.0 25.70 28.20
AKAM 160115C00025000 C 01/15/16 25.0 35.65 40.00
AKAM 160115C00030000 C 01/15/16 30.0 32.00 35.35
AKAM 160115C00035000 C 01/15/16 35.0 27.85 29.70
AKAM 160115C00040000 C 01/15/16 40.0 23.95 25.35
AKAM 160115C00045000 C 01/15/16 45.0 19.55 20.90
AKAM 160115C00050000 C 01/15/16 50.0 16.35 17.25
AKAM 160115C00052500 C 01/15/16 52.5 15.00 15.60
AKAM 160115C00055000 C 01/15/16 55.0 13.45 13.75
AKAM 160115C00057500 C 01/15/16 57.5 12.05 12.35
AKAM 160115C00060000 C 01/15/16 60.0 10.70 11.00
AKAM 160115C00062500 C 01/15/16 62.5 9.55 9.75
AKAM 160115C00065000 C 01/15/16 65.0 8.25 8.65
AKAM 160115C00067500 C 01/15/16 67.5 7.25 7.65
AKAM 160115C00070000 C 01/15/16 70.0 6.35 6.75
AKAM 160115C00075000 C 01/15/16 75.0 4.65 5.25
AKAM 160115C00080000 C 01/15/16 80.0 3.55 4.05
AKAM 160115C00085000 C 01/15/16 85.0 2.28 3.10
AKAM 160115C00090000 C 01/15/16 90.0 1.82 2.36
AKAM 160115P00025000 P 01/15/16 25.0 0.15 0.29
AKAM 160115P00030000 P 01/15/16 30.0 0.44 0.53
AKAM 160115P00035000 P 01/15/16 35.0 0.81 0.94
AKAM 160115P00040000 P 01/15/16 40.0 1.46 1.59
AKAM 160115P00045000 P 01/15/16 45.0 2.41 2.58
AKAM 160115P00050000 P 01/15/16 50.0 3.70 3.95
AKAM 160115P00052500 P 01/15/16 52.5 4.55 4.80
AKAM 160115P00055000 P 01/15/16 55.0 5.50 5.70
AKAM 160115P00057500 P 01/15/16 57.5 6.55 6.80
AKAM 160115P00060000 P 01/15/16 60.0 7.70 7.95
AKAM 160115P00062500 P 01/15/16 62.5 9.00 9.20
AKAM 160115P00065000 P 01/15/16 65.0 10.35 10.60
AKAM 160115P00067500 P 01/15/16 67.5 11.85 12.10
AKAM 160115P00070000 P 01/15/16 70.0 13.40 13.80
AKAM 160115P00075000 P 01/15/16 75.0 16.80 17.15
AKAM 160115P00080000 P 01/15/16 80.0 20.65 20.95
AKAM 160115P00085000 P 01/15/16 85.0 24.70 25.10
AKAM 160115P00090000 P 01/15/16 90.0 28.80 29.40

OPRA data is delayed 15 minutes.