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 (2017-07-14)Premium Content

Akamai Technologies Inc (AKAM)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 170825C00030000 C 08/25/17 30.0 15.00 15.75
AKAM 170825C00035000 C 08/25/17 35.0 9.20 12.75
AKAM 170825C00039000 C 08/25/17 39.0 6.30 7.55
AKAM 170825C00040000 C 08/25/17 40.0 5.30 5.60
AKAM 170825C00040500 C 08/25/17 40.5 4.65 5.10
AKAM 170825C00041000 C 08/25/17 41.0 4.30 4.50
AKAM 170825C00041500 C 08/25/17 41.5 3.75 4.05
AKAM 170825C00042000 C 08/25/17 42.0 3.30 3.60
AKAM 170825C00042500 C 08/25/17 42.5 2.77 3.30
AKAM 170825C00043000 C 08/25/17 43.0 2.30 2.87
AKAM 170825C00043500 C 08/25/17 43.5 1.84 2.35
AKAM 170825C00044000 C 08/25/17 44.0 1.48 1.58
AKAM 170825C00044500 C 08/25/17 44.5 0.91 1.27
AKAM 170825C00045000 C 08/25/17 45.0 0.72 0.80
AKAM 170825C00045500 C 08/25/17 45.5 0.45 0.51
AKAM 170825C00046000 C 08/25/17 46.0 0.25 0.31
AKAM 170825C00046500 C 08/25/17 46.5 0.13 0.21
AKAM 170825C00047000 C 08/25/17 47.0 0.06 0.14
AKAM 170825C00047500 C 08/25/17 47.5 0.01 0.10
AKAM 170825C00048000 C 08/25/17 48.0 0.00 0.08
AKAM 170825C00048500 C 08/25/17 48.5 0.00 0.16
AKAM 170825C00049000 C 08/25/17 49.0 0.00 0.18
AKAM 170825C00049500 C 08/25/17 49.5 0.00 0.20
AKAM 170825C00050000 C 08/25/17 50.0 0.00 0.19
AKAM 170825C00050500 C 08/25/17 50.5 0.00 0.51
AKAM 170825C00051000 C 08/25/17 51.0 0.00 0.29
AKAM 170825C00051500 C 08/25/17 51.5 0.00 0.04
AKAM 170825C00052000 C 08/25/17 52.0 0.00 0.09
AKAM 170825C00052500 C 08/25/17 52.5 0.00 0.03
AKAM 170825C00053000 C 08/25/17 53.0 0.00 0.04
AKAM 170825C00053500 C 08/25/17 53.5 0.00 0.18
AKAM 170825C00054000 C 08/25/17 54.0 0.00 0.25
AKAM 170825C00054500 C 08/25/17 54.5 0.00 0.04
AKAM 170825C00055000 C 08/25/17 55.0 0.00 0.03
AKAM 170825C00055500 C 08/25/17 55.5 0.00 0.06
AKAM 170825C00056000 C 08/25/17 56.0 0.00 0.51
AKAM 170825C00056500 C 08/25/17 56.5 0.00 0.18
AKAM 170825C00057000 C 08/25/17 57.0 0.00 0.03
AKAM 170825C00057500 C 08/25/17 57.5 0.00 0.18
AKAM 170825C00058000 C 08/25/17 58.0 0.00 0.06
AKAM 170825C00059000 C 08/25/17 59.0 0.00 0.03
AKAM 170825C00060000 C 08/25/17 60.0 0.00 0.04
AKAM 170825C00065000 C 08/25/17 65.0 0.00 0.20
AKAM 170825C00070000 C 08/25/17 70.0 0.00 0.16
AKAM 170825C00075000 C 08/25/17 75.0 0.00 0.18
AKAM 170825P00030000 P 08/25/17 30.0 0.00 0.15
AKAM 170825P00035000 P 08/25/17 35.0 0.00 0.05
AKAM 170825P00039000 P 08/25/17 39.0 0.00 0.04
AKAM 170825P00040000 P 08/25/17 40.0 0.00 0.53
AKAM 170825P00040500 P 08/25/17 40.5 0.00 0.20
AKAM 170825P00041000 P 08/25/17 41.0 0.00 0.04
AKAM 170825P00041500 P 08/25/17 41.5 0.00 0.22
AKAM 170825P00042000 P 08/25/17 42.0 0.00 0.06
AKAM 170825P00042500 P 08/25/17 42.5 0.01 0.09
AKAM 170825P00043000 P 08/25/17 43.0 0.04 0.11
AKAM 170825P00043500 P 08/25/17 43.5 0.08 0.13
AKAM 170825P00044000 P 08/25/17 44.0 0.13 0.21
AKAM 170825P00044500 P 08/25/17 44.5 0.22 0.30
AKAM 170825P00045000 P 08/25/17 45.0 0.37 0.43
AKAM 170825P00045500 P 08/25/17 45.5 0.58 0.64
AKAM 170825P00046000 P 08/25/17 46.0 0.87 0.96
AKAM 170825P00046500 P 08/25/17 46.5 1.25 1.35
AKAM 170825P00047000 P 08/25/17 47.0 1.63 1.81
AKAM 170825P00047500 P 08/25/17 47.5 2.05 2.28
AKAM 170825P00048000 P 08/25/17 48.0 2.61 2.75
AKAM 170825P00048500 P 08/25/17 48.5 3.05 3.90
AKAM 170825P00049000 P 08/25/17 49.0 3.40 4.75
AKAM 170825P00049500 P 08/25/17 49.5 3.85 4.25
AKAM 170825P00050000 P 08/25/17 50.0 4.55 4.95
AKAM 170825P00050500 P 08/25/17 50.5 4.85 5.30
AKAM 170825P00051000 P 08/25/17 51.0 5.55 5.75
AKAM 170825P00051500 P 08/25/17 51.5 5.95 6.35
AKAM 170825P00052000 P 08/25/17 52.0 6.45 7.10
AKAM 170825P00052500 P 08/25/17 52.5 6.90 7.30
AKAM 170825P00053000 P 08/25/17 53.0 7.40 10.00
AKAM 170825P00053500 P 08/25/17 53.5 7.90 10.25
AKAM 170825P00054000 P 08/25/17 54.0 7.95 10.25
AKAM 170825P00054500 P 08/25/17 54.5 7.60 11.50
AKAM 170825P00055000 P 08/25/17 55.0 9.55 11.75
AKAM 170825P00055500 P 08/25/17 55.5 9.90 12.10
AKAM 170825P00056000 P 08/25/17 56.0 9.40 12.75
AKAM 170825P00056500 P 08/25/17 56.5 11.00 13.55
AKAM 170825P00057000 P 08/25/17 57.0 10.45 13.70
AKAM 170825P00057500 P 08/25/17 57.5 10.90 14.55
AKAM 170825P00058000 P 08/25/17 58.0 12.55 14.80
AKAM 170825P00059000 P 08/25/17 59.0 13.55 15.80
AKAM 170825P00060000 P 08/25/17 60.0 13.35 16.70
AKAM 170825P00065000 P 08/25/17 65.0 19.40 21.90
AKAM 170825P00070000 P 08/25/17 70.0 23.05 26.90
AKAM 170825P00075000 P 08/25/17 75.0 29.15 30.05
AKAM 170901C00030000 C 09/01/17 30.0 15.00 15.85
AKAM 170901C00035000 C 09/01/17 35.0 8.95 12.80
AKAM 170901C00039000 C 09/01/17 39.0 6.20 6.55
AKAM 170901C00040000 C 09/01/17 40.0 5.30 5.60
AKAM 170901C00041000 C 09/01/17 41.0 4.35 6.00
AKAM 170901C00041500 C 09/01/17 41.5 3.80 4.15
AKAM 170901C00042000 C 09/01/17 42.0 3.20 3.65
AKAM 170901C00042500 C 09/01/17 42.5 2.68 3.15
AKAM 170901C00043500 C 09/01/17 43.5 2.05 2.26
AKAM 170901C00044000 C 09/01/17 44.0 1.64 1.84
AKAM 170901C00044500 C 09/01/17 44.5 1.27 1.40
AKAM 170901C00045000 C 09/01/17 45.0 0.94 1.06
AKAM 170901C00045500 C 09/01/17 45.5 0.68 0.76
AKAM 170901C00046000 C 09/01/17 46.0 0.45 0.55
AKAM 170901C00046500 C 09/01/17 46.5 0.29 0.40
AKAM 170901C00047000 C 09/01/17 47.0 0.19 0.28
AKAM 170901C00047500 C 09/01/17 47.5 0.11 0.19
AKAM 170901C00048000 C 09/01/17 48.0 0.06 0.14
AKAM 170901C00048500 C 09/01/17 48.5 0.03 0.10
AKAM 170901C00049000 C 09/01/17 49.0 0.01 0.07
AKAM 170901C00049500 C 09/01/17 49.5 0.00 0.34
AKAM 170901C00050000 C 09/01/17 50.0 0.00 0.04
AKAM 170901C00050500 C 09/01/17 50.5 0.00 0.18
AKAM 170901C00051000 C 09/01/17 51.0 0.00 0.22
AKAM 170901C00051500 C 09/01/17 51.5 0.00 0.12
AKAM 170901C00052000 C 09/01/17 52.0 0.00 0.18
AKAM 170901C00052500 C 09/01/17 52.5 0.00 0.04
AKAM 170901C00053000 C 09/01/17 53.0 0.00 0.20
AKAM 170901C00053500 C 09/01/17 53.5 0.00 0.17
AKAM 170901C00054000 C 09/01/17 54.0 0.00 0.18
AKAM 170901C00054500 C 09/01/17 54.5 0.00 0.17
AKAM 170901C00055000 C 09/01/17 55.0 0.00 0.17
AKAM 170901C00055500 C 09/01/17 55.5 0.00 0.53
AKAM 170901C00056000 C 09/01/17 56.0 0.00 0.18
AKAM 170901C00056500 C 09/01/17 56.5 0.00 0.56
AKAM 170901C00057000 C 09/01/17 57.0 0.00 0.17
AKAM 170901C00057500 C 09/01/17 57.5 0.00 0.18
AKAM 170901C00058500 C 09/01/17 58.5 0.00 0.03
AKAM 170901C00059000 C 09/01/17 59.0 0.00 0.08
AKAM 170901C00060000 C 09/01/17 60.0 0.00 0.05
AKAM 170901C00065000 C 09/01/17 65.0 0.00 0.03
AKAM 170901C00070000 C 09/01/17 70.0 0.00 0.17
AKAM 170901C00075000 C 09/01/17 75.0 0.00 0.03
AKAM 170901P00030000 P 09/01/17 30.0 0.00 0.56
AKAM 170901P00035000 P 09/01/17 35.0 0.00 0.04
AKAM 170901P00039000 P 09/01/17 39.0 0.00 0.21
AKAM 170901P00040000 P 09/01/17 40.0 0.00 0.54
AKAM 170901P00041000 P 09/01/17 41.0 0.00 0.21
AKAM 170901P00041500 P 09/01/17 41.5 0.03 0.15
AKAM 170901P00042000 P 09/01/17 42.0 0.06 0.15
AKAM 170901P00042500 P 09/01/17 42.5 0.09 0.20
AKAM 170901P00043500 P 09/01/17 43.5 0.20 0.29
AKAM 170901P00044000 P 09/01/17 44.0 0.29 0.39
AKAM 170901P00044500 P 09/01/17 44.5 0.41 0.49
AKAM 170901P00045000 P 09/01/17 45.0 0.58 0.66
AKAM 170901P00045500 P 09/01/17 45.5 0.79 0.88
AKAM 170901P00046000 P 09/01/17 46.0 1.07 1.16
AKAM 170901P00046500 P 09/01/17 46.5 1.37 1.61
AKAM 170901P00047000 P 09/01/17 47.0 1.75 1.97
AKAM 170901P00047500 P 09/01/17 47.5 2.16 2.50
AKAM 170901P00048000 P 09/01/17 48.0 2.58 2.83
AKAM 170901P00048500 P 09/01/17 48.5 3.05 3.30
AKAM 170901P00049000 P 09/01/17 49.0 3.50 3.75
AKAM 170901P00049500 P 09/01/17 49.5 4.00 4.30
AKAM 170901P00050000 P 09/01/17 50.0 4.50 4.80
AKAM 170901P00050500 P 09/01/17 50.5 5.00 5.25
AKAM 170901P00051000 P 09/01/17 51.0 5.55 5.80
AKAM 170901P00051500 P 09/01/17 51.5 6.00 6.95
AKAM 170901P00052000 P 09/01/17 52.0 6.50 7.60
AKAM 170901P00052500 P 09/01/17 52.5 7.00 8.00
AKAM 170901P00053000 P 09/01/17 53.0 6.00 9.80
AKAM 170901P00053500 P 09/01/17 53.5 6.35 10.25
AKAM 170901P00054000 P 09/01/17 54.0 7.15 11.00
AKAM 170901P00054500 P 09/01/17 54.5 7.80 11.40
AKAM 170901P00055000 P 09/01/17 55.0 8.35 11.95
AKAM 170901P00055500 P 09/01/17 55.5 8.35 12.45
AKAM 170901P00056000 P 09/01/17 56.0 9.05 12.90
AKAM 170901P00056500 P 09/01/17 56.5 9.45 13.40
AKAM 170901P00057000 P 09/01/17 57.0 10.25 13.90
AKAM 170901P00057500 P 09/01/17 57.5 10.70 14.60
AKAM 170901P00058500 P 09/01/17 58.5 11.30 15.30
AKAM 170901P00059000 P 09/01/17 59.0 11.80 15.80
AKAM 170901P00060000 P 09/01/17 60.0 13.35 17.00
AKAM 170901P00065000 P 09/01/17 65.0 18.20 21.85
AKAM 170901P00070000 P 09/01/17 70.0 23.30 26.85
AKAM 170901P00075000 P 09/01/17 75.0 29.15 29.90
AKAM 170908C00035000 C 09/08/17 35.0 10.30 10.65
AKAM 170908C00039000 C 09/08/17 39.0 6.30 6.65
AKAM 170908C00039500 C 09/08/17 39.5 5.90 6.10
AKAM 170908C00040000 C 09/08/17 40.0 5.40 5.75
AKAM 170908C00040500 C 09/08/17 40.5 4.85 5.25
AKAM 170908C00041000 C 09/08/17 41.0 4.35 4.60
AKAM 170908C00041500 C 09/08/17 41.5 3.85 4.20
AKAM 170908C00042000 C 09/08/17 42.0 3.30 3.65
AKAM 170908C00042500 C 09/08/17 42.5 2.94 3.20
AKAM 170908C00043000 C 09/08/17 43.0 2.56 2.82
AKAM 170908C00043500 C 09/08/17 43.5 2.15 2.32
AKAM 170908C00044000 C 09/08/17 44.0 1.80 1.94
AKAM 170908C00044500 C 09/08/17 44.5 1.44 1.58
AKAM 170908C00045000 C 09/08/17 45.0 1.12 1.25
AKAM 170908C00045500 C 09/08/17 45.5 0.85 1.00
AKAM 170908C00046000 C 09/08/17 46.0 0.63 0.76
AKAM 170908C00046500 C 09/08/17 46.5 0.44 0.56
AKAM 170908C00047000 C 09/08/17 47.0 0.31 0.43
AKAM 170908C00047500 C 09/08/17 47.5 0.21 0.30
AKAM 170908C00048000 C 09/08/17 48.0 0.14 0.20
AKAM 170908C00048500 C 09/08/17 48.5 0.08 0.17
AKAM 170908C00049000 C 09/08/17 49.0 0.05 0.12
AKAM 170908C00049500 C 09/08/17 49.5 0.02 0.09
AKAM 170908C00050000 C 09/08/17 50.0 0.01 0.08
AKAM 170908C00050500 C 09/08/17 50.5 0.00 0.19
AKAM 170908C00051000 C 09/08/17 51.0 0.00 0.22
AKAM 170908C00051500 C 09/08/17 51.5 0.00 0.23
AKAM 170908C00052000 C 09/08/17 52.0 0.00 0.18
AKAM 170908C00052500 C 09/08/17 52.5 0.00 0.28
AKAM 170908C00053000 C 09/08/17 53.0 0.00 0.06
AKAM 170908C00054000 C 09/08/17 54.0 0.00 0.31
AKAM 170908C00055000 C 09/08/17 55.0 0.00 0.04
AKAM 170908C00060000 C 09/08/17 60.0 0.00 0.27
AKAM 170908P00035000 P 09/08/17 35.0 0.00 0.08
AKAM 170908P00039000 P 09/08/17 39.0 0.03 0.22
AKAM 170908P00039500 P 09/08/17 39.5 0.03 0.23
AKAM 170908P00040000 P 09/08/17 40.0 0.03 0.13
AKAM 170908P00040500 P 09/08/17 40.5 0.04 0.24
AKAM 170908P00041000 P 09/08/17 41.0 0.04 0.21
AKAM 170908P00041500 P 09/08/17 41.5 0.06 0.16
AKAM 170908P00042000 P 09/08/17 42.0 0.07 0.20
AKAM 170908P00042500 P 09/08/17 42.5 0.14 0.26
AKAM 170908P00043000 P 09/08/17 43.0 0.18 0.31
AKAM 170908P00043500 P 09/08/17 43.5 0.28 0.40
AKAM 170908P00044000 P 09/08/17 44.0 0.37 0.54
AKAM 170908P00044500 P 09/08/17 44.5 0.55 0.69
AKAM 170908P00045000 P 09/08/17 45.0 0.71 0.89
AKAM 170908P00045500 P 09/08/17 45.5 0.94 1.12
AKAM 170908P00046000 P 09/08/17 46.0 1.20 1.41
AKAM 170908P00046500 P 09/08/17 46.5 1.51 1.77
AKAM 170908P00047000 P 09/08/17 47.0 1.86 2.12
AKAM 170908P00047500 P 09/08/17 47.5 2.21 2.51
AKAM 170908P00048000 P 09/08/17 48.0 2.68 2.84
AKAM 170908P00048500 P 09/08/17 48.5 3.00 3.40
AKAM 170908P00049000 P 09/08/17 49.0 3.60 3.95
AKAM 170908P00049500 P 09/08/17 49.5 3.90 4.30
AKAM 170908P00050000 P 09/08/17 50.0 4.50 4.75
AKAM 170908P00050500 P 09/08/17 50.5 5.00 5.30
AKAM 170908P00051000 P 09/08/17 51.0 5.50 6.30
AKAM 170908P00051500 P 09/08/17 51.5 5.90 8.00
AKAM 170908P00052000 P 09/08/17 52.0 6.45 6.75
AKAM 170908P00052500 P 09/08/17 52.5 7.00 9.15
AKAM 170908P00053000 P 09/08/17 53.0 5.50 9.45
AKAM 170908P00054000 P 09/08/17 54.0 6.65 10.40
AKAM 170908P00055000 P 09/08/17 55.0 7.40 11.35
AKAM 170908P00060000 P 09/08/17 60.0 14.15 14.90
AKAM 170915C00035000 C 09/15/17 35.0 10.25 10.60
AKAM 170915C00037500 C 09/15/17 37.5 7.85 8.15
AKAM 170915C00040000 C 09/15/17 40.0 5.40 5.60
AKAM 170915C00042500 C 09/15/17 42.5 3.10 3.30
AKAM 170915C00045000 C 09/15/17 45.0 1.28 1.38
AKAM 170915C00047500 C 09/15/17 47.5 0.32 0.44
AKAM 170915C00050000 C 09/15/17 50.0 0.05 0.12
AKAM 170915C00052500 C 09/15/17 52.5 0.00 0.06
AKAM 170915C00055000 C 09/15/17 55.0 0.00 0.05
AKAM 170915C00057500 C 09/15/17 57.5 0.00 0.23
AKAM 170915C00060000 C 09/15/17 60.0 0.00 0.03
AKAM 170915C00065000 C 09/15/17 65.0 0.00 0.06
AKAM 170915C00070000 C 09/15/17 70.0 0.00 0.06
AKAM 170915P00035000 P 09/15/17 35.0 0.00 0.05
AKAM 170915P00037500 P 09/15/17 37.5 0.00 0.28
AKAM 170915P00040000 P 09/15/17 40.0 0.05 0.13
AKAM 170915P00042500 P 09/15/17 42.5 0.25 0.32
AKAM 170915P00045000 P 09/15/17 45.0 0.89 0.98
AKAM 170915P00047500 P 09/15/17 47.5 2.36 2.60
AKAM 170915P00050000 P 09/15/17 50.0 4.60 4.95
AKAM 170915P00052500 P 09/15/17 52.5 7.05 7.25
AKAM 170915P00055000 P 09/15/17 55.0 9.30 11.40
AKAM 170915P00057500 P 09/15/17 57.5 11.85 12.35
AKAM 170915P00060000 P 09/15/17 60.0 13.00 16.50
AKAM 170915P00065000 P 09/15/17 65.0 19.50 21.55
AKAM 170915P00070000 P 09/15/17 70.0 24.50 24.95
AKAM 170922C00039000 C 09/22/17 39.0 6.40 6.60
AKAM 170922C00040000 C 09/22/17 40.0 5.40 5.65
AKAM 170922C00040500 C 09/22/17 40.5 4.90 5.35
AKAM 170922C00041000 C 09/22/17 41.0 4.55 4.85
AKAM 170922C00041500 C 09/22/17 41.5 3.90 4.30
AKAM 170922C00042000 C 09/22/17 42.0 3.50 3.85
AKAM 170922C00042500 C 09/22/17 42.5 3.05 3.40
AKAM 170922C00043000 C 09/22/17 43.0 2.81 3.00
AKAM 170922C00043500 C 09/22/17 43.5 2.40 2.60
AKAM 170922C00044000 C 09/22/17 44.0 2.07 2.24
AKAM 170922C00044500 C 09/22/17 44.5 1.74 1.88
AKAM 170922C00045000 C 09/22/17 45.0 1.46 1.62
AKAM 170922C00045500 C 09/22/17 45.5 1.18 1.34
AKAM 170922C00046000 C 09/22/17 46.0 0.94 1.06
AKAM 170922C00046500 C 09/22/17 46.5 0.73 0.87
AKAM 170922C00047000 C 09/22/17 47.0 0.57 0.70
AKAM 170922C00047500 C 09/22/17 47.5 0.43 0.55
AKAM 170922C00048000 C 09/22/17 48.0 0.32 0.44
AKAM 170922C00048500 C 09/22/17 48.5 0.24 0.37
AKAM 170922C00049000 C 09/22/17 49.0 0.17 0.26
AKAM 170922C00049500 C 09/22/17 49.5 0.10 0.32
AKAM 170922C00050000 C 09/22/17 50.0 0.09 0.18
AKAM 170922C00050500 C 09/22/17 50.5 0.05 0.27
AKAM 170922C00051000 C 09/22/17 51.0 0.03 0.24
AKAM 170922C00051500 C 09/22/17 51.5 0.00 0.31
AKAM 170922C00052000 C 09/22/17 52.0 0.00 0.23
AKAM 170922C00052500 C 09/22/17 52.5 0.00 0.23
AKAM 170922C00053000 C 09/22/17 53.0 0.00 0.19
AKAM 170922C00053500 C 09/22/17 53.5 0.00 0.26
AKAM 170922C00054000 C 09/22/17 54.0 0.00 0.19
AKAM 170922C00054500 C 09/22/17 54.5 0.00 0.23
AKAM 170922C00055000 C 09/22/17 55.0 0.00 0.24
AKAM 170922P00039000 P 09/22/17 39.0 0.03 0.27
AKAM 170922P00040000 P 09/22/17 40.0 0.07 0.29
AKAM 170922P00040500 P 09/22/17 40.5 0.10 0.31
AKAM 170922P00041000 P 09/22/17 41.0 0.16 0.36
AKAM 170922P00041500 P 09/22/17 41.5 0.19 0.27
AKAM 170922P00042000 P 09/22/17 42.0 0.30 0.36
AKAM 170922P00042500 P 09/22/17 42.5 0.36 0.42
AKAM 170922P00043000 P 09/22/17 43.0 0.36 0.53
AKAM 170922P00043500 P 09/22/17 43.5 0.51 0.63
AKAM 170922P00044000 P 09/22/17 44.0 0.62 0.84
AKAM 170922P00044500 P 09/22/17 44.5 0.73 0.94
AKAM 170922P00045000 P 09/22/17 45.0 0.98 1.16
AKAM 170922P00045500 P 09/22/17 45.5 1.24 1.37
AKAM 170922P00046000 P 09/22/17 46.0 1.51 1.68
AKAM 170922P00046500 P 09/22/17 46.5 1.79 1.94
AKAM 170922P00047000 P 09/22/17 47.0 2.11 2.33
AKAM 170922P00047500 P 09/22/17 47.5 2.48 2.65
AKAM 170922P00048000 P 09/22/17 48.0 2.86 3.05
AKAM 170922P00048500 P 09/22/17 48.5 3.25 3.45
AKAM 170922P00049000 P 09/22/17 49.0 3.70 4.00
AKAM 170922P00049500 P 09/22/17 49.5 4.10 4.35
AKAM 170922P00050000 P 09/22/17 50.0 4.40 4.90
AKAM 170922P00050500 P 09/22/17 50.5 5.10 5.35
AKAM 170922P00051000 P 09/22/17 51.0 5.30 5.80
AKAM 170922P00051500 P 09/22/17 51.5 6.00 6.25
AKAM 170922P00052000 P 09/22/17 52.0 6.40 6.75
AKAM 170922P00052500 P 09/22/17 52.5 7.05 7.25
AKAM 170922P00053000 P 09/22/17 53.0 7.40 7.80
AKAM 170922P00053500 P 09/22/17 53.5 7.85 9.15
AKAM 170922P00054000 P 09/22/17 54.0 7.40 9.45
AKAM 170922P00054500 P 09/22/17 54.5 7.65 10.25
AKAM 170922P00055000 P 09/22/17 55.0 9.30 9.80
AKAM 170929C00040000 C 09/29/17 40.0 5.50 5.75
AKAM 170929C00040500 C 09/29/17 40.5 4.95 5.25
AKAM 170929C00041000 C 09/29/17 41.0 4.60 4.80
AKAM 170929C00041500 C 09/29/17 41.5 4.10 4.40
AKAM 170929C00042000 C 09/29/17 42.0 3.70 3.95
AKAM 170929C00042500 C 09/29/17 42.5 3.25 3.50
AKAM 170929C00043000 C 09/29/17 43.0 2.82 3.25
AKAM 170929C00043500 C 09/29/17 43.5 2.52 2.72
AKAM 170929C00044000 C 09/29/17 44.0 2.15 2.41
AKAM 170929C00044500 C 09/29/17 44.5 1.71 2.04
AKAM 170929C00045000 C 09/29/17 45.0 1.54 1.72
AKAM 170929C00045500 C 09/29/17 45.5 1.31 1.46
AKAM 170929C00046000 C 09/29/17 46.0 1.07 1.21
AKAM 170929C00046500 C 09/29/17 46.5 0.86 1.00
AKAM 170929C00047000 C 09/29/17 47.0 0.68 0.87
AKAM 170929C00047500 C 09/29/17 47.5 0.55 0.65
AKAM 170929C00048000 C 09/29/17 48.0 0.40 0.56
AKAM 170929C00048500 C 09/29/17 48.5 0.30 0.43
AKAM 170929C00049000 C 09/29/17 49.0 0.23 0.34
AKAM 170929C00049500 C 09/29/17 49.5 0.16 0.33
AKAM 170929C00050000 C 09/29/17 50.0 0.15 0.34
AKAM 170929C00050500 C 09/29/17 50.5 0.07 0.29
AKAM 170929C00051000 C 09/29/17 51.0 0.04 0.30
AKAM 170929C00051500 C 09/29/17 51.5 0.03 0.29
AKAM 170929C00052000 C 09/29/17 52.0 0.00 0.28
AKAM 170929C00052500 C 09/29/17 52.5 0.00 0.25
AKAM 170929C00053000 C 09/29/17 53.0 0.00 0.23
AKAM 170929C00053500 C 09/29/17 53.5 0.00 0.21
AKAM 170929C00054000 C 09/29/17 54.0 0.00 0.23
AKAM 170929C00054500 C 09/29/17 54.5 0.00 0.23
AKAM 170929P00040000 P 09/29/17 40.0 0.12 0.28
AKAM 170929P00040500 P 09/29/17 40.5 0.09 0.29
AKAM 170929P00041000 P 09/29/17 41.0 0.15 0.29
AKAM 170929P00041500 P 09/29/17 41.5 0.30 0.36
AKAM 170929P00042000 P 09/29/17 42.0 0.33 0.45
AKAM 170929P00042500 P 09/29/17 42.5 0.45 0.50
AKAM 170929P00043000 P 09/29/17 43.0 0.55 0.63
AKAM 170929P00043500 P 09/29/17 43.5 0.60 0.75
AKAM 170929P00044000 P 09/29/17 44.0 0.82 0.90
AKAM 170929P00044500 P 09/29/17 44.5 0.92 1.10
AKAM 170929P00045000 P 09/29/17 45.0 1.15 1.27
AKAM 170929P00045500 P 09/29/17 45.5 1.22 1.51
AKAM 170929P00046000 P 09/29/17 46.0 1.62 1.83
AKAM 170929P00046500 P 09/29/17 46.5 1.91 2.05
AKAM 170929P00047000 P 09/29/17 47.0 2.22 2.43
AKAM 170929P00047500 P 09/29/17 47.5 2.57 2.76
AKAM 170929P00048000 P 09/29/17 48.0 2.94 3.15
AKAM 170929P00048500 P 09/29/17 48.5 3.30 3.85
AKAM 170929P00049000 P 09/29/17 49.0 3.70 4.05
AKAM 170929P00049500 P 09/29/17 49.5 4.10 4.45
AKAM 170929P00050000 P 09/29/17 50.0 4.65 5.00
AKAM 170929P00050500 P 09/29/17 50.5 5.05 5.40
AKAM 170929P00051000 P 09/29/17 51.0 5.60 5.85
AKAM 170929P00051500 P 09/29/17 51.5 6.05 6.30
AKAM 170929P00052000 P 09/29/17 52.0 6.40 6.75
AKAM 170929P00052500 P 09/29/17 52.5 6.90 7.35
AKAM 170929P00053000 P 09/29/17 53.0 7.40 7.75
AKAM 170929P00053500 P 09/29/17 53.5 7.90 8.45
AKAM 170929P00054000 P 09/29/17 54.0 8.45 8.75
AKAM 170929P00054500 P 09/29/17 54.5 8.95 9.25
AKAM 171117C00030000 C 11/17/17 30.0 15.25 15.75
AKAM 171117C00032500 C 11/17/17 32.5 12.80 13.45
AKAM 171117C00035000 C 11/17/17 35.0 10.70 11.00
AKAM 171117C00037500 C 11/17/17 37.5 8.50 8.75
AKAM 171117C00040000 C 11/17/17 40.0 6.45 6.65
AKAM 171117C00042500 C 11/17/17 42.5 4.65 4.85
AKAM 171117C00045000 C 11/17/17 45.0 3.15 3.35
AKAM 171117C00047500 C 11/17/17 47.5 2.03 2.20
AKAM 171117C00050000 C 11/17/17 50.0 1.27 1.29
AKAM 171117C00052500 C 11/17/17 52.5 0.71 0.85
AKAM 171117C00055000 C 11/17/17 55.0 0.31 0.60
AKAM 171117C00057500 C 11/17/17 57.5 0.13 0.38
AKAM 171117C00060000 C 11/17/17 60.0 0.13 0.22
AKAM 171117C00062500 C 11/17/17 62.5 0.08 0.22
AKAM 171117C00065000 C 11/17/17 65.0 0.00 0.19
AKAM 171117C00067500 C 11/17/17 67.5 0.00 0.14
AKAM 171117C00070000 C 11/17/17 70.0 0.04 0.12
AKAM 171117C00072500 C 11/17/17 72.5 0.00 0.11
AKAM 171117C00075000 C 11/17/17 75.0 0.00 0.15
AKAM 171117C00080000 C 11/17/17 80.0 0.00 0.24
AKAM 171117C00085000 C 11/17/17 85.0 0.00 0.12
AKAM 171117C00090000 C 11/17/17 90.0 0.00 0.06
AKAM 171117C00095000 C 11/17/17 95.0 0.00 0.12
AKAM 171117P00030000 P 11/17/17 30.0 0.07 0.16
AKAM 171117P00032500 P 11/17/17 32.5 0.15 0.36
AKAM 171117P00035000 P 11/17/17 35.0 0.29 0.38
AKAM 171117P00037500 P 11/17/17 37.5 0.53 0.70
AKAM 171117P00040000 P 11/17/17 40.0 0.97 1.05
AKAM 171117P00042500 P 11/17/17 42.5 1.64 1.77
AKAM 171117P00045000 P 11/17/17 45.0 2.64 2.78
AKAM 171117P00047500 P 11/17/17 47.5 3.95 4.15
AKAM 171117P00050000 P 11/17/17 50.0 5.65 5.90
AKAM 171117P00052500 P 11/17/17 52.5 7.60 7.90
AKAM 171117P00055000 P 11/17/17 55.0 9.80 10.05
AKAM 171117P00057500 P 11/17/17 57.5 12.10 12.50
AKAM 171117P00060000 P 11/17/17 60.0 14.45 14.80
AKAM 171117P00062500 P 11/17/17 62.5 17.00 17.35
AKAM 171117P00065000 P 11/17/17 65.0 19.40 19.85
AKAM 171117P00067500 P 11/17/17 67.5 20.35 24.15
AKAM 171117P00070000 P 11/17/17 70.0 23.05 26.75
AKAM 171117P00072500 P 11/17/17 72.5 25.25 29.25
AKAM 171117P00075000 P 11/17/17 75.0 27.80 31.70
AKAM 171117P00080000 P 11/17/17 80.0 32.75 36.75
AKAM 171117P00085000 P 11/17/17 85.0 37.85 41.80
AKAM 171117P00090000 P 11/17/17 90.0 42.90 46.70
AKAM 171117P00095000 P 11/17/17 95.0 49.25 50.25
AKAM 180119C00020000 C 01/19/18 20.0 25.20 25.85
AKAM 180119C00022500 C 01/19/18 22.5 22.85 23.30
AKAM 180119C00025000 C 01/19/18 25.0 20.50 20.95
AKAM 180119C00027500 C 01/19/18 27.5 18.00 18.40
AKAM 180119C00030000 C 01/19/18 30.0 15.45 16.00
AKAM 180119C00032500 C 01/19/18 32.5 13.20 13.55
AKAM 180119C00035000 C 01/19/18 35.0 11.05 11.40
AKAM 180119C00037500 C 01/19/18 37.5 8.90 9.15
AKAM 180119C00040000 C 01/19/18 40.0 6.95 7.15
AKAM 180119C00042500 C 01/19/18 42.5 5.25 5.45
AKAM 180119C00045000 C 01/19/18 45.0 3.80 4.00
AKAM 180119C00047500 C 01/19/18 47.5 2.65 2.84
AKAM 180119C00050000 C 01/19/18 50.0 1.76 1.88
AKAM 180119C00052500 C 01/19/18 52.5 1.13 1.23
AKAM 180119C00055000 C 01/19/18 55.0 0.70 0.82
AKAM 180119C00057500 C 01/19/18 57.5 0.38 0.55
AKAM 180119C00060000 C 01/19/18 60.0 0.20 0.34
AKAM 180119C00062500 C 01/19/18 62.5 0.15 0.25
AKAM 180119C00065000 C 01/19/18 65.0 0.09 0.25
AKAM 180119C00067500 C 01/19/18 67.5 0.00 0.29
AKAM 180119C00070000 C 01/19/18 70.0 0.00 0.24
AKAM 180119C00072500 C 01/19/18 72.5 0.00 0.21
AKAM 180119C00075000 C 01/19/18 75.0 0.00 0.20
AKAM 180119C00077500 C 01/19/18 77.5 0.00 0.19
AKAM 180119C00080000 C 01/19/18 80.0 0.00 0.31
AKAM 180119C00082500 C 01/19/18 82.5 0.00 0.14
AKAM 180119C00085000 C 01/19/18 85.0 0.00 0.15
AKAM 180119C00090000 C 01/19/18 90.0 0.00 0.05
AKAM 180119C00095000 C 01/19/18 95.0 0.00 0.34
AKAM 180119C00100000 C 01/19/18 100.0 0.00 0.17
AKAM 180119C00105000 C 01/19/18 105.0 0.00 0.21
AKAM 180119C00110000 C 01/19/18 110.0 0.00 0.04
AKAM 180119P00020000 P 01/19/18 20.0 0.02 0.08
AKAM 180119P00022500 P 01/19/18 22.5 0.00 0.22
AKAM 180119P00025000 P 01/19/18 25.0 0.04 0.27
AKAM 180119P00027500 P 01/19/18 27.5 0.09 0.27
AKAM 180119P00030000 P 01/19/18 30.0 0.17 0.28
AKAM 180119P00032500 P 01/19/18 32.5 0.31 0.40
AKAM 180119P00035000 P 01/19/18 35.0 0.52 0.64
AKAM 180119P00037500 P 01/19/18 37.5 0.86 0.99
AKAM 180119P00040000 P 01/19/18 40.0 1.41 1.50
AKAM 180119P00042500 P 01/19/18 42.5 2.15 2.19
AKAM 180119P00045000 P 01/19/18 45.0 3.15 3.30
AKAM 180119P00047500 P 01/19/18 47.5 4.50 4.65
AKAM 180119P00050000 P 01/19/18 50.0 6.10 6.25
AKAM 180119P00052500 P 01/19/18 52.5 7.95 8.20
AKAM 180119P00055000 P 01/19/18 55.0 10.00 10.20
AKAM 180119P00057500 P 01/19/18 57.5 12.25 12.50
AKAM 180119P00060000 P 01/19/18 60.0 14.60 14.90
AKAM 180119P00062500 P 01/19/18 62.5 17.00 17.25
AKAM 180119P00065000 P 01/19/18 65.0 19.50 19.75
AKAM 180119P00067500 P 01/19/18 67.5 21.85 22.50
AKAM 180119P00070000 P 01/19/18 70.0 24.35 24.85
AKAM 180119P00072500 P 01/19/18 72.5 25.60 29.20
AKAM 180119P00075000 P 01/19/18 75.0 27.60 30.85
AKAM 180119P00077500 P 01/19/18 77.5 30.40 34.20
AKAM 180119P00080000 P 01/19/18 80.0 34.00 35.65
AKAM 180119P00082500 P 01/19/18 82.5 35.25 39.05
AKAM 180119P00085000 P 01/19/18 85.0 37.65 41.50
AKAM 180119P00090000 P 01/19/18 90.0 42.60 46.60
AKAM 180119P00095000 P 01/19/18 95.0 47.40 51.45
AKAM 180119P00100000 P 01/19/18 100.0 52.70 56.55
AKAM 180119P00105000 P 01/19/18 105.0 57.75 61.60
AKAM 180119P00110000 P 01/19/18 110.0 64.25 65.25
AKAM 180216C00025000 C 02/16/18 25.0 20.60 21.10
AKAM 180216C00027500 C 02/16/18 27.5 17.90 18.60
AKAM 180216C00030000 C 02/16/18 30.0 15.70 16.35
AKAM 180216C00032500 C 02/16/18 32.5 13.60 14.10
AKAM 180216C00035000 C 02/16/18 35.0 11.45 11.75
AKAM 180216C00037500 C 02/16/18 37.5 9.45 9.65
AKAM 180216C00040000 C 02/16/18 40.0 7.60 7.80
AKAM 180216C00042500 C 02/16/18 42.5 5.80 6.20
AKAM 180216C00045000 C 02/16/18 45.0 4.60 4.75
AKAM 180216C00047500 C 02/16/18 47.5 3.40 3.60
AKAM 180216C00050000 C 02/16/18 50.0 2.49 2.65
AKAM 180216C00052500 C 02/16/18 52.5 1.73 1.88
AKAM 180216C00055000 C 02/16/18 55.0 1.21 1.35
AKAM 180216C00057500 C 02/16/18 57.5 0.75 0.96
AKAM 180216C00060000 C 02/16/18 60.0 0.50 0.67
AKAM 180216C00065000 C 02/16/18 65.0 0.26 0.36
AKAM 180216C00070000 C 02/16/18 70.0 0.08 0.27
AKAM 180216C00075000 C 02/16/18 75.0 0.04 0.36
AKAM 180216P00025000 P 02/16/18 25.0 0.10 0.33
AKAM 180216P00027500 P 02/16/18 27.5 0.20 0.32
AKAM 180216P00030000 P 02/16/18 30.0 0.33 0.45
AKAM 180216P00032500 P 02/16/18 32.5 0.52 0.63
AKAM 180216P00035000 P 02/16/18 35.0 0.83 0.99
AKAM 180216P00037500 P 02/16/18 37.5 1.29 1.48
AKAM 180216P00040000 P 02/16/18 40.0 1.95 2.12
AKAM 180216P00042500 P 02/16/18 42.5 2.81 2.96
AKAM 180216P00045000 P 02/16/18 45.0 3.85 4.00
AKAM 180216P00047500 P 02/16/18 47.5 5.10 5.35
AKAM 180216P00050000 P 02/16/18 50.0 6.75 6.90
AKAM 180216P00052500 P 02/16/18 52.5 8.40 8.70
AKAM 180216P00055000 P 02/16/18 55.0 10.45 10.65
AKAM 180216P00057500 P 02/16/18 57.5 12.60 12.80
AKAM 180216P00060000 P 02/16/18 60.0 14.85 15.05
AKAM 180216P00065000 P 02/16/18 65.0 19.60 19.80
AKAM 180216P00070000 P 02/16/18 70.0 23.00 26.70
AKAM 180216P00075000 P 02/16/18 75.0 29.25 29.75
AKAM 190118C00025000 C 01/18/19 25.0 21.20 22.45
AKAM 190118C00027500 C 01/18/19 27.5 17.00 20.45
AKAM 190118C00030000 C 01/18/19 30.0 16.80 18.20
AKAM 190118C00032500 C 01/18/19 32.5 15.50 16.15
AKAM 190118C00035000 C 01/18/19 35.0 13.65 14.25
AKAM 190118C00037500 C 01/18/19 37.5 11.95 12.60
AKAM 190118C00040000 C 01/18/19 40.0 10.40 11.00
AKAM 190118C00042500 C 01/18/19 42.5 8.95 9.60
AKAM 190118C00045000 C 01/18/19 45.0 7.70 8.15
AKAM 190118C00047500 C 01/18/19 47.5 6.50 7.05
AKAM 190118C00050000 C 01/18/19 50.0 5.50 5.95
AKAM 190118C00052500 C 01/18/19 52.5 4.60 5.05
AKAM 190118C00055000 C 01/18/19 55.0 3.85 4.25
AKAM 190118C00057500 C 01/18/19 57.5 3.20 3.55
AKAM 190118C00060000 C 01/18/19 60.0 2.66 3.05
AKAM 190118C00062500 C 01/18/19 62.5 2.20 2.52
AKAM 190118C00065000 C 01/18/19 65.0 1.81 2.14
AKAM 190118C00067500 C 01/18/19 67.5 1.16 1.83
AKAM 190118C00070000 C 01/18/19 70.0 1.01 1.81
AKAM 190118C00072500 C 01/18/19 72.5 0.81 1.60
AKAM 190118C00075000 C 01/18/19 75.0 0.80 1.41
AKAM 190118C00077500 C 01/18/19 77.5 0.80 1.11
AKAM 190118C00080000 C 01/18/19 80.0 0.56 1.34
AKAM 190118C00085000 C 01/18/19 85.0 0.37 1.18
AKAM 190118C00090000 C 01/18/19 90.0 0.24 0.88
AKAM 190118C00095000 C 01/18/19 95.0 0.16 0.97
AKAM 190118C00100000 C 01/18/19 100.0 0.10 0.88
AKAM 190118C00105000 C 01/18/19 105.0 0.10 0.83
AKAM 190118P00025000 P 01/18/19 25.0 0.65 1.26
AKAM 190118P00027500 P 01/18/19 27.5 0.72 1.72
AKAM 190118P00030000 P 01/18/19 30.0 0.22 1.84
AKAM 190118P00032500 P 01/18/19 32.5 0.74 2.46
AKAM 190118P00035000 P 01/18/19 35.0 1.86 2.83
AKAM 190118P00037500 P 01/18/19 37.5 2.92 3.55
AKAM 190118P00040000 P 01/18/19 40.0 4.10 4.40
AKAM 190118P00042500 P 01/18/19 42.5 4.75 5.40
AKAM 190118P00045000 P 01/18/19 45.0 6.20 6.60
AKAM 190118P00047500 P 01/18/19 47.5 7.50 7.95
AKAM 190118P00050000 P 01/18/19 50.0 8.90 9.40
AKAM 190118P00052500 P 01/18/19 52.5 10.45 11.00
AKAM 190118P00055000 P 01/18/19 55.0 12.20 12.70
AKAM 190118P00057500 P 01/18/19 57.5 14.10 14.55
AKAM 190118P00060000 P 01/18/19 60.0 16.00 16.55
AKAM 190118P00062500 P 01/18/19 62.5 17.75 18.60
AKAM 190118P00065000 P 01/18/19 65.0 20.15 20.70
AKAM 190118P00067500 P 01/18/19 67.5 22.40 23.00
AKAM 190118P00070000 P 01/18/19 70.0 24.75 25.30
AKAM 190118P00072500 P 01/18/19 72.5 26.40 27.95
AKAM 190118P00075000 P 01/18/19 75.0 28.60 30.30
AKAM 190118P00077500 P 01/18/19 77.5 30.95 33.45
AKAM 190118P00080000 P 01/18/19 80.0 32.15 36.90
AKAM 190118P00085000 P 01/18/19 85.0 37.10 41.95
AKAM 190118P00090000 P 01/18/19 90.0 42.15 46.85
AKAM 190118P00095000 P 01/18/19 95.0 47.10 51.90
AKAM 190118P00100000 P 01/18/19 100.0 52.10 56.90
AKAM 190118P00105000 P 01/18/19 105.0 57.10 61.95

OPRA data is delayed 15 minutes.