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 Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 140801C00045000 C 08/01/14 45.0 13.75 14.95
AKAM 140801C00047000 C 08/01/14 47.0 12.20 12.95
AKAM 140801C00048000 C 08/01/14 48.0 11.20 12.00
AKAM 140801C00049000 C 08/01/14 49.0 10.25 11.00
AKAM 140801C00050000 C 08/01/14 50.0 9.25 10.05
AKAM 140801C00051000 C 08/01/14 51.0 8.25 9.10
AKAM 140801C00051500 C 08/01/14 51.5 7.90 8.65
AKAM 140801C00052000 C 08/01/14 52.0 7.35 8.20
AKAM 140801C00052500 C 08/01/14 52.5 7.00 7.75
AKAM 140801C00053000 C 08/01/14 53.0 6.60 7.30
AKAM 140801C00053500 C 08/01/14 53.5 6.10 6.90
AKAM 140801C00054000 C 08/01/14 54.0 6.05 6.45
AKAM 140801C00054500 C 08/01/14 54.5 5.60 5.95
AKAM 140801C00055000 C 08/01/14 55.0 5.30 5.50
AKAM 140801C00055500 C 08/01/14 55.5 4.85 5.25
AKAM 140801C00056000 C 08/01/14 56.0 4.45 4.80
AKAM 140801C00056500 C 08/01/14 56.5 4.20 4.45
AKAM 140801C00057000 C 08/01/14 57.0 3.90 4.05
AKAM 140801C00057500 C 08/01/14 57.5 3.55 3.75
AKAM 140801C00058000 C 08/01/14 58.0 3.25 3.45
AKAM 140801C00058500 C 08/01/14 58.5 3.00 3.15
AKAM 140801C00059000 C 08/01/14 59.0 2.73 2.88
AKAM 140801C00059500 C 08/01/14 59.5 2.47 2.60
AKAM 140801C00060000 C 08/01/14 60.0 2.24 2.35
AKAM 140801C00060500 C 08/01/14 60.5 2.01 2.13
AKAM 140801C00061000 C 08/01/14 61.0 1.78 1.93
AKAM 140801C00061500 C 08/01/14 61.5 1.60 1.74
AKAM 140801C00062000 C 08/01/14 62.0 1.42 1.53
AKAM 140801C00062500 C 08/01/14 62.5 1.25 1.36
AKAM 140801C00063000 C 08/01/14 63.0 1.11 1.22
AKAM 140801C00063500 C 08/01/14 63.5 0.96 1.08
AKAM 140801C00064000 C 08/01/14 64.0 0.85 0.95
AKAM 140801C00064500 C 08/01/14 64.5 0.74 0.85
AKAM 140801C00065000 C 08/01/14 65.0 0.66 0.75
AKAM 140801C00065500 C 08/01/14 65.5 0.53 0.65
AKAM 140801C00066000 C 08/01/14 66.0 0.43 0.63
AKAM 140801C00066500 C 08/01/14 66.5 0.36 0.58
AKAM 140801C00067500 C 08/01/14 67.5 0.24 0.39
AKAM 140801C00070000 C 08/01/14 70.0 0.05 0.30
AKAM 140801C00072500 C 08/01/14 72.5 0.01 0.20
AKAM 140801C00075000 C 08/01/14 75.0 0.00 0.25
AKAM 140801P00045000 P 08/01/14 45.0 0.00 0.18
AKAM 140801P00047000 P 08/01/14 47.0 0.00 0.23
AKAM 140801P00048000 P 08/01/14 48.0 0.01 0.14
AKAM 140801P00049000 P 08/01/14 49.0 0.01 0.25
AKAM 140801P00050000 P 08/01/14 50.0 0.01 0.25
AKAM 140801P00051000 P 08/01/14 51.0 0.08 0.31
AKAM 140801P00051500 P 08/01/14 51.5 0.10 0.35
AKAM 140801P00052000 P 08/01/14 52.0 0.15 0.35
AKAM 140801P00052500 P 08/01/14 52.5 0.21 0.42
AKAM 140801P00053000 P 08/01/14 53.0 0.28 0.53
AKAM 140801P00053500 P 08/01/14 53.5 0.36 0.60
AKAM 140801P00054000 P 08/01/14 54.0 0.47 0.59
AKAM 140801P00054500 P 08/01/14 54.5 0.51 0.78
AKAM 140801P00055000 P 08/01/14 55.0 0.71 0.88
AKAM 140801P00055500 P 08/01/14 55.5 0.78 1.00
AKAM 140801P00056000 P 08/01/14 56.0 0.90 1.13
AKAM 140801P00056500 P 08/01/14 56.5 1.05 1.28
AKAM 140801P00057000 P 08/01/14 57.0 1.25 1.35
AKAM 140801P00057500 P 08/01/14 57.5 1.42 1.52
AKAM 140801P00058000 P 08/01/14 58.0 1.61 1.73
AKAM 140801P00058500 P 08/01/14 58.5 1.84 1.95
AKAM 140801P00059000 P 08/01/14 59.0 2.06 2.18
AKAM 140801P00059500 P 08/01/14 59.5 2.28 2.43
AKAM 140801P00060000 P 08/01/14 60.0 2.57 2.69
AKAM 140801P00060500 P 08/01/14 60.5 2.82 2.97
AKAM 140801P00061000 P 08/01/14 61.0 3.10 3.25
AKAM 140801P00061500 P 08/01/14 61.5 3.40 3.55
AKAM 140801P00062000 P 08/01/14 62.0 3.70 3.90
AKAM 140801P00062500 P 08/01/14 62.5 4.05 4.20
AKAM 140801P00063000 P 08/01/14 63.0 4.40 4.55
AKAM 140801P00063500 P 08/01/14 63.5 4.70 5.00
AKAM 140801P00064000 P 08/01/14 64.0 4.95 5.35
AKAM 140801P00064500 P 08/01/14 64.5 5.40 6.00
AKAM 140801P00065000 P 08/01/14 65.0 5.65 6.30
AKAM 140801P00065500 P 08/01/14 65.5 6.05 6.85
AKAM 140801P00066000 P 08/01/14 66.0 6.60 7.30
AKAM 140801P00066500 P 08/01/14 66.5 6.95 7.70
AKAM 140801P00067500 P 08/01/14 67.5 7.90 8.60
AKAM 140801P00070000 P 08/01/14 70.0 10.25 10.95
AKAM 140801P00072500 P 08/01/14 72.5 12.65 13.50
AKAM 140801P00075000 P 08/01/14 75.0 15.10 16.00
AKAM 140808C00050000 C 08/08/14 50.0 9.35 10.10
AKAM 140808C00052500 C 08/08/14 52.5 7.00 7.80
AKAM 140808C00054000 C 08/08/14 54.0 5.85 6.60
AKAM 140808C00054500 C 08/08/14 54.5 5.45 6.20
AKAM 140808C00055000 C 08/08/14 55.0 5.25 5.60
AKAM 140808C00055500 C 08/08/14 55.5 4.80 5.25
AKAM 140808C00056000 C 08/08/14 56.0 4.45 4.85
AKAM 140808C00056500 C 08/08/14 56.5 4.40 4.55
AKAM 140808C00057000 C 08/08/14 57.0 4.00 4.20
AKAM 140808C00057500 C 08/08/14 57.5 3.70 3.90
AKAM 140808C00058000 C 08/08/14 58.0 3.35 3.60
AKAM 140808C00058500 C 08/08/14 58.5 3.10 3.30
AKAM 140808C00059000 C 08/08/14 59.0 2.82 3.05
AKAM 140808C00059500 C 08/08/14 59.5 2.55 2.73
AKAM 140808C00060000 C 08/08/14 60.0 2.36 2.54
AKAM 140808C00060500 C 08/08/14 60.5 2.11 2.25
AKAM 140808C00061000 C 08/08/14 61.0 1.89 2.09
AKAM 140808C00061500 C 08/08/14 61.5 1.73 1.86
AKAM 140808C00062000 C 08/08/14 62.0 1.48 1.70
AKAM 140808C00062500 C 08/08/14 62.5 1.35 1.53
AKAM 140808C00063000 C 08/08/14 63.0 1.18 1.38
AKAM 140808C00063500 C 08/08/14 63.5 1.09 1.20
AKAM 140808C00064000 C 08/08/14 64.0 0.90 1.10
AKAM 140808C00064500 C 08/08/14 64.5 0.66 1.02
AKAM 140808C00065000 C 08/08/14 65.0 0.72 0.85
AKAM 140808C00065500 C 08/08/14 65.5 0.65 0.83
AKAM 140808C00066000 C 08/08/14 66.0 0.50 0.71
AKAM 140808C00066500 C 08/08/14 66.5 0.42 0.60
AKAM 140808C00067000 C 08/08/14 67.0 0.36 0.61
AKAM 140808C00067500 C 08/08/14 67.5 0.30 0.55
AKAM 140808C00068000 C 08/08/14 68.0 0.25 0.50
AKAM 140808C00068500 C 08/08/14 68.5 0.21 0.46
AKAM 140808C00069000 C 08/08/14 69.0 0.17 0.42
AKAM 140808C00070000 C 08/08/14 70.0 0.10 0.35
AKAM 140808P00050000 P 08/08/14 50.0 0.05 0.30
AKAM 140808P00052500 P 08/08/14 52.5 0.30 0.51
AKAM 140808P00054000 P 08/08/14 54.0 0.54 0.79
AKAM 140808P00054500 P 08/08/14 54.5 0.70 0.79
AKAM 140808P00055000 P 08/08/14 55.0 0.79 0.89
AKAM 140808P00055500 P 08/08/14 55.5 0.89 1.05
AKAM 140808P00056000 P 08/08/14 56.0 0.96 1.16
AKAM 140808P00056500 P 08/08/14 56.5 1.20 1.31
AKAM 140808P00057000 P 08/08/14 57.0 1.34 1.47
AKAM 140808P00057500 P 08/08/14 57.5 1.46 1.65
AKAM 140808P00058000 P 08/08/14 58.0 1.65 1.85
AKAM 140808P00058500 P 08/08/14 58.5 1.96 2.09
AKAM 140808P00059000 P 08/08/14 59.0 2.07 2.30
AKAM 140808P00059500 P 08/08/14 59.5 2.27 2.53
AKAM 140808P00060000 P 08/08/14 60.0 2.65 2.79
AKAM 140808P00060500 P 08/08/14 60.5 2.84 3.10
AKAM 140808P00061000 P 08/08/14 61.0 3.15 3.40
AKAM 140808P00061500 P 08/08/14 61.5 3.50 3.70
AKAM 140808P00062000 P 08/08/14 62.0 3.75 4.00
AKAM 140808P00062500 P 08/08/14 62.5 4.05 4.35
AKAM 140808P00063000 P 08/08/14 63.0 4.40 4.70
AKAM 140808P00063500 P 08/08/14 63.5 4.85 5.05
AKAM 140808P00064000 P 08/08/14 64.0 5.10 5.45
AKAM 140808P00064500 P 08/08/14 64.5 5.35 6.10
AKAM 140808P00065000 P 08/08/14 65.0 5.90 6.20
AKAM 140808P00065500 P 08/08/14 65.5 6.15 6.90
AKAM 140808P00066000 P 08/08/14 66.0 6.55 7.50
AKAM 140808P00066500 P 08/08/14 66.5 7.00 7.75
AKAM 140808P00067000 P 08/08/14 67.0 7.45 8.30
AKAM 140808P00067500 P 08/08/14 67.5 7.90 8.85
AKAM 140808P00068000 P 08/08/14 68.0 8.50 9.10
AKAM 140808P00068500 P 08/08/14 68.5 8.80 9.55
AKAM 140808P00069000 P 08/08/14 69.0 9.35 10.05
AKAM 140808P00070000 P 08/08/14 70.0 10.30 11.05
AKAM 140816C00024000 C 08/16/14 24.0 34.60 37.35
AKAM 140816C00025000 C 08/16/14 25.0 33.35 36.35
AKAM 140816C00026000 C 08/16/14 26.0 32.60 35.35
AKAM 140816C00027000 C 08/16/14 27.0 31.60 34.35
AKAM 140816C00028000 C 08/16/14 28.0 30.60 33.35
AKAM 140816C00029000 C 08/16/14 29.0 29.55 32.35
AKAM 140816C00030000 C 08/16/14 30.0 28.55 31.35
AKAM 140816C00031000 C 08/16/14 31.0 27.80 30.35
AKAM 140816C00032000 C 08/16/14 32.0 26.80 29.35
AKAM 140816C00033000 C 08/16/14 33.0 24.90 28.25
AKAM 140816C00034000 C 08/16/14 34.0 23.90 27.25
AKAM 140816C00035000 C 08/16/14 35.0 23.60 26.10
AKAM 140816C00036000 C 08/16/14 36.0 22.80 25.20
AKAM 140816C00037000 C 08/16/14 37.0 21.80 24.10
AKAM 140816C00038000 C 08/16/14 38.0 20.80 23.10
AKAM 140816C00039000 C 08/16/14 39.0 19.80 22.10
AKAM 140816C00040000 C 08/16/14 40.0 18.95 21.10
AKAM 140816C00041000 C 08/16/14 41.0 17.45 19.95
AKAM 140816C00042000 C 08/16/14 42.0 16.65 18.40
AKAM 140816C00043000 C 08/16/14 43.0 15.25 17.00
AKAM 140816C00044000 C 08/16/14 44.0 15.00 15.95
AKAM 140816C00045000 C 08/16/14 45.0 14.20 15.00
AKAM 140816C00046000 C 08/16/14 46.0 13.20 14.00
AKAM 140816C00047000 C 08/16/14 47.0 12.25 13.05
AKAM 140816C00048000 C 08/16/14 48.0 11.15 12.05
AKAM 140816C00049000 C 08/16/14 49.0 10.20 11.10
AKAM 140816C00050000 C 08/16/14 50.0 9.30 10.15
AKAM 140816C00052500 C 08/16/14 52.5 7.25 7.85
AKAM 140816C00054500 C 08/16/14 54.5 5.90 6.10
AKAM 140816C00055000 C 08/16/14 55.0 5.55 5.75
AKAM 140816C00055500 C 08/16/14 55.5 5.15 5.35
AKAM 140816C00056000 C 08/16/14 56.0 4.90 5.00
AKAM 140816C00056500 C 08/16/14 56.5 4.55 4.65
AKAM 140816C00057000 C 08/16/14 57.0 4.20 4.30
AKAM 140816C00057500 C 08/16/14 57.5 3.85 4.00
AKAM 140816C00058000 C 08/16/14 58.0 3.55 3.70
AKAM 140816C00058500 C 08/16/14 58.5 3.30 3.40
AKAM 140816C00059000 C 08/16/14 59.0 3.00 3.10
AKAM 140816C00059500 C 08/16/14 59.5 2.76 2.84
AKAM 140816C00060000 C 08/16/14 60.0 2.53 2.62
AKAM 140816C00060500 C 08/16/14 60.5 2.29 2.38
AKAM 140816C00061000 C 08/16/14 61.0 2.07 2.16
AKAM 140816C00061500 C 08/16/14 61.5 1.88 1.95
AKAM 140816C00062000 C 08/16/14 62.0 1.70 1.76
AKAM 140816C00062500 C 08/16/14 62.5 1.53 1.61
AKAM 140816C00063000 C 08/16/14 63.0 1.37 1.45
AKAM 140816C00063500 C 08/16/14 63.5 1.22 1.31
AKAM 140816C00064000 C 08/16/14 64.0 1.09 1.18
AKAM 140816C00065000 C 08/16/14 65.0 0.85 0.90
AKAM 140816C00067500 C 08/16/14 67.5 0.45 0.53
AKAM 140816C00070000 C 08/16/14 70.0 0.23 0.30
AKAM 140816C00075000 C 08/16/14 75.0 0.04 0.11
AKAM 140816C00080000 C 08/16/14 80.0 0.00 0.04
AKAM 140816C00085000 C 08/16/14 85.0 0.00 0.03
AKAM 140816C00090000 C 08/16/14 90.0 0.00 0.02
AKAM 140816P00024000 P 08/16/14 24.0 0.00 0.02
AKAM 140816P00025000 P 08/16/14 25.0 0.00 0.02
AKAM 140816P00026000 P 08/16/14 26.0 0.00 0.02
AKAM 140816P00027000 P 08/16/14 27.0 0.00 0.02
AKAM 140816P00028000 P 08/16/14 28.0 0.00 0.02
AKAM 140816P00029000 P 08/16/14 29.0 0.00 0.02
AKAM 140816P00030000 P 08/16/14 30.0 0.00 0.02
AKAM 140816P00031000 P 08/16/14 31.0 0.00 0.02
AKAM 140816P00032000 P 08/16/14 32.0 0.00 0.02
AKAM 140816P00033000 P 08/16/14 33.0 0.00 0.02
AKAM 140816P00034000 P 08/16/14 34.0 0.00 0.02
AKAM 140816P00035000 P 08/16/14 35.0 0.00 0.02
AKAM 140816P00036000 P 08/16/14 36.0 0.00 0.02
AKAM 140816P00037000 P 08/16/14 37.0 0.00 0.02
AKAM 140816P00038000 P 08/16/14 38.0 0.00 0.02
AKAM 140816P00039000 P 08/16/14 39.0 0.00 0.02
AKAM 140816P00040000 P 08/16/14 40.0 0.00 0.03
AKAM 140816P00041000 P 08/16/14 41.0 0.00 0.03
AKAM 140816P00042000 P 08/16/14 42.0 0.00 0.03
AKAM 140816P00043000 P 08/16/14 43.0 0.00 0.04
AKAM 140816P00044000 P 08/16/14 44.0 0.00 0.04
AKAM 140816P00045000 P 08/16/14 45.0 0.00 0.06
AKAM 140816P00046000 P 08/16/14 46.0 0.05 0.07
AKAM 140816P00047000 P 08/16/14 47.0 0.04 0.11
AKAM 140816P00048000 P 08/16/14 48.0 0.09 0.15
AKAM 140816P00049000 P 08/16/14 49.0 0.13 0.21
AKAM 140816P00050000 P 08/16/14 50.0 0.20 0.24
AKAM 140816P00052500 P 08/16/14 52.5 0.45 0.51
AKAM 140816P00054500 P 08/16/14 54.5 0.81 0.86
AKAM 140816P00055000 P 08/16/14 55.0 0.92 0.98
AKAM 140816P00055500 P 08/16/14 55.5 1.05 1.11
AKAM 140816P00056000 P 08/16/14 56.0 1.19 1.26
AKAM 140816P00056500 P 08/16/14 56.5 1.34 1.41
AKAM 140816P00057000 P 08/16/14 57.0 1.51 1.59
AKAM 140816P00057500 P 08/16/14 57.5 1.69 1.77
AKAM 140816P00058000 P 08/16/14 58.0 1.89 1.97
AKAM 140816P00058500 P 08/16/14 58.5 2.10 2.18
AKAM 140816P00059000 P 08/16/14 59.0 2.32 2.41
AKAM 140816P00059500 P 08/16/14 59.5 2.56 2.66
AKAM 140816P00060000 P 08/16/14 60.0 2.83 2.92
AKAM 140816P00060500 P 08/16/14 60.5 3.05 3.20
AKAM 140816P00061000 P 08/16/14 61.0 3.35 3.50
AKAM 140816P00061500 P 08/16/14 61.5 3.65 3.80
AKAM 140816P00062000 P 08/16/14 62.0 3.95 4.10
AKAM 140816P00062500 P 08/16/14 62.5 4.30 4.45
AKAM 140816P00063000 P 08/16/14 63.0 4.65 4.80
AKAM 140816P00063500 P 08/16/14 63.5 5.00 5.15
AKAM 140816P00064000 P 08/16/14 64.0 5.35 5.50
AKAM 140816P00065000 P 08/16/14 65.0 6.10 6.30
AKAM 140816P00067500 P 08/16/14 67.5 8.10 8.70
AKAM 140816P00070000 P 08/16/14 70.0 10.30 11.00
AKAM 140816P00075000 P 08/16/14 75.0 15.15 15.90
AKAM 140816P00080000 P 08/16/14 80.0 20.05 21.00
AKAM 140816P00085000 P 08/16/14 85.0 24.70 26.65
AKAM 140816P00090000 P 08/16/14 90.0 29.00 32.10
AKAM 140822C00052000 C 08/22/14 52.0 7.80 8.55
AKAM 140822C00053000 C 08/22/14 53.0 6.75 7.70
AKAM 140822C00054000 C 08/22/14 54.0 5.95 6.80
AKAM 140822C00054500 C 08/22/14 54.5 5.80 6.55
AKAM 140822C00055000 C 08/22/14 55.0 5.45 6.15
AKAM 140822C00055500 C 08/22/14 55.5 5.05 5.65
AKAM 140822C00056000 C 08/22/14 56.0 4.90 5.35
AKAM 140822C00056500 C 08/22/14 56.5 4.60 4.90
AKAM 140822C00057000 C 08/22/14 57.0 4.05 4.55
AKAM 140822C00057500 C 08/22/14 57.5 3.70 4.30
AKAM 140822C00058000 C 08/22/14 58.0 3.70 3.95
AKAM 140822C00058500 C 08/22/14 58.5 3.35 3.75
AKAM 140822C00059000 C 08/22/14 59.0 2.83 3.35
AKAM 140822C00059500 C 08/22/14 59.5 2.68 3.10
AKAM 140822C00060000 C 08/22/14 60.0 2.63 2.84
AKAM 140822C00060500 C 08/22/14 60.5 2.33 2.62
AKAM 140822C00061000 C 08/22/14 61.0 2.14 2.40
AKAM 140822C00061500 C 08/22/14 61.5 1.91 2.24
AKAM 140822C00062000 C 08/22/14 62.0 1.80 2.04
AKAM 140822C00062500 C 08/22/14 62.5 1.53 1.88
AKAM 140822C00063000 C 08/22/14 63.0 1.23 1.62
AKAM 140822C00063500 C 08/22/14 63.5 1.22 1.48
AKAM 140822C00064000 C 08/22/14 64.0 1.12 1.34
AKAM 140822C00064500 C 08/22/14 64.5 1.00 1.20
AKAM 140822C00065000 C 08/22/14 65.0 0.86 1.11
AKAM 140822C00065500 C 08/22/14 65.5 0.74 0.99
AKAM 140822C00066000 C 08/22/14 66.0 0.68 0.92
AKAM 140822C00066500 C 08/22/14 66.5 0.64 0.84
AKAM 140822C00067000 C 08/22/14 67.0 0.51 0.76
AKAM 140822C00067500 C 08/22/14 67.5 0.44 0.68
AKAM 140822C00068000 C 08/22/14 68.0 0.38 0.63
AKAM 140822C00068500 C 08/22/14 68.5 0.33 0.58
AKAM 140822C00069000 C 08/22/14 69.0 0.28 0.50
AKAM 140822C00070000 C 08/22/14 70.0 0.19 0.43
AKAM 140822P00052000 P 08/22/14 52.0 0.38 0.63
AKAM 140822P00053000 P 08/22/14 53.0 0.54 0.79
AKAM 140822P00054000 P 08/22/14 54.0 0.77 1.00
AKAM 140822P00054500 P 08/22/14 54.5 0.85 1.07
AKAM 140822P00055000 P 08/22/14 55.0 0.97 1.22
AKAM 140822P00055500 P 08/22/14 55.5 1.11 1.39
AKAM 140822P00056000 P 08/22/14 56.0 1.29 1.61
AKAM 140822P00056500 P 08/22/14 56.5 1.42 1.69
AKAM 140822P00057000 P 08/22/14 57.0 1.59 1.86
AKAM 140822P00057500 P 08/22/14 57.5 1.78 2.13
AKAM 140822P00058000 P 08/22/14 58.0 2.01 2.29
AKAM 140822P00058500 P 08/22/14 58.5 2.06 2.52
AKAM 140822P00059000 P 08/22/14 59.0 2.36 2.75
AKAM 140822P00059500 P 08/22/14 59.5 2.56 3.05
AKAM 140822P00060000 P 08/22/14 60.0 2.95 3.35
AKAM 140822P00060500 P 08/22/14 60.5 3.15 3.55
AKAM 140822P00061000 P 08/22/14 61.0 3.40 3.85
AKAM 140822P00061500 P 08/22/14 61.5 3.50 4.15
AKAM 140822P00062000 P 08/22/14 62.0 4.10 4.65
AKAM 140822P00062500 P 08/22/14 62.5 4.35 4.95
AKAM 140822P00063000 P 08/22/14 63.0 4.60 5.15
AKAM 140822P00063500 P 08/22/14 63.5 4.85 5.55
AKAM 140822P00064000 P 08/22/14 64.0 5.40 5.90
AKAM 140822P00064500 P 08/22/14 64.5 5.55 6.30
AKAM 140822P00065000 P 08/22/14 65.0 5.95 6.70
AKAM 140822P00065500 P 08/22/14 65.5 6.35 7.10
AKAM 140822P00066000 P 08/22/14 66.0 6.75 7.50
AKAM 140822P00066500 P 08/22/14 66.5 7.20 7.90
AKAM 140822P00067000 P 08/22/14 67.0 7.60 8.35
AKAM 140822P00067500 P 08/22/14 67.5 8.15 8.75
AKAM 140822P00068000 P 08/22/14 68.0 8.45 9.20
AKAM 140822P00068500 P 08/22/14 68.5 8.85 9.65
AKAM 140822P00069000 P 08/22/14 69.0 9.35 10.10
AKAM 140822P00070000 P 08/22/14 70.0 10.35 11.15
AKAM 140829C00053000 C 08/29/14 53.0 7.05 7.75
AKAM 140829C00053500 C 08/29/14 53.5 6.65 7.40
AKAM 140829C00054000 C 08/29/14 54.0 6.25 6.80
AKAM 140829C00054500 C 08/29/14 54.5 5.90 6.65
AKAM 140829C00055000 C 08/29/14 55.0 5.50 6.05
AKAM 140829C00055500 C 08/29/14 55.5 5.05 5.70
AKAM 140829C00056000 C 08/29/14 56.0 5.05 5.35
AKAM 140829C00056500 C 08/29/14 56.5 4.65 5.00
AKAM 140829C00057000 C 08/29/14 57.0 4.20 4.65
AKAM 140829C00057500 C 08/29/14 57.5 3.90 4.35
AKAM 140829C00058000 C 08/29/14 58.0 3.80 4.05
AKAM 140829C00058500 C 08/29/14 58.5 3.50 3.75
AKAM 140829C00059000 C 08/29/14 59.0 3.05 3.45
AKAM 140829C00059500 C 08/29/14 59.5 2.80 3.20
AKAM 140829C00060000 C 08/29/14 60.0 2.75 3.05
AKAM 140829C00060500 C 08/29/14 60.5 2.45 2.73
AKAM 140829C00061000 C 08/29/14 61.0 2.13 2.53
AKAM 140829C00061500 C 08/29/14 61.5 1.89 2.29
AKAM 140829C00062000 C 08/29/14 62.0 1.86 2.16
AKAM 140829C00062500 C 08/29/14 62.5 1.51 1.91
AKAM 140829C00063000 C 08/29/14 63.0 1.39 1.74
AKAM 140829C00063500 C 08/29/14 63.5 1.34 1.59
AKAM 140829C00064000 C 08/29/14 64.0 1.20 1.47
AKAM 140829C00064500 C 08/29/14 64.5 1.07 1.32
AKAM 140829C00065000 C 08/29/14 65.0 0.96 1.24
AKAM 140829C00065500 C 08/29/14 65.5 0.87 1.05
AKAM 140829C00066000 C 08/29/14 66.0 0.70 0.98
AKAM 140829C00066500 C 08/29/14 66.5 0.68 0.91
AKAM 140829C00067000 C 08/29/14 67.0 0.60 0.83
AKAM 140829C00067500 C 08/29/14 67.5 0.51 0.76
AKAM 140829C00068000 C 08/29/14 68.0 0.44 0.69
AKAM 140829C00069000 C 08/29/14 69.0 0.33 0.58
AKAM 140829C00070000 C 08/29/14 70.0 0.24 0.48
AKAM 140829P00053000 P 08/29/14 53.0 0.62 0.87
AKAM 140829P00053500 P 08/29/14 53.5 0.75 0.96
AKAM 140829P00054000 P 08/29/14 54.0 0.82 1.06
AKAM 140829P00054500 P 08/29/14 54.5 0.94 1.18
AKAM 140829P00055000 P 08/29/14 55.0 1.07 1.31
AKAM 140829P00055500 P 08/29/14 55.5 1.21 1.45
AKAM 140829P00056000 P 08/29/14 56.0 1.37 1.60
AKAM 140829P00056500 P 08/29/14 56.5 1.53 1.79
AKAM 140829P00057000 P 08/29/14 57.0 1.71 2.05
AKAM 140829P00057500 P 08/29/14 57.5 1.80 2.24
AKAM 140829P00058000 P 08/29/14 58.0 2.11 2.42
AKAM 140829P00058500 P 08/29/14 58.5 2.33 2.65
AKAM 140829P00059000 P 08/29/14 59.0 2.51 2.88
AKAM 140829P00059500 P 08/29/14 59.5 2.66 3.15
AKAM 140829P00060000 P 08/29/14 60.0 3.05 3.40
AKAM 140829P00060500 P 08/29/14 60.5 3.25 3.65
AKAM 140829P00061000 P 08/29/14 61.0 3.30 3.95
AKAM 140829P00061500 P 08/29/14 61.5 3.60 4.25
AKAM 140829P00062000 P 08/29/14 62.0 4.15 4.65
AKAM 140829P00062500 P 08/29/14 62.5 4.40 4.90
AKAM 140829P00063000 P 08/29/14 63.0 4.60 5.25
AKAM 140829P00063500 P 08/29/14 63.5 4.90 5.65
AKAM 140829P00064000 P 08/29/14 64.0 5.45 6.00
AKAM 140829P00064500 P 08/29/14 64.5 5.80 6.40
AKAM 140829P00065000 P 08/29/14 65.0 6.15 6.75
AKAM 140829P00065500 P 08/29/14 65.5 6.45 7.15
AKAM 140829P00066000 P 08/29/14 66.0 6.90 7.55
AKAM 140829P00066500 P 08/29/14 66.5 7.35 8.00
AKAM 140829P00067000 P 08/29/14 67.0 7.80 8.40
AKAM 140829P00067500 P 08/29/14 67.5 8.15 8.80
AKAM 140829P00068000 P 08/29/14 68.0 8.65 9.25
AKAM 140829P00069000 P 08/29/14 69.0 9.45 10.15
AKAM 140829P00070000 P 08/29/14 70.0 10.40 11.15
AKAM 140905C00051500 C 09/05/14 51.5 8.30 9.00
AKAM 140905C00052000 C 09/05/14 52.0 7.95 8.55
AKAM 140905C00052500 C 09/05/14 52.5 7.45 8.25
AKAM 140905C00053000 C 09/05/14 53.0 6.95 7.85
AKAM 140905C00053500 C 09/05/14 53.5 6.75 7.45
AKAM 140905C00054000 C 09/05/14 54.0 6.35 7.05
AKAM 140905C00054500 C 09/05/14 54.5 5.95 6.50
AKAM 140905C00055000 C 09/05/14 55.0 5.60 6.15
AKAM 140905C00055500 C 09/05/14 55.5 5.25 5.75
AKAM 140905C00056000 C 09/05/14 56.0 5.10 5.50
AKAM 140905C00056500 C 09/05/14 56.5 4.75 5.05
AKAM 140905C00057000 C 09/05/14 57.0 4.30 4.75
AKAM 140905C00057500 C 09/05/14 57.5 4.00 4.45
AKAM 140905C00058000 C 09/05/14 58.0 3.85 4.15
AKAM 140905C00058500 C 09/05/14 58.5 3.50 3.85
AKAM 140905C00059000 C 09/05/14 59.0 3.15 3.70
AKAM 140905C00059500 C 09/05/14 59.5 2.90 3.30
AKAM 140905C00060000 C 09/05/14 60.0 2.83 3.10
AKAM 140905C00060500 C 09/05/14 60.5 2.49 2.81
AKAM 140905C00061000 C 09/05/14 61.0 2.23 2.63
AKAM 140905C00061500 C 09/05/14 61.5 2.03 2.43
AKAM 140905C00062000 C 09/05/14 62.0 1.94 2.20
AKAM 140905C00062500 C 09/05/14 62.5 1.54 2.06
AKAM 140905C00063000 C 09/05/14 63.0 1.57 1.82
AKAM 140905C00063500 C 09/05/14 63.5 1.42 1.66
AKAM 140905C00064000 C 09/05/14 64.0 1.28 1.53
AKAM 140905C00064500 C 09/05/14 64.5 1.15 1.40
AKAM 140905C00065000 C 09/05/14 65.0 1.03 1.28
AKAM 140905C00065500 C 09/05/14 65.5 0.92 1.17
AKAM 140905C00066000 C 09/05/14 66.0 0.82 1.07
AKAM 140905C00066500 C 09/05/14 66.5 0.73 0.98
AKAM 140905C00067000 C 09/05/14 67.0 0.65 0.89
AKAM 140905C00067500 C 09/05/14 67.5 0.57 0.82
AKAM 140905P00051500 P 09/05/14 51.5 0.43 0.68
AKAM 140905P00052000 P 09/05/14 52.0 0.51 0.76
AKAM 140905P00052500 P 09/05/14 52.5 0.45 0.82
AKAM 140905P00053000 P 09/05/14 53.0 0.52 0.90
AKAM 140905P00053500 P 09/05/14 53.5 0.78 1.02
AKAM 140905P00054000 P 09/05/14 54.0 0.84 1.13
AKAM 140905P00054500 P 09/05/14 54.5 1.01 1.25
AKAM 140905P00055000 P 09/05/14 55.0 0.89 1.43
AKAM 140905P00055500 P 09/05/14 55.5 1.29 1.56
AKAM 140905P00056000 P 09/05/14 56.0 1.45 1.73
AKAM 140905P00056500 P 09/05/14 56.5 1.61 1.92
AKAM 140905P00057000 P 09/05/14 57.0 1.69 2.09
AKAM 140905P00057500 P 09/05/14 57.5 1.89 2.33
AKAM 140905P00058000 P 09/05/14 58.0 2.15 2.52
AKAM 140905P00058500 P 09/05/14 58.5 2.34 2.72
AKAM 140905P00059000 P 09/05/14 59.0 2.57 2.95
AKAM 140905P00059500 P 09/05/14 59.5 2.76 3.30
AKAM 140905P00060000 P 09/05/14 60.0 3.05 3.50
AKAM 140905P00060500 P 09/05/14 60.5 3.35 3.85
AKAM 140905P00061000 P 09/05/14 61.0 3.40 4.05
AKAM 140905P00061500 P 09/05/14 61.5 3.75 4.35
AKAM 140905P00062000 P 09/05/14 62.0 4.25 4.65
AKAM 140905P00062500 P 09/05/14 62.5 4.50 5.00
AKAM 140905P00063000 P 09/05/14 63.0 4.65 5.40
AKAM 140905P00063500 P 09/05/14 63.5 5.20 5.70
AKAM 140905P00064000 P 09/05/14 64.0 5.55 6.05
AKAM 140905P00064500 P 09/05/14 64.5 5.90 6.45
AKAM 140905P00065000 P 09/05/14 65.0 6.15 6.85
AKAM 140905P00065500 P 09/05/14 65.5 6.60 7.20
AKAM 140905P00066000 P 09/05/14 66.0 6.90 7.65
AKAM 140905P00066500 P 09/05/14 66.5 7.45 8.05
AKAM 140905P00067000 P 09/05/14 67.0 7.85 8.45
AKAM 140905P00067500 P 09/05/14 67.5 8.25 8.90
AKAM 140920C00045000 C 09/20/14 45.0 14.30 15.10
AKAM 140920C00050000 C 09/20/14 50.0 9.80 10.55
AKAM 140920C00052500 C 09/20/14 52.5 7.90 8.15
AKAM 140920C00055000 C 09/20/14 55.0 6.05 6.20
AKAM 140920C00057500 C 09/20/14 57.5 4.40 4.55
AKAM 140920C00060000 C 09/20/14 60.0 3.05 3.20
AKAM 140920C00062500 C 09/20/14 62.5 2.03 2.13
AKAM 140920C00065000 C 09/20/14 65.0 1.28 1.37
AKAM 140920C00067500 C 09/20/14 67.5 0.77 0.86
AKAM 140920C00070000 C 09/20/14 70.0 0.44 0.54
AKAM 140920C00075000 C 09/20/14 75.0 0.12 0.21
AKAM 140920C00080000 C 09/20/14 80.0 0.03 0.09
AKAM 140920C00085000 C 09/20/14 85.0 0.00 0.04
AKAM 140920P00045000 P 09/20/14 45.0 0.08 0.17
AKAM 140920P00050000 P 09/20/14 50.0 0.43 0.52
AKAM 140920P00052500 P 09/20/14 52.5 0.79 0.87
AKAM 140920P00055000 P 09/20/14 55.0 1.35 1.45
AKAM 140920P00057500 P 09/20/14 57.5 2.20 2.29
AKAM 140920P00060000 P 09/20/14 60.0 3.35 3.45
AKAM 140920P00062500 P 09/20/14 62.5 4.80 4.90
AKAM 140920P00065000 P 09/20/14 65.0 6.55 6.65
AKAM 140920P00067500 P 09/20/14 67.5 8.50 8.70
AKAM 140920P00070000 P 09/20/14 70.0 10.55 11.30
AKAM 140920P00075000 P 09/20/14 75.0 15.20 16.00
AKAM 140920P00080000 P 09/20/14 80.0 20.05 21.05
AKAM 140920P00085000 P 09/20/14 85.0 25.00 25.90
AKAM 141122C00030000 C 11/22/14 30.0 27.90 31.25
AKAM 141122C00035000 C 11/22/14 35.0 23.70 25.20
AKAM 141122C00040000 C 11/22/14 40.0 18.85 20.20
AKAM 141122C00045000 C 11/22/14 45.0 14.70 15.50
AKAM 141122C00050000 C 11/22/14 50.0 10.90 11.15
AKAM 141122C00052500 C 11/22/14 52.5 9.05 9.20
AKAM 141122C00055000 C 11/22/14 55.0 7.35 7.45
AKAM 141122C00057500 C 11/22/14 57.5 5.85 5.95
AKAM 141122C00060000 C 11/22/14 60.0 4.55 4.65
AKAM 141122C00062500 C 11/22/14 62.5 3.45 3.60
AKAM 141122C00065000 C 11/22/14 65.0 2.60 2.70
AKAM 141122C00067500 C 11/22/14 67.5 1.89 2.01
AKAM 141122C00070000 C 11/22/14 70.0 1.35 1.47
AKAM 141122C00075000 C 11/22/14 75.0 0.69 0.77
AKAM 141122C00080000 C 11/22/14 80.0 0.33 0.40
AKAM 141122C00085000 C 11/22/14 85.0 0.16 0.21
AKAM 141122C00090000 C 11/22/14 90.0 0.07 0.12
AKAM 141122P00030000 P 11/22/14 30.0 0.00 0.03
AKAM 141122P00035000 P 11/22/14 35.0 0.03 0.10
AKAM 141122P00040000 P 11/22/14 40.0 0.15 0.23
AKAM 141122P00045000 P 11/22/14 45.0 0.48 0.59
AKAM 141122P00050000 P 11/22/14 50.0 1.21 1.30
AKAM 141122P00052500 P 11/22/14 52.5 1.80 1.89
AKAM 141122P00055000 P 11/22/14 55.0 2.56 2.66
AKAM 141122P00057500 P 11/22/14 57.5 3.55 3.70
AKAM 141122P00060000 P 11/22/14 60.0 4.80 4.90
AKAM 141122P00062500 P 11/22/14 62.5 6.20 6.30
AKAM 141122P00065000 P 11/22/14 65.0 7.80 7.95
AKAM 141122P00067500 P 11/22/14 67.5 9.60 9.75
AKAM 141122P00070000 P 11/22/14 70.0 11.55 11.70
AKAM 141122P00075000 P 11/22/14 75.0 15.75 16.40
AKAM 141122P00080000 P 11/22/14 80.0 20.30 21.15
AKAM 141122P00085000 P 11/22/14 85.0 24.15 27.05
AKAM 141122P00090000 P 11/22/14 90.0 28.90 32.20
AKAM 150117C00018000 C 01/17/15 18.0 39.80 43.35
AKAM 150117C00020000 C 01/17/15 20.0 37.80 41.35
AKAM 150117C00023000 C 01/17/15 23.0 34.80 38.35
AKAM 150117C00025000 C 01/17/15 25.0 32.85 36.35
AKAM 150117C00028000 C 01/17/15 28.0 29.90 33.45
AKAM 150117C00030000 C 01/17/15 30.0 28.40 31.15
AKAM 150117C00033000 C 01/17/15 33.0 25.50 28.15
AKAM 150117C00035000 C 01/17/15 35.0 23.85 25.75
AKAM 150117C00037000 C 01/17/15 37.0 22.35 23.55
AKAM 150117C00040000 C 01/17/15 40.0 19.60 20.60
AKAM 150117C00042000 C 01/17/15 42.0 17.75 18.75
AKAM 150117C00045000 C 01/17/15 45.0 15.05 16.00
AKAM 150117C00047000 C 01/17/15 47.0 13.45 14.10
AKAM 150117C00050000 C 01/17/15 50.0 11.35 11.55
AKAM 150117C00052500 C 01/17/15 52.5 9.55 9.70
AKAM 150117C00055000 C 01/17/15 55.0 7.90 8.00
AKAM 150117C00057500 C 01/17/15 57.5 6.40 6.55
AKAM 150117C00060000 C 01/17/15 60.0 5.15 5.30
AKAM 150117C00062500 C 01/17/15 62.5 4.05 4.20
AKAM 150117C00065000 C 01/17/15 65.0 3.15 3.25
AKAM 150117C00067500 C 01/17/15 67.5 2.43 2.52
AKAM 150117C00070000 C 01/17/15 70.0 1.82 1.93
AKAM 150117C00075000 C 01/17/15 75.0 0.97 1.10
AKAM 150117C00080000 C 01/17/15 80.0 0.50 0.63
AKAM 150117C00085000 C 01/17/15 85.0 0.26 0.35
AKAM 150117C00090000 C 01/17/15 90.0 0.14 0.20
AKAM 150117P00018000 P 01/17/15 18.0 0.00 0.02
AKAM 150117P00020000 P 01/17/15 20.0 0.00 0.02
AKAM 150117P00023000 P 01/17/15 23.0 0.00 0.06
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.07
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.09
AKAM 150117P00030000 P 01/17/15 30.0 0.01 0.11
AKAM 150117P00033000 P 01/17/15 33.0 0.05 0.11
AKAM 150117P00035000 P 01/17/15 35.0 0.09 0.15
AKAM 150117P00037000 P 01/17/15 37.0 0.15 0.23
AKAM 150117P00040000 P 01/17/15 40.0 0.28 0.38
AKAM 150117P00042000 P 01/17/15 42.0 0.43 0.53
AKAM 150117P00045000 P 01/17/15 45.0 0.75 0.85
AKAM 150117P00047000 P 01/17/15 47.0 1.03 1.13
AKAM 150117P00050000 P 01/17/15 50.0 1.61 1.70
AKAM 150117P00052500 P 01/17/15 52.5 2.26 2.36
AKAM 150117P00055000 P 01/17/15 55.0 3.05 3.20
AKAM 150117P00057500 P 01/17/15 57.5 4.10 4.20
AKAM 150117P00060000 P 01/17/15 60.0 5.35 5.45
AKAM 150117P00062500 P 01/17/15 62.5 6.75 6.85
AKAM 150117P00065000 P 01/17/15 65.0 8.30 8.45
AKAM 150117P00067500 P 01/17/15 67.5 10.05 10.20
AKAM 150117P00070000 P 01/17/15 70.0 11.95 12.10
AKAM 150117P00075000 P 01/17/15 75.0 16.15 16.35
AKAM 150117P00080000 P 01/17/15 80.0 20.50 21.30
AKAM 150117P00085000 P 01/17/15 85.0 25.25 26.20
AKAM 150117P00090000 P 01/17/15 90.0 29.85 31.30
AKAM 150220C00030000 C 02/20/15 30.0 28.10 31.45
AKAM 150220C00035000 C 02/20/15 35.0 23.50 26.40
AKAM 150220C00040000 C 02/20/15 40.0 19.85 20.65
AKAM 150220C00045000 C 02/20/15 45.0 15.50 16.25
AKAM 150220C00050000 C 02/20/15 50.0 11.95 12.25
AKAM 150220C00052500 C 02/20/15 52.5 10.20 10.45
AKAM 150220C00055000 C 02/20/15 55.0 8.65 8.85
AKAM 150220C00057500 C 02/20/15 57.5 7.25 7.45
AKAM 150220C00060000 C 02/20/15 60.0 6.00 6.20
AKAM 150220C00062500 C 02/20/15 62.5 4.90 5.10
AKAM 150220C00065000 C 02/20/15 65.0 3.95 4.15
AKAM 150220C00067500 C 02/20/15 67.5 3.15 3.35
AKAM 150220C00070000 C 02/20/15 70.0 2.52 2.67
AKAM 150220C00075000 C 02/20/15 75.0 1.58 1.72
AKAM 150220C00080000 C 02/20/15 80.0 0.96 1.10
AKAM 150220C00085000 C 02/20/15 85.0 0.58 0.72
AKAM 150220C00090000 C 02/20/15 90.0 0.35 0.48
AKAM 150220P00030000 P 02/20/15 30.0 0.05 0.16
AKAM 150220P00035000 P 02/20/15 35.0 0.19 0.28
AKAM 150220P00040000 P 02/20/15 40.0 0.51 0.65
AKAM 150220P00045000 P 02/20/15 45.0 1.08 1.27
AKAM 150220P00050000 P 02/20/15 50.0 2.16 2.31
AKAM 150220P00052500 P 02/20/15 52.5 2.91 3.10
AKAM 150220P00055000 P 02/20/15 55.0 3.80 4.00
AKAM 150220P00057500 P 02/20/15 57.5 4.90 5.05
AKAM 150220P00060000 P 02/20/15 60.0 6.10 6.30
AKAM 150220P00062500 P 02/20/15 62.5 7.55 7.70
AKAM 150220P00065000 P 02/20/15 65.0 9.10 9.25
AKAM 150220P00067500 P 02/20/15 67.5 10.80 11.00
AKAM 150220P00070000 P 02/20/15 70.0 12.65 12.85
AKAM 150220P00075000 P 02/20/15 75.0 16.70 16.95
AKAM 150220P00080000 P 02/20/15 80.0 20.80 21.75
AKAM 150220P00085000 P 02/20/15 85.0 25.45 26.25
AKAM 150220P00090000 P 02/20/15 90.0 30.25 31.20
AKAM 160115C00025000 C 01/15/16 25.0 33.00 37.50
AKAM 160115C00030000 C 01/15/16 30.0 29.60 32.00
AKAM 160115C00033000 C 01/15/16 33.0 22.80 32.80
AKAM 160115C00035000 C 01/15/16 35.0 24.00 27.65
AKAM 160115C00038000 C 01/15/16 38.0 14.60 24.60
AKAM 160115C00040000 C 01/15/16 40.0 21.15 23.15
AKAM 160115C00043000 C 01/15/16 43.0 15.00 25.00
AKAM 160115C00045000 C 01/15/16 45.0 18.35 18.65
AKAM 160115C00048000 C 01/15/16 48.0 11.70 21.70
AKAM 160115C00050000 C 01/15/16 50.0 15.00 15.35
AKAM 160115C00052500 C 01/15/16 52.5 13.55 14.25
AKAM 160115C00055000 C 01/15/16 55.0 12.15 12.45
AKAM 160115C00057500 C 01/15/16 57.5 10.90 11.15
AKAM 160115C00060000 C 01/15/16 60.0 9.75 10.35
AKAM 160115C00062500 C 01/15/16 62.5 8.65 8.90
AKAM 160115C00065000 C 01/15/16 65.0 7.70 8.30
AKAM 160115C00067500 C 01/15/16 67.5 6.80 7.05
AKAM 160115C00070000 C 01/15/16 70.0 6.00 6.25
AKAM 160115C00075000 C 01/15/16 75.0 4.65 4.90
AKAM 160115C00080000 C 01/15/16 80.0 3.55 3.80
AKAM 160115C00085000 C 01/15/16 85.0 2.70 2.97
AKAM 160115C00090000 C 01/15/16 90.0 2.07 2.33
AKAM 160115P00025000 P 01/15/16 25.0 0.26 0.39
AKAM 160115P00030000 P 01/15/16 30.0 0.58 0.74
AKAM 160115P00033000 P 01/15/16 33.0 0.00 5.00
AKAM 160115P00035000 P 01/15/16 35.0 1.13 1.33
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 2.00 2.19
AKAM 160115P00043000 P 01/15/16 43.0 0.45 5.45
AKAM 160115P00045000 P 01/15/16 45.0 3.25 3.45
AKAM 160115P00048000 P 01/15/16 48.0 0.00 5.00
AKAM 160115P00050000 P 01/15/16 50.0 4.90 5.10
AKAM 160115P00052500 P 01/15/16 52.5 5.85 6.10
AKAM 160115P00055000 P 01/15/16 55.0 6.95 7.20
AKAM 160115P00057500 P 01/15/16 57.5 8.15 8.50
AKAM 160115P00060000 P 01/15/16 60.0 9.45 9.90
AKAM 160115P00062500 P 01/15/16 62.5 10.85 11.10
AKAM 160115P00065000 P 01/15/16 65.0 12.40 12.65
AKAM 160115P00067500 P 01/15/16 67.5 13.95 14.25
AKAM 160115P00070000 P 01/15/16 70.0 15.65 15.95
AKAM 160115P00075000 P 01/15/16 75.0 19.30 19.65
AKAM 160115P00080000 P 01/15/16 80.0 23.25 23.60
AKAM 160115P00085000 P 01/15/16 85.0 27.45 27.80
AKAM 160115P00090000 P 01/15/16 90.0 31.80 32.20

OPRA data is delayed 15 minutes.