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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 140905C00048000 C 09/05/14 48.0 10.75 14.20
AKAM 140905C00049000 C 09/05/14 49.0 9.70 13.15
AKAM 140905C00050000 C 09/05/14 50.0 8.70 12.05
AKAM 140905C00051500 C 09/05/14 51.5 8.20 9.65
AKAM 140905C00052000 C 09/05/14 52.0 7.70 9.15
AKAM 140905C00052500 C 09/05/14 52.5 7.15 8.65
AKAM 140905C00053000 C 09/05/14 53.0 6.65 8.35
AKAM 140905C00053500 C 09/05/14 53.5 6.15 7.95
AKAM 140905C00054000 C 09/05/14 54.0 5.75 7.15
AKAM 140905C00054500 C 09/05/14 54.5 5.25 6.65
AKAM 140905C00055000 C 09/05/14 55.0 4.80 6.10
AKAM 140905C00055500 C 09/05/14 55.5 4.45 5.30
AKAM 140905C00056000 C 09/05/14 56.0 3.95 4.90
AKAM 140905C00056500 C 09/05/14 56.5 3.45 4.25
AKAM 140905C00057000 C 09/05/14 57.0 3.10 3.75
AKAM 140905C00057500 C 09/05/14 57.5 2.60 3.45
AKAM 140905C00058000 C 09/05/14 58.0 2.38 2.78
AKAM 140905C00058500 C 09/05/14 58.5 1.65 2.36
AKAM 140905C00059000 C 09/05/14 59.0 1.35 1.97
AKAM 140905C00059500 C 09/05/14 59.5 1.12 1.30
AKAM 140905C00060000 C 09/05/14 60.0 0.77 0.90
AKAM 140905C00060500 C 09/05/14 60.5 0.51 0.59
AKAM 140905C00061000 C 09/05/14 61.0 0.32 0.37
AKAM 140905C00061500 C 09/05/14 61.5 0.18 0.24
AKAM 140905C00062000 C 09/05/14 62.0 0.07 0.24
AKAM 140905C00062500 C 09/05/14 62.5 0.00 0.26
AKAM 140905C00063000 C 09/05/14 63.0 0.00 0.07
AKAM 140905C00063500 C 09/05/14 63.5 0.00 0.05
AKAM 140905C00064000 C 09/05/14 64.0 0.00 0.05
AKAM 140905C00064500 C 09/05/14 64.5 0.00 0.05
AKAM 140905C00065000 C 09/05/14 65.0 0.00 0.05
AKAM 140905C00065500 C 09/05/14 65.5 0.00 0.05
AKAM 140905C00066000 C 09/05/14 66.0 0.00 0.05
AKAM 140905C00066500 C 09/05/14 66.5 0.00 0.05
AKAM 140905C00067000 C 09/05/14 67.0 0.00 0.05
AKAM 140905C00067500 C 09/05/14 67.5 0.00 0.05
AKAM 140905C00068000 C 09/05/14 68.0 0.00 0.05
AKAM 140905C00070000 C 09/05/14 70.0 0.00 0.05
AKAM 140905C00072500 C 09/05/14 72.5 0.00 0.20
AKAM 140905C00075000 C 09/05/14 75.0 0.00 0.20
AKAM 140905P00048000 P 09/05/14 48.0 0.00 0.16
AKAM 140905P00049000 P 09/05/14 49.0 0.00 0.14
AKAM 140905P00050000 P 09/05/14 50.0 0.00 0.02
AKAM 140905P00051500 P 09/05/14 51.5 0.00 0.16
AKAM 140905P00052000 P 09/05/14 52.0 0.00 0.23
AKAM 140905P00052500 P 09/05/14 52.5 0.00 0.03
AKAM 140905P00053000 P 09/05/14 53.0 0.00 0.16
AKAM 140905P00053500 P 09/05/14 53.5 0.00 0.21
AKAM 140905P00054000 P 09/05/14 54.0 0.00 0.20
AKAM 140905P00054500 P 09/05/14 54.5 0.00 0.21
AKAM 140905P00055000 P 09/05/14 55.0 0.00 0.21
AKAM 140905P00055500 P 09/05/14 55.5 0.00 0.21
AKAM 140905P00056000 P 09/05/14 56.0 0.00 0.20
AKAM 140905P00056500 P 09/05/14 56.5 0.00 0.22
AKAM 140905P00057000 P 09/05/14 57.0 0.00 0.23
AKAM 140905P00057500 P 09/05/14 57.5 0.00 0.18
AKAM 140905P00058000 P 09/05/14 58.0 0.00 0.23
AKAM 140905P00058500 P 09/05/14 58.5 0.00 0.25
AKAM 140905P00059000 P 09/05/14 59.0 0.13 0.19
AKAM 140905P00059500 P 09/05/14 59.5 0.22 0.30
AKAM 140905P00060000 P 09/05/14 60.0 0.37 0.45
AKAM 140905P00060500 P 09/05/14 60.5 0.59 0.71
AKAM 140905P00061000 P 09/05/14 61.0 0.88 1.01
AKAM 140905P00061500 P 09/05/14 61.5 1.21 1.49
AKAM 140905P00062000 P 09/05/14 62.0 1.44 2.07
AKAM 140905P00062500 P 09/05/14 62.5 1.60 2.60
AKAM 140905P00063000 P 09/05/14 63.0 2.08 2.95
AKAM 140905P00063500 P 09/05/14 63.5 2.59 3.45
AKAM 140905P00064000 P 09/05/14 64.0 2.95 4.10
AKAM 140905P00064500 P 09/05/14 64.5 3.45 4.60
AKAM 140905P00065000 P 09/05/14 65.0 4.10 4.75
AKAM 140905P00065500 P 09/05/14 65.5 4.35 5.75
AKAM 140905P00066000 P 09/05/14 66.0 5.00 6.25
AKAM 140905P00066500 P 09/05/14 66.5 5.50 6.75
AKAM 140905P00067000 P 09/05/14 67.0 5.60 7.35
AKAM 140905P00067500 P 09/05/14 67.5 6.15 7.85
AKAM 140905P00068000 P 09/05/14 68.0 6.85 8.40
AKAM 140905P00070000 P 09/05/14 70.0 7.95 10.20
AKAM 140905P00072500 P 09/05/14 72.5 10.40 12.85
AKAM 140905P00075000 P 09/05/14 75.0 12.85 15.00
AKAM 140912C00050000 C 09/12/14 50.0 8.75 12.00
AKAM 140912C00052000 C 09/12/14 52.0 7.75 9.10
AKAM 140912C00053000 C 09/12/14 53.0 6.75 8.10
AKAM 140912C00053500 C 09/12/14 53.5 6.30 7.55
AKAM 140912C00054000 C 09/12/14 54.0 5.80 6.75
AKAM 140912C00054500 C 09/12/14 54.5 5.30 6.25
AKAM 140912C00055000 C 09/12/14 55.0 5.05 6.00
AKAM 140912C00055500 C 09/12/14 55.5 4.50 5.50
AKAM 140912C00056000 C 09/12/14 56.0 4.00 5.15
AKAM 140912C00056500 C 09/12/14 56.5 3.55 4.30
AKAM 140912C00057000 C 09/12/14 57.0 3.10 3.85
AKAM 140912C00057500 C 09/12/14 57.5 2.75 3.25
AKAM 140912C00058000 C 09/12/14 58.0 2.30 3.00
AKAM 140912C00058500 C 09/12/14 58.5 2.11 2.58
AKAM 140912C00059000 C 09/12/14 59.0 1.73 2.06
AKAM 140912C00059500 C 09/12/14 59.5 1.41 1.54
AKAM 140912C00060000 C 09/12/14 60.0 1.09 1.25
AKAM 140912C00060500 C 09/12/14 60.5 0.83 0.94
AKAM 140912C00061000 C 09/12/14 61.0 0.60 0.70
AKAM 140912C00061500 C 09/12/14 61.5 0.43 0.53
AKAM 140912C00062000 C 09/12/14 62.0 0.30 0.39
AKAM 140912C00062500 C 09/12/14 62.5 0.20 0.26
AKAM 140912C00063000 C 09/12/14 63.0 0.00 0.25
AKAM 140912C00063500 C 09/12/14 63.5 0.00 0.25
AKAM 140912C00064000 C 09/12/14 64.0 0.00 0.11
AKAM 140912C00064500 C 09/12/14 64.5 0.00 0.10
AKAM 140912C00065000 C 09/12/14 65.0 0.00 0.08
AKAM 140912C00065500 C 09/12/14 65.5 0.00 0.07
AKAM 140912C00066000 C 09/12/14 66.0 0.00 0.05
AKAM 140912C00066500 C 09/12/14 66.5 0.00 0.05
AKAM 140912C00067000 C 09/12/14 67.0 0.00 0.05
AKAM 140912C00067500 C 09/12/14 67.5 0.00 0.05
AKAM 140912C00070000 C 09/12/14 70.0 0.00 0.05
AKAM 140912P00050000 P 09/12/14 50.0 0.00 0.19
AKAM 140912P00052000 P 09/12/14 52.0 0.00 0.25
AKAM 140912P00053000 P 09/12/14 53.0 0.00 0.25
AKAM 140912P00053500 P 09/12/14 53.5 0.00 0.25
AKAM 140912P00054000 P 09/12/14 54.0 0.00 0.22
AKAM 140912P00054500 P 09/12/14 54.5 0.00 0.25
AKAM 140912P00055000 P 09/12/14 55.0 0.00 0.25
AKAM 140912P00055500 P 09/12/14 55.5 0.00 0.25
AKAM 140912P00056000 P 09/12/14 56.0 0.00 0.24
AKAM 140912P00056500 P 09/12/14 56.5 0.00 0.23
AKAM 140912P00057000 P 09/12/14 57.0 0.00 0.25
AKAM 140912P00057500 P 09/12/14 57.5 0.03 0.21
AKAM 140912P00058000 P 09/12/14 58.0 0.10 0.27
AKAM 140912P00058500 P 09/12/14 58.5 0.25 0.32
AKAM 140912P00059000 P 09/12/14 59.0 0.30 0.43
AKAM 140912P00059500 P 09/12/14 59.5 0.50 0.58
AKAM 140912P00060000 P 09/12/14 60.0 0.68 0.77
AKAM 140912P00060500 P 09/12/14 60.5 0.91 1.01
AKAM 140912P00061000 P 09/12/14 61.0 1.19 1.27
AKAM 140912P00061500 P 09/12/14 61.5 1.51 1.69
AKAM 140912P00062000 P 09/12/14 62.0 1.78 1.99
AKAM 140912P00062500 P 09/12/14 62.5 1.96 2.61
AKAM 140912P00063000 P 09/12/14 63.0 2.29 3.05
AKAM 140912P00063500 P 09/12/14 63.5 2.75 3.55
AKAM 140912P00064000 P 09/12/14 64.0 3.35 3.90
AKAM 140912P00064500 P 09/12/14 64.5 3.80 4.25
AKAM 140912P00065000 P 09/12/14 65.0 4.05 5.10
AKAM 140912P00065500 P 09/12/14 65.5 4.40 5.70
AKAM 140912P00066000 P 09/12/14 66.0 5.25 6.05
AKAM 140912P00066500 P 09/12/14 66.5 5.45 6.75
AKAM 140912P00067000 P 09/12/14 67.0 5.95 7.30
AKAM 140912P00067500 P 09/12/14 67.5 6.30 7.80
AKAM 140912P00070000 P 09/12/14 70.0 9.00 10.30
AKAM 140920C00045000 C 09/20/14 45.0 13.75 17.10
AKAM 140920C00050000 C 09/20/14 50.0 10.05 10.75
AKAM 140920C00052500 C 09/20/14 52.5 7.55 8.30
AKAM 140920C00053000 C 09/20/14 53.0 7.05 7.80
AKAM 140920C00053500 C 09/20/14 53.5 6.60 7.30
AKAM 140920C00054000 C 09/20/14 54.0 6.10 6.75
AKAM 140920C00054500 C 09/20/14 54.5 5.60 6.40
AKAM 140920C00055000 C 09/20/14 55.0 5.10 5.80
AKAM 140920C00055500 C 09/20/14 55.5 4.70 5.35
AKAM 140920C00056000 C 09/20/14 56.0 4.20 4.85
AKAM 140920C00056500 C 09/20/14 56.5 3.75 4.25
AKAM 140920C00057000 C 09/20/14 57.0 3.30 3.75
AKAM 140920C00057500 C 09/20/14 57.5 3.10 3.25
AKAM 140920C00058000 C 09/20/14 58.0 2.70 2.86
AKAM 140920C00058500 C 09/20/14 58.5 2.30 2.44
AKAM 140920C00059000 C 09/20/14 59.0 1.96 2.03
AKAM 140920C00059500 C 09/20/14 59.5 1.62 1.69
AKAM 140920C00060000 C 09/20/14 60.0 1.31 1.39
AKAM 140920C00060500 C 09/20/14 60.5 1.05 1.12
AKAM 140920C00061000 C 09/20/14 61.0 0.83 0.90
AKAM 140920C00061500 C 09/20/14 61.5 0.64 0.71
AKAM 140920C00062000 C 09/20/14 62.0 0.49 0.55
AKAM 140920C00062500 C 09/20/14 62.5 0.37 0.40
AKAM 140920C00063000 C 09/20/14 63.0 0.26 0.31
AKAM 140920C00063500 C 09/20/14 63.5 0.19 0.26
AKAM 140920C00064000 C 09/20/14 64.0 0.12 0.20
AKAM 140920C00064500 C 09/20/14 64.5 0.08 0.15
AKAM 140920C00065000 C 09/20/14 65.0 0.06 0.12
AKAM 140920C00065500 C 09/20/14 65.5 0.04 0.10
AKAM 140920C00066000 C 09/20/14 66.0 0.02 0.08
AKAM 140920C00066500 C 09/20/14 66.5 0.02 0.07
AKAM 140920C00067000 C 09/20/14 67.0 0.01 0.05
AKAM 140920C00067500 C 09/20/14 67.5 0.00 0.05
AKAM 140920C00070000 C 09/20/14 70.0 0.00 0.04
AKAM 140920C00075000 C 09/20/14 75.0 0.00 0.04
AKAM 140920C00080000 C 09/20/14 80.0 0.00 0.02
AKAM 140920C00085000 C 09/20/14 85.0 0.00 0.02
AKAM 140920P00045000 P 09/20/14 45.0 0.00 0.02
AKAM 140920P00050000 P 09/20/14 50.0 0.00 0.04
AKAM 140920P00052500 P 09/20/14 52.5 0.00 0.06
AKAM 140920P00053000 P 09/20/14 53.0 0.01 0.06
AKAM 140920P00053500 P 09/20/14 53.5 0.01 0.07
AKAM 140920P00054000 P 09/20/14 54.0 0.02 0.08
AKAM 140920P00054500 P 09/20/14 54.5 0.03 0.10
AKAM 140920P00055000 P 09/20/14 55.0 0.05 0.11
AKAM 140920P00055500 P 09/20/14 55.5 0.06 0.13
AKAM 140920P00056000 P 09/20/14 56.0 0.08 0.15
AKAM 140920P00056500 P 09/20/14 56.5 0.11 0.18
AKAM 140920P00057000 P 09/20/14 57.0 0.15 0.22
AKAM 140920P00057500 P 09/20/14 57.5 0.23 0.28
AKAM 140920P00058000 P 09/20/14 58.0 0.31 0.36
AKAM 140920P00058500 P 09/20/14 58.5 0.42 0.47
AKAM 140920P00059000 P 09/20/14 59.0 0.54 0.60
AKAM 140920P00059500 P 09/20/14 59.5 0.69 0.76
AKAM 140920P00060000 P 09/20/14 60.0 0.89 0.94
AKAM 140920P00060500 P 09/20/14 60.5 1.12 1.18
AKAM 140920P00061000 P 09/20/14 61.0 1.39 1.46
AKAM 140920P00061500 P 09/20/14 61.5 1.68 1.77
AKAM 140920P00062000 P 09/20/14 62.0 2.05 2.12
AKAM 140920P00062500 P 09/20/14 62.5 2.37 2.53
AKAM 140920P00063000 P 09/20/14 63.0 2.76 2.94
AKAM 140920P00063500 P 09/20/14 63.5 3.20 3.35
AKAM 140920P00064000 P 09/20/14 64.0 3.45 3.85
AKAM 140920P00064500 P 09/20/14 64.5 3.90 4.30
AKAM 140920P00065000 P 09/20/14 65.0 4.20 4.75
AKAM 140920P00065500 P 09/20/14 65.5 4.85 5.25
AKAM 140920P00066000 P 09/20/14 66.0 5.35 5.75
AKAM 140920P00066500 P 09/20/14 66.5 5.80 6.20
AKAM 140920P00067000 P 09/20/14 67.0 6.30 6.75
AKAM 140920P00067500 P 09/20/14 67.5 6.80 7.20
AKAM 140920P00070000 P 09/20/14 70.0 9.30 9.70
AKAM 140920P00075000 P 09/20/14 75.0 12.90 16.30
AKAM 140920P00080000 P 09/20/14 80.0 17.85 21.20
AKAM 140920P00085000 P 09/20/14 85.0 22.75 26.20
AKAM 140926C00049500 C 09/26/14 49.5 10.00 12.30
AKAM 140926C00050000 C 09/26/14 50.0 9.80 11.85
AKAM 140926C00050500 C 09/26/14 50.5 9.30 11.55
AKAM 140926C00051000 C 09/26/14 51.0 8.85 10.15
AKAM 140926C00051500 C 09/26/14 51.5 8.35 9.65
AKAM 140926C00052000 C 09/26/14 52.0 7.85 9.20
AKAM 140926C00052500 C 09/26/14 52.5 7.35 8.70
AKAM 140926C00053000 C 09/26/14 53.0 6.90 8.20
AKAM 140926C00053500 C 09/26/14 53.5 6.40 7.70
AKAM 140926C00054000 C 09/26/14 54.0 5.95 7.20
AKAM 140926C00054500 C 09/26/14 54.5 5.50 6.70
AKAM 140926C00055000 C 09/26/14 55.0 5.10 6.05
AKAM 140926C00055500 C 09/26/14 55.5 4.55 5.60
AKAM 140926C00056000 C 09/26/14 56.0 4.30 5.15
AKAM 140926C00056500 C 09/26/14 56.5 3.85 4.75
AKAM 140926C00057000 C 09/26/14 57.0 3.40 4.35
AKAM 140926C00057500 C 09/26/14 57.5 3.00 3.70
AKAM 140926C00058000 C 09/26/14 58.0 2.60 3.30
AKAM 140926C00058500 C 09/26/14 58.5 2.49 2.67
AKAM 140926C00059000 C 09/26/14 59.0 2.12 2.35
AKAM 140926C00059500 C 09/26/14 59.5 1.81 2.02
AKAM 140926C00060000 C 09/26/14 60.0 1.50 1.80
AKAM 140926C00060500 C 09/26/14 60.5 1.24 1.45
AKAM 140926C00061000 C 09/26/14 61.0 1.02 1.23
AKAM 140926C00061500 C 09/26/14 61.5 0.82 1.02
AKAM 140926C00062000 C 09/26/14 62.0 0.64 0.84
AKAM 140926C00062500 C 09/26/14 62.5 0.43 0.70
AKAM 140926C00063000 C 09/26/14 63.0 0.40 0.55
AKAM 140926C00063500 C 09/26/14 63.5 0.29 0.47
AKAM 140926C00064000 C 09/26/14 64.0 0.12 0.37
AKAM 140926C00065000 C 09/26/14 65.0 0.02 0.37
AKAM 140926P00049500 P 09/26/14 49.5 0.00 0.25
AKAM 140926P00050000 P 09/26/14 50.0 0.00 0.25
AKAM 140926P00050500 P 09/26/14 50.5 0.00 0.25
AKAM 140926P00051000 P 09/26/14 51.0 0.00 0.25
AKAM 140926P00051500 P 09/26/14 51.5 0.00 0.25
AKAM 140926P00052000 P 09/26/14 52.0 0.00 0.25
AKAM 140926P00052500 P 09/26/14 52.5 0.00 0.25
AKAM 140926P00053000 P 09/26/14 53.0 0.00 0.25
AKAM 140926P00053500 P 09/26/14 53.5 0.00 0.25
AKAM 140926P00054000 P 09/26/14 54.0 0.00 0.25
AKAM 140926P00054500 P 09/26/14 54.5 0.00 0.25
AKAM 140926P00055000 P 09/26/14 55.0 0.02 0.27
AKAM 140926P00055500 P 09/26/14 55.5 0.05 0.30
AKAM 140926P00056000 P 09/26/14 56.0 0.09 0.34
AKAM 140926P00056500 P 09/26/14 56.5 0.15 0.40
AKAM 140926P00057000 P 09/26/14 57.0 0.22 0.47
AKAM 140926P00057500 P 09/26/14 57.5 0.35 0.49
AKAM 140926P00058000 P 09/26/14 58.0 0.41 0.59
AKAM 140926P00058500 P 09/26/14 58.5 0.57 0.73
AKAM 140926P00059000 P 09/26/14 59.0 0.70 0.86
AKAM 140926P00059500 P 09/26/14 59.5 0.88 1.04
AKAM 140926P00060000 P 09/26/14 60.0 1.04 1.23
AKAM 140926P00060500 P 09/26/14 60.5 1.31 1.45
AKAM 140926P00061000 P 09/26/14 61.0 1.46 1.83
AKAM 140926P00061500 P 09/26/14 61.5 1.87 2.05
AKAM 140926P00062000 P 09/26/14 62.0 2.20 2.36
AKAM 140926P00062500 P 09/26/14 62.5 2.50 2.74
AKAM 140926P00063000 P 09/26/14 63.0 2.60 3.30
AKAM 140926P00063500 P 09/26/14 63.5 3.00 3.75
AKAM 140926P00064000 P 09/26/14 64.0 3.40 4.35
AKAM 140926P00065000 P 09/26/14 65.0 4.25 5.25
AKAM 141003C00050000 C 10/03/14 50.0 9.80 11.15
AKAM 141003C00050500 C 10/03/14 50.5 9.35 10.70
AKAM 141003C00051000 C 10/03/14 51.0 8.95 10.15
AKAM 141003C00051500 C 10/03/14 51.5 8.40 9.65
AKAM 141003C00052000 C 10/03/14 52.0 7.90 9.15
AKAM 141003C00052500 C 10/03/14 52.5 7.45 8.75
AKAM 141003C00053000 C 10/03/14 53.0 6.95 8.15
AKAM 141003C00053500 C 10/03/14 53.5 6.45 7.75
AKAM 141003C00054000 C 10/03/14 54.0 6.05 7.20
AKAM 141003C00054500 C 10/03/14 54.5 5.55 6.70
AKAM 141003C00055000 C 10/03/14 55.0 5.10 6.20
AKAM 141003C00055500 C 10/03/14 55.5 4.65 5.65
AKAM 141003C00056000 C 10/03/14 56.0 4.40 5.30
AKAM 141003C00056500 C 10/03/14 56.5 4.00 4.70
AKAM 141003C00057000 C 10/03/14 57.0 3.60 4.30
AKAM 141003C00057500 C 10/03/14 57.5 3.20 4.05
AKAM 141003C00058000 C 10/03/14 58.0 2.80 3.55
AKAM 141003C00058500 C 10/03/14 58.5 2.65 2.92
AKAM 141003C00059000 C 10/03/14 59.0 2.10 2.79
AKAM 141003C00059500 C 10/03/14 59.5 2.00 2.28
AKAM 141003C00060000 C 10/03/14 60.0 1.72 2.14
AKAM 141003C00060500 C 10/03/14 60.5 1.44 1.71
AKAM 141003C00061000 C 10/03/14 61.0 1.09 1.46
AKAM 141003C00061500 C 10/03/14 61.5 0.97 1.26
AKAM 141003C00062000 C 10/03/14 62.0 0.71 1.08
AKAM 141003C00062500 C 10/03/14 62.5 0.69 0.93
AKAM 141003C00063000 C 10/03/14 63.0 0.43 0.66
AKAM 141003C00063500 C 10/03/14 63.5 0.42 0.58
AKAM 141003C00064000 C 10/03/14 64.0 0.34 0.48
AKAM 141003C00064500 C 10/03/14 64.5 0.16 0.58
AKAM 141003C00065000 C 10/03/14 65.0 0.11 0.50
AKAM 141003C00065500 C 10/03/14 65.5 0.06 0.44
AKAM 141003C00066000 C 10/03/14 66.0 0.02 0.37
AKAM 141003C00066500 C 10/03/14 66.5 0.00 0.33
AKAM 141003C00067000 C 10/03/14 67.0 0.00 0.25
AKAM 141003C00067500 C 10/03/14 67.5 0.00 0.25
AKAM 141003C00068000 C 10/03/14 68.0 0.00 0.25
AKAM 141003P00050000 P 10/03/14 50.0 0.00 0.25
AKAM 141003P00050500 P 10/03/14 50.5 0.00 0.25
AKAM 141003P00051000 P 10/03/14 51.0 0.00 0.25
AKAM 141003P00051500 P 10/03/14 51.5 0.00 0.25
AKAM 141003P00052000 P 10/03/14 52.0 0.00 0.25
AKAM 141003P00052500 P 10/03/14 52.5 0.00 0.25
AKAM 141003P00053000 P 10/03/14 53.0 0.00 0.25
AKAM 141003P00053500 P 10/03/14 53.5 0.00 0.25
AKAM 141003P00054000 P 10/03/14 54.0 0.02 0.27
AKAM 141003P00054500 P 10/03/14 54.5 0.06 0.31
AKAM 141003P00055000 P 10/03/14 55.0 0.09 0.34
AKAM 141003P00055500 P 10/03/14 55.5 0.14 0.39
AKAM 141003P00056000 P 10/03/14 56.0 0.20 0.45
AKAM 141003P00056500 P 10/03/14 56.5 0.27 0.52
AKAM 141003P00057000 P 10/03/14 57.0 0.37 0.60
AKAM 141003P00057500 P 10/03/14 57.5 0.46 0.61
AKAM 141003P00058000 P 10/03/14 58.0 0.57 0.82
AKAM 141003P00058500 P 10/03/14 58.5 0.72 0.95
AKAM 141003P00059000 P 10/03/14 59.0 0.76 1.13
AKAM 141003P00059500 P 10/03/14 59.5 1.04 1.29
AKAM 141003P00060000 P 10/03/14 60.0 1.16 1.51
AKAM 141003P00060500 P 10/03/14 60.5 1.48 1.66
AKAM 141003P00061000 P 10/03/14 61.0 1.49 2.10
AKAM 141003P00061500 P 10/03/14 61.5 2.04 2.25
AKAM 141003P00062000 P 10/03/14 62.0 2.14 2.54
AKAM 141003P00062500 P 10/03/14 62.5 2.69 2.86
AKAM 141003P00063000 P 10/03/14 63.0 2.65 3.45
AKAM 141003P00063500 P 10/03/14 63.5 3.00 3.85
AKAM 141003P00064000 P 10/03/14 64.0 3.65 4.25
AKAM 141003P00064500 P 10/03/14 64.5 3.95 4.75
AKAM 141003P00065000 P 10/03/14 65.0 4.50 5.00
AKAM 141003P00065500 P 10/03/14 65.5 4.80 5.45
AKAM 141003P00066000 P 10/03/14 66.0 5.10 6.35
AKAM 141003P00066500 P 10/03/14 66.5 5.55 6.80
AKAM 141003P00067000 P 10/03/14 67.0 6.05 7.25
AKAM 141003P00067500 P 10/03/14 67.5 6.55 7.75
AKAM 141003P00068000 P 10/03/14 68.0 7.15 8.20
AKAM 141010C00052000 C 10/10/14 52.0 7.90 9.15
AKAM 141010C00053000 C 10/10/14 53.0 6.95 8.20
AKAM 141010C00053500 C 10/10/14 53.5 6.45 7.75
AKAM 141010C00054000 C 10/10/14 54.0 6.00 7.20
AKAM 141010C00054500 C 10/10/14 54.5 5.55 6.75
AKAM 141010C00055000 C 10/10/14 55.0 5.10 6.25
AKAM 141010C00055500 C 10/10/14 55.5 4.75 5.80
AKAM 141010C00056000 C 10/10/14 56.0 4.30 5.35
AKAM 141010C00056500 C 10/10/14 56.5 3.90 4.90
AKAM 141010C00057000 C 10/10/14 57.0 3.50 4.50
AKAM 141010C00057500 C 10/10/14 57.5 3.10 4.10
AKAM 141010C00058000 C 10/10/14 58.0 2.75 3.70
AKAM 141010C00058500 C 10/10/14 58.5 2.43 3.30
AKAM 141010C00059000 C 10/10/14 59.0 2.13 2.81
AKAM 141010C00059500 C 10/10/14 59.5 1.92 2.48
AKAM 141010C00060000 C 10/10/14 60.0 1.88 2.19
AKAM 141010C00060500 C 10/10/14 60.5 1.56 1.91
AKAM 141010C00061000 C 10/10/14 61.0 1.18 1.67
AKAM 141010C00061500 C 10/10/14 61.5 1.03 1.45
AKAM 141010C00062000 C 10/10/14 62.0 0.83 1.25
AKAM 141010C00062500 C 10/10/14 62.5 0.71 1.08
AKAM 141010C00063000 C 10/10/14 63.0 0.59 0.84
AKAM 141010C00063500 C 10/10/14 63.5 0.49 0.71
AKAM 141010C00064000 C 10/10/14 64.0 0.36 0.65
AKAM 141010C00064500 C 10/10/14 64.5 0.29 0.60
AKAM 141010C00065000 C 10/10/14 65.0 0.21 0.52
AKAM 141010C00065500 C 10/10/14 65.5 0.16 0.45
AKAM 141010C00066000 C 10/10/14 66.0 0.13 0.40
AKAM 141010C00066500 C 10/10/14 66.5 0.09 0.33
AKAM 141010C00067000 C 10/10/14 67.0 0.04 0.29
AKAM 141010C00067500 C 10/10/14 67.5 0.03 0.26
AKAM 141010C00068000 C 10/10/14 68.0 0.01 0.25
AKAM 141010P00052000 P 10/10/14 52.0 0.00 0.25
AKAM 141010P00053000 P 10/10/14 53.0 0.02 0.27
AKAM 141010P00053500 P 10/10/14 53.5 0.05 0.30
AKAM 141010P00054000 P 10/10/14 54.0 0.09 0.34
AKAM 141010P00054500 P 10/10/14 54.5 0.10 0.37
AKAM 141010P00055000 P 10/10/14 55.0 0.14 0.42
AKAM 141010P00055500 P 10/10/14 55.5 0.19 0.48
AKAM 141010P00056000 P 10/10/14 56.0 0.26 0.55
AKAM 141010P00056500 P 10/10/14 56.5 0.33 0.63
AKAM 141010P00057000 P 10/10/14 57.0 0.42 0.67
AKAM 141010P00057500 P 10/10/14 57.5 0.53 0.76
AKAM 141010P00058000 P 10/10/14 58.0 0.65 0.95
AKAM 141010P00058500 P 10/10/14 58.5 0.80 1.10
AKAM 141010P00059000 P 10/10/14 59.0 0.88 1.28
AKAM 141010P00059500 P 10/10/14 59.5 1.05 1.49
AKAM 141010P00060000 P 10/10/14 60.0 1.36 1.76
AKAM 141010P00060500 P 10/10/14 60.5 1.49 1.95
AKAM 141010P00061000 P 10/10/14 61.0 1.67 2.27
AKAM 141010P00061500 P 10/10/14 61.5 2.03 2.53
AKAM 141010P00062000 P 10/10/14 62.0 2.30 2.77
AKAM 141010P00062500 P 10/10/14 62.5 2.60 3.05
AKAM 141010P00063000 P 10/10/14 63.0 2.93 3.55
AKAM 141010P00063500 P 10/10/14 63.5 3.30 4.20
AKAM 141010P00064000 P 10/10/14 64.0 3.65 4.60
AKAM 141010P00064500 P 10/10/14 64.5 4.00 5.00
AKAM 141010P00065000 P 10/10/14 65.0 4.45 5.05
AKAM 141010P00065500 P 10/10/14 65.5 4.95 5.50
AKAM 141010P00066000 P 10/10/14 66.0 5.40 5.95
AKAM 141010P00066500 P 10/10/14 66.5 5.70 6.80
AKAM 141010P00067000 P 10/10/14 67.0 6.10 7.35
AKAM 141010P00067500 P 10/10/14 67.5 6.60 7.80
AKAM 141010P00068000 P 10/10/14 68.0 7.00 8.30
AKAM 141018C00042500 C 10/18/14 42.5 16.25 19.60
AKAM 141018C00045000 C 10/18/14 45.0 14.90 16.55
AKAM 141018C00047500 C 10/18/14 47.5 12.45 13.80
AKAM 141018C00050000 C 10/18/14 50.0 10.05 11.35
AKAM 141018C00052500 C 10/18/14 52.5 7.75 8.85
AKAM 141018C00055000 C 10/18/14 55.0 5.45 6.35
AKAM 141018C00057500 C 10/18/14 57.5 3.70 3.90
AKAM 141018C00060000 C 10/18/14 60.0 2.09 2.17
AKAM 141018C00062500 C 10/18/14 62.5 1.01 1.07
AKAM 141018C00065000 C 10/18/14 65.0 0.41 0.48
AKAM 141018C00067500 C 10/18/14 67.5 0.14 0.21
AKAM 141018C00070000 C 10/18/14 70.0 0.04 0.11
AKAM 141018C00075000 C 10/18/14 75.0 0.00 0.04
AKAM 141018P00042500 P 10/18/14 42.5 0.00 0.03
AKAM 141018P00045000 P 10/18/14 45.0 0.00 0.04
AKAM 141018P00047500 P 10/18/14 47.5 0.01 0.07
AKAM 141018P00050000 P 10/18/14 50.0 0.04 0.10
AKAM 141018P00052500 P 10/18/14 52.5 0.12 0.17
AKAM 141018P00055000 P 10/18/14 55.0 0.31 0.38
AKAM 141018P00057500 P 10/18/14 57.5 0.75 0.83
AKAM 141018P00060000 P 10/18/14 60.0 1.62 1.72
AKAM 141018P00062500 P 10/18/14 62.5 3.00 3.15
AKAM 141018P00065000 P 10/18/14 65.0 4.90 5.10
AKAM 141018P00067500 P 10/18/14 67.5 6.55 7.60
AKAM 141018P00070000 P 10/18/14 70.0 9.25 10.00
AKAM 141018P00075000 P 10/18/14 75.0 14.10 15.15
AKAM 141122C00030000 C 11/22/14 30.0 28.70 32.20
AKAM 141122C00035000 C 11/22/14 35.0 23.80 26.30
AKAM 141122C00040000 C 11/22/14 40.0 19.60 21.10
AKAM 141122C00045000 C 11/22/14 45.0 15.05 16.10
AKAM 141122C00050000 C 11/22/14 50.0 10.40 11.45
AKAM 141122C00052500 C 11/22/14 52.5 8.35 9.15
AKAM 141122C00055000 C 11/22/14 55.0 6.70 6.85
AKAM 141122C00057500 C 11/22/14 57.5 4.95 5.10
AKAM 141122C00060000 C 11/22/14 60.0 3.55 3.65
AKAM 141122C00062500 C 11/22/14 62.5 2.42 2.52
AKAM 141122C00065000 C 11/22/14 65.0 1.57 1.64
AKAM 141122C00067500 C 11/22/14 67.5 0.98 1.08
AKAM 141122C00070000 C 11/22/14 70.0 0.58 0.68
AKAM 141122C00075000 C 11/22/14 75.0 0.18 0.27
AKAM 141122C00080000 C 11/22/14 80.0 0.05 0.11
AKAM 141122C00085000 C 11/22/14 85.0 0.01 0.06
AKAM 141122C00090000 C 11/22/14 90.0 0.00 0.04
AKAM 141122P00030000 P 11/22/14 30.0 0.00 0.02
AKAM 141122P00035000 P 11/22/14 35.0 0.00 0.03
AKAM 141122P00040000 P 11/22/14 40.0 0.01 0.06
AKAM 141122P00045000 P 11/22/14 45.0 0.12 0.18
AKAM 141122P00050000 P 11/22/14 50.0 0.41 0.50
AKAM 141122P00052500 P 11/22/14 52.5 0.72 0.80
AKAM 141122P00055000 P 11/22/14 55.0 1.26 1.30
AKAM 141122P00057500 P 11/22/14 57.5 2.03 2.11
AKAM 141122P00060000 P 11/22/14 60.0 3.05 3.20
AKAM 141122P00062500 P 11/22/14 62.5 4.45 4.55
AKAM 141122P00065000 P 11/22/14 65.0 6.05 6.20
AKAM 141122P00067500 P 11/22/14 67.5 7.95 8.15
AKAM 141122P00070000 P 11/22/14 70.0 10.05 10.25
AKAM 141122P00075000 P 11/22/14 75.0 13.90 15.55
AKAM 141122P00080000 P 11/22/14 80.0 19.05 20.30
AKAM 141122P00085000 P 11/22/14 85.0 23.75 26.20
AKAM 141122P00090000 P 11/22/14 90.0 28.50 31.20
AKAM 150117C00018000 C 01/17/15 18.0 40.55 44.20
AKAM 150117C00020000 C 01/17/15 20.0 38.75 42.20
AKAM 150117C00023000 C 01/17/15 23.0 35.70 39.20
AKAM 150117C00025000 C 01/17/15 25.0 33.80 37.25
AKAM 150117C00028000 C 01/17/15 28.0 30.80 34.25
AKAM 150117C00030000 C 01/17/15 30.0 28.80 32.25
AKAM 150117C00033000 C 01/17/15 33.0 26.40 28.90
AKAM 150117C00035000 C 01/17/15 35.0 24.10 27.00
AKAM 150117C00037000 C 01/17/15 37.0 22.45 24.55
AKAM 150117C00040000 C 01/17/15 40.0 19.80 21.50
AKAM 150117C00042000 C 01/17/15 42.0 18.15 19.35
AKAM 150117C00045000 C 01/17/15 45.0 15.30 16.35
AKAM 150117C00047000 C 01/17/15 47.0 13.50 14.65
AKAM 150117C00050000 C 01/17/15 50.0 10.85 11.65
AKAM 150117C00052500 C 01/17/15 52.5 9.20 9.45
AKAM 150117C00055000 C 01/17/15 55.0 7.35 7.50
AKAM 150117C00057500 C 01/17/15 57.5 5.75 5.85
AKAM 150117C00060000 C 01/17/15 60.0 4.35 4.45
AKAM 150117C00062500 C 01/17/15 62.5 3.20 3.30
AKAM 150117C00065000 C 01/17/15 65.0 2.28 2.35
AKAM 150117C00067500 C 01/17/15 67.5 1.57 1.65
AKAM 150117C00070000 C 01/17/15 70.0 1.03 1.14
AKAM 150117C00075000 C 01/17/15 75.0 0.41 0.52
AKAM 150117C00080000 C 01/17/15 80.0 0.15 0.26
AKAM 150117C00085000 C 01/17/15 85.0 0.06 0.12
AKAM 150117C00090000 C 01/17/15 90.0 0.02 0.07
AKAM 150117P00018000 P 01/17/15 18.0 0.00 0.03
AKAM 150117P00020000 P 01/17/15 20.0 0.00 0.05
AKAM 150117P00023000 P 01/17/15 23.0 0.00 0.05
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.05
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.06
AKAM 150117P00030000 P 01/17/15 30.0 0.00 0.06
AKAM 150117P00033000 P 01/17/15 33.0 0.01 0.08
AKAM 150117P00035000 P 01/17/15 35.0 0.01 0.10
AKAM 150117P00037000 P 01/17/15 37.0 0.03 0.10
AKAM 150117P00040000 P 01/17/15 40.0 0.10 0.17
AKAM 150117P00042000 P 01/17/15 42.0 0.12 0.23
AKAM 150117P00045000 P 01/17/15 45.0 0.27 0.36
AKAM 150117P00047000 P 01/17/15 47.0 0.43 0.51
AKAM 150117P00050000 P 01/17/15 50.0 0.78 0.86
AKAM 150117P00052500 P 01/17/15 52.5 1.23 1.31
AKAM 150117P00055000 P 01/17/15 55.0 1.88 1.95
AKAM 150117P00057500 P 01/17/15 57.5 2.73 2.80
AKAM 150117P00060000 P 01/17/15 60.0 3.80 3.90
AKAM 150117P00062500 P 01/17/15 62.5 5.10 5.25
AKAM 150117P00065000 P 01/17/15 65.0 6.70 6.85
AKAM 150117P00067500 P 01/17/15 67.5 8.50 8.65
AKAM 150117P00070000 P 01/17/15 70.0 10.45 10.65
AKAM 150117P00075000 P 01/17/15 75.0 14.65 15.50
AKAM 150117P00080000 P 01/17/15 80.0 19.05 20.65
AKAM 150117P00085000 P 01/17/15 85.0 23.60 25.70
AKAM 150117P00090000 P 01/17/15 90.0 28.25 31.10
AKAM 150220C00030000 C 02/20/15 30.0 29.40 31.40
AKAM 150220C00035000 C 02/20/15 35.0 24.50 26.45
AKAM 150220C00040000 C 02/20/15 40.0 19.70 21.65
AKAM 150220C00045000 C 02/20/15 45.0 15.50 16.70
AKAM 150220C00050000 C 02/20/15 50.0 11.85 12.10
AKAM 150220C00052500 C 02/20/15 52.5 9.95 10.10
AKAM 150220C00055000 C 02/20/15 55.0 8.20 8.35
AKAM 150220C00057500 C 02/20/15 57.5 6.65 6.80
AKAM 150220C00060000 C 02/20/15 60.0 5.30 5.45
AKAM 150220C00062500 C 02/20/15 62.5 4.15 4.30
AKAM 150220C00065000 C 02/20/15 65.0 3.20 3.30
AKAM 150220C00067500 C 02/20/15 67.5 2.42 2.53
AKAM 150220C00070000 C 02/20/15 70.0 1.82 1.90
AKAM 150220C00075000 C 02/20/15 75.0 0.96 1.07
AKAM 150220C00080000 C 02/20/15 80.0 0.49 0.58
AKAM 150220C00085000 C 02/20/15 85.0 0.25 0.32
AKAM 150220C00090000 C 02/20/15 90.0 0.12 0.18
AKAM 150220P00030000 P 02/20/15 30.0 0.03 0.06
AKAM 150220P00035000 P 02/20/15 35.0 0.06 0.15
AKAM 150220P00040000 P 02/20/15 40.0 0.21 0.32
AKAM 150220P00045000 P 02/20/15 45.0 0.60 0.68
AKAM 150220P00050000 P 02/20/15 50.0 1.34 1.44
AKAM 150220P00052500 P 02/20/15 52.5 1.92 2.02
AKAM 150220P00055000 P 02/20/15 55.0 2.67 2.78
AKAM 150220P00057500 P 02/20/15 57.5 3.60 3.75
AKAM 150220P00060000 P 02/20/15 60.0 4.75 4.90
AKAM 150220P00062500 P 02/20/15 62.5 6.10 6.20
AKAM 150220P00065000 P 02/20/15 65.0 7.60 7.75
AKAM 150220P00067500 P 02/20/15 67.5 9.30 9.50
AKAM 150220P00070000 P 02/20/15 70.0 11.20 11.35
AKAM 150220P00075000 P 02/20/15 75.0 15.35 15.60
AKAM 150220P00080000 P 02/20/15 80.0 19.50 20.55
AKAM 150220P00085000 P 02/20/15 85.0 23.90 25.45
AKAM 150220P00090000 P 02/20/15 90.0 28.45 30.80
AKAM 160115C00025000 C 01/15/16 25.0 33.65 38.10
AKAM 160115C00030000 C 01/15/16 30.0 29.05 33.45
AKAM 160115C00033000 C 01/15/16 33.0 23.60 33.60
AKAM 160115C00035000 C 01/15/16 35.0 24.50 29.00
AKAM 160115C00038000 C 01/15/16 38.0 15.20 25.20
AKAM 160115C00040000 C 01/15/16 40.0 20.25 23.50
AKAM 160115C00043000 C 01/15/16 43.0 14.85 24.85
AKAM 160115C00045000 C 01/15/16 45.0 18.60 19.30
AKAM 160115C00048000 C 01/15/16 48.0 11.20 21.20
AKAM 160115C00050000 C 01/15/16 50.0 15.20 15.50
AKAM 160115C00052500 C 01/15/16 52.5 13.20 14.30
AKAM 160115C00055000 C 01/15/16 55.0 12.20 12.40
AKAM 160115C00057500 C 01/15/16 57.5 10.85 11.10
AKAM 160115C00060000 C 01/15/16 60.0 9.65 9.85
AKAM 160115C00062500 C 01/15/16 62.5 8.50 8.70
AKAM 160115C00065000 C 01/15/16 65.0 7.50 7.70
AKAM 160115C00067500 C 01/15/16 67.5 6.55 6.80
AKAM 160115C00070000 C 01/15/16 70.0 5.75 6.00
AKAM 160115C00075000 C 01/15/16 75.0 4.40 4.60
AKAM 160115C00080000 C 01/15/16 80.0 3.30 3.55
AKAM 160115C00085000 C 01/15/16 85.0 2.51 2.71
AKAM 160115C00090000 C 01/15/16 90.0 1.90 2.07
AKAM 160115P00025000 P 01/15/16 25.0 0.20 0.33
AKAM 160115P00030000 P 01/15/16 30.0 0.49 0.62
AKAM 160115P00033000 P 01/15/16 33.0 0.00 5.00
AKAM 160115P00035000 P 01/15/16 35.0 0.98 1.17
AKAM 160115P00038000 P 01/15/16 38.0 0.00 5.00
AKAM 160115P00040000 P 01/15/16 40.0 1.73 2.07
AKAM 160115P00043000 P 01/15/16 43.0 0.00 5.00
AKAM 160115P00045000 P 01/15/16 45.0 2.83 3.25
AKAM 160115P00048000 P 01/15/16 48.0 1.00 6.00
AKAM 160115P00050000 P 01/15/16 50.0 4.35 4.55
AKAM 160115P00052500 P 01/15/16 52.5 5.25 5.45
AKAM 160115P00055000 P 01/15/16 55.0 6.30 6.50
AKAM 160115P00057500 P 01/15/16 57.5 7.45 7.65
AKAM 160115P00060000 P 01/15/16 60.0 8.70 8.90
AKAM 160115P00062500 P 01/15/16 62.5 10.05 10.25
AKAM 160115P00065000 P 01/15/16 65.0 11.55 11.75
AKAM 160115P00067500 P 01/15/16 67.5 13.10 13.35
AKAM 160115P00070000 P 01/15/16 70.0 14.80 15.30
AKAM 160115P00075000 P 01/15/16 75.0 18.40 18.65
AKAM 160115P00080000 P 01/15/16 80.0 22.30 22.60
AKAM 160115P00085000 P 01/15/16 85.0 26.45 26.80
AKAM 160115P00090000 P 01/15/16 90.0 30.80 31.20

OPRA data is delayed 15 minutes.