Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-17)Premium Content

Akamai Technologies Inc (AKAM)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 150731C00057500 C 07/31/15 57.5 13.05 14.70
AKAM 150731C00060000 C 07/31/15 60.0 11.10 12.05
AKAM 150731C00060500 C 07/31/15 60.5 10.60 11.55
AKAM 150731C00061000 C 07/31/15 61.0 10.15 11.05
AKAM 150731C00061500 C 07/31/15 61.5 9.55 10.65
AKAM 150731C00062000 C 07/31/15 62.0 9.20 10.15
AKAM 150731C00062500 C 07/31/15 62.5 8.55 10.30
AKAM 150731C00063000 C 07/31/15 63.0 8.30 9.40
AKAM 150731C00063500 C 07/31/15 63.5 7.85 8.75
AKAM 150731C00064000 C 07/31/15 64.0 7.30 8.30
AKAM 150731C00064500 C 07/31/15 64.5 6.95 7.85
AKAM 150731C00065000 C 07/31/15 65.0 6.55 7.40
AKAM 150731C00065500 C 07/31/15 65.5 6.60 6.85
AKAM 150731C00066000 C 07/31/15 66.0 6.20 6.50
AKAM 150731C00066500 C 07/31/15 66.5 5.80 6.10
AKAM 150731C00067000 C 07/31/15 67.0 5.40 5.65
AKAM 150731C00067500 C 07/31/15 67.5 5.05 5.30
AKAM 150731C00068000 C 07/31/15 68.0 4.70 4.90
AKAM 150731C00068500 C 07/31/15 68.5 4.35 4.55
AKAM 150731C00069000 C 07/31/15 69.0 4.00 4.25
AKAM 150731C00069500 C 07/31/15 69.5 3.70 3.95
AKAM 150731C00070000 C 07/31/15 70.0 3.40 3.65
AKAM 150731C00070500 C 07/31/15 70.5 3.10 3.30
AKAM 150731C00071000 C 07/31/15 71.0 2.88 2.99
AKAM 150731C00071500 C 07/31/15 71.5 2.58 2.74
AKAM 150731C00072000 C 07/31/15 72.0 2.39 2.49
AKAM 150731C00072500 C 07/31/15 72.5 2.16 2.27
AKAM 150731C00073000 C 07/31/15 73.0 1.91 2.04
AKAM 150731C00073500 C 07/31/15 73.5 1.76 1.87
AKAM 150731C00074000 C 07/31/15 74.0 1.57 1.70
AKAM 150731C00074500 C 07/31/15 74.5 1.39 1.53
AKAM 150731C00075000 C 07/31/15 75.0 1.25 1.38
AKAM 150731C00075500 C 07/31/15 75.5 1.11 1.24
AKAM 150731C00076000 C 07/31/15 76.0 0.98 1.09
AKAM 150731C00076500 C 07/31/15 76.5 0.87 0.96
AKAM 150731C00077000 C 07/31/15 77.0 0.76 0.86
AKAM 150731C00077500 C 07/31/15 77.5 0.67 0.76
AKAM 150731C00078000 C 07/31/15 78.0 0.59 0.67
AKAM 150731C00078500 C 07/31/15 78.5 0.52 0.59
AKAM 150731C00079000 C 07/31/15 79.0 0.34 0.64
AKAM 150731C00079500 C 07/31/15 79.5 0.29 0.54
AKAM 150731C00080000 C 07/31/15 80.0 0.32 0.40
AKAM 150731C00080500 C 07/31/15 80.5 0.19 0.50
AKAM 150731C00081000 C 07/31/15 81.0 0.16 0.46
AKAM 150731C00081500 C 07/31/15 81.5 0.17 0.44
AKAM 150731C00082000 C 07/31/15 82.0 0.17 0.24
AKAM 150731C00083000 C 07/31/15 83.0 0.10 0.38
AKAM 150731C00084000 C 07/31/15 84.0 0.06 0.16
AKAM 150731C00085000 C 07/31/15 85.0 0.04 0.14
AKAM 150731C00090000 C 07/31/15 90.0 0.00 0.26
AKAM 150731C00095000 C 07/31/15 95.0 0.00 0.24
AKAM 150731C00100000 C 07/31/15 100.0 0.00 0.24
AKAM 150731P00057500 P 07/31/15 57.5 0.00 0.26
AKAM 150731P00060000 P 07/31/15 60.0 0.03 0.26
AKAM 150731P00060500 P 07/31/15 60.5 0.04 0.29
AKAM 150731P00061000 P 07/31/15 61.0 0.05 0.32
AKAM 150731P00061500 P 07/31/15 61.5 0.07 0.34
AKAM 150731P00062000 P 07/31/15 62.0 0.08 0.37
AKAM 150731P00062500 P 07/31/15 62.5 0.10 0.39
AKAM 150731P00063000 P 07/31/15 63.0 0.20 0.32
AKAM 150731P00063500 P 07/31/15 63.5 0.16 0.50
AKAM 150731P00064000 P 07/31/15 64.0 0.15 0.51
AKAM 150731P00064500 P 07/31/15 64.5 0.19 0.55
AKAM 150731P00065000 P 07/31/15 65.0 0.46 0.57
AKAM 150731P00065500 P 07/31/15 65.5 0.55 0.65
AKAM 150731P00066000 P 07/31/15 66.0 0.67 0.75
AKAM 150731P00066500 P 07/31/15 66.5 0.77 0.82
AKAM 150731P00067000 P 07/31/15 67.0 0.88 0.95
AKAM 150731P00067500 P 07/31/15 67.5 0.97 1.09
AKAM 150731P00068000 P 07/31/15 68.0 1.13 1.24
AKAM 150731P00068500 P 07/31/15 68.5 1.29 1.39
AKAM 150731P00069000 P 07/31/15 69.0 1.45 1.57
AKAM 150731P00069500 P 07/31/15 69.5 1.63 1.73
AKAM 150731P00070000 P 07/31/15 70.0 1.83 1.93
AKAM 150731P00070500 P 07/31/15 70.5 2.01 2.15
AKAM 150731P00071000 P 07/31/15 71.0 2.21 2.36
AKAM 150731P00071500 P 07/31/15 71.5 2.50 2.59
AKAM 150731P00072000 P 07/31/15 72.0 2.74 2.87
AKAM 150731P00072500 P 07/31/15 72.5 3.00 3.15
AKAM 150731P00073000 P 07/31/15 73.0 3.25 3.40
AKAM 150731P00073500 P 07/31/15 73.5 3.50 3.75
AKAM 150731P00074000 P 07/31/15 74.0 3.85 4.10
AKAM 150731P00074500 P 07/31/15 74.5 4.20 4.40
AKAM 150731P00075000 P 07/31/15 75.0 4.55 4.80
AKAM 150731P00075500 P 07/31/15 75.5 4.70 5.20
AKAM 150731P00076000 P 07/31/15 76.0 5.30 5.50
AKAM 150731P00076500 P 07/31/15 76.5 5.65 5.90
AKAM 150731P00077000 P 07/31/15 77.0 6.05 6.30
AKAM 150731P00077500 P 07/31/15 77.5 6.45 6.70
AKAM 150731P00078000 P 07/31/15 78.0 6.85 7.15
AKAM 150731P00078500 P 07/31/15 78.5 6.95 7.90
AKAM 150731P00079000 P 07/31/15 79.0 7.00 8.35
AKAM 150731P00079500 P 07/31/15 79.5 7.45 8.85
AKAM 150731P00080000 P 07/31/15 80.0 7.90 9.30
AKAM 150731P00080500 P 07/31/15 80.5 8.40 9.75
AKAM 150731P00081000 P 07/31/15 81.0 8.75 10.25
AKAM 150731P00081500 P 07/31/15 81.5 9.25 10.70
AKAM 150731P00082000 P 07/31/15 82.0 9.70 11.20
AKAM 150731P00083000 P 07/31/15 83.0 10.65 12.15
AKAM 150731P00084000 P 07/31/15 84.0 11.45 13.20
AKAM 150731P00085000 P 07/31/15 85.0 12.40 14.10
AKAM 150731P00090000 P 07/31/15 90.0 16.60 19.90
AKAM 150731P00095000 P 07/31/15 95.0 21.80 24.15
AKAM 150731P00100000 P 07/31/15 100.0 26.80 29.95
AKAM 150807C00060000 C 08/07/15 60.0 11.00 12.10
AKAM 150807C00061000 C 08/07/15 61.0 10.20 11.15
AKAM 150807C00062000 C 08/07/15 62.0 9.25 10.20
AKAM 150807C00063000 C 08/07/15 63.0 8.35 9.45
AKAM 150807C00063500 C 08/07/15 63.5 7.90 8.80
AKAM 150807C00064000 C 08/07/15 64.0 7.50 8.40
AKAM 150807C00064500 C 08/07/15 64.5 7.05 7.95
AKAM 150807C00065000 C 08/07/15 65.0 7.10 7.40
AKAM 150807C00065500 C 08/07/15 65.5 6.70 7.00
AKAM 150807C00066000 C 08/07/15 66.0 6.30 6.60
AKAM 150807C00066500 C 08/07/15 66.5 5.90 6.15
AKAM 150807C00067000 C 08/07/15 67.0 5.55 5.80
AKAM 150807C00067500 C 08/07/15 67.5 5.15 5.40
AKAM 150807C00068000 C 08/07/15 68.0 4.80 5.05
AKAM 150807C00068500 C 08/07/15 68.5 4.45 4.70
AKAM 150807C00069000 C 08/07/15 69.0 4.15 4.35
AKAM 150807C00069500 C 08/07/15 69.5 3.80 4.00
AKAM 150807C00070000 C 08/07/15 70.0 3.50 3.70
AKAM 150807C00070500 C 08/07/15 70.5 3.20 3.45
AKAM 150807C00071000 C 08/07/15 71.0 2.99 3.15
AKAM 150807C00071500 C 08/07/15 71.5 2.73 2.84
AKAM 150807C00072000 C 08/07/15 72.0 2.49 2.59
AKAM 150807C00072500 C 08/07/15 72.5 2.26 2.37
AKAM 150807C00073000 C 08/07/15 73.0 2.04 2.14
AKAM 150807C00073500 C 08/07/15 73.5 1.84 1.96
AKAM 150807C00074000 C 08/07/15 74.0 1.66 1.76
AKAM 150807C00074500 C 08/07/15 74.5 1.49 1.60
AKAM 150807C00075000 C 08/07/15 75.0 1.34 1.44
AKAM 150807C00075500 C 08/07/15 75.5 1.20 1.30
AKAM 150807C00076000 C 08/07/15 76.0 1.06 1.19
AKAM 150807C00076500 C 08/07/15 76.5 0.95 1.10
AKAM 150807C00077000 C 08/07/15 77.0 0.85 0.94
AKAM 150807C00077500 C 08/07/15 77.5 0.75 0.83
AKAM 150807C00078000 C 08/07/15 78.0 0.67 0.75
AKAM 150807C00078500 C 08/07/15 78.5 0.59 0.67
AKAM 150807C00079000 C 08/07/15 79.0 0.52 0.60
AKAM 150807C00079500 C 08/07/15 79.5 0.45 0.53
AKAM 150807C00080000 C 08/07/15 80.0 0.32 0.48
AKAM 150807C00081000 C 08/07/15 81.0 0.23 0.47
AKAM 150807C00082000 C 08/07/15 82.0 0.16 0.42
AKAM 150807C00083000 C 08/07/15 83.0 0.14 0.32
AKAM 150807C00085000 C 08/07/15 85.0 0.07 0.26
AKAM 150807P00060000 P 08/07/15 60.0 0.07 0.34
AKAM 150807P00061000 P 08/07/15 61.0 0.10 0.38
AKAM 150807P00062000 P 08/07/15 62.0 0.14 0.45
AKAM 150807P00063000 P 08/07/15 63.0 0.25 0.50
AKAM 150807P00063500 P 08/07/15 63.5 0.20 0.54
AKAM 150807P00064000 P 08/07/15 64.0 0.26 0.59
AKAM 150807P00064500 P 08/07/15 64.5 0.31 0.64
AKAM 150807P00065000 P 08/07/15 65.0 0.57 0.67
AKAM 150807P00065500 P 08/07/15 65.5 0.67 0.75
AKAM 150807P00066000 P 08/07/15 66.0 0.75 0.85
AKAM 150807P00066500 P 08/07/15 66.5 0.77 0.97
AKAM 150807P00067000 P 08/07/15 67.0 0.96 1.07
AKAM 150807P00067500 P 08/07/15 67.5 1.12 1.20
AKAM 150807P00068000 P 08/07/15 68.0 1.26 1.34
AKAM 150807P00068500 P 08/07/15 68.5 1.38 1.51
AKAM 150807P00069000 P 08/07/15 69.0 1.57 1.66
AKAM 150807P00069500 P 08/07/15 69.5 1.68 1.85
AKAM 150807P00070000 P 08/07/15 70.0 1.94 2.08
AKAM 150807P00070500 P 08/07/15 70.5 2.14 2.26
AKAM 150807P00071000 P 08/07/15 71.0 2.37 2.49
AKAM 150807P00071500 P 08/07/15 71.5 2.60 2.72
AKAM 150807P00072000 P 08/07/15 72.0 2.87 3.05
AKAM 150807P00072500 P 08/07/15 72.5 3.10 3.25
AKAM 150807P00073000 P 08/07/15 73.0 3.35 3.55
AKAM 150807P00073500 P 08/07/15 73.5 3.70 3.85
AKAM 150807P00074000 P 08/07/15 74.0 3.95 4.20
AKAM 150807P00074500 P 08/07/15 74.5 4.30 4.50
AKAM 150807P00075000 P 08/07/15 75.0 4.65 4.85
AKAM 150807P00075500 P 08/07/15 75.5 5.00 5.25
AKAM 150807P00076000 P 08/07/15 76.0 5.30 5.60
AKAM 150807P00076500 P 08/07/15 76.5 5.75 6.00
AKAM 150807P00077000 P 08/07/15 77.0 6.10 6.55
AKAM 150807P00077500 P 08/07/15 77.5 6.50 6.80
AKAM 150807P00078000 P 08/07/15 78.0 6.90 7.15
AKAM 150807P00078500 P 08/07/15 78.5 6.95 7.95
AKAM 150807P00079000 P 08/07/15 79.0 7.05 8.45
AKAM 150807P00079500 P 08/07/15 79.5 7.50 8.90
AKAM 150807P00080000 P 08/07/15 80.0 7.95 9.35
AKAM 150807P00081000 P 08/07/15 81.0 8.85 10.30
AKAM 150807P00082000 P 08/07/15 82.0 9.75 11.20
AKAM 150807P00083000 P 08/07/15 83.0 10.70 12.35
AKAM 150807P00085000 P 08/07/15 85.0 12.60 14.25
AKAM 150814C00060000 C 08/14/15 60.0 11.10 12.10
AKAM 150814C00061000 C 08/14/15 61.0 10.25 11.15
AKAM 150814C00062000 C 08/14/15 62.0 9.15 10.25
AKAM 150814C00063000 C 08/14/15 63.0 8.40 9.30
AKAM 150814C00063500 C 08/14/15 63.5 8.00 8.90
AKAM 150814C00064000 C 08/14/15 64.0 7.55 8.45
AKAM 150814C00064500 C 08/14/15 64.5 7.05 8.00
AKAM 150814C00065000 C 08/14/15 65.0 7.05 7.50
AKAM 150814C00065500 C 08/14/15 65.5 6.80 7.05
AKAM 150814C00066000 C 08/14/15 66.0 6.45 6.65
AKAM 150814C00066500 C 08/14/15 66.5 6.00 6.25
AKAM 150814C00067000 C 08/14/15 67.0 5.60 5.90
AKAM 150814C00067500 C 08/14/15 67.5 5.25 5.50
AKAM 150814C00068000 C 08/14/15 68.0 4.90 5.25
AKAM 150814C00068500 C 08/14/15 68.5 4.55 4.80
AKAM 150814C00069000 C 08/14/15 69.0 4.20 4.40
AKAM 150814C00069500 C 08/14/15 69.5 3.90 4.15
AKAM 150814C00070000 C 08/14/15 70.0 3.60 3.80
AKAM 150814C00070500 C 08/14/15 70.5 3.30 3.55
AKAM 150814C00071000 C 08/14/15 71.0 3.05 3.25
AKAM 150814C00071500 C 08/14/15 71.5 2.83 2.93
AKAM 150814C00072000 C 08/14/15 72.0 2.57 2.69
AKAM 150814C00072500 C 08/14/15 72.5 2.35 2.45
AKAM 150814C00073000 C 08/14/15 73.0 2.13 2.27
AKAM 150814C00073500 C 08/14/15 73.5 1.94 2.04
AKAM 150814C00074000 C 08/14/15 74.0 1.76 1.87
AKAM 150814C00074500 C 08/14/15 74.5 1.55 1.71
AKAM 150814C00075000 C 08/14/15 75.0 1.41 1.52
AKAM 150814C00075500 C 08/14/15 75.5 1.28 1.41
AKAM 150814C00076000 C 08/14/15 76.0 1.14 1.29
AKAM 150814C00076500 C 08/14/15 76.5 1.01 1.19
AKAM 150814C00077000 C 08/14/15 77.0 0.91 1.01
AKAM 150814C00077500 C 08/14/15 77.5 0.82 0.91
AKAM 150814C00078000 C 08/14/15 78.0 0.72 0.82
AKAM 150814C00078500 C 08/14/15 78.5 0.64 0.74
AKAM 150814C00079000 C 08/14/15 79.0 0.44 0.67
AKAM 150814C00079500 C 08/14/15 79.5 0.49 0.58
AKAM 150814C00080000 C 08/14/15 80.0 0.34 0.52
AKAM 150814C00081000 C 08/14/15 81.0 0.34 0.40
AKAM 150814C00082000 C 08/14/15 82.0 0.22 0.37
AKAM 150814C00083000 C 08/14/15 83.0 0.16 0.33
AKAM 150814C00085000 C 08/14/15 85.0 0.10 0.25
AKAM 150814P00060000 P 08/14/15 60.0 0.11 0.24
AKAM 150814P00061000 P 08/14/15 61.0 0.15 0.40
AKAM 150814P00062000 P 08/14/15 62.0 0.19 0.44
AKAM 150814P00063000 P 08/14/15 63.0 0.23 0.55
AKAM 150814P00063500 P 08/14/15 63.5 0.27 0.59
AKAM 150814P00064000 P 08/14/15 64.0 0.30 0.64
AKAM 150814P00064500 P 08/14/15 64.5 0.55 0.66
AKAM 150814P00065000 P 08/14/15 65.0 0.66 0.72
AKAM 150814P00065500 P 08/14/15 65.5 0.62 0.83
AKAM 150814P00066000 P 08/14/15 66.0 0.84 0.91
AKAM 150814P00066500 P 08/14/15 66.5 0.94 1.03
AKAM 150814P00067000 P 08/14/15 67.0 1.07 1.14
AKAM 150814P00067500 P 08/14/15 67.5 1.18 1.28
AKAM 150814P00068000 P 08/14/15 68.0 1.32 1.44
AKAM 150814P00068500 P 08/14/15 68.5 1.48 1.58
AKAM 150814P00069000 P 08/14/15 69.0 1.64 1.75
AKAM 150814P00069500 P 08/14/15 69.5 1.77 1.93
AKAM 150814P00070000 P 08/14/15 70.0 2.01 2.14
AKAM 150814P00070500 P 08/14/15 70.5 2.23 2.36
AKAM 150814P00071000 P 08/14/15 71.0 2.44 2.57
AKAM 150814P00071500 P 08/14/15 71.5 2.69 2.78
AKAM 150814P00072000 P 08/14/15 72.0 2.94 3.10
AKAM 150814P00072500 P 08/14/15 72.5 3.15 3.35
AKAM 150814P00073000 P 08/14/15 73.0 3.45 3.65
AKAM 150814P00073500 P 08/14/15 73.5 3.75 3.95
AKAM 150814P00074000 P 08/14/15 74.0 4.05 4.25
AKAM 150814P00074500 P 08/14/15 74.5 4.40 4.60
AKAM 150814P00075000 P 08/14/15 75.0 4.70 4.95
AKAM 150814P00075500 P 08/14/15 75.5 5.05 5.30
AKAM 150814P00076000 P 08/14/15 76.0 5.35 5.70
AKAM 150814P00076500 P 08/14/15 76.5 5.80 6.05
AKAM 150814P00077000 P 08/14/15 77.0 6.20 6.45
AKAM 150814P00077500 P 08/14/15 77.5 6.55 6.85
AKAM 150814P00078000 P 08/14/15 78.0 7.00 7.25
AKAM 150814P00078500 P 08/14/15 78.5 7.30 7.70
AKAM 150814P00079000 P 08/14/15 79.0 7.20 8.50
AKAM 150814P00079500 P 08/14/15 79.5 7.55 8.90
AKAM 150814P00080000 P 08/14/15 80.0 8.00 9.40
AKAM 150814P00081000 P 08/14/15 81.0 8.85 10.30
AKAM 150814P00082000 P 08/14/15 82.0 9.80 11.35
AKAM 150814P00083000 P 08/14/15 83.0 10.70 12.60
AKAM 150814P00085000 P 08/14/15 85.0 12.60 14.30
AKAM 150821C00032500 C 08/21/15 32.5 38.20 40.20
AKAM 150821C00035000 C 08/21/15 35.0 35.95 37.10
AKAM 150821C00037500 C 08/21/15 37.5 33.45 34.65
AKAM 150821C00040000 C 08/21/15 40.0 30.90 32.15
AKAM 150821C00042500 C 08/21/15 42.5 28.40 29.65
AKAM 150821C00045000 C 08/21/15 45.0 25.65 27.70
AKAM 150821C00047500 C 08/21/15 47.5 23.40 24.60
AKAM 150821C00050000 C 08/21/15 50.0 21.00 22.10
AKAM 150821C00052500 C 08/21/15 52.5 18.45 19.55
AKAM 150821C00055000 C 08/21/15 55.0 15.95 17.10
AKAM 150821C00057500 C 08/21/15 57.5 13.55 14.65
AKAM 150821C00059000 C 08/21/15 59.0 12.15 13.15
AKAM 150821C00060000 C 08/21/15 60.0 11.25 12.20
AKAM 150821C00060500 C 08/21/15 60.5 10.65 11.70
AKAM 150821C00061000 C 08/21/15 61.0 10.20 11.25
AKAM 150821C00061500 C 08/21/15 61.5 9.80 10.80
AKAM 150821C00062000 C 08/21/15 62.0 9.40 10.35
AKAM 150821C00062500 C 08/21/15 62.5 8.95 9.85
AKAM 150821C00063000 C 08/21/15 63.0 8.50 9.40
AKAM 150821C00063500 C 08/21/15 63.5 8.05 8.95
AKAM 150821C00064000 C 08/21/15 64.0 7.65 8.50
AKAM 150821C00064500 C 08/21/15 64.5 7.70 8.05
AKAM 150821C00065000 C 08/21/15 65.0 7.25 7.55
AKAM 150821C00065500 C 08/21/15 65.5 6.85 7.15
AKAM 150821C00066000 C 08/21/15 66.0 6.45 6.85
AKAM 150821C00066500 C 08/21/15 66.5 6.10 6.45
AKAM 150821C00067000 C 08/21/15 67.0 5.70 5.95
AKAM 150821C00067500 C 08/21/15 67.5 5.35 5.60
AKAM 150821C00068000 C 08/21/15 68.0 5.00 5.20
AKAM 150821C00068500 C 08/21/15 68.5 4.65 4.85
AKAM 150821C00069000 C 08/21/15 69.0 4.35 4.50
AKAM 150821C00069500 C 08/21/15 69.5 4.00 4.20
AKAM 150821C00070000 C 08/21/15 70.0 3.70 3.90
AKAM 150821C00070500 C 08/21/15 70.5 3.40 3.60
AKAM 150821C00071000 C 08/21/15 71.0 3.15 3.30
AKAM 150821C00071500 C 08/21/15 71.5 2.93 3.05
AKAM 150821C00072000 C 08/21/15 72.0 2.66 2.77
AKAM 150821C00072500 C 08/21/15 72.5 2.43 2.54
AKAM 150821C00073000 C 08/21/15 73.0 2.22 2.32
AKAM 150821C00073500 C 08/21/15 73.5 2.01 2.12
AKAM 150821C00074000 C 08/21/15 74.0 1.83 1.93
AKAM 150821C00074500 C 08/21/15 74.5 1.65 1.75
AKAM 150821C00075000 C 08/21/15 75.0 1.50 1.59
AKAM 150821C00075500 C 08/21/15 75.5 1.34 1.43
AKAM 150821C00076000 C 08/21/15 76.0 1.20 1.29
AKAM 150821C00076500 C 08/21/15 76.5 1.09 1.17
AKAM 150821C00077000 C 08/21/15 77.0 0.97 1.05
AKAM 150821C00077500 C 08/21/15 77.5 0.87 0.95
AKAM 150821C00078000 C 08/21/15 78.0 0.77 0.85
AKAM 150821C00078500 C 08/21/15 78.5 0.69 0.76
AKAM 150821C00079000 C 08/21/15 79.0 0.60 0.69
AKAM 150821C00079500 C 08/21/15 79.5 0.52 0.62
AKAM 150821C00080000 C 08/21/15 80.0 0.46 0.55
AKAM 150821C00080500 C 08/21/15 80.5 0.41 0.49
AKAM 150821C00081000 C 08/21/15 81.0 0.36 0.44
AKAM 150821C00081500 C 08/21/15 81.5 0.33 0.39
AKAM 150821C00082000 C 08/21/15 82.0 0.28 0.35
AKAM 150821C00082500 C 08/21/15 82.5 0.26 0.31
AKAM 150821C00083000 C 08/21/15 83.0 0.22 0.28
AKAM 150821C00083500 C 08/21/15 83.5 0.19 0.25
AKAM 150821C00084000 C 08/21/15 84.0 0.18 0.22
AKAM 150821C00084500 C 08/21/15 84.5 0.13 0.20
AKAM 150821C00085000 C 08/21/15 85.0 0.14 0.18
AKAM 150821C00085500 C 08/21/15 85.5 0.11 0.17
AKAM 150821C00086000 C 08/21/15 86.0 0.09 0.15
AKAM 150821C00087000 C 08/21/15 87.0 0.07 0.14
AKAM 150821C00087500 C 08/21/15 87.5 0.06 0.13
AKAM 150821C00088000 C 08/21/15 88.0 0.05 0.13
AKAM 150821C00090000 C 08/21/15 90.0 0.03 0.09
AKAM 150821C00095000 C 08/21/15 95.0 0.00 0.07
AKAM 150821C00100000 C 08/21/15 100.0 0.00 0.06
AKAM 150821P00032500 P 08/21/15 32.5 0.00 0.04
AKAM 150821P00035000 P 08/21/15 35.0 0.00 0.05
AKAM 150821P00037500 P 08/21/15 37.5 0.00 0.05
AKAM 150821P00040000 P 08/21/15 40.0 0.00 0.05
AKAM 150821P00042500 P 08/21/15 42.5 0.00 0.05
AKAM 150821P00045000 P 08/21/15 45.0 0.00 0.06
AKAM 150821P00047500 P 08/21/15 47.5 0.00 0.06
AKAM 150821P00050000 P 08/21/15 50.0 0.00 0.07
AKAM 150821P00052500 P 08/21/15 52.5 0.00 0.08
AKAM 150821P00055000 P 08/21/15 55.0 0.04 0.09
AKAM 150821P00057500 P 08/21/15 57.5 0.10 0.15
AKAM 150821P00059000 P 08/21/15 59.0 0.15 0.21
AKAM 150821P00060000 P 08/21/15 60.0 0.20 0.26
AKAM 150821P00060500 P 08/21/15 60.5 0.24 0.28
AKAM 150821P00061000 P 08/21/15 61.0 0.26 0.32
AKAM 150821P00061500 P 08/21/15 61.5 0.30 0.36
AKAM 150821P00062000 P 08/21/15 62.0 0.35 0.40
AKAM 150821P00062500 P 08/21/15 62.5 0.38 0.45
AKAM 150821P00063000 P 08/21/15 63.0 0.44 0.51
AKAM 150821P00063500 P 08/21/15 63.5 0.49 0.57
AKAM 150821P00064000 P 08/21/15 64.0 0.55 0.63
AKAM 150821P00064500 P 08/21/15 64.5 0.63 0.71
AKAM 150821P00065000 P 08/21/15 65.0 0.70 0.79
AKAM 150821P00065500 P 08/21/15 65.5 0.80 0.88
AKAM 150821P00066000 P 08/21/15 66.0 0.89 0.98
AKAM 150821P00066500 P 08/21/15 66.5 1.00 1.09
AKAM 150821P00067000 P 08/21/15 67.0 1.12 1.21
AKAM 150821P00067500 P 08/21/15 67.5 1.25 1.34
AKAM 150821P00068000 P 08/21/15 68.0 1.39 1.48
AKAM 150821P00068500 P 08/21/15 68.5 1.54 1.65
AKAM 150821P00069000 P 08/21/15 69.0 1.71 1.81
AKAM 150821P00069500 P 08/21/15 69.5 1.89 2.00
AKAM 150821P00070000 P 08/21/15 70.0 2.08 2.19
AKAM 150821P00070500 P 08/21/15 70.5 2.27 2.40
AKAM 150821P00071000 P 08/21/15 71.0 2.51 2.63
AKAM 150821P00071500 P 08/21/15 71.5 2.79 2.87
AKAM 150821P00072000 P 08/21/15 72.0 3.00 3.15
AKAM 150821P00072500 P 08/21/15 72.5 3.25 3.40
AKAM 150821P00073000 P 08/21/15 73.0 3.50 3.70
AKAM 150821P00073500 P 08/21/15 73.5 3.80 4.00
AKAM 150821P00074000 P 08/21/15 74.0 4.15 4.30
AKAM 150821P00074500 P 08/21/15 74.5 4.45 4.65
AKAM 150821P00075000 P 08/21/15 75.0 4.80 5.00
AKAM 150821P00075500 P 08/21/15 75.5 5.10 5.35
AKAM 150821P00076000 P 08/21/15 76.0 5.45 5.75
AKAM 150821P00076500 P 08/21/15 76.5 5.80 6.10
AKAM 150821P00077000 P 08/21/15 77.0 6.25 6.50
AKAM 150821P00077500 P 08/21/15 77.5 6.65 6.90
AKAM 150821P00078000 P 08/21/15 78.0 7.05 7.30
AKAM 150821P00078500 P 08/21/15 78.5 7.15 7.65
AKAM 150821P00079000 P 08/21/15 79.0 7.50 8.50
AKAM 150821P00079500 P 08/21/15 79.5 7.60 8.95
AKAM 150821P00080000 P 08/21/15 80.0 8.05 9.40
AKAM 150821P00080500 P 08/21/15 80.5 8.45 9.85
AKAM 150821P00081000 P 08/21/15 81.0 8.90 10.30
AKAM 150821P00081500 P 08/21/15 81.5 9.35 10.75
AKAM 150821P00082000 P 08/21/15 82.0 9.60 11.25
AKAM 150821P00082500 P 08/21/15 82.5 10.25 11.70
AKAM 150821P00083000 P 08/21/15 83.0 10.55 12.25
AKAM 150821P00083500 P 08/21/15 83.5 11.20 12.85
AKAM 150821P00084000 P 08/21/15 84.0 11.50 13.15
AKAM 150821P00084500 P 08/21/15 84.5 12.05 13.85
AKAM 150821P00085000 P 08/21/15 85.0 12.60 14.15
AKAM 150821P00085500 P 08/21/15 85.5 12.95 14.80
AKAM 150821P00086000 P 08/21/15 86.0 13.40 15.25
AKAM 150821P00087000 P 08/21/15 87.0 14.35 16.15
AKAM 150821P00087500 P 08/21/15 87.5 14.85 16.55
AKAM 150821P00088000 P 08/21/15 88.0 15.45 17.05
AKAM 150821P00090000 P 08/21/15 90.0 17.35 19.05
AKAM 150821P00095000 P 08/21/15 95.0 21.80 24.25
AKAM 150821P00100000 P 08/21/15 100.0 26.80 29.05
AKAM 150828C00055000 C 08/28/15 55.0 16.05 17.75
AKAM 150828C00060000 C 08/28/15 60.0 11.25 13.20
AKAM 150828C00061000 C 08/28/15 61.0 10.30 12.30
AKAM 150828C00062000 C 08/28/15 62.0 9.40 11.30
AKAM 150828C00062500 C 08/28/15 62.5 8.95 10.60
AKAM 150828C00063000 C 08/28/15 63.0 8.50 10.20
AKAM 150828C00063500 C 08/28/15 63.5 8.10 9.55
AKAM 150828C00064000 C 08/28/15 64.0 7.65 9.05
AKAM 150828C00064500 C 08/28/15 64.5 7.20 8.65
AKAM 150828C00065000 C 08/28/15 65.0 6.85 8.20
AKAM 150828C00065500 C 08/28/15 65.5 6.45 7.75
AKAM 150828C00066000 C 08/28/15 66.0 6.00 7.30
AKAM 150828C00066500 C 08/28/15 66.5 5.65 6.90
AKAM 150828C00067000 C 08/28/15 67.0 5.30 6.50
AKAM 150828C00067500 C 08/28/15 67.5 5.20 5.80
AKAM 150828C00068000 C 08/28/15 68.0 5.05 5.30
AKAM 150828C00068500 C 08/28/15 68.5 4.60 4.95
AKAM 150828C00069000 C 08/28/15 69.0 4.40 4.60
AKAM 150828C00069500 C 08/28/15 69.5 4.10 4.30
AKAM 150828C00070000 C 08/28/15 70.0 3.75 4.00
AKAM 150828C00070500 C 08/28/15 70.5 3.40 3.70
AKAM 150828C00071000 C 08/28/15 71.0 3.20 3.40
AKAM 150828C00071500 C 08/28/15 71.5 3.00 3.15
AKAM 150828C00072000 C 08/28/15 72.0 2.75 2.88
AKAM 150828C00072500 C 08/28/15 72.5 2.52 2.64
AKAM 150828C00073000 C 08/28/15 73.0 2.28 2.43
AKAM 150828C00073500 C 08/28/15 73.5 2.07 2.21
AKAM 150828C00074000 C 08/28/15 74.0 1.89 2.02
AKAM 150828C00074500 C 08/28/15 74.5 1.71 1.84
AKAM 150828C00075000 C 08/28/15 75.0 1.55 1.67
AKAM 150828C00075500 C 08/28/15 75.5 1.39 1.52
AKAM 150828C00076000 C 08/28/15 76.0 1.26 1.38
AKAM 150828C00076500 C 08/28/15 76.5 1.13 1.24
AKAM 150828C00077000 C 08/28/15 77.0 1.02 1.12
AKAM 150828C00077500 C 08/28/15 77.5 0.91 1.02
AKAM 150828C00078000 C 08/28/15 78.0 0.82 0.92
AKAM 150828C00078500 C 08/28/15 78.5 0.73 0.82
AKAM 150828C00079000 C 08/28/15 79.0 0.62 0.74
AKAM 150828C00079500 C 08/28/15 79.5 0.47 0.69
AKAM 150828C00080000 C 08/28/15 80.0 0.42 0.63
AKAM 150828C00081000 C 08/28/15 81.0 0.40 0.48
AKAM 150828C00082000 C 08/28/15 82.0 0.30 0.38
AKAM 150828C00083000 C 08/28/15 83.0 0.21 0.32
AKAM 150828C00085000 C 08/28/15 85.0 0.13 0.31
AKAM 150828C00090000 C 08/28/15 90.0 0.02 0.10
AKAM 150828P00055000 P 08/28/15 55.0 0.04 0.27
AKAM 150828P00060000 P 08/28/15 60.0 0.16 0.42
AKAM 150828P00061000 P 08/28/15 61.0 0.21 0.50
AKAM 150828P00062000 P 08/28/15 62.0 0.25 0.55
AKAM 150828P00062500 P 08/28/15 62.5 0.29 0.59
AKAM 150828P00063000 P 08/28/15 63.0 0.34 0.63
AKAM 150828P00063500 P 08/28/15 63.5 0.39 0.68
AKAM 150828P00064000 P 08/28/15 64.0 0.57 0.73
AKAM 150828P00064500 P 08/28/15 64.5 0.67 0.81
AKAM 150828P00065000 P 08/28/15 65.0 0.68 0.89
AKAM 150828P00065500 P 08/28/15 65.5 0.86 0.97
AKAM 150828P00066000 P 08/28/15 66.0 0.97 1.06
AKAM 150828P00066500 P 08/28/15 66.5 1.07 1.17
AKAM 150828P00067000 P 08/28/15 67.0 1.19 1.29
AKAM 150828P00067500 P 08/28/15 67.5 1.32 1.44
AKAM 150828P00068000 P 08/28/15 68.0 1.45 1.58
AKAM 150828P00068500 P 08/28/15 68.5 1.61 1.74
AKAM 150828P00069000 P 08/28/15 69.0 1.78 1.93
AKAM 150828P00069500 P 08/28/15 69.5 1.96 2.11
AKAM 150828P00070000 P 08/28/15 70.0 2.15 2.31
AKAM 150828P00070500 P 08/28/15 70.5 2.36 2.52
AKAM 150828P00071000 P 08/28/15 71.0 2.58 2.75
AKAM 150828P00071500 P 08/28/15 71.5 2.84 2.98
AKAM 150828P00072000 P 08/28/15 72.0 3.05 3.25
AKAM 150828P00072500 P 08/28/15 72.5 3.35 3.55
AKAM 150828P00073000 P 08/28/15 73.0 3.55 3.80
AKAM 150828P00073500 P 08/28/15 73.5 3.85 4.10
AKAM 150828P00074000 P 08/28/15 74.0 4.15 4.40
AKAM 150828P00074500 P 08/28/15 74.5 4.45 4.75
AKAM 150828P00075000 P 08/28/15 75.0 4.75 5.10
AKAM 150828P00075500 P 08/28/15 75.5 5.15 5.45
AKAM 150828P00076000 P 08/28/15 76.0 5.50 5.80
AKAM 150828P00076500 P 08/28/15 76.5 5.80 6.25
AKAM 150828P00077000 P 08/28/15 77.0 6.15 6.90
AKAM 150828P00077500 P 08/28/15 77.5 6.55 7.30
AKAM 150828P00078000 P 08/28/15 78.0 6.95 7.70
AKAM 150828P00078500 P 08/28/15 78.5 7.00 8.15
AKAM 150828P00079000 P 08/28/15 79.0 7.25 8.60
AKAM 150828P00079500 P 08/28/15 79.5 7.65 9.00
AKAM 150828P00080000 P 08/28/15 80.0 8.05 9.45
AKAM 150828P00081000 P 08/28/15 81.0 8.90 10.35
AKAM 150828P00082000 P 08/28/15 82.0 9.60 11.50
AKAM 150828P00083000 P 08/28/15 83.0 10.55 12.40
AKAM 150828P00085000 P 08/28/15 85.0 12.25 14.20
AKAM 150828P00090000 P 08/28/15 90.0 17.30 19.15
AKAM 150904C00064000 C 09/04/15 64.0 7.70 9.25
AKAM 150904C00065000 C 09/04/15 65.0 6.90 8.40
AKAM 150904C00065500 C 09/04/15 65.5 6.50 8.00
AKAM 150904C00066000 C 09/04/15 66.0 6.15 7.55
AKAM 150904C00066500 C 09/04/15 66.5 6.00 6.65
AKAM 150904C00067000 C 09/04/15 67.0 5.65 6.25
AKAM 150904C00067500 C 09/04/15 67.5 5.30 5.90
AKAM 150904C00068000 C 09/04/15 68.0 5.10 5.40
AKAM 150904C00068500 C 09/04/15 68.5 4.70 5.05
AKAM 150904C00069000 C 09/04/15 69.0 4.45 4.70
AKAM 150904C00069500 C 09/04/15 69.5 4.10 4.40
AKAM 150904C00070000 C 09/04/15 70.0 3.85 4.10
AKAM 150904C00070500 C 09/04/15 70.5 3.55 3.80
AKAM 150904C00071000 C 09/04/15 71.0 3.20 3.55
AKAM 150904C00071500 C 09/04/15 71.5 3.10 3.25
AKAM 150904C00072000 C 09/04/15 72.0 2.86 3.05
AKAM 150904C00072500 C 09/04/15 72.5 2.59 2.77
AKAM 150904C00073000 C 09/04/15 73.0 2.41 2.56
AKAM 150904C00073500 C 09/04/15 73.5 2.20 2.35
AKAM 150904C00074000 C 09/04/15 74.0 2.01 2.15
AKAM 150904C00074500 C 09/04/15 74.5 1.83 1.98
AKAM 150904C00075000 C 09/04/15 75.0 1.66 1.80
AKAM 150904C00075500 C 09/04/15 75.5 1.51 1.64
AKAM 150904C00076000 C 09/04/15 76.0 1.37 1.50
AKAM 150904C00076500 C 09/04/15 76.5 1.24 1.36
AKAM 150904C00077000 C 09/04/15 77.0 1.12 1.23
AKAM 150904C00077500 C 09/04/15 77.5 1.01 1.12
AKAM 150904C00078000 C 09/04/15 78.0 0.89 1.02
AKAM 150904C00078500 C 09/04/15 78.5 0.80 0.91
AKAM 150904C00079000 C 09/04/15 79.0 0.72 0.83
AKAM 150904C00079500 C 09/04/15 79.5 0.65 0.75
AKAM 150904C00080000 C 09/04/15 80.0 0.57 0.68
AKAM 150904C00081000 C 09/04/15 81.0 0.37 0.57
AKAM 150904C00082000 C 09/04/15 82.0 0.29 0.46
AKAM 150904P00064000 P 09/04/15 64.0 0.44 0.79
AKAM 150904P00065000 P 09/04/15 65.0 0.78 1.02
AKAM 150904P00065500 P 09/04/15 65.5 0.93 1.05
AKAM 150904P00066000 P 09/04/15 66.0 1.06 1.15
AKAM 150904P00066500 P 09/04/15 66.5 1.17 1.28
AKAM 150904P00067000 P 09/04/15 67.0 1.30 1.41
AKAM 150904P00067500 P 09/04/15 67.5 1.43 1.55
AKAM 150904P00068000 P 09/04/15 68.0 1.57 1.71
AKAM 150904P00068500 P 09/04/15 68.5 1.73 1.86
AKAM 150904P00069000 P 09/04/15 69.0 1.90 2.04
AKAM 150904P00069500 P 09/04/15 69.5 2.08 2.22
AKAM 150904P00070000 P 09/04/15 70.0 2.27 2.43
AKAM 150904P00070500 P 09/04/15 70.5 2.48 2.64
AKAM 150904P00071000 P 09/04/15 71.0 2.71 2.87
AKAM 150904P00071500 P 09/04/15 71.5 2.95 3.15
AKAM 150904P00072000 P 09/04/15 72.0 3.20 3.40
AKAM 150904P00072500 P 09/04/15 72.5 3.45 3.65
AKAM 150904P00073000 P 09/04/15 73.0 3.65 3.95
AKAM 150904P00073500 P 09/04/15 73.5 3.95 4.25
AKAM 150904P00074000 P 09/04/15 74.0 4.25 4.55
AKAM 150904P00074500 P 09/04/15 74.5 4.55 4.85
AKAM 150904P00075000 P 09/04/15 75.0 4.80 5.20
AKAM 150904P00075500 P 09/04/15 75.5 5.15 5.55
AKAM 150904P00076000 P 09/04/15 76.0 5.55 5.90
AKAM 150904P00076500 P 09/04/15 76.5 5.90 6.35
AKAM 150904P00077000 P 09/04/15 77.0 6.25 6.95
AKAM 150904P00077500 P 09/04/15 77.5 6.75 7.35
AKAM 150904P00078000 P 09/04/15 78.0 7.00 7.80
AKAM 150904P00078500 P 09/04/15 78.5 7.05 8.20
AKAM 150904P00079000 P 09/04/15 79.0 7.20 8.65
AKAM 150904P00079500 P 09/04/15 79.5 7.60 9.05
AKAM 150904P00080000 P 09/04/15 80.0 8.00 9.50
AKAM 150904P00081000 P 09/04/15 81.0 8.90 10.40
AKAM 150904P00082000 P 09/04/15 82.0 9.80 11.65
AKAM 150918C00037500 C 09/18/15 37.5 33.25 35.65
AKAM 150918C00040000 C 09/18/15 40.0 30.75 33.15
AKAM 150918C00042500 C 09/18/15 42.5 28.50 30.50
AKAM 150918C00045000 C 09/18/15 45.0 26.00 28.00
AKAM 150918C00047500 C 09/18/15 47.5 23.50 25.75
AKAM 150918C00050000 C 09/18/15 50.0 20.85 23.30
AKAM 150918C00055000 C 09/18/15 55.0 16.15 18.20
AKAM 150918C00060000 C 09/18/15 60.0 11.40 12.90
AKAM 150918C00065000 C 09/18/15 65.0 7.15 8.40
AKAM 150918C00067500 C 09/18/15 67.5 5.70 6.05
AKAM 150918C00070000 C 09/18/15 70.0 4.10 4.40
AKAM 150918C00072500 C 09/18/15 72.5 2.82 2.97
AKAM 150918C00075000 C 09/18/15 75.0 1.83 2.02
AKAM 150918C00077500 C 09/18/15 77.5 1.15 1.28
AKAM 150918C00080000 C 09/18/15 80.0 0.70 0.80
AKAM 150918C00082500 C 09/18/15 82.5 0.43 0.49
AKAM 150918C00085000 C 09/18/15 85.0 0.25 0.30
AKAM 150918C00090000 C 09/18/15 90.0 0.05 0.15
AKAM 150918C00095000 C 09/18/15 95.0 0.01 0.10
AKAM 150918C00100000 C 09/18/15 100.0 0.00 0.08
AKAM 150918C00105000 C 09/18/15 105.0 0.00 0.06
AKAM 150918P00037500 P 09/18/15 37.5 0.00 0.05
AKAM 150918P00040000 P 09/18/15 40.0 0.00 0.06
AKAM 150918P00042500 P 09/18/15 42.5 0.00 0.06
AKAM 150918P00045000 P 09/18/15 45.0 0.00 0.07
AKAM 150918P00047500 P 09/18/15 47.5 0.00 0.09
AKAM 150918P00050000 P 09/18/15 50.0 0.02 0.11
AKAM 150918P00055000 P 09/18/15 55.0 0.11 0.20
AKAM 150918P00060000 P 09/18/15 60.0 0.35 0.42
AKAM 150918P00065000 P 09/18/15 65.0 1.01 1.08
AKAM 150918P00067500 P 09/18/15 67.5 1.62 1.71
AKAM 150918P00070000 P 09/18/15 70.0 2.50 2.61
AKAM 150918P00072500 P 09/18/15 72.5 3.65 3.85
AKAM 150918P00075000 P 09/18/15 75.0 5.10 5.35
AKAM 150918P00077500 P 09/18/15 77.5 6.80 7.20
AKAM 150918P00080000 P 09/18/15 80.0 8.30 9.60
AKAM 150918P00082500 P 09/18/15 82.5 10.45 11.90
AKAM 150918P00085000 P 09/18/15 85.0 12.55 14.20
AKAM 150918P00090000 P 09/18/15 90.0 17.50 19.05
AKAM 150918P00095000 P 09/18/15 95.0 22.05 24.10
AKAM 150918P00100000 P 09/18/15 100.0 26.80 29.15
AKAM 150918P00105000 P 09/18/15 105.0 31.90 34.30
AKAM 151120C00037500 C 11/20/15 37.5 31.85 35.80
AKAM 151120C00040000 C 11/20/15 40.0 29.45 33.30
AKAM 151120C00042500 C 11/20/15 42.5 27.00 30.85
AKAM 151120C00045000 C 11/20/15 45.0 25.95 28.00
AKAM 151120C00047500 C 11/20/15 47.5 23.45 25.45
AKAM 151120C00050000 C 11/20/15 50.0 19.80 23.85
AKAM 151120C00055000 C 11/20/15 55.0 16.55 18.05
AKAM 151120C00060000 C 11/20/15 60.0 12.20 13.55
AKAM 151120C00062500 C 11/20/15 62.5 10.55 10.95
AKAM 151120C00065000 C 11/20/15 65.0 8.65 9.05
AKAM 151120C00067500 C 11/20/15 67.5 7.00 7.35
AKAM 151120C00070000 C 11/20/15 70.0 5.50 5.80
AKAM 151120C00072500 C 11/20/15 72.5 4.25 4.45
AKAM 151120C00075000 C 11/20/15 75.0 3.20 3.45
AKAM 151120C00077500 C 11/20/15 77.5 2.37 2.54
AKAM 151120C00080000 C 11/20/15 80.0 1.66 1.84
AKAM 151120C00082500 C 11/20/15 82.5 1.16 1.32
AKAM 151120C00085000 C 11/20/15 85.0 0.80 0.93
AKAM 151120C00087500 C 11/20/15 87.5 0.55 0.65
AKAM 151120C00090000 C 11/20/15 90.0 0.37 0.46
AKAM 151120C00095000 C 11/20/15 95.0 0.17 0.27
AKAM 151120C00100000 C 11/20/15 100.0 0.09 0.15
AKAM 151120C00105000 C 11/20/15 105.0 0.05 0.10
AKAM 151120P00037500 P 11/20/15 37.5 0.00 0.03
AKAM 151120P00040000 P 11/20/15 40.0 0.02 0.05
AKAM 151120P00042500 P 11/20/15 42.5 0.04 0.08
AKAM 151120P00045000 P 11/20/15 45.0 0.07 0.13
AKAM 151120P00047500 P 11/20/15 47.5 0.13 0.20
AKAM 151120P00050000 P 11/20/15 50.0 0.19 0.29
AKAM 151120P00055000 P 11/20/15 55.0 0.46 0.55
AKAM 151120P00060000 P 11/20/15 60.0 1.01 1.13
AKAM 151120P00062500 P 11/20/15 62.5 1.45 1.60
AKAM 151120P00065000 P 11/20/15 65.0 2.05 2.23
AKAM 151120P00067500 P 11/20/15 67.5 2.82 3.00
AKAM 151120P00070000 P 11/20/15 70.0 3.80 4.00
AKAM 151120P00072500 P 11/20/15 72.5 5.00 5.20
AKAM 151120P00075000 P 11/20/15 75.0 6.40 6.70
AKAM 151120P00077500 P 11/20/15 77.5 8.00 8.35
AKAM 151120P00080000 P 11/20/15 80.0 9.80 10.20
AKAM 151120P00082500 P 11/20/15 82.5 11.80 12.20
AKAM 151120P00085000 P 11/20/15 85.0 13.95 14.35
AKAM 151120P00087500 P 11/20/15 87.5 15.60 17.00
AKAM 151120P00090000 P 11/20/15 90.0 17.60 19.40
AKAM 151120P00095000 P 11/20/15 95.0 22.00 24.20
AKAM 151120P00100000 P 11/20/15 100.0 26.85 29.10
AKAM 151120P00105000 P 11/20/15 105.0 31.00 34.10
AKAM 160115C00025000 C 01/15/16 25.0 44.50 47.90
AKAM 160115C00030000 C 01/15/16 30.0 40.15 42.85
AKAM 160115C00033000 C 01/15/16 33.0 36.40 41.15
AKAM 160115C00035000 C 01/15/16 35.0 35.85 37.95
AKAM 160115C00038000 C 01/15/16 38.0 31.40 36.15
AKAM 160115C00040000 C 01/15/16 40.0 31.15 32.90
AKAM 160115C00043000 C 01/15/16 43.0 26.50 31.25
AKAM 160115C00045000 C 01/15/16 45.0 26.25 28.05
AKAM 160115C00048000 C 01/15/16 48.0 21.65 26.40
AKAM 160115C00050000 C 01/15/16 50.0 22.05 23.05
AKAM 160115C00052500 C 01/15/16 52.5 19.15 20.70
AKAM 160115C00055000 C 01/15/16 55.0 16.95 18.40
AKAM 160115C00057500 C 01/15/16 57.5 14.80 16.20
AKAM 160115C00060000 C 01/15/16 60.0 12.70 13.75
AKAM 160115C00062500 C 01/15/16 62.5 11.15 11.55
AKAM 160115C00065000 C 01/15/16 65.0 9.40 9.65
AKAM 160115C00067500 C 01/15/16 67.5 7.75 8.00
AKAM 160115C00070000 C 01/15/16 70.0 6.30 6.50
AKAM 160115C00072500 C 01/15/16 72.5 5.00 5.25
AKAM 160115C00075000 C 01/15/16 75.0 3.95 4.20
AKAM 160115C00077500 C 01/15/16 77.5 3.10 3.25
AKAM 160115C00080000 C 01/15/16 80.0 2.30 2.46
AKAM 160115C00082500 C 01/15/16 82.5 1.69 1.86
AKAM 160115C00085000 C 01/15/16 85.0 1.24 1.42
AKAM 160115C00087500 C 01/15/16 87.5 0.91 1.06
AKAM 160115C00090000 C 01/15/16 90.0 0.66 0.78
AKAM 160115C00095000 C 01/15/16 95.0 0.35 0.44
AKAM 160115C00100000 C 01/15/16 100.0 0.17 0.25
AKAM 160115C00105000 C 01/15/16 105.0 0.09 0.16
AKAM 160115P00025000 P 01/15/16 25.0 0.00 0.02
AKAM 160115P00030000 P 01/15/16 30.0 0.00 0.03
AKAM 160115P00033000 P 01/15/16 33.0 0.01 4.80
AKAM 160115P00035000 P 01/15/16 35.0 0.03 0.07
AKAM 160115P00038000 P 01/15/16 38.0 0.02 4.80
AKAM 160115P00040000 P 01/15/16 40.0 0.08 0.16
AKAM 160115P00043000 P 01/15/16 43.0 0.02 4.80
AKAM 160115P00045000 P 01/15/16 45.0 0.19 0.29
AKAM 160115P00048000 P 01/15/16 48.0 0.11 4.85
AKAM 160115P00050000 P 01/15/16 50.0 0.39 0.49
AKAM 160115P00052500 P 01/15/16 52.5 0.54 0.64
AKAM 160115P00055000 P 01/15/16 55.0 0.75 0.87
AKAM 160115P00057500 P 01/15/16 57.5 1.06 1.18
AKAM 160115P00060000 P 01/15/16 60.0 1.46 1.61
AKAM 160115P00062500 P 01/15/16 62.5 1.99 2.15
AKAM 160115P00065000 P 01/15/16 65.0 2.67 2.79
AKAM 160115P00067500 P 01/15/16 67.5 3.50 3.70
AKAM 160115P00070000 P 01/15/16 70.0 4.55 4.70
AKAM 160115P00072500 P 01/15/16 72.5 5.75 5.90
AKAM 160115P00075000 P 01/15/16 75.0 7.05 7.35
AKAM 160115P00077500 P 01/15/16 77.5 8.70 8.95
AKAM 160115P00080000 P 01/15/16 80.0 10.50 10.70
AKAM 160115P00082500 P 01/15/16 82.5 12.40 12.65
AKAM 160115P00085000 P 01/15/16 85.0 14.30 14.70
AKAM 160115P00087500 P 01/15/16 87.5 16.45 16.90
AKAM 160115P00090000 P 01/15/16 90.0 18.05 19.55
AKAM 160115P00095000 P 01/15/16 95.0 22.75 24.30
AKAM 160115P00100000 P 01/15/16 100.0 27.55 30.20
AKAM 160115P00105000 P 01/15/16 105.0 32.50 35.40
AKAM 160219C00037500 C 02/19/16 37.5 33.45 35.30
AKAM 160219C00040000 C 02/19/16 40.0 31.10 32.85
AKAM 160219C00042500 C 02/19/16 42.5 28.60 30.40
AKAM 160219C00045000 C 02/19/16 45.0 26.20 28.00
AKAM 160219C00047500 C 02/19/16 47.5 23.75 25.65
AKAM 160219C00050000 C 02/19/16 50.0 21.75 23.30
AKAM 160219C00055000 C 02/19/16 55.0 17.15 18.80
AKAM 160219C00060000 C 02/19/16 60.0 13.60 14.05
AKAM 160219C00062500 C 02/19/16 62.5 11.75 12.15
AKAM 160219C00065000 C 02/19/16 65.0 10.00 10.40
AKAM 160219C00067500 C 02/19/16 67.5 8.40 8.75
AKAM 160219C00070000 C 02/19/16 70.0 7.00 7.30
AKAM 160219C00072500 C 02/19/16 72.5 5.75 6.00
AKAM 160219C00075000 C 02/19/16 75.0 4.65 4.85
AKAM 160219C00077500 C 02/19/16 77.5 3.65 3.95
AKAM 160219C00080000 C 02/19/16 80.0 2.88 3.15
AKAM 160219C00082500 C 02/19/16 82.5 2.24 2.47
AKAM 160219C00085000 C 02/19/16 85.0 1.72 1.94
AKAM 160219C00090000 C 02/19/16 90.0 1.00 1.16
AKAM 160219C00095000 C 02/19/16 95.0 0.56 0.68
AKAM 160219C00100000 C 02/19/16 100.0 0.31 0.43
AKAM 160219C00105000 C 02/19/16 105.0 0.17 0.28
AKAM 160219C00110000 C 02/19/16 110.0 0.09 0.20
AKAM 160219P00037500 P 02/19/16 37.5 0.08 0.14
AKAM 160219P00040000 P 02/19/16 40.0 0.13 0.21
AKAM 160219P00042500 P 02/19/16 42.5 0.20 0.29
AKAM 160219P00045000 P 02/19/16 45.0 0.29 0.40
AKAM 160219P00047500 P 02/19/16 47.5 0.40 0.54
AKAM 160219P00050000 P 02/19/16 50.0 0.56 0.70
AKAM 160219P00055000 P 02/19/16 55.0 1.05 1.18
AKAM 160219P00060000 P 02/19/16 60.0 1.89 2.08
AKAM 160219P00062500 P 02/19/16 62.5 2.50 2.72
AKAM 160219P00065000 P 02/19/16 65.0 3.20 3.45
AKAM 160219P00067500 P 02/19/16 67.5 4.10 4.35
AKAM 160219P00070000 P 02/19/16 70.0 5.15 5.40
AKAM 160219P00072500 P 02/19/16 72.5 6.40 6.60
AKAM 160219P00075000 P 02/19/16 75.0 7.75 8.05
AKAM 160219P00077500 P 02/19/16 77.5 9.25 9.65
AKAM 160219P00080000 P 02/19/16 80.0 10.95 11.35
AKAM 160219P00082500 P 02/19/16 82.5 12.80 13.20
AKAM 160219P00085000 P 02/19/16 85.0 14.75 15.20
AKAM 160219P00090000 P 02/19/16 90.0 19.00 19.45
AKAM 160219P00095000 P 02/19/16 95.0 22.90 24.60
AKAM 160219P00100000 P 02/19/16 100.0 27.65 29.25
AKAM 160219P00105000 P 02/19/16 105.0 32.55 34.50
AKAM 160219P00110000 P 02/19/16 110.0 36.60 40.70
AKAM 170120C00030000 C 01/20/17 30.0 40.00 44.40
AKAM 170120C00032500 C 01/20/17 32.5 37.55 42.20
AKAM 170120C00035000 C 01/20/17 35.0 35.30 40.00
AKAM 170120C00037500 C 01/20/17 37.5 32.90 37.50
AKAM 170120C00040000 C 01/20/17 40.0 31.80 34.90
AKAM 170120C00042500 C 01/20/17 42.5 30.20 32.10
AKAM 170120C00045000 C 01/20/17 45.0 27.25 30.50
AKAM 170120C00047500 C 01/20/17 47.5 24.75 27.80
AKAM 170120C00050000 C 01/20/17 50.0 23.90 25.70
AKAM 170120C00052500 C 01/20/17 52.5 22.30 22.90
AKAM 170120C00055000 C 01/20/17 55.0 20.45 21.05
AKAM 170120C00057500 C 01/20/17 57.5 18.65 19.20
AKAM 170120C00060000 C 01/20/17 60.0 16.95 17.50
AKAM 170120C00062500 C 01/20/17 62.5 15.35 15.85
AKAM 170120C00065000 C 01/20/17 65.0 13.85 14.35
AKAM 170120C00067500 C 01/20/17 67.5 12.45 12.90
AKAM 170120C00070000 C 01/20/17 70.0 11.15 11.55
AKAM 170120C00072500 C 01/20/17 72.5 9.95 10.30
AKAM 170120C00075000 C 01/20/17 75.0 8.85 9.10
AKAM 170120C00077500 C 01/20/17 77.5 7.80 8.10
AKAM 170120C00080000 C 01/20/17 80.0 6.85 7.20
AKAM 170120C00082500 C 01/20/17 82.5 6.00 6.35
AKAM 170120C00085000 C 01/20/17 85.0 5.25 5.55
AKAM 170120C00087500 C 01/20/17 87.5 4.55 4.90
AKAM 170120C00090000 C 01/20/17 90.0 3.95 4.25
AKAM 170120C00095000 C 01/20/17 95.0 2.95 3.25
AKAM 170120C00100000 C 01/20/17 100.0 2.19 2.48
AKAM 170120C00105000 C 01/20/17 105.0 1.63 1.90
AKAM 170120C00110000 C 01/20/17 110.0 1.18 1.46
AKAM 170120C00115000 C 01/20/17 115.0 0.87 1.12
AKAM 170120P00030000 P 01/20/17 30.0 0.25 0.36
AKAM 170120P00032500 P 01/20/17 32.5 0.34 0.49
AKAM 170120P00035000 P 01/20/17 35.0 0.46 0.62
AKAM 170120P00037500 P 01/20/17 37.5 0.60 0.80
AKAM 170120P00040000 P 01/20/17 40.0 0.78 1.01
AKAM 170120P00042500 P 01/20/17 42.5 1.02 1.26
AKAM 170120P00045000 P 01/20/17 45.0 1.32 1.56
AKAM 170120P00047500 P 01/20/17 47.5 1.68 1.93
AKAM 170120P00050000 P 01/20/17 50.0 2.10 2.34
AKAM 170120P00052500 P 01/20/17 52.5 2.60 2.84
AKAM 170120P00055000 P 01/20/17 55.0 3.15 3.40
AKAM 170120P00057500 P 01/20/17 57.5 3.85 4.10
AKAM 170120P00060000 P 01/20/17 60.0 4.60 4.90
AKAM 170120P00062500 P 01/20/17 62.5 5.45 5.75
AKAM 170120P00065000 P 01/20/17 65.0 6.45 6.75
AKAM 170120P00067500 P 01/20/17 67.5 7.50 7.80
AKAM 170120P00070000 P 01/20/17 70.0 8.65 9.00
AKAM 170120P00072500 P 01/20/17 72.5 9.95 10.25
AKAM 170120P00075000 P 01/20/17 75.0 11.25 11.60
AKAM 170120P00077500 P 01/20/17 77.5 12.70 13.00
AKAM 170120P00080000 P 01/20/17 80.0 14.25 14.70
AKAM 170120P00082500 P 01/20/17 82.5 15.90 16.35
AKAM 170120P00085000 P 01/20/17 85.0 17.65 18.10
AKAM 170120P00087500 P 01/20/17 87.5 19.45 19.95
AKAM 170120P00090000 P 01/20/17 90.0 21.35 21.85
AKAM 170120P00095000 P 01/20/17 95.0 25.40 25.90
AKAM 170120P00100000 P 01/20/17 100.0 29.70 30.25
AKAM 170120P00105000 P 01/20/17 105.0 33.20 35.15
AKAM 170120P00110000 P 01/20/17 110.0 37.80 39.70
AKAM 170120P00115000 P 01/20/17 115.0 42.50 45.00

OPRA data is delayed 15 minutes.