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 (2015-04-17)Premium Content

Akamai Technologies Inc (AKAM)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 150529C00055000 C 05/29/15 55.0 21.00 23.80
AKAM 150529C00060000 C 05/29/15 60.0 16.15 19.80
AKAM 150529C00063000 C 05/29/15 63.0 13.40 15.75
AKAM 150529C00063500 C 05/29/15 63.5 12.90 15.50
AKAM 150529C00064000 C 05/29/15 64.0 12.40 14.20
AKAM 150529C00064500 C 05/29/15 64.5 11.90 14.50
AKAM 150529C00065000 C 05/29/15 65.0 11.40 14.00
AKAM 150529C00065500 C 05/29/15 65.5 11.10 12.75
AKAM 150529C00066000 C 05/29/15 66.0 10.60 12.25
AKAM 150529C00066500 C 05/29/15 66.5 10.35 11.70
AKAM 150529C00067000 C 05/29/15 67.0 9.70 11.35
AKAM 150529C00067500 C 05/29/15 67.5 9.35 10.80
AKAM 150529C00068000 C 05/29/15 68.0 8.80 10.20
AKAM 150529C00068500 C 05/29/15 68.5 8.20 9.70
AKAM 150529C00069000 C 05/29/15 69.0 7.70 9.20
AKAM 150529C00069500 C 05/29/15 69.5 7.35 8.65
AKAM 150529C00070000 C 05/29/15 70.0 6.85 8.15
AKAM 150529C00070500 C 05/29/15 70.5 6.20 7.70
AKAM 150529C00071000 C 05/29/15 71.0 5.70 7.15
AKAM 150529C00071500 C 05/29/15 71.5 5.20 6.70
AKAM 150529C00072000 C 05/29/15 72.0 4.85 6.15
AKAM 150529C00072500 C 05/29/15 72.5 4.30 5.70
AKAM 150529C00073000 C 05/29/15 73.0 3.85 5.15
AKAM 150529C00073500 C 05/29/15 73.5 3.35 4.65
AKAM 150529C00074000 C 05/29/15 74.0 2.80 4.25
AKAM 150529C00074500 C 05/29/15 74.5 2.35 3.70
AKAM 150529C00075000 C 05/29/15 75.0 2.01 3.25
AKAM 150529C00075500 C 05/29/15 75.5 1.57 2.69
AKAM 150529C00076000 C 05/29/15 76.0 1.15 2.21
AKAM 150529C00076500 C 05/29/15 76.5 1.08 1.75
AKAM 150529C00077000 C 05/29/15 77.0 0.92 1.11
AKAM 150529C00077500 C 05/29/15 77.5 0.56 0.72
AKAM 150529C00078000 C 05/29/15 78.0 0.28 0.49
AKAM 150529C00078500 C 05/29/15 78.5 0.10 0.30
AKAM 150529C00079000 C 05/29/15 79.0 0.09 0.19
AKAM 150529C00079500 C 05/29/15 79.5 0.03 0.20
AKAM 150529C00080000 C 05/29/15 80.0 0.04 0.18
AKAM 150529C00080500 C 05/29/15 80.5 0.00 0.35
AKAM 150529C00081000 C 05/29/15 81.0 0.01 0.32
AKAM 150529C00081500 C 05/29/15 81.5 0.00 0.34
AKAM 150529C00082000 C 05/29/15 82.0 0.00 0.26
AKAM 150529C00082500 C 05/29/15 82.5 0.00 0.34
AKAM 150529C00083000 C 05/29/15 83.0 0.00 0.34
AKAM 150529C00083500 C 05/29/15 83.5 0.00 0.36
AKAM 150529C00084000 C 05/29/15 84.0 0.00 0.34
AKAM 150529C00084500 C 05/29/15 84.5 0.00 0.34
AKAM 150529C00085000 C 05/29/15 85.0 0.00 0.34
AKAM 150529C00086000 C 05/29/15 86.0 0.00 0.34
AKAM 150529C00087000 C 05/29/15 87.0 0.00 0.33
AKAM 150529C00088000 C 05/29/15 88.0 0.00 0.33
AKAM 150529C00089000 C 05/29/15 89.0 0.00 0.33
AKAM 150529C00090000 C 05/29/15 90.0 0.00 0.33
AKAM 150529C00095000 C 05/29/15 95.0 0.00 0.33
AKAM 150529C00100000 C 05/29/15 100.0 0.00 0.33
AKAM 150529C00105000 C 05/29/15 105.0 0.00 0.33
AKAM 150529P00055000 P 05/29/15 55.0 0.00 0.13
AKAM 150529P00060000 P 05/29/15 60.0 0.00 0.32
AKAM 150529P00063000 P 05/29/15 63.0 0.00 0.32
AKAM 150529P00063500 P 05/29/15 63.5 0.00 0.32
AKAM 150529P00064000 P 05/29/15 64.0 0.00 0.32
AKAM 150529P00064500 P 05/29/15 64.5 0.00 0.32
AKAM 150529P00065000 P 05/29/15 65.0 0.00 0.32
AKAM 150529P00065500 P 05/29/15 65.5 0.00 0.32
AKAM 150529P00066000 P 05/29/15 66.0 0.00 0.32
AKAM 150529P00066500 P 05/29/15 66.5 0.00 0.32
AKAM 150529P00067000 P 05/29/15 67.0 0.00 0.34
AKAM 150529P00067500 P 05/29/15 67.5 0.00 0.03
AKAM 150529P00068000 P 05/29/15 68.0 0.00 0.34
AKAM 150529P00068500 P 05/29/15 68.5 0.00 0.34
AKAM 150529P00069000 P 05/29/15 69.0 0.00 0.34
AKAM 150529P00069500 P 05/29/15 69.5 0.00 0.34
AKAM 150529P00070000 P 05/29/15 70.0 0.00 0.23
AKAM 150529P00070500 P 05/29/15 70.5 0.00 0.33
AKAM 150529P00071000 P 05/29/15 71.0 0.00 0.33
AKAM 150529P00071500 P 05/29/15 71.5 0.00 0.33
AKAM 150529P00072000 P 05/29/15 72.0 0.00 0.35
AKAM 150529P00072500 P 05/29/15 72.5 0.00 0.34
AKAM 150529P00073000 P 05/29/15 73.0 0.00 0.34
AKAM 150529P00073500 P 05/29/15 73.5 0.00 0.35
AKAM 150529P00074000 P 05/29/15 74.0 0.00 0.38
AKAM 150529P00074500 P 05/29/15 74.5 0.00 0.26
AKAM 150529P00075000 P 05/29/15 75.0 0.01 0.13
AKAM 150529P00075500 P 05/29/15 75.5 0.02 0.13
AKAM 150529P00076000 P 05/29/15 76.0 0.04 0.13
AKAM 150529P00076500 P 05/29/15 76.5 0.08 0.15
AKAM 150529P00077000 P 05/29/15 77.0 0.15 0.24
AKAM 150529P00077500 P 05/29/15 77.5 0.21 0.42
AKAM 150529P00078000 P 05/29/15 78.0 0.51 0.69
AKAM 150529P00078500 P 05/29/15 78.5 0.84 1.05
AKAM 150529P00079000 P 05/29/15 79.0 1.17 1.61
AKAM 150529P00079500 P 05/29/15 79.5 1.49 1.98
AKAM 150529P00080000 P 05/29/15 80.0 1.90 2.47
AKAM 150529P00080500 P 05/29/15 80.5 2.38 2.97
AKAM 150529P00081000 P 05/29/15 81.0 2.87 3.50
AKAM 150529P00081500 P 05/29/15 81.5 3.35 4.00
AKAM 150529P00082000 P 05/29/15 82.0 3.85 4.50
AKAM 150529P00082500 P 05/29/15 82.5 4.30 5.00
AKAM 150529P00083000 P 05/29/15 83.0 4.80 5.50
AKAM 150529P00083500 P 05/29/15 83.5 5.35 6.70
AKAM 150529P00084000 P 05/29/15 84.0 5.85 6.50
AKAM 150529P00084500 P 05/29/15 84.5 6.35 7.70
AKAM 150529P00085000 P 05/29/15 85.0 6.80 8.20
AKAM 150529P00086000 P 05/29/15 86.0 7.75 9.30
AKAM 150529P00087000 P 05/29/15 87.0 8.85 10.20
AKAM 150529P00088000 P 05/29/15 88.0 9.65 11.15
AKAM 150529P00089000 P 05/29/15 89.0 10.75 11.60
AKAM 150529P00090000 P 05/29/15 90.0 11.60 12.65
AKAM 150529P00095000 P 05/29/15 95.0 16.75 17.80
AKAM 150529P00100000 P 05/29/15 100.0 21.10 22.65
AKAM 150529P00105000 P 05/29/15 105.0 26.65 27.85
AKAM 150605C00060000 C 06/05/15 60.0 16.40 18.60
AKAM 150605C00065000 C 06/05/15 65.0 11.55 13.20
AKAM 150605C00065500 C 06/05/15 65.5 11.35 12.70
AKAM 150605C00066000 C 06/05/15 66.0 10.55 12.20
AKAM 150605C00066500 C 06/05/15 66.5 10.30 11.75
AKAM 150605C00067000 C 06/05/15 67.0 9.70 11.20
AKAM 150605C00067500 C 06/05/15 67.5 9.20 10.75
AKAM 150605C00068000 C 06/05/15 68.0 8.70 10.20
AKAM 150605C00068500 C 06/05/15 68.5 8.20 9.70
AKAM 150605C00069000 C 06/05/15 69.0 7.70 9.20
AKAM 150605C00069500 C 06/05/15 69.5 7.20 8.70
AKAM 150605C00070000 C 06/05/15 70.0 6.70 8.20
AKAM 150605C00070500 C 06/05/15 70.5 6.25 7.75
AKAM 150605C00071000 C 06/05/15 71.0 5.75 7.25
AKAM 150605C00071500 C 06/05/15 71.5 5.35 6.70
AKAM 150605C00072000 C 06/05/15 72.0 4.90 6.25
AKAM 150605C00072500 C 06/05/15 72.5 4.40 5.75
AKAM 150605C00073000 C 06/05/15 73.0 3.95 5.25
AKAM 150605C00073500 C 06/05/15 73.5 3.45 4.75
AKAM 150605C00074000 C 06/05/15 74.0 3.00 4.30
AKAM 150605C00074500 C 06/05/15 74.5 2.59 3.80
AKAM 150605C00075000 C 06/05/15 75.0 2.73 3.35
AKAM 150605C00075500 C 06/05/15 75.5 1.87 2.88
AKAM 150605C00076000 C 06/05/15 76.0 2.01 2.47
AKAM 150605C00076500 C 06/05/15 76.5 1.38 2.15
AKAM 150605C00077000 C 06/05/15 77.0 1.35 1.78
AKAM 150605C00077500 C 06/05/15 77.5 1.05 1.26
AKAM 150605C00078000 C 06/05/15 78.0 0.74 0.99
AKAM 150605C00078500 C 06/05/15 78.5 0.54 0.77
AKAM 150605C00079000 C 06/05/15 79.0 0.47 0.59
AKAM 150605C00079500 C 06/05/15 79.5 0.35 0.45
AKAM 150605C00080000 C 06/05/15 80.0 0.21 0.34
AKAM 150605C00080500 C 06/05/15 80.5 0.17 0.31
AKAM 150605C00081000 C 06/05/15 81.0 0.09 0.31
AKAM 150605C00081500 C 06/05/15 81.5 0.07 0.43
AKAM 150605C00082000 C 06/05/15 82.0 0.09 0.15
AKAM 150605C00082500 C 06/05/15 82.5 0.04 0.29
AKAM 150605C00083000 C 06/05/15 83.0 0.03 0.28
AKAM 150605C00084000 C 06/05/15 84.0 0.01 0.36
AKAM 150605C00085000 C 06/05/15 85.0 0.00 0.36
AKAM 150605C00086000 C 06/05/15 86.0 0.00 0.35
AKAM 150605C00087000 C 06/05/15 87.0 0.00 0.35
AKAM 150605C00088000 C 06/05/15 88.0 0.00 0.35
AKAM 150605C00089000 C 06/05/15 89.0 0.00 0.35
AKAM 150605C00090000 C 06/05/15 90.0 0.00 0.35
AKAM 150605C00095000 C 06/05/15 95.0 0.00 0.31
AKAM 150605P00060000 P 06/05/15 60.0 0.00 0.04
AKAM 150605P00065000 P 06/05/15 65.0 0.00 0.33
AKAM 150605P00065500 P 06/05/15 65.5 0.00 0.34
AKAM 150605P00066000 P 06/05/15 66.0 0.00 0.33
AKAM 150605P00066500 P 06/05/15 66.5 0.00 0.34
AKAM 150605P00067000 P 06/05/15 67.0 0.00 0.35
AKAM 150605P00067500 P 06/05/15 67.5 0.00 0.33
AKAM 150605P00068000 P 06/05/15 68.0 0.00 0.34
AKAM 150605P00068500 P 06/05/15 68.5 0.00 0.34
AKAM 150605P00069000 P 06/05/15 69.0 0.00 0.34
AKAM 150605P00069500 P 06/05/15 69.5 0.00 0.34
AKAM 150605P00070000 P 06/05/15 70.0 0.00 0.14
AKAM 150605P00070500 P 06/05/15 70.5 0.00 0.36
AKAM 150605P00071000 P 06/05/15 71.0 0.00 0.36
AKAM 150605P00071500 P 06/05/15 71.5 0.01 0.27
AKAM 150605P00072000 P 06/05/15 72.0 0.02 0.39
AKAM 150605P00072500 P 06/05/15 72.5 0.02 0.22
AKAM 150605P00073000 P 06/05/15 73.0 0.05 0.25
AKAM 150605P00073500 P 06/05/15 73.5 0.07 0.15
AKAM 150605P00074000 P 06/05/15 74.0 0.09 0.22
AKAM 150605P00074500 P 06/05/15 74.5 0.11 0.29
AKAM 150605P00075000 P 06/05/15 75.0 0.15 0.23
AKAM 150605P00075500 P 06/05/15 75.5 0.22 0.32
AKAM 150605P00076000 P 06/05/15 76.0 0.31 0.41
AKAM 150605P00076500 P 06/05/15 76.5 0.42 0.53
AKAM 150605P00077000 P 06/05/15 77.0 0.57 0.69
AKAM 150605P00077500 P 06/05/15 77.5 0.76 0.90
AKAM 150605P00078000 P 06/05/15 78.0 1.01 1.19
AKAM 150605P00078500 P 06/05/15 78.5 1.29 1.47
AKAM 150605P00079000 P 06/05/15 79.0 1.51 2.00
AKAM 150605P00079500 P 06/05/15 79.5 1.88 2.26
AKAM 150605P00080000 P 06/05/15 80.0 2.20 2.66
AKAM 150605P00080500 P 06/05/15 80.5 2.60 3.30
AKAM 150605P00081000 P 06/05/15 81.0 3.05 3.80
AKAM 150605P00081500 P 06/05/15 81.5 3.50 4.50
AKAM 150605P00082000 P 06/05/15 82.0 4.00 5.25
AKAM 150605P00082500 P 06/05/15 82.5 4.40 5.75
AKAM 150605P00083000 P 06/05/15 83.0 4.90 6.25
AKAM 150605P00084000 P 06/05/15 84.0 5.80 6.65
AKAM 150605P00085000 P 06/05/15 85.0 6.90 7.65
AKAM 150605P00086000 P 06/05/15 86.0 7.85 8.65
AKAM 150605P00087000 P 06/05/15 87.0 8.75 9.65
AKAM 150605P00088000 P 06/05/15 88.0 9.75 11.25
AKAM 150605P00089000 P 06/05/15 89.0 10.85 12.20
AKAM 150605P00090000 P 06/05/15 90.0 11.85 12.80
AKAM 150605P00095000 P 06/05/15 95.0 16.60 17.65
AKAM 150612C00065000 C 06/12/15 65.0 11.80 13.20
AKAM 150612C00066000 C 06/12/15 66.0 10.40 12.25
AKAM 150612C00067000 C 06/12/15 67.0 9.75 11.30
AKAM 150612C00067500 C 06/12/15 67.5 9.25 10.80
AKAM 150612C00068000 C 06/12/15 68.0 8.75 10.20
AKAM 150612C00068500 C 06/12/15 68.5 8.25 9.70
AKAM 150612C00069000 C 06/12/15 69.0 7.75 9.25
AKAM 150612C00069500 C 06/12/15 69.5 7.25 8.70
AKAM 150612C00070000 C 06/12/15 70.0 6.75 8.25
AKAM 150612C00070500 C 06/12/15 70.5 6.25 7.75
AKAM 150612C00071000 C 06/12/15 71.0 5.80 7.25
AKAM 150612C00071500 C 06/12/15 71.5 5.30 6.75
AKAM 150612C00072000 C 06/12/15 72.0 4.95 6.30
AKAM 150612C00072500 C 06/12/15 72.5 4.45 5.85
AKAM 150612C00073000 C 06/12/15 73.0 4.00 5.35
AKAM 150612C00073500 C 06/12/15 73.5 3.55 4.85
AKAM 150612C00074000 C 06/12/15 74.0 3.45 4.40
AKAM 150612C00074500 C 06/12/15 74.5 3.40 3.95
AKAM 150612C00075000 C 06/12/15 75.0 2.98 3.50
AKAM 150612C00075500 C 06/12/15 75.5 2.48 3.10
AKAM 150612C00076000 C 06/12/15 76.0 1.80 2.63
AKAM 150612C00076500 C 06/12/15 76.5 1.84 2.17
AKAM 150612C00077000 C 06/12/15 77.0 1.55 1.86
AKAM 150612C00077500 C 06/12/15 77.5 1.29 1.53
AKAM 150612C00078000 C 06/12/15 78.0 1.06 1.27
AKAM 150612C00078500 C 06/12/15 78.5 0.86 1.08
AKAM 150612C00079000 C 06/12/15 79.0 0.68 0.88
AKAM 150612C00079500 C 06/12/15 79.5 0.61 0.73
AKAM 150612C00080000 C 06/12/15 80.0 0.49 0.69
AKAM 150612C00080500 C 06/12/15 80.5 0.39 0.50
AKAM 150612C00081000 C 06/12/15 81.0 0.03 0.49
AKAM 150612C00081500 C 06/12/15 81.5 0.15 0.50
AKAM 150612C00082000 C 06/12/15 82.0 0.11 0.50
AKAM 150612C00082500 C 06/12/15 82.5 0.08 0.47
AKAM 150612C00083000 C 06/12/15 83.0 0.06 0.43
AKAM 150612C00084000 C 06/12/15 84.0 0.03 0.28
AKAM 150612C00085000 C 06/12/15 85.0 0.01 0.25
AKAM 150612C00086000 C 06/12/15 86.0 0.01 0.25
AKAM 150612C00087000 C 06/12/15 87.0 0.00 0.37
AKAM 150612C00088000 C 06/12/15 88.0 0.00 0.37
AKAM 150612C00089000 C 06/12/15 89.0 0.00 0.37
AKAM 150612C00090000 C 06/12/15 90.0 0.00 0.37
AKAM 150612P00065000 P 06/12/15 65.0 0.00 0.50
AKAM 150612P00066000 P 06/12/15 66.0 0.00 0.50
AKAM 150612P00067000 P 06/12/15 67.0 0.00 0.50
AKAM 150612P00067500 P 06/12/15 67.5 0.00 0.38
AKAM 150612P00068000 P 06/12/15 68.0 0.00 0.50
AKAM 150612P00068500 P 06/12/15 68.5 0.00 0.50
AKAM 150612P00069000 P 06/12/15 69.0 0.00 0.50
AKAM 150612P00069500 P 06/12/15 69.5 0.01 0.18
AKAM 150612P00070000 P 06/12/15 70.0 0.05 0.15
AKAM 150612P00070500 P 06/12/15 70.5 0.01 0.25
AKAM 150612P00071000 P 06/12/15 71.0 0.04 0.19
AKAM 150612P00071500 P 06/12/15 71.5 0.05 0.25
AKAM 150612P00072000 P 06/12/15 72.0 0.07 0.27
AKAM 150612P00072500 P 06/12/15 72.5 0.09 0.17
AKAM 150612P00073000 P 06/12/15 73.0 0.01 0.49
AKAM 150612P00073500 P 06/12/15 73.5 0.07 0.48
AKAM 150612P00074000 P 06/12/15 74.0 0.18 0.29
AKAM 150612P00074500 P 06/12/15 74.5 0.23 0.38
AKAM 150612P00075000 P 06/12/15 75.0 0.33 0.44
AKAM 150612P00075500 P 06/12/15 75.5 0.37 0.58
AKAM 150612P00076000 P 06/12/15 76.0 0.55 0.69
AKAM 150612P00076500 P 06/12/15 76.5 0.69 0.82
AKAM 150612P00077000 P 06/12/15 77.0 0.86 1.03
AKAM 150612P00077500 P 06/12/15 77.5 1.07 1.50
AKAM 150612P00078000 P 06/12/15 78.0 1.22 1.52
AKAM 150612P00078500 P 06/12/15 78.5 1.48 1.84
AKAM 150612P00079000 P 06/12/15 79.0 1.87 2.17
AKAM 150612P00079500 P 06/12/15 79.5 2.03 2.56
AKAM 150612P00080000 P 06/12/15 80.0 2.38 2.88
AKAM 150612P00080500 P 06/12/15 80.5 2.75 3.30
AKAM 150612P00081000 P 06/12/15 81.0 3.25 4.00
AKAM 150612P00081500 P 06/12/15 81.5 3.65 4.20
AKAM 150612P00082000 P 06/12/15 82.0 4.05 5.00
AKAM 150612P00082500 P 06/12/15 82.5 4.55 5.10
AKAM 150612P00083000 P 06/12/15 83.0 4.90 5.80
AKAM 150612P00084000 P 06/12/15 84.0 5.90 6.65
AKAM 150612P00085000 P 06/12/15 85.0 6.85 7.65
AKAM 150612P00086000 P 06/12/15 86.0 7.90 8.65
AKAM 150612P00087000 P 06/12/15 87.0 8.60 9.70
AKAM 150612P00088000 P 06/12/15 88.0 9.80 10.65
AKAM 150612P00089000 P 06/12/15 89.0 10.85 11.65
AKAM 150612P00090000 P 06/12/15 90.0 11.85 12.65
AKAM 150619C00037500 C 06/19/15 37.5 38.45 41.00
AKAM 150619C00040000 C 06/19/15 40.0 35.95 38.50
AKAM 150619C00042500 C 06/19/15 42.5 33.70 36.10
AKAM 150619C00045000 C 06/19/15 45.0 31.20 33.35
AKAM 150619C00047500 C 06/19/15 47.5 28.70 31.10
AKAM 150619C00050000 C 06/19/15 50.0 26.20 28.60
AKAM 150619C00055000 C 06/19/15 55.0 21.10 23.50
AKAM 150619C00060000 C 06/19/15 60.0 16.40 18.30
AKAM 150619C00062500 C 06/19/15 62.5 13.95 15.90
AKAM 150619C00064000 C 06/19/15 64.0 12.90 14.30
AKAM 150619C00065000 C 06/19/15 65.0 11.85 13.30
AKAM 150619C00066000 C 06/19/15 66.0 10.90 12.25
AKAM 150619C00067000 C 06/19/15 67.0 9.90 11.25
AKAM 150619C00067500 C 06/19/15 67.5 9.25 10.80
AKAM 150619C00068000 C 06/19/15 68.0 8.90 10.25
AKAM 150619C00069000 C 06/19/15 69.0 7.90 9.25
AKAM 150619C00069500 C 06/19/15 69.5 7.45 8.75
AKAM 150619C00070000 C 06/19/15 70.0 6.95 8.15
AKAM 150619C00070500 C 06/19/15 70.5 6.45 7.80
AKAM 150619C00071000 C 06/19/15 71.0 6.00 7.30
AKAM 150619C00071500 C 06/19/15 71.5 5.55 6.85
AKAM 150619C00072000 C 06/19/15 72.0 5.10 6.35
AKAM 150619C00072500 C 06/19/15 72.5 5.40 5.75
AKAM 150619C00073000 C 06/19/15 73.0 4.95 5.40
AKAM 150619C00073500 C 06/19/15 73.5 4.55 4.85
AKAM 150619C00074000 C 06/19/15 74.0 4.10 4.40
AKAM 150619C00074500 C 06/19/15 74.5 3.70 3.95
AKAM 150619C00075000 C 06/19/15 75.0 3.30 3.55
AKAM 150619C00075500 C 06/19/15 75.5 2.91 3.20
AKAM 150619C00076000 C 06/19/15 76.0 2.55 2.72
AKAM 150619C00076500 C 06/19/15 76.5 2.22 2.39
AKAM 150619C00077000 C 06/19/15 77.0 1.97 2.09
AKAM 150619C00077500 C 06/19/15 77.5 1.70 1.81
AKAM 150619C00078000 C 06/19/15 78.0 1.41 1.55
AKAM 150619C00078500 C 06/19/15 78.5 1.22 1.35
AKAM 150619C00079000 C 06/19/15 79.0 1.00 1.15
AKAM 150619C00079500 C 06/19/15 79.5 0.84 0.97
AKAM 150619C00080000 C 06/19/15 80.0 0.70 0.82
AKAM 150619C00080500 C 06/19/15 80.5 0.59 0.66
AKAM 150619C00081000 C 06/19/15 81.0 0.47 0.56
AKAM 150619C00081500 C 06/19/15 81.5 0.41 0.48
AKAM 150619C00082000 C 06/19/15 82.0 0.34 0.42
AKAM 150619C00082500 C 06/19/15 82.5 0.26 0.34
AKAM 150619C00083000 C 06/19/15 83.0 0.23 0.29
AKAM 150619C00083500 C 06/19/15 83.5 0.19 0.24
AKAM 150619C00084000 C 06/19/15 84.0 0.15 0.20
AKAM 150619C00084500 C 06/19/15 84.5 0.12 0.18
AKAM 150619C00085000 C 06/19/15 85.0 0.10 0.15
AKAM 150619C00085500 C 06/19/15 85.5 0.08 0.14
AKAM 150619C00086000 C 06/19/15 86.0 0.07 0.12
AKAM 150619C00087000 C 06/19/15 87.0 0.05 0.10
AKAM 150619C00088000 C 06/19/15 88.0 0.03 0.08
AKAM 150619C00090000 C 06/19/15 90.0 0.02 0.06
AKAM 150619C00095000 C 06/19/15 95.0 0.00 0.04
AKAM 150619C00100000 C 06/19/15 100.0 0.00 0.03
AKAM 150619C00105000 C 06/19/15 105.0 0.00 0.03
AKAM 150619P00037500 P 06/19/15 37.5 0.00 0.03
AKAM 150619P00040000 P 06/19/15 40.0 0.00 0.02
AKAM 150619P00042500 P 06/19/15 42.5 0.00 0.03
AKAM 150619P00045000 P 06/19/15 45.0 0.00 0.02
AKAM 150619P00047500 P 06/19/15 47.5 0.00 0.02
AKAM 150619P00050000 P 06/19/15 50.0 0.00 0.02
AKAM 150619P00055000 P 06/19/15 55.0 0.00 0.02
AKAM 150619P00060000 P 06/19/15 60.0 0.00 0.03
AKAM 150619P00062500 P 06/19/15 62.5 0.00 0.03
AKAM 150619P00064000 P 06/19/15 64.0 0.00 0.04
AKAM 150619P00065000 P 06/19/15 65.0 0.01 0.03
AKAM 150619P00066000 P 06/19/15 66.0 0.01 0.05
AKAM 150619P00067000 P 06/19/15 67.0 0.02 0.06
AKAM 150619P00067500 P 06/19/15 67.5 0.02 0.07
AKAM 150619P00068000 P 06/19/15 68.0 0.03 0.07
AKAM 150619P00069000 P 06/19/15 69.0 0.04 0.09
AKAM 150619P00069500 P 06/19/15 69.5 0.05 0.10
AKAM 150619P00070000 P 06/19/15 70.0 0.07 0.12
AKAM 150619P00070500 P 06/19/15 70.5 0.08 0.13
AKAM 150619P00071000 P 06/19/15 71.0 0.10 0.16
AKAM 150619P00071500 P 06/19/15 71.5 0.12 0.17
AKAM 150619P00072000 P 06/19/15 72.0 0.15 0.21
AKAM 150619P00072500 P 06/19/15 72.5 0.18 0.25
AKAM 150619P00073000 P 06/19/15 73.0 0.22 0.29
AKAM 150619P00073500 P 06/19/15 73.5 0.28 0.35
AKAM 150619P00074000 P 06/19/15 74.0 0.35 0.42
AKAM 150619P00074500 P 06/19/15 74.5 0.43 0.51
AKAM 150619P00075000 P 06/19/15 75.0 0.54 0.61
AKAM 150619P00075500 P 06/19/15 75.5 0.65 0.74
AKAM 150619P00076000 P 06/19/15 76.0 0.79 0.89
AKAM 150619P00076500 P 06/19/15 76.5 0.96 1.06
AKAM 150619P00077000 P 06/19/15 77.0 1.15 1.25
AKAM 150619P00077500 P 06/19/15 77.5 1.37 1.48
AKAM 150619P00078000 P 06/19/15 78.0 1.61 1.73
AKAM 150619P00078500 P 06/19/15 78.5 1.89 2.03
AKAM 150619P00079000 P 06/19/15 79.0 2.19 2.34
AKAM 150619P00079500 P 06/19/15 79.5 2.52 2.67
AKAM 150619P00080000 P 06/19/15 80.0 2.88 3.05
AKAM 150619P00080500 P 06/19/15 80.5 3.25 3.40
AKAM 150619P00081000 P 06/19/15 81.0 3.60 3.80
AKAM 150619P00081500 P 06/19/15 81.5 4.05 4.25
AKAM 150619P00082000 P 06/19/15 82.0 4.35 4.65
AKAM 150619P00082500 P 06/19/15 82.5 4.65 5.20
AKAM 150619P00083000 P 06/19/15 83.0 5.10 5.75
AKAM 150619P00083500 P 06/19/15 83.5 5.55 6.30
AKAM 150619P00084000 P 06/19/15 84.0 6.05 6.60
AKAM 150619P00084500 P 06/19/15 84.5 6.50 7.10
AKAM 150619P00085000 P 06/19/15 85.0 6.95 7.60
AKAM 150619P00085500 P 06/19/15 85.5 7.40 8.10
AKAM 150619P00086000 P 06/19/15 86.0 7.90 8.60
AKAM 150619P00087000 P 06/19/15 87.0 8.90 9.60
AKAM 150619P00088000 P 06/19/15 88.0 9.85 10.80
AKAM 150619P00090000 P 06/19/15 90.0 11.85 12.80
AKAM 150619P00095000 P 06/19/15 95.0 16.75 17.60
AKAM 150619P00100000 P 06/19/15 100.0 21.65 22.80
AKAM 150619P00105000 P 06/19/15 105.0 26.80 27.80
AKAM 150626C00065000 C 06/26/15 65.0 11.65 13.50
AKAM 150626C00066000 C 06/26/15 66.0 10.55 12.30
AKAM 150626C00067000 C 06/26/15 67.0 9.80 11.40
AKAM 150626C00067500 C 06/26/15 67.5 9.30 11.30
AKAM 150626C00068000 C 06/26/15 68.0 8.80 10.80
AKAM 150626C00068500 C 06/26/15 68.5 8.35 9.85
AKAM 150626C00069000 C 06/26/15 69.0 7.85 9.35
AKAM 150626C00069500 C 06/26/15 69.5 7.40 8.85
AKAM 150626C00070000 C 06/26/15 70.0 6.90 8.40
AKAM 150626C00070500 C 06/26/15 70.5 6.45 7.90
AKAM 150626C00071000 C 06/26/15 71.0 6.00 7.50
AKAM 150626C00071500 C 06/26/15 71.5 5.50 6.95
AKAM 150626C00072000 C 06/26/15 72.0 5.10 6.45
AKAM 150626C00072500 C 06/26/15 72.5 5.35 6.00
AKAM 150626C00073000 C 06/26/15 73.0 5.00 5.55
AKAM 150626C00073500 C 06/26/15 73.5 4.20 5.10
AKAM 150626C00074000 C 06/26/15 74.0 4.20 4.70
AKAM 150626C00074500 C 06/26/15 74.5 3.50 4.30
AKAM 150626C00075000 C 06/26/15 75.0 3.35 3.90
AKAM 150626C00075500 C 06/26/15 75.5 3.10 3.55
AKAM 150626C00076000 C 06/26/15 76.0 2.55 3.10
AKAM 150626C00076500 C 06/26/15 76.5 2.37 2.74
AKAM 150626C00077000 C 06/26/15 77.0 2.13 2.40
AKAM 150626C00077500 C 06/26/15 77.5 1.79 2.09
AKAM 150626C00078000 C 06/26/15 78.0 1.44 1.77
AKAM 150626C00078500 C 06/26/15 78.5 1.31 1.75
AKAM 150626C00079000 C 06/26/15 79.0 1.21 1.39
AKAM 150626C00079500 C 06/26/15 79.5 1.05 1.18
AKAM 150626C00080000 C 06/26/15 80.0 0.89 1.00
AKAM 150626C00080500 C 06/26/15 80.5 0.76 0.90
AKAM 150626C00081000 C 06/26/15 81.0 0.56 0.77
AKAM 150626C00081500 C 06/26/15 81.5 0.54 0.64
AKAM 150626C00082000 C 06/26/15 82.0 0.45 0.55
AKAM 150626C00082500 C 06/26/15 82.5 0.10 0.57
AKAM 150626C00083000 C 06/26/15 83.0 0.05 0.52
AKAM 150626C00084000 C 06/26/15 84.0 0.15 0.50
AKAM 150626C00085000 C 06/26/15 85.0 0.10 0.50
AKAM 150626C00086000 C 06/26/15 86.0 0.06 0.50
AKAM 150626C00087000 C 06/26/15 87.0 0.03 0.42
AKAM 150626C00088000 C 06/26/15 88.0 0.01 0.40
AKAM 150626C00089000 C 06/26/15 89.0 0.00 0.50
AKAM 150626C00090000 C 06/26/15 90.0 0.00 0.50
AKAM 150626C00091000 C 06/26/15 91.0 0.00 0.50
AKAM 150626C00094000 C 06/26/15 94.0 0.00 0.50
AKAM 150626C00095000 C 06/26/15 95.0 0.00 0.39
AKAM 150626C00096000 C 06/26/15 96.0 0.00 0.50
AKAM 150626C00099000 C 06/26/15 99.0 0.00 0.50
AKAM 150626C00100000 C 06/26/15 100.0 0.00 0.50
AKAM 150626P00065000 P 06/26/15 65.0 0.00 0.36
AKAM 150626P00066000 P 06/26/15 66.0 0.01 0.50
AKAM 150626P00067000 P 06/26/15 67.0 0.02 0.50
AKAM 150626P00067500 P 06/26/15 67.5 0.04 0.34
AKAM 150626P00068000 P 06/26/15 68.0 0.05 0.35
AKAM 150626P00068500 P 06/26/15 68.5 0.06 0.37
AKAM 150626P00069000 P 06/26/15 69.0 0.07 0.44
AKAM 150626P00069500 P 06/26/15 69.5 0.09 0.38
AKAM 150626P00070000 P 06/26/15 70.0 0.12 0.26
AKAM 150626P00070500 P 06/26/15 70.5 0.15 0.30
AKAM 150626P00071000 P 06/26/15 71.0 0.03 0.50
AKAM 150626P00071500 P 06/26/15 71.5 0.07 0.54
AKAM 150626P00072000 P 06/26/15 72.0 0.14 0.61
AKAM 150626P00072500 P 06/26/15 72.5 0.25 0.52
AKAM 150626P00073000 P 06/26/15 73.0 0.31 0.67
AKAM 150626P00073500 P 06/26/15 73.5 0.40 0.52
AKAM 150626P00074000 P 06/26/15 74.0 0.46 0.63
AKAM 150626P00074500 P 06/26/15 74.5 0.55 0.70
AKAM 150626P00075000 P 06/26/15 75.0 0.66 0.82
AKAM 150626P00075500 P 06/26/15 75.5 0.79 0.96
AKAM 150626P00076000 P 06/26/15 76.0 0.93 1.17
AKAM 150626P00076500 P 06/26/15 76.5 1.12 1.29
AKAM 150626P00077000 P 06/26/15 77.0 1.30 1.52
AKAM 150626P00077500 P 06/26/15 77.5 1.52 1.71
AKAM 150626P00078000 P 06/26/15 78.0 1.77 2.01
AKAM 150626P00078500 P 06/26/15 78.5 2.04 2.24
AKAM 150626P00079000 P 06/26/15 79.0 2.35 2.59
AKAM 150626P00079500 P 06/26/15 79.5 2.63 2.89
AKAM 150626P00080000 P 06/26/15 80.0 2.89 3.25
AKAM 150626P00080500 P 06/26/15 80.5 3.25 3.70
AKAM 150626P00081000 P 06/26/15 81.0 3.55 4.20
AKAM 150626P00081500 P 06/26/15 81.5 3.90 5.10
AKAM 150626P00082000 P 06/26/15 82.0 4.35 5.60
AKAM 150626P00082500 P 06/26/15 82.5 4.80 5.65
AKAM 150626P00083000 P 06/26/15 83.0 5.15 6.55
AKAM 150626P00084000 P 06/26/15 84.0 6.05 7.50
AKAM 150626P00085000 P 06/26/15 85.0 6.95 8.45
AKAM 150626P00086000 P 06/26/15 86.0 7.90 9.40
AKAM 150626P00087000 P 06/26/15 87.0 8.80 10.35
AKAM 150626P00088000 P 06/26/15 88.0 9.55 11.60
AKAM 150626P00089000 P 06/26/15 89.0 10.55 12.65
AKAM 150626P00090000 P 06/26/15 90.0 11.70 13.65
AKAM 150626P00091000 P 06/26/15 91.0 12.80 14.65
AKAM 150626P00094000 P 06/26/15 94.0 15.80 17.60
AKAM 150626P00095000 P 06/26/15 95.0 16.80 18.60
AKAM 150626P00096000 P 06/26/15 96.0 17.70 19.60
AKAM 150626P00099000 P 06/26/15 99.0 20.75 22.80
AKAM 150626P00100000 P 06/26/15 100.0 21.75 24.50
AKAM 150702C00067500 C 07/02/15 67.5 9.35 11.10
AKAM 150702C00068000 C 07/02/15 68.0 8.85 10.75
AKAM 150702C00068500 C 07/02/15 68.5 8.40 9.85
AKAM 150702C00069000 C 07/02/15 69.0 7.90 9.35
AKAM 150702C00069500 C 07/02/15 69.5 7.45 8.90
AKAM 150702C00070000 C 07/02/15 70.0 6.95 8.40
AKAM 150702C00070500 C 07/02/15 70.5 6.50 7.95
AKAM 150702C00071000 C 07/02/15 71.0 6.05 7.45
AKAM 150702C00071500 C 07/02/15 71.5 5.60 7.00
AKAM 150702C00072000 C 07/02/15 72.0 5.20 6.60
AKAM 150702C00072500 C 07/02/15 72.5 5.20 6.10
AKAM 150702C00073000 C 07/02/15 73.0 5.00 5.65
AKAM 150702C00073500 C 07/02/15 73.5 4.05 5.30
AKAM 150702C00074000 C 07/02/15 74.0 4.00 4.85
AKAM 150702C00074500 C 07/02/15 74.5 3.55 4.45
AKAM 150702C00075000 C 07/02/15 75.0 3.50 4.05
AKAM 150702C00075500 C 07/02/15 75.5 3.20 3.70
AKAM 150702C00076000 C 07/02/15 76.0 2.69 3.35
AKAM 150702C00076500 C 07/02/15 76.5 2.64 2.97
AKAM 150702C00077000 C 07/02/15 77.0 2.27 2.69
AKAM 150702C00077500 C 07/02/15 77.5 2.07 2.28
AKAM 150702C00078000 C 07/02/15 78.0 1.81 2.06
AKAM 150702C00078500 C 07/02/15 78.5 1.52 1.77
AKAM 150702C00079000 C 07/02/15 79.0 1.28 1.55
AKAM 150702C00079500 C 07/02/15 79.5 1.21 1.35
AKAM 150702C00080000 C 07/02/15 80.0 1.04 1.18
AKAM 150702C00080500 C 07/02/15 80.5 0.85 1.02
AKAM 150702C00081000 C 07/02/15 81.0 0.77 0.90
AKAM 150702C00081500 C 07/02/15 81.5 0.63 0.78
AKAM 150702C00082000 C 07/02/15 82.0 0.40 0.67
AKAM 150702C00082500 C 07/02/15 82.5 0.46 0.64
AKAM 150702C00083000 C 07/02/15 83.0 0.15 0.59
AKAM 150702C00083500 C 07/02/15 83.5 0.09 0.54
AKAM 150702C00084000 C 07/02/15 84.0 0.04 0.50
AKAM 150702C00084500 C 07/02/15 84.5 0.16 0.50
AKAM 150702C00085000 C 07/02/15 85.0 0.12 0.50
AKAM 150702C00086000 C 07/02/15 86.0 0.06 0.50
AKAM 150702P00067500 P 07/02/15 67.5 0.06 0.37
AKAM 150702P00068000 P 07/02/15 68.0 0.08 0.50
AKAM 150702P00068500 P 07/02/15 68.5 0.08 0.50
AKAM 150702P00069000 P 07/02/15 69.0 0.10 0.50
AKAM 150702P00069500 P 07/02/15 69.5 0.13 0.42
AKAM 150702P00070000 P 07/02/15 70.0 0.15 0.36
AKAM 150702P00070500 P 07/02/15 70.5 0.06 0.54
AKAM 150702P00071000 P 07/02/15 71.0 0.11 0.49
AKAM 150702P00071500 P 07/02/15 71.5 0.16 0.64
AKAM 150702P00072000 P 07/02/15 72.0 0.30 0.63
AKAM 150702P00072500 P 07/02/15 72.5 0.34 0.50
AKAM 150702P00073000 P 07/02/15 73.0 0.39 0.58
AKAM 150702P00073500 P 07/02/15 73.5 0.47 0.66
AKAM 150702P00074000 P 07/02/15 74.0 0.58 0.72
AKAM 150702P00074500 P 07/02/15 74.5 0.68 0.84
AKAM 150702P00075000 P 07/02/15 75.0 0.80 0.96
AKAM 150702P00075500 P 07/02/15 75.5 0.93 1.10
AKAM 150702P00076000 P 07/02/15 76.0 1.09 1.26
AKAM 150702P00076500 P 07/02/15 76.5 1.27 1.44
AKAM 150702P00077000 P 07/02/15 77.0 1.46 1.65
AKAM 150702P00077500 P 07/02/15 77.5 1.69 1.89
AKAM 150702P00078000 P 07/02/15 78.0 1.95 2.14
AKAM 150702P00078500 P 07/02/15 78.5 2.21 2.42
AKAM 150702P00079000 P 07/02/15 79.0 2.50 2.78
AKAM 150702P00079500 P 07/02/15 79.5 2.82 3.10
AKAM 150702P00080000 P 07/02/15 80.0 3.05 3.75
AKAM 150702P00080500 P 07/02/15 80.5 3.35 4.50
AKAM 150702P00081000 P 07/02/15 81.0 3.75 4.85
AKAM 150702P00081500 P 07/02/15 81.5 4.05 5.25
AKAM 150702P00082000 P 07/02/15 82.0 4.45 5.70
AKAM 150702P00082500 P 07/02/15 82.5 4.85 5.75
AKAM 150702P00083000 P 07/02/15 83.0 5.30 6.65
AKAM 150702P00083500 P 07/02/15 83.5 5.70 7.10
AKAM 150702P00084000 P 07/02/15 84.0 6.15 7.55
AKAM 150702P00084500 P 07/02/15 84.5 6.55 8.00
AKAM 150702P00085000 P 07/02/15 85.0 7.05 8.50
AKAM 150702P00086000 P 07/02/15 86.0 7.95 9.45
AKAM 150717C00040000 C 07/17/15 40.0 36.85 38.55
AKAM 150717C00042500 C 07/17/15 42.5 34.35 36.00
AKAM 150717C00045000 C 07/17/15 45.0 31.55 33.50
AKAM 150717C00047500 C 07/17/15 47.5 29.05 31.00
AKAM 150717C00050000 C 07/17/15 50.0 26.55 28.50
AKAM 150717C00055000 C 07/17/15 55.0 21.90 23.75
AKAM 150717C00060000 C 07/17/15 60.0 16.90 18.45
AKAM 150717C00065000 C 07/17/15 65.0 12.00 13.50
AKAM 150717C00067500 C 07/17/15 67.5 9.55 11.10
AKAM 150717C00070000 C 07/17/15 70.0 7.30 8.55
AKAM 150717C00072500 C 07/17/15 72.5 5.90 6.20
AKAM 150717C00075000 C 07/17/15 75.0 4.00 4.15
AKAM 150717C00077500 C 07/17/15 77.5 2.48 2.60
AKAM 150717C00080000 C 07/17/15 80.0 1.40 1.51
AKAM 150717C00082500 C 07/17/15 82.5 0.75 0.81
AKAM 150717C00085000 C 07/17/15 85.0 0.36 0.43
AKAM 150717C00087500 C 07/17/15 87.5 0.17 0.24
AKAM 150717C00090000 C 07/17/15 90.0 0.08 0.16
AKAM 150717C00095000 C 07/17/15 95.0 0.02 0.07
AKAM 150717C00100000 C 07/17/15 100.0 0.00 0.39
AKAM 150717C00105000 C 07/17/15 105.0 0.00 0.13
AKAM 150717C00110000 C 07/17/15 110.0 0.00 0.03
AKAM 150717C00115000 C 07/17/15 115.0 0.00 0.45
AKAM 150717P00040000 P 07/17/15 40.0 0.00 0.48
AKAM 150717P00042500 P 07/17/15 42.5 0.00 0.44
AKAM 150717P00045000 P 07/17/15 45.0 0.00 0.03
AKAM 150717P00047500 P 07/17/15 47.5 0.00 0.12
AKAM 150717P00050000 P 07/17/15 50.0 0.00 0.12
AKAM 150717P00055000 P 07/17/15 55.0 0.00 0.38
AKAM 150717P00060000 P 07/17/15 60.0 0.01 0.06
AKAM 150717P00065000 P 07/17/15 65.0 0.07 0.12
AKAM 150717P00067500 P 07/17/15 67.5 0.14 0.21
AKAM 150717P00070000 P 07/17/15 70.0 0.29 0.38
AKAM 150717P00072500 P 07/17/15 72.5 0.61 0.70
AKAM 150717P00075000 P 07/17/15 75.0 1.17 1.29
AKAM 150717P00077500 P 07/17/15 77.5 2.12 2.28
AKAM 150717P00080000 P 07/17/15 80.0 3.50 3.70
AKAM 150717P00082500 P 07/17/15 82.5 5.25 5.55
AKAM 150717P00085000 P 07/17/15 85.0 7.20 8.50
AKAM 150717P00087500 P 07/17/15 87.5 9.45 10.85
AKAM 150717P00090000 P 07/17/15 90.0 11.85 13.30
AKAM 150717P00095000 P 07/17/15 95.0 16.55 18.20
AKAM 150717P00100000 P 07/17/15 100.0 21.70 23.65
AKAM 150717P00105000 P 07/17/15 105.0 26.60 28.00
AKAM 150717P00110000 P 07/17/15 110.0 31.60 33.00
AKAM 150717P00115000 P 07/17/15 115.0 36.60 38.00
AKAM 150821C00032500 C 08/21/15 32.5 43.00 46.00
AKAM 150821C00035000 C 08/21/15 35.0 40.50 44.90
AKAM 150821C00037500 C 08/21/15 37.5 38.00 42.40
AKAM 150821C00040000 C 08/21/15 40.0 35.50 38.40
AKAM 150821C00042500 C 08/21/15 42.5 32.85 35.90
AKAM 150821C00045000 C 08/21/15 45.0 30.55 34.05
AKAM 150821C00047500 C 08/21/15 47.5 28.20 30.90
AKAM 150821C00050000 C 08/21/15 50.0 26.50 28.45
AKAM 150821C00052500 C 08/21/15 52.5 23.95 25.95
AKAM 150821C00055000 C 08/21/15 55.0 22.00 23.45
AKAM 150821C00057500 C 08/21/15 57.5 19.55 20.90
AKAM 150821C00060000 C 08/21/15 60.0 17.15 18.50
AKAM 150821C00062500 C 08/21/15 62.5 14.45 16.10
AKAM 150821C00065000 C 08/21/15 65.0 12.45 13.75
AKAM 150821C00067500 C 08/21/15 67.5 10.70 11.50
AKAM 150821C00070000 C 08/21/15 70.0 9.00 9.30
AKAM 150821C00072500 C 08/21/15 72.5 7.10 7.40
AKAM 150821C00075000 C 08/21/15 75.0 5.45 5.65
AKAM 150821C00077500 C 08/21/15 77.5 4.00 4.20
AKAM 150821C00080000 C 08/21/15 80.0 2.89 3.05
AKAM 150821C00082500 C 08/21/15 82.5 2.01 2.13
AKAM 150821C00085000 C 08/21/15 85.0 1.34 1.46
AKAM 150821C00087500 C 08/21/15 87.5 0.89 0.97
AKAM 150821C00090000 C 08/21/15 90.0 0.58 0.63
AKAM 150821C00095000 C 08/21/15 95.0 0.22 0.28
AKAM 150821P00032500 P 08/21/15 32.5 0.00 0.39
AKAM 150821P00035000 P 08/21/15 35.0 0.00 0.03
AKAM 150821P00037500 P 08/21/15 37.5 0.00 0.03
AKAM 150821P00040000 P 08/21/15 40.0 0.00 0.12
AKAM 150821P00042500 P 08/21/15 42.5 0.00 0.03
AKAM 150821P00045000 P 08/21/15 45.0 0.00 0.13
AKAM 150821P00047500 P 08/21/15 47.5 0.00 0.04
AKAM 150821P00050000 P 08/21/15 50.0 0.00 0.04
AKAM 150821P00052500 P 08/21/15 52.5 0.03 0.06
AKAM 150821P00055000 P 08/21/15 55.0 0.05 0.09
AKAM 150821P00057500 P 08/21/15 57.5 0.10 0.15
AKAM 150821P00060000 P 08/21/15 60.0 0.17 0.22
AKAM 150821P00062500 P 08/21/15 62.5 0.28 0.32
AKAM 150821P00065000 P 08/21/15 65.0 0.46 0.51
AKAM 150821P00067500 P 08/21/15 67.5 0.75 0.80
AKAM 150821P00070000 P 08/21/15 70.0 1.17 1.24
AKAM 150821P00072500 P 08/21/15 72.5 1.77 1.86
AKAM 150821P00075000 P 08/21/15 75.0 2.60 2.68
AKAM 150821P00077500 P 08/21/15 77.5 3.65 3.80
AKAM 150821P00080000 P 08/21/15 80.0 5.00 5.15
AKAM 150821P00082500 P 08/21/15 82.5 6.60 6.75
AKAM 150821P00085000 P 08/21/15 85.0 8.45 8.60
AKAM 150821P00087500 P 08/21/15 87.5 10.35 10.65
AKAM 150821P00090000 P 08/21/15 90.0 12.35 13.65
AKAM 150821P00095000 P 08/21/15 95.0 16.80 18.60
AKAM 151120C00037500 C 11/20/15 37.5 38.20 41.95
AKAM 151120C00040000 C 11/20/15 40.0 35.75 39.15
AKAM 151120C00042500 C 11/20/15 42.5 33.25 36.70
AKAM 151120C00045000 C 11/20/15 45.0 30.65 34.05
AKAM 151120C00047500 C 11/20/15 47.5 28.40 31.10
AKAM 151120C00050000 C 11/20/15 50.0 25.80 29.35
AKAM 151120C00055000 C 11/20/15 55.0 22.05 23.80
AKAM 151120C00060000 C 11/20/15 60.0 17.65 19.15
AKAM 151120C00062500 C 11/20/15 62.5 15.60 16.95
AKAM 151120C00065000 C 11/20/15 65.0 14.35 14.80
AKAM 151120C00067500 C 11/20/15 67.5 12.35 12.80
AKAM 151120C00070000 C 11/20/15 70.0 10.55 10.95
AKAM 151120C00072500 C 11/20/15 72.5 8.85 9.05
AKAM 151120C00075000 C 11/20/15 75.0 7.30 7.55
AKAM 151120C00077500 C 11/20/15 77.5 6.00 6.20
AKAM 151120C00080000 C 11/20/15 80.0 4.80 5.00
AKAM 151120C00082500 C 11/20/15 82.5 3.80 4.00
AKAM 151120C00085000 C 11/20/15 85.0 2.99 3.20
AKAM 151120C00087500 C 11/20/15 87.5 2.30 2.48
AKAM 151120C00090000 C 11/20/15 90.0 1.76 1.91
AKAM 151120C00095000 C 11/20/15 95.0 1.00 1.12
AKAM 151120C00100000 C 11/20/15 100.0 0.56 0.65
AKAM 151120C00105000 C 11/20/15 105.0 0.30 0.38
AKAM 151120P00037500 P 11/20/15 37.5 0.01 0.06
AKAM 151120P00040000 P 11/20/15 40.0 0.02 0.08
AKAM 151120P00042500 P 11/20/15 42.5 0.05 0.10
AKAM 151120P00045000 P 11/20/15 45.0 0.09 0.15
AKAM 151120P00047500 P 11/20/15 47.5 0.13 0.22
AKAM 151120P00050000 P 11/20/15 50.0 0.20 0.28
AKAM 151120P00055000 P 11/20/15 55.0 0.40 0.47
AKAM 151120P00060000 P 11/20/15 60.0 0.75 0.86
AKAM 151120P00062500 P 11/20/15 62.5 1.07 1.17
AKAM 151120P00065000 P 11/20/15 65.0 1.46 1.57
AKAM 151120P00067500 P 11/20/15 67.5 1.98 2.09
AKAM 151120P00070000 P 11/20/15 70.0 2.63 2.74
AKAM 151120P00072500 P 11/20/15 72.5 3.40 3.55
AKAM 151120P00075000 P 11/20/15 75.0 4.40 4.50
AKAM 151120P00077500 P 11/20/15 77.5 5.50 5.65
AKAM 151120P00080000 P 11/20/15 80.0 6.85 7.00
AKAM 151120P00082500 P 11/20/15 82.5 8.35 8.50
AKAM 151120P00085000 P 11/20/15 85.0 10.00 10.15
AKAM 151120P00087500 P 11/20/15 87.5 11.80 11.95
AKAM 151120P00090000 P 11/20/15 90.0 13.75 13.95
AKAM 151120P00095000 P 11/20/15 95.0 17.75 18.40
AKAM 151120P00100000 P 11/20/15 100.0 22.15 23.85
AKAM 151120P00105000 P 11/20/15 105.0 26.55 29.05
AKAM 160115C00025000 C 01/15/16 25.0 50.55 55.00
AKAM 160115C00030000 C 01/15/16 30.0 45.60 49.50
AKAM 160115C00033000 C 01/15/16 33.0 41.65 46.65
AKAM 160115C00035000 C 01/15/16 35.0 40.60 43.70
AKAM 160115C00038000 C 01/15/16 38.0 36.70 41.70
AKAM 160115C00040000 C 01/15/16 40.0 35.85 38.50
AKAM 160115C00043000 C 01/15/16 43.0 31.80 36.80
AKAM 160115C00045000 C 01/15/16 45.0 30.75 33.90
AKAM 160115C00048000 C 01/15/16 48.0 26.95 31.95
AKAM 160115C00050000 C 01/15/16 50.0 26.00 28.85
AKAM 160115C00052500 C 01/15/16 52.5 24.90 26.45
AKAM 160115C00055000 C 01/15/16 55.0 22.60 24.05
AKAM 160115C00057500 C 01/15/16 57.5 20.35 21.75
AKAM 160115C00060000 C 01/15/16 60.0 18.15 19.55
AKAM 160115C00062500 C 01/15/16 62.5 16.05 17.40
AKAM 160115C00065000 C 01/15/16 65.0 14.85 15.30
AKAM 160115C00067500 C 01/15/16 67.5 12.95 13.35
AKAM 160115C00070000 C 01/15/16 70.0 11.15 11.50
AKAM 160115C00072500 C 01/15/16 72.5 9.50 9.70
AKAM 160115C00075000 C 01/15/16 75.0 8.00 8.20
AKAM 160115C00077500 C 01/15/16 77.5 6.65 6.85
AKAM 160115C00080000 C 01/15/16 80.0 5.45 5.65
AKAM 160115C00082500 C 01/15/16 82.5 4.45 4.65
AKAM 160115C00085000 C 01/15/16 85.0 3.55 3.75
AKAM 160115C00087500 C 01/15/16 87.5 2.83 3.05
AKAM 160115C00090000 C 01/15/16 90.0 2.23 2.40
AKAM 160115C00095000 C 01/15/16 95.0 1.34 1.49
AKAM 160115C00100000 C 01/15/16 100.0 0.78 0.89
AKAM 160115C00105000 C 01/15/16 105.0 0.45 0.55
AKAM 160115P00025000 P 01/15/16 25.0 0.00 0.03
AKAM 160115P00030000 P 01/15/16 30.0 0.00 0.04
AKAM 160115P00033000 P 01/15/16 33.0 0.00 5.00
AKAM 160115P00035000 P 01/15/16 35.0 0.02 0.07
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 0.09 0.14
AKAM 160115P00043000 P 01/15/16 43.0 0.15 5.10
AKAM 160115P00045000 P 01/15/16 45.0 0.18 0.25
AKAM 160115P00048000 P 01/15/16 48.0 0.00 5.00
AKAM 160115P00050000 P 01/15/16 50.0 0.34 0.40
AKAM 160115P00052500 P 01/15/16 52.5 0.46 0.53
AKAM 160115P00055000 P 01/15/16 55.0 0.62 0.69
AKAM 160115P00057500 P 01/15/16 57.5 0.82 0.91
AKAM 160115P00060000 P 01/15/16 60.0 1.09 1.20
AKAM 160115P00062500 P 01/15/16 62.5 1.45 1.55
AKAM 160115P00065000 P 01/15/16 65.0 1.88 2.01
AKAM 160115P00067500 P 01/15/16 67.5 2.43 2.58
AKAM 160115P00070000 P 01/15/16 70.0 3.10 3.30
AKAM 160115P00072500 P 01/15/16 72.5 3.95 4.15
AKAM 160115P00075000 P 01/15/16 75.0 4.95 5.15
AKAM 160115P00077500 P 01/15/16 77.5 6.10 6.25
AKAM 160115P00080000 P 01/15/16 80.0 7.40 7.60
AKAM 160115P00082500 P 01/15/16 82.5 8.85 9.05
AKAM 160115P00085000 P 01/15/16 85.0 10.50 10.70
AKAM 160115P00087500 P 01/15/16 87.5 12.25 12.45
AKAM 160115P00090000 P 01/15/16 90.0 14.15 14.35
AKAM 160115P00095000 P 01/15/16 95.0 18.15 18.50
AKAM 160115P00100000 P 01/15/16 100.0 22.45 23.90
AKAM 160115P00105000 P 01/15/16 105.0 27.10 28.60
AKAM 170120C00030000 C 01/20/17 30.0 46.05 51.00
AKAM 170120C00032500 C 01/20/17 32.5 43.65 48.50
AKAM 170120C00035000 C 01/20/17 35.0 41.50 45.55
AKAM 170120C00037500 C 01/20/17 37.5 39.00 43.05
AKAM 170120C00040000 C 01/20/17 40.0 36.75 40.55
AKAM 170120C00042500 C 01/20/17 42.5 34.45 38.05
AKAM 170120C00045000 C 01/20/17 45.0 32.35 35.60
AKAM 170120C00047500 C 01/20/17 47.5 31.15 33.20
AKAM 170120C00050000 C 01/20/17 50.0 29.05 31.35
AKAM 170120C00052500 C 01/20/17 52.5 26.75 28.85
AKAM 170120C00055000 C 01/20/17 55.0 25.00 26.85
AKAM 170120C00057500 C 01/20/17 57.5 24.25 24.90
AKAM 170120C00060000 C 01/20/17 60.0 22.45 23.00
AKAM 170120C00062500 C 01/20/17 62.5 20.65 21.20
AKAM 170120C00065000 C 01/20/17 65.0 19.00 19.50
AKAM 170120C00067500 C 01/20/17 67.5 17.35 17.90
AKAM 170120C00070000 C 01/20/17 70.0 15.85 16.35
AKAM 170120C00072500 C 01/20/17 72.5 14.45 14.90
AKAM 170120C00075000 C 01/20/17 75.0 13.15 13.50
AKAM 170120C00077500 C 01/20/17 77.5 11.90 12.25
AKAM 170120C00080000 C 01/20/17 80.0 10.70 11.05
AKAM 170120C00082500 C 01/20/17 82.5 9.60 10.00
AKAM 170120C00085000 C 01/20/17 85.0 8.65 8.95
AKAM 170120C00087500 C 01/20/17 87.5 7.70 8.05
AKAM 170120C00090000 C 01/20/17 90.0 6.90 7.20
AKAM 170120C00095000 C 01/20/17 95.0 5.40 5.70
AKAM 170120C00100000 C 01/20/17 100.0 4.20 4.45
AKAM 170120C00105000 C 01/20/17 105.0 3.25 3.50
AKAM 170120C00110000 C 01/20/17 110.0 2.47 2.83
AKAM 170120C00115000 C 01/20/17 115.0 1.89 2.10
AKAM 170120P00030000 P 01/20/17 30.0 0.19 0.33
AKAM 170120P00032500 P 01/20/17 32.5 0.27 0.43
AKAM 170120P00035000 P 01/20/17 35.0 0.37 0.54
AKAM 170120P00037500 P 01/20/17 37.5 0.50 0.67
AKAM 170120P00040000 P 01/20/17 40.0 0.70 0.84
AKAM 170120P00042500 P 01/20/17 42.5 0.86 1.04
AKAM 170120P00045000 P 01/20/17 45.0 1.11 1.31
AKAM 170120P00047500 P 01/20/17 47.5 1.40 1.62
AKAM 170120P00050000 P 01/20/17 50.0 1.75 1.96
AKAM 170120P00052500 P 01/20/17 52.5 2.16 2.38
AKAM 170120P00055000 P 01/20/17 55.0 2.62 2.86
AKAM 170120P00057500 P 01/20/17 57.5 3.15 3.40
AKAM 170120P00060000 P 01/20/17 60.0 3.75 4.00
AKAM 170120P00062500 P 01/20/17 62.5 4.45 4.70
AKAM 170120P00065000 P 01/20/17 65.0 5.20 5.45
AKAM 170120P00067500 P 01/20/17 67.5 6.05 6.35
AKAM 170120P00070000 P 01/20/17 70.0 7.00 7.25
AKAM 170120P00072500 P 01/20/17 72.5 8.05 8.30
AKAM 170120P00075000 P 01/20/17 75.0 9.20 9.45
AKAM 170120P00077500 P 01/20/17 77.5 10.40 10.65
AKAM 170120P00080000 P 01/20/17 80.0 11.70 12.00
AKAM 170120P00082500 P 01/20/17 82.5 13.10 13.40
AKAM 170120P00085000 P 01/20/17 85.0 14.60 14.95
AKAM 170120P00087500 P 01/20/17 87.5 16.15 16.50
AKAM 170120P00090000 P 01/20/17 90.0 17.80 18.20
AKAM 170120P00095000 P 01/20/17 95.0 21.35 21.80
AKAM 170120P00100000 P 01/20/17 100.0 25.15 25.70
AKAM 170120P00105000 P 01/20/17 105.0 29.25 29.80
AKAM 170120P00110000 P 01/20/17 110.0 33.60 34.10
AKAM 170120P00115000 P 01/20/17 115.0 37.50 40.05

OPRA data is delayed 15 minutes.