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 (2014-10-17)Premium Content

Akamai Technologies Inc (AKAM)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 141107C00040000 C 11/07/14 40.0 18.70 20.95
AKAM 141107C00045000 C 11/07/14 45.0 14.85 15.60
AKAM 141107C00046000 C 11/07/14 46.0 13.85 14.45
AKAM 141107C00047000 C 11/07/14 47.0 12.90 13.60
AKAM 141107C00048000 C 11/07/14 48.0 11.90 12.55
AKAM 141107C00049000 C 11/07/14 49.0 10.80 11.45
AKAM 141107C00049500 C 11/07/14 49.5 10.30 10.95
AKAM 141107C00050000 C 11/07/14 50.0 9.85 10.45
AKAM 141107C00050500 C 11/07/14 50.5 9.30 9.95
AKAM 141107C00051000 C 11/07/14 51.0 8.85 9.45
AKAM 141107C00051500 C 11/07/14 51.5 8.35 8.95
AKAM 141107C00052000 C 11/07/14 52.0 7.80 8.60
AKAM 141107C00052500 C 11/07/14 52.5 7.35 7.95
AKAM 141107C00053000 C 11/07/14 53.0 6.85 7.45
AKAM 141107C00053500 C 11/07/14 53.5 6.35 7.05
AKAM 141107C00054000 C 11/07/14 54.0 5.80 6.45
AKAM 141107C00054500 C 11/07/14 54.5 5.30 6.00
AKAM 141107C00055000 C 11/07/14 55.0 4.90 5.70
AKAM 141107C00055500 C 11/07/14 55.5 4.40 4.95
AKAM 141107C00056000 C 11/07/14 56.0 3.90 4.50
AKAM 141107C00056500 C 11/07/14 56.5 3.45 4.00
AKAM 141107C00057000 C 11/07/14 57.0 3.00 3.55
AKAM 141107C00057500 C 11/07/14 57.5 2.55 3.05
AKAM 141107C00058000 C 11/07/14 58.0 2.10 2.57
AKAM 141107C00058500 C 11/07/14 58.5 1.61 2.21
AKAM 141107C00059000 C 11/07/14 59.0 1.51 1.72
AKAM 141107C00059500 C 11/07/14 59.5 1.18 1.35
AKAM 141107C00060000 C 11/07/14 60.0 0.84 1.02
AKAM 141107C00060500 C 11/07/14 60.5 0.61 0.77
AKAM 141107C00061000 C 11/07/14 61.0 0.35 0.53
AKAM 141107C00061500 C 11/07/14 61.5 0.26 0.38
AKAM 141107C00062000 C 11/07/14 62.0 0.13 0.28
AKAM 141107C00062500 C 11/07/14 62.5 0.07 0.42
AKAM 141107C00063000 C 11/07/14 63.0 0.02 0.25
AKAM 141107C00063500 C 11/07/14 63.5 0.00 0.23
AKAM 141107C00064000 C 11/07/14 64.0 0.00 0.21
AKAM 141107C00064500 C 11/07/14 64.5 0.00 0.20
AKAM 141107C00065000 C 11/07/14 65.0 0.00 0.19
AKAM 141107C00065500 C 11/07/14 65.5 0.00 0.17
AKAM 141107C00066000 C 11/07/14 66.0 0.00 0.15
AKAM 141107C00066500 C 11/07/14 66.5 0.00 0.14
AKAM 141107C00067000 C 11/07/14 67.0 0.00 0.14
AKAM 141107C00067500 C 11/07/14 67.5 0.00 0.14
AKAM 141107C00068000 C 11/07/14 68.0 0.00 0.13
AKAM 141107C00068500 C 11/07/14 68.5 0.00 0.12
AKAM 141107C00069000 C 11/07/14 69.0 0.00 0.18
AKAM 141107C00070000 C 11/07/14 70.0 0.00 0.11
AKAM 141107P00040000 P 11/07/14 40.0 0.00 0.17
AKAM 141107P00045000 P 11/07/14 45.0 0.00 0.17
AKAM 141107P00046000 P 11/07/14 46.0 0.00 0.17
AKAM 141107P00047000 P 11/07/14 47.0 0.00 0.17
AKAM 141107P00048000 P 11/07/14 48.0 0.00 0.17
AKAM 141107P00049000 P 11/07/14 49.0 0.00 0.17
AKAM 141107P00049500 P 11/07/14 49.5 0.00 0.17
AKAM 141107P00050000 P 11/07/14 50.0 0.00 0.02
AKAM 141107P00050500 P 11/07/14 50.5 0.00 0.18
AKAM 141107P00051000 P 11/07/14 51.0 0.00 0.11
AKAM 141107P00051500 P 11/07/14 51.5 0.00 0.17
AKAM 141107P00052000 P 11/07/14 52.0 0.00 0.18
AKAM 141107P00052500 P 11/07/14 52.5 0.00 0.18
AKAM 141107P00053000 P 11/07/14 53.0 0.00 0.18
AKAM 141107P00053500 P 11/07/14 53.5 0.00 0.19
AKAM 141107P00054000 P 11/07/14 54.0 0.00 0.19
AKAM 141107P00054500 P 11/07/14 54.5 0.00 0.19
AKAM 141107P00055000 P 11/07/14 55.0 0.00 0.20
AKAM 141107P00055500 P 11/07/14 55.5 0.00 0.21
AKAM 141107P00056000 P 11/07/14 56.0 0.00 0.17
AKAM 141107P00056500 P 11/07/14 56.5 0.00 0.14
AKAM 141107P00057000 P 11/07/14 57.0 0.00 0.23
AKAM 141107P00057500 P 11/07/14 57.5 0.04 0.27
AKAM 141107P00058000 P 11/07/14 58.0 0.05 0.35
AKAM 141107P00058500 P 11/07/14 58.5 0.17 0.28
AKAM 141107P00059000 P 11/07/14 59.0 0.26 0.45
AKAM 141107P00059500 P 11/07/14 59.5 0.41 0.59
AKAM 141107P00060000 P 11/07/14 60.0 0.59 0.81
AKAM 141107P00060500 P 11/07/14 60.5 0.83 1.09
AKAM 141107P00061000 P 11/07/14 61.0 1.05 1.49
AKAM 141107P00061500 P 11/07/14 61.5 1.26 1.73
AKAM 141107P00062000 P 11/07/14 62.0 1.67 2.25
AKAM 141107P00062500 P 11/07/14 62.5 1.62 2.68
AKAM 141107P00063000 P 11/07/14 63.0 2.72 3.25
AKAM 141107P00063500 P 11/07/14 63.5 2.99 3.75
AKAM 141107P00064000 P 11/07/14 64.0 3.55 4.25
AKAM 141107P00064500 P 11/07/14 64.5 3.95 4.65
AKAM 141107P00065000 P 11/07/14 65.0 4.40 5.25
AKAM 141107P00065500 P 11/07/14 65.5 4.30 5.65
AKAM 141107P00066000 P 11/07/14 66.0 5.40 6.15
AKAM 141107P00066500 P 11/07/14 66.5 5.90 6.65
AKAM 141107P00067000 P 11/07/14 67.0 6.40 7.15
AKAM 141107P00067500 P 11/07/14 67.5 6.60 7.65
AKAM 141107P00068000 P 11/07/14 68.0 7.40 8.15
AKAM 141107P00068500 P 11/07/14 68.5 7.90 8.65
AKAM 141107P00069000 P 11/07/14 69.0 8.40 9.20
AKAM 141107P00070000 P 11/07/14 70.0 9.40 10.15
AKAM 141114C00045000 C 11/14/14 45.0 14.80 16.05
AKAM 141114C00049500 C 11/14/14 49.5 10.40 11.30
AKAM 141114C00050000 C 11/14/14 50.0 9.80 10.45
AKAM 141114C00050500 C 11/14/14 50.5 9.35 10.00
AKAM 141114C00051000 C 11/14/14 51.0 8.85 9.45
AKAM 141114C00051500 C 11/14/14 51.5 8.35 8.95
AKAM 141114C00052000 C 11/14/14 52.0 7.70 8.65
AKAM 141114C00052500 C 11/14/14 52.5 6.70 8.80
AKAM 141114C00053000 C 11/14/14 53.0 6.80 8.00
AKAM 141114C00053500 C 11/14/14 53.5 6.35 7.20
AKAM 141114C00054000 C 11/14/14 54.0 5.90 6.75
AKAM 141114C00054500 C 11/14/14 54.5 5.00 6.80
AKAM 141114C00055000 C 11/14/14 55.0 4.75 6.15
AKAM 141114C00055500 C 11/14/14 55.5 4.40 5.15
AKAM 141114C00056000 C 11/14/14 56.0 4.05 4.55
AKAM 141114C00056500 C 11/14/14 56.5 3.55 4.30
AKAM 141114C00057000 C 11/14/14 57.0 3.20 3.85
AKAM 141114C00057500 C 11/14/14 57.5 2.90 3.25
AKAM 141114C00058000 C 11/14/14 58.0 2.27 2.96
AKAM 141114C00058500 C 11/14/14 58.5 2.09 2.48
AKAM 141114C00059000 C 11/14/14 59.0 1.81 2.02
AKAM 141114C00059500 C 11/14/14 59.5 1.47 1.86
AKAM 141114C00060000 C 11/14/14 60.0 1.25 1.46
AKAM 141114C00060500 C 11/14/14 60.5 0.87 1.17
AKAM 141114C00061000 C 11/14/14 61.0 0.79 0.88
AKAM 141114C00061500 C 11/14/14 61.5 0.54 0.78
AKAM 141114C00062000 C 11/14/14 62.0 0.36 0.62
AKAM 141114C00062500 C 11/14/14 62.5 0.25 0.48
AKAM 141114C00063000 C 11/14/14 63.0 0.19 0.30
AKAM 141114C00063500 C 11/14/14 63.5 0.04 0.35
AKAM 141114C00064000 C 11/14/14 64.0 0.00 0.31
AKAM 141114C00064500 C 11/14/14 64.5 0.00 0.30
AKAM 141114C00065000 C 11/14/14 65.0 0.00 0.25
AKAM 141114C00065500 C 11/14/14 65.5 0.00 0.23
AKAM 141114C00066000 C 11/14/14 66.0 0.00 0.17
AKAM 141114C00067000 C 11/14/14 67.0 0.00 0.15
AKAM 141114C00068000 C 11/14/14 68.0 0.00 0.17
AKAM 141114C00070000 C 11/14/14 70.0 0.00 0.16
AKAM 141114P00045000 P 11/14/14 45.0 0.00 0.15
AKAM 141114P00049500 P 11/14/14 49.5 0.00 0.14
AKAM 141114P00050000 P 11/14/14 50.0 0.00 0.17
AKAM 141114P00050500 P 11/14/14 50.5 0.00 0.19
AKAM 141114P00051000 P 11/14/14 51.0 0.00 0.19
AKAM 141114P00051500 P 11/14/14 51.5 0.00 0.20
AKAM 141114P00052000 P 11/14/14 52.0 0.00 0.20
AKAM 141114P00052500 P 11/14/14 52.5 0.00 0.21
AKAM 141114P00053000 P 11/14/14 53.0 0.00 0.21
AKAM 141114P00053500 P 11/14/14 53.5 0.00 0.22
AKAM 141114P00054000 P 11/14/14 54.0 0.00 0.23
AKAM 141114P00054500 P 11/14/14 54.5 0.00 0.25
AKAM 141114P00055000 P 11/14/14 55.0 0.01 0.27
AKAM 141114P00055500 P 11/14/14 55.5 0.03 0.30
AKAM 141114P00056000 P 11/14/14 56.0 0.06 0.33
AKAM 141114P00056500 P 11/14/14 56.5 0.09 0.33
AKAM 141114P00057000 P 11/14/14 57.0 0.12 0.37
AKAM 141114P00057500 P 11/14/14 57.5 0.23 0.42
AKAM 141114P00058000 P 11/14/14 58.0 0.32 0.49
AKAM 141114P00058500 P 11/14/14 58.5 0.42 0.59
AKAM 141114P00059000 P 11/14/14 59.0 0.54 0.91
AKAM 141114P00059500 P 11/14/14 59.5 0.74 0.93
AKAM 141114P00060000 P 11/14/14 60.0 0.94 1.17
AKAM 141114P00060500 P 11/14/14 60.5 1.15 1.56
AKAM 141114P00061000 P 11/14/14 61.0 1.46 1.76
AKAM 141114P00061500 P 11/14/14 61.5 1.70 2.35
AKAM 141114P00062000 P 11/14/14 62.0 1.72 2.39
AKAM 141114P00062500 P 11/14/14 62.5 2.34 2.85
AKAM 141114P00063000 P 11/14/14 63.0 2.68 3.30
AKAM 141114P00063500 P 11/14/14 63.5 3.30 3.85
AKAM 141114P00064000 P 11/14/14 64.0 2.99 4.15
AKAM 141114P00064500 P 11/14/14 64.5 4.10 4.80
AKAM 141114P00065000 P 11/14/14 65.0 4.65 5.25
AKAM 141114P00065500 P 11/14/14 65.5 4.95 6.45
AKAM 141114P00066000 P 11/14/14 66.0 5.50 6.30
AKAM 141114P00067000 P 11/14/14 67.0 6.50 7.25
AKAM 141114P00068000 P 11/14/14 68.0 7.45 8.25
AKAM 141114P00070000 P 11/14/14 70.0 9.40 10.30
AKAM 141122C00030000 C 11/22/14 30.0 29.70 30.65
AKAM 141122C00035000 C 11/22/14 35.0 24.35 25.65
AKAM 141122C00040000 C 11/22/14 40.0 18.55 21.90
AKAM 141122C00045000 C 11/22/14 45.0 13.70 17.20
AKAM 141122C00046000 C 11/22/14 46.0 13.35 15.70
AKAM 141122C00046500 C 11/22/14 46.5 13.35 14.10
AKAM 141122C00047000 C 11/22/14 47.0 12.95 13.60
AKAM 141122C00047500 C 11/22/14 47.5 12.35 12.95
AKAM 141122C00048000 C 11/22/14 48.0 11.85 12.45
AKAM 141122C00048500 C 11/22/14 48.5 11.30 11.95
AKAM 141122C00049000 C 11/22/14 49.0 10.80 11.45
AKAM 141122C00049500 C 11/22/14 49.5 10.30 10.95
AKAM 141122C00050000 C 11/22/14 50.0 9.85 10.45
AKAM 141122C00050500 C 11/22/14 50.5 9.35 9.95
AKAM 141122C00051000 C 11/22/14 51.0 8.90 9.45
AKAM 141122C00051500 C 11/22/14 51.5 8.35 9.00
AKAM 141122C00052000 C 11/22/14 52.0 7.90 8.50
AKAM 141122C00052500 C 11/22/14 52.5 7.40 8.00
AKAM 141122C00053000 C 11/22/14 53.0 6.90 7.50
AKAM 141122C00053500 C 11/22/14 53.5 6.45 7.00
AKAM 141122C00054000 C 11/22/14 54.0 5.95 6.55
AKAM 141122C00054500 C 11/22/14 54.5 5.50 6.05
AKAM 141122C00055000 C 11/22/14 55.0 4.90 5.60
AKAM 141122C00055500 C 11/22/14 55.5 4.65 5.15
AKAM 141122C00056000 C 11/22/14 56.0 4.30 4.65
AKAM 141122C00056500 C 11/22/14 56.5 3.80 4.20
AKAM 141122C00057000 C 11/22/14 57.0 3.60 3.80
AKAM 141122C00057500 C 11/22/14 57.5 3.15 3.35
AKAM 141122C00058000 C 11/22/14 58.0 2.77 2.95
AKAM 141122C00058500 C 11/22/14 58.5 2.43 2.53
AKAM 141122C00059000 C 11/22/14 59.0 2.06 2.20
AKAM 141122C00059500 C 11/22/14 59.5 1.72 1.87
AKAM 141122C00060000 C 11/22/14 60.0 1.46 1.56
AKAM 141122C00060500 C 11/22/14 60.5 1.21 1.31
AKAM 141122C00061000 C 11/22/14 61.0 0.98 1.08
AKAM 141122C00061500 C 11/22/14 61.5 0.80 0.88
AKAM 141122C00062000 C 11/22/14 62.0 0.64 0.71
AKAM 141122C00062500 C 11/22/14 62.5 0.50 0.57
AKAM 141122C00063000 C 11/22/14 63.0 0.39 0.45
AKAM 141122C00063500 C 11/22/14 63.5 0.26 0.35
AKAM 141122C00064000 C 11/22/14 64.0 0.20 0.28
AKAM 141122C00064500 C 11/22/14 64.5 0.14 0.22
AKAM 141122C00065000 C 11/22/14 65.0 0.12 0.18
AKAM 141122C00065500 C 11/22/14 65.5 0.08 0.14
AKAM 141122C00066000 C 11/22/14 66.0 0.05 0.11
AKAM 141122C00066500 C 11/22/14 66.5 0.04 0.09
AKAM 141122C00067000 C 11/22/14 67.0 0.03 0.07
AKAM 141122C00067500 C 11/22/14 67.5 0.04 0.06
AKAM 141122C00068000 C 11/22/14 68.0 0.01 0.05
AKAM 141122C00070000 C 11/22/14 70.0 0.00 0.04
AKAM 141122C00075000 C 11/22/14 75.0 0.00 0.03
AKAM 141122C00080000 C 11/22/14 80.0 0.00 0.03
AKAM 141122C00085000 C 11/22/14 85.0 0.00 0.15
AKAM 141122C00090000 C 11/22/14 90.0 0.00 0.03
AKAM 141122P00030000 P 11/22/14 30.0 0.00 0.15
AKAM 141122P00035000 P 11/22/14 35.0 0.00 0.14
AKAM 141122P00040000 P 11/22/14 40.0 0.00 0.03
AKAM 141122P00045000 P 11/22/14 45.0 0.00 0.03
AKAM 141122P00046000 P 11/22/14 46.0 0.00 0.01
AKAM 141122P00046500 P 11/22/14 46.5 0.00 0.04
AKAM 141122P00047000 P 11/22/14 47.0 0.00 0.04
AKAM 141122P00047500 P 11/22/14 47.5 0.02 0.04
AKAM 141122P00048000 P 11/22/14 48.0 0.00 0.04
AKAM 141122P00048500 P 11/22/14 48.5 0.00 0.05
AKAM 141122P00049000 P 11/22/14 49.0 0.00 0.05
AKAM 141122P00049500 P 11/22/14 49.5 0.00 0.05
AKAM 141122P00050000 P 11/22/14 50.0 0.01 0.05
AKAM 141122P00050500 P 11/22/14 50.5 0.00 0.06
AKAM 141122P00051000 P 11/22/14 51.0 0.01 0.07
AKAM 141122P00051500 P 11/22/14 51.5 0.01 0.07
AKAM 141122P00052000 P 11/22/14 52.0 0.02 0.08
AKAM 141122P00052500 P 11/22/14 52.5 0.04 0.09
AKAM 141122P00053000 P 11/22/14 53.0 0.04 0.10
AKAM 141122P00053500 P 11/22/14 53.5 0.06 0.12
AKAM 141122P00054000 P 11/22/14 54.0 0.07 0.14
AKAM 141122P00054500 P 11/22/14 54.5 0.09 0.16
AKAM 141122P00055000 P 11/22/14 55.0 0.15 0.19
AKAM 141122P00055500 P 11/22/14 55.5 0.16 0.23
AKAM 141122P00056000 P 11/22/14 56.0 0.20 0.28
AKAM 141122P00056500 P 11/22/14 56.5 0.26 0.35
AKAM 141122P00057000 P 11/22/14 57.0 0.33 0.42
AKAM 141122P00057500 P 11/22/14 57.5 0.41 0.49
AKAM 141122P00058000 P 11/22/14 58.0 0.50 0.62
AKAM 141122P00058500 P 11/22/14 58.5 0.63 0.74
AKAM 141122P00059000 P 11/22/14 59.0 0.77 0.90
AKAM 141122P00059500 P 11/22/14 59.5 0.95 1.07
AKAM 141122P00060000 P 11/22/14 60.0 1.16 1.28
AKAM 141122P00060500 P 11/22/14 60.5 1.39 1.51
AKAM 141122P00061000 P 11/22/14 61.0 1.67 1.80
AKAM 141122P00061500 P 11/22/14 61.5 1.95 2.10
AKAM 141122P00062000 P 11/22/14 62.0 2.31 2.44
AKAM 141122P00062500 P 11/22/14 62.5 2.65 2.79
AKAM 141122P00063000 P 11/22/14 63.0 3.00 3.20
AKAM 141122P00063500 P 11/22/14 63.5 3.40 3.60
AKAM 141122P00064000 P 11/22/14 64.0 3.85 4.25
AKAM 141122P00064500 P 11/22/14 64.5 4.30 4.75
AKAM 141122P00065000 P 11/22/14 65.0 4.75 5.20
AKAM 141122P00065500 P 11/22/14 65.5 5.20 5.70
AKAM 141122P00066000 P 11/22/14 66.0 5.65 6.15
AKAM 141122P00066500 P 11/22/14 66.5 6.10 6.65
AKAM 141122P00067000 P 11/22/14 67.0 6.60 7.15
AKAM 141122P00067500 P 11/22/14 67.5 7.10 7.65
AKAM 141122P00068000 P 11/22/14 68.0 7.60 8.25
AKAM 141122P00070000 P 11/22/14 70.0 9.60 10.15
AKAM 141122P00075000 P 11/22/14 75.0 14.55 15.10
AKAM 141122P00080000 P 11/22/14 80.0 17.85 21.30
AKAM 141122P00085000 P 11/22/14 85.0 22.45 26.25
AKAM 141122P00090000 P 11/22/14 90.0 28.10 31.35
AKAM 141128C00045000 C 11/28/14 45.0 14.30 15.60
AKAM 141128C00049500 C 11/28/14 49.5 9.90 11.65
AKAM 141128C00050000 C 11/28/14 50.0 9.60 11.30
AKAM 141128C00050500 C 11/28/14 50.5 9.15 10.75
AKAM 141128C00051000 C 11/28/14 51.0 8.60 9.95
AKAM 141128C00051500 C 11/28/14 51.5 8.45 9.75
AKAM 141128C00052000 C 11/28/14 52.0 7.50 8.65
AKAM 141128C00052500 C 11/28/14 52.5 7.40 8.30
AKAM 141128C00053000 C 11/28/14 53.0 6.90 7.60
AKAM 141128C00053500 C 11/28/14 53.5 6.45 7.10
AKAM 141128C00054000 C 11/28/14 54.0 6.10 6.65
AKAM 141128C00054500 C 11/28/14 54.5 5.50 6.20
AKAM 141128C00055000 C 11/28/14 55.0 5.15 6.15
AKAM 141128C00055500 C 11/28/14 55.5 4.75 5.20
AKAM 141128C00056000 C 11/28/14 56.0 4.20 4.75
AKAM 141128C00056500 C 11/28/14 56.5 3.75 4.35
AKAM 141128C00057000 C 11/28/14 57.0 3.35 3.95
AKAM 141128C00057500 C 11/28/14 57.5 3.00 3.55
AKAM 141128C00058000 C 11/28/14 58.0 2.71 3.40
AKAM 141128C00058500 C 11/28/14 58.5 2.59 2.91
AKAM 141128C00059000 C 11/28/14 59.0 2.13 2.43
AKAM 141128C00059500 C 11/28/14 59.5 1.95 2.15
AKAM 141128C00060000 C 11/28/14 60.0 1.68 1.84
AKAM 141128C00060500 C 11/28/14 60.5 1.30 1.65
AKAM 141128C00061000 C 11/28/14 61.0 1.20 1.41
AKAM 141128C00061500 C 11/28/14 61.5 0.75 1.31
AKAM 141128C00062000 C 11/28/14 62.0 0.82 1.04
AKAM 141128C00062500 C 11/28/14 62.5 0.60 0.85
AKAM 141128C00063000 C 11/28/14 63.0 0.49 0.74
AKAM 141128C00063500 C 11/28/14 63.5 0.41 0.96
AKAM 141128C00064000 C 11/28/14 64.0 0.23 0.52
AKAM 141128C00064500 C 11/28/14 64.5 0.15 0.44
AKAM 141128C00065000 C 11/28/14 65.0 0.11 0.41
AKAM 141128C00066000 C 11/28/14 66.0 0.06 0.32
AKAM 141128C00067000 C 11/28/14 67.0 0.01 0.27
AKAM 141128C00070000 C 11/28/14 70.0 0.00 0.20
AKAM 141128P00045000 P 11/28/14 45.0 0.00 0.18
AKAM 141128P00049500 P 11/28/14 49.5 0.00 0.21
AKAM 141128P00050000 P 11/28/14 50.0 0.00 0.22
AKAM 141128P00050500 P 11/28/14 50.5 0.00 0.22
AKAM 141128P00051000 P 11/28/14 51.0 0.00 0.23
AKAM 141128P00051500 P 11/28/14 51.5 0.00 0.25
AKAM 141128P00052000 P 11/28/14 52.0 0.00 0.26
AKAM 141128P00052500 P 11/28/14 52.5 0.01 0.28
AKAM 141128P00053000 P 11/28/14 53.0 0.04 0.30
AKAM 141128P00053500 P 11/28/14 53.5 0.06 0.32
AKAM 141128P00054000 P 11/28/14 54.0 0.09 0.35
AKAM 141128P00054500 P 11/28/14 54.5 0.12 0.39
AKAM 141128P00055000 P 11/28/14 55.0 0.15 0.39
AKAM 141128P00055500 P 11/28/14 55.5 0.19 0.46
AKAM 141128P00056000 P 11/28/14 56.0 0.24 0.54
AKAM 141128P00056500 P 11/28/14 56.5 0.18 0.64
AKAM 141128P00057000 P 11/28/14 57.0 0.46 0.67
AKAM 141128P00057500 P 11/28/14 57.5 0.57 0.76
AKAM 141128P00058000 P 11/28/14 58.0 0.58 0.85
AKAM 141128P00058500 P 11/28/14 58.5 0.80 1.06
AKAM 141128P00059000 P 11/28/14 59.0 0.93 1.24
AKAM 141128P00059500 P 11/28/14 59.5 1.13 1.44
AKAM 141128P00060000 P 11/28/14 60.0 1.35 1.67
AKAM 141128P00060500 P 11/28/14 60.5 1.63 1.87
AKAM 141128P00061000 P 11/28/14 61.0 1.86 2.19
AKAM 141128P00061500 P 11/28/14 61.5 2.13 2.52
AKAM 141128P00062000 P 11/28/14 62.0 2.47 2.89
AKAM 141128P00062500 P 11/28/14 62.5 2.75 3.30
AKAM 141128P00063000 P 11/28/14 63.0 3.20 3.75
AKAM 141128P00063500 P 11/28/14 63.5 3.50 4.20
AKAM 141128P00064000 P 11/28/14 64.0 3.05 4.60
AKAM 141128P00064500 P 11/28/14 64.5 4.40 5.00
AKAM 141128P00065000 P 11/28/14 65.0 4.80 5.45
AKAM 141128P00066000 P 11/28/14 66.0 5.75 6.25
AKAM 141128P00067000 P 11/28/14 67.0 6.60 7.50
AKAM 141128P00070000 P 11/28/14 70.0 9.60 10.25
AKAM 141205C00045000 C 12/05/14 45.0 14.70 15.65
AKAM 141205C00047000 C 12/05/14 47.0 12.65 13.85
AKAM 141205C00047500 C 12/05/14 47.5 12.15 13.15
AKAM 141205C00048000 C 12/05/14 48.0 11.65 13.35
AKAM 141205C00048500 C 12/05/14 48.5 11.40 12.20
AKAM 141205C00049000 C 12/05/14 49.0 10.65 11.65
AKAM 141205C00049500 C 12/05/14 49.5 10.10 11.15
AKAM 141205C00050000 C 12/05/14 50.0 9.65 10.50
AKAM 141205C00050500 C 12/05/14 50.5 9.15 10.70
AKAM 141205C00051000 C 12/05/14 51.0 8.90 9.95
AKAM 141205C00051500 C 12/05/14 51.5 8.40 9.05
AKAM 141205C00052000 C 12/05/14 52.0 7.95 8.80
AKAM 141205C00052500 C 12/05/14 52.5 7.45 8.35
AKAM 141205C00053000 C 12/05/14 53.0 7.00 7.90
AKAM 141205C00053500 C 12/05/14 53.5 6.55 7.80
AKAM 141205C00054000 C 12/05/14 54.0 6.05 6.70
AKAM 141205C00054500 C 12/05/14 54.5 5.60 6.25
AKAM 141205C00055000 C 12/05/14 55.0 5.10 6.55
AKAM 141205C00055500 C 12/05/14 55.5 4.70 6.40
AKAM 141205C00056000 C 12/05/14 56.0 4.35 4.90
AKAM 141205C00056500 C 12/05/14 56.5 3.80 5.40
AKAM 141205C00057000 C 12/05/14 57.0 3.60 4.10
AKAM 141205C00057500 C 12/05/14 57.5 2.95 3.75
AKAM 141205C00058000 C 12/05/14 58.0 3.10 3.45
AKAM 141205C00058500 C 12/05/14 58.5 2.52 2.97
AKAM 141205C00059000 C 12/05/14 59.0 2.46 2.65
AKAM 141205C00059500 C 12/05/14 59.5 2.06 2.37
AKAM 141205C00060000 C 12/05/14 60.0 1.81 2.07
AKAM 141205C00060500 C 12/05/14 60.5 1.61 1.84
AKAM 141205C00061000 C 12/05/14 61.0 1.33 1.63
AKAM 141205C00061500 C 12/05/14 61.5 1.19 1.42
AKAM 141205C00062000 C 12/05/14 62.0 1.01 1.19
AKAM 141205C00063000 C 12/05/14 63.0 0.64 0.92
AKAM 141205C00064000 C 12/05/14 64.0 0.37 0.95
AKAM 141205C00065000 C 12/05/14 65.0 0.27 0.58
AKAM 141205C00070000 C 12/05/14 70.0 0.00 0.22
AKAM 141205P00045000 P 12/05/14 45.0 0.00 0.19
AKAM 141205P00047000 P 12/05/14 47.0 0.00 0.20
AKAM 141205P00047500 P 12/05/14 47.5 0.00 0.21
AKAM 141205P00048000 P 12/05/14 48.0 0.00 0.21
AKAM 141205P00048500 P 12/05/14 48.5 0.00 0.22
AKAM 141205P00049000 P 12/05/14 49.0 0.00 0.22
AKAM 141205P00049500 P 12/05/14 49.5 0.00 0.23
AKAM 141205P00050000 P 12/05/14 50.0 0.00 0.24
AKAM 141205P00050500 P 12/05/14 50.5 0.00 0.25
AKAM 141205P00051000 P 12/05/14 51.0 0.00 0.27
AKAM 141205P00051500 P 12/05/14 51.5 0.02 0.29
AKAM 141205P00052000 P 12/05/14 52.0 0.04 0.31
AKAM 141205P00052500 P 12/05/14 52.5 0.07 0.33
AKAM 141205P00053000 P 12/05/14 53.0 0.10 0.36
AKAM 141205P00053500 P 12/05/14 53.5 0.13 0.40
AKAM 141205P00054000 P 12/05/14 54.0 0.16 0.39
AKAM 141205P00054500 P 12/05/14 54.5 0.18 0.44
AKAM 141205P00055000 P 12/05/14 55.0 0.10 0.58
AKAM 141205P00055500 P 12/05/14 55.5 0.10 0.62
AKAM 141205P00056000 P 12/05/14 56.0 0.35 0.69
AKAM 141205P00056500 P 12/05/14 56.5 0.55 0.77
AKAM 141205P00057000 P 12/05/14 57.0 0.58 0.82
AKAM 141205P00057500 P 12/05/14 57.5 0.67 0.96
AKAM 141205P00058000 P 12/05/14 58.0 0.90 1.12
AKAM 141205P00058500 P 12/05/14 58.5 0.96 1.25
AKAM 141205P00059000 P 12/05/14 59.0 1.15 1.43
AKAM 141205P00059500 P 12/05/14 59.5 1.29 1.71
AKAM 141205P00060000 P 12/05/14 60.0 1.46 1.84
AKAM 141205P00060500 P 12/05/14 60.5 1.83 2.12
AKAM 141205P00061000 P 12/05/14 61.0 2.09 2.46
AKAM 141205P00061500 P 12/05/14 61.5 2.35 2.69
AKAM 141205P00062000 P 12/05/14 62.0 2.67 3.15
AKAM 141205P00063000 P 12/05/14 63.0 3.30 3.90
AKAM 141205P00064000 P 12/05/14 64.0 4.00 4.70
AKAM 141205P00065000 P 12/05/14 65.0 4.80 5.30
AKAM 141205P00070000 P 12/05/14 70.0 9.50 10.25
AKAM 141212C00047000 C 12/12/14 47.0 12.60 13.50
AKAM 141212C00048000 C 12/12/14 48.0 11.65 13.15
AKAM 141212C00049000 C 12/12/14 49.0 10.60 11.55
AKAM 141212C00049500 C 12/12/14 49.5 10.15 11.05
AKAM 141212C00050000 C 12/12/14 50.0 9.65 10.60
AKAM 141212C00050500 C 12/12/14 50.5 9.10 10.50
AKAM 141212C00051000 C 12/12/14 51.0 8.65 9.60
AKAM 141212C00051500 C 12/12/14 51.5 8.30 9.10
AKAM 141212C00052000 C 12/12/14 52.0 8.00 8.65
AKAM 141212C00052500 C 12/12/14 52.5 7.50 8.75
AKAM 141212C00053000 C 12/12/14 53.0 7.05 7.95
AKAM 141212C00053500 C 12/12/14 53.5 6.60 7.25
AKAM 141212C00054000 C 12/12/14 54.0 6.15 6.80
AKAM 141212C00054500 C 12/12/14 54.5 5.70 6.35
AKAM 141212C00055000 C 12/12/14 55.0 5.25 5.90
AKAM 141212C00055500 C 12/12/14 55.5 4.85 5.40
AKAM 141212C00056000 C 12/12/14 56.0 4.40 5.00
AKAM 141212C00056500 C 12/12/14 56.5 4.00 4.60
AKAM 141212C00057000 C 12/12/14 57.0 3.65 4.20
AKAM 141212C00057500 C 12/12/14 57.5 3.40 3.85
AKAM 141212C00058000 C 12/12/14 58.0 3.20 3.50
AKAM 141212C00058500 C 12/12/14 58.5 2.63 3.10
AKAM 141212C00059000 C 12/12/14 59.0 2.60 2.86
AKAM 141212C00059500 C 12/12/14 59.5 2.06 2.49
AKAM 141212C00060000 C 12/12/14 60.0 1.89 2.31
AKAM 141212C00060500 C 12/12/14 60.5 1.75 1.91
AKAM 141212C00061000 C 12/12/14 61.0 1.28 1.74
AKAM 141212C00061500 C 12/12/14 61.5 1.25 1.63
AKAM 141212C00062000 C 12/12/14 62.0 0.90 1.34
AKAM 141212C00062500 C 12/12/14 62.5 0.88 1.26
AKAM 141212C00063000 C 12/12/14 63.0 0.59 1.01
AKAM 141212C00063500 C 12/12/14 63.5 0.51 0.87
AKAM 141212C00064000 C 12/12/14 64.0 0.50 0.75
AKAM 141212P00047000 P 12/12/14 47.0 0.00 0.21
AKAM 141212P00048000 P 12/12/14 48.0 0.00 0.22
AKAM 141212P00049000 P 12/12/14 49.0 0.00 0.24
AKAM 141212P00049500 P 12/12/14 49.5 0.00 0.26
AKAM 141212P00050000 P 12/12/14 50.0 0.00 0.26
AKAM 141212P00050500 P 12/12/14 50.5 0.01 0.28
AKAM 141212P00051000 P 12/12/14 51.0 0.03 0.31
AKAM 141212P00051500 P 12/12/14 51.5 0.05 0.32
AKAM 141212P00052000 P 12/12/14 52.0 0.03 0.35
AKAM 141212P00052500 P 12/12/14 52.5 0.11 0.37
AKAM 141212P00053000 P 12/12/14 53.0 0.13 0.41
AKAM 141212P00053500 P 12/12/14 53.5 0.16 0.45
AKAM 141212P00054000 P 12/12/14 54.0 0.19 0.45
AKAM 141212P00054500 P 12/12/14 54.5 0.25 0.51
AKAM 141212P00055000 P 12/12/14 55.0 0.29 0.59
AKAM 141212P00055500 P 12/12/14 55.5 0.19 0.70
AKAM 141212P00056000 P 12/12/14 56.0 0.51 0.73
AKAM 141212P00056500 P 12/12/14 56.5 0.60 0.78
AKAM 141212P00057000 P 12/12/14 57.0 0.63 0.91
AKAM 141212P00057500 P 12/12/14 57.5 0.82 1.02
AKAM 141212P00058000 P 12/12/14 58.0 0.89 1.17
AKAM 141212P00058500 P 12/12/14 58.5 0.99 1.39
AKAM 141212P00059000 P 12/12/14 59.0 1.26 1.56
AKAM 141212P00059500 P 12/12/14 59.5 1.43 1.79
AKAM 141212P00060000 P 12/12/14 60.0 1.59 1.97
AKAM 141212P00060500 P 12/12/14 60.5 1.91 2.31
AKAM 141212P00061000 P 12/12/14 61.0 2.17 2.61
AKAM 141212P00061500 P 12/12/14 61.5 2.41 2.82
AKAM 141212P00062000 P 12/12/14 62.0 2.59 3.15
AKAM 141212P00062500 P 12/12/14 62.5 3.05 3.50
AKAM 141212P00063000 P 12/12/14 63.0 3.45 3.85
AKAM 141212P00063500 P 12/12/14 63.5 3.80 4.35
AKAM 141212P00064000 P 12/12/14 64.0 4.20 4.75
AKAM 141220C00035000 C 12/20/14 35.0 23.25 27.20
AKAM 141220C00037500 C 12/20/14 37.5 21.05 25.00
AKAM 141220C00040000 C 12/20/14 40.0 18.70 22.55
AKAM 141220C00042500 C 12/20/14 42.5 17.10 18.35
AKAM 141220C00045000 C 12/20/14 45.0 14.35 15.65
AKAM 141220C00047500 C 12/20/14 47.5 12.40 13.05
AKAM 141220C00050000 C 12/20/14 50.0 9.95 10.60
AKAM 141220C00052500 C 12/20/14 52.5 7.65 8.20
AKAM 141220C00055000 C 12/20/14 55.0 5.40 6.00
AKAM 141220C00057500 C 12/20/14 57.5 3.80 4.00
AKAM 141220C00060000 C 12/20/14 60.0 2.25 2.40
AKAM 141220C00062500 C 12/20/14 62.5 1.14 1.25
AKAM 141220C00065000 C 12/20/14 65.0 0.52 0.59
AKAM 141220C00070000 C 12/20/14 70.0 0.06 0.11
AKAM 141220P00035000 P 12/20/14 35.0 0.00 0.15
AKAM 141220P00037500 P 12/20/14 37.5 0.00 0.03
AKAM 141220P00040000 P 12/20/14 40.0 0.00 0.03
AKAM 141220P00042500 P 12/20/14 42.5 0.00 0.04
AKAM 141220P00045000 P 12/20/14 45.0 0.00 0.06
AKAM 141220P00047500 P 12/20/14 47.5 0.03 0.09
AKAM 141220P00050000 P 12/20/14 50.0 0.10 0.16
AKAM 141220P00052500 P 12/20/14 52.5 0.22 0.29
AKAM 141220P00055000 P 12/20/14 55.0 0.48 0.56
AKAM 141220P00057500 P 12/20/14 57.5 1.00 1.15
AKAM 141220P00060000 P 12/20/14 60.0 1.90 2.07
AKAM 141220P00062500 P 12/20/14 62.5 3.30 3.45
AKAM 141220P00065000 P 12/20/14 65.0 5.10 5.30
AKAM 141220P00070000 P 12/20/14 70.0 9.65 10.15
AKAM 150117C00018000 C 01/17/15 18.0 40.50 44.30
AKAM 150117C00020000 C 01/17/15 20.0 38.35 42.25
AKAM 150117C00023000 C 01/17/15 23.0 35.55 38.90
AKAM 150117C00025000 C 01/17/15 25.0 33.65 36.90
AKAM 150117C00028000 C 01/17/15 28.0 30.55 33.75
AKAM 150117C00030000 C 01/17/15 30.0 29.10 32.05
AKAM 150117C00033000 C 01/17/15 33.0 25.60 28.95
AKAM 150117C00035000 C 01/17/15 35.0 23.70 27.65
AKAM 150117C00037000 C 01/17/15 37.0 22.35 23.65
AKAM 150117C00040000 C 01/17/15 40.0 19.85 20.75
AKAM 150117C00042000 C 01/17/15 42.0 17.90 18.55
AKAM 150117C00045000 C 01/17/15 45.0 15.00 15.60
AKAM 150117C00047000 C 01/17/15 47.0 13.10 13.65
AKAM 150117C00050000 C 01/17/15 50.0 10.25 10.75
AKAM 150117C00052500 C 01/17/15 52.5 8.00 8.50
AKAM 150117C00055000 C 01/17/15 55.0 6.15 6.40
AKAM 150117C00057500 C 01/17/15 57.5 4.30 4.50
AKAM 150117C00060000 C 01/17/15 60.0 2.83 2.97
AKAM 150117C00062500 C 01/17/15 62.5 1.65 1.80
AKAM 150117C00065000 C 01/17/15 65.0 0.93 1.02
AKAM 150117C00067500 C 01/17/15 67.5 0.43 0.54
AKAM 150117C00070000 C 01/17/15 70.0 0.21 0.28
AKAM 150117C00075000 C 01/17/15 75.0 0.03 0.21
AKAM 150117C00080000 C 01/17/15 80.0 0.00 0.05
AKAM 150117C00085000 C 01/17/15 85.0 0.00 0.04
AKAM 150117C00090000 C 01/17/15 90.0 0.00 0.03
AKAM 150117P00018000 P 01/17/15 18.0 0.00 0.02
AKAM 150117P00020000 P 01/17/15 20.0 0.00 0.02
AKAM 150117P00023000 P 01/17/15 23.0 0.00 0.02
AKAM 150117P00025000 P 01/17/15 25.0 0.00 0.02
AKAM 150117P00028000 P 01/17/15 28.0 0.00 0.14
AKAM 150117P00030000 P 01/17/15 30.0 0.00 0.14
AKAM 150117P00033000 P 01/17/15 33.0 0.01 0.14
AKAM 150117P00035000 P 01/17/15 35.0 0.00 0.10
AKAM 150117P00037000 P 01/17/15 37.0 0.00 0.14
AKAM 150117P00040000 P 01/17/15 40.0 0.01 0.05
AKAM 150117P00042000 P 01/17/15 42.0 0.01 0.07
AKAM 150117P00045000 P 01/17/15 45.0 0.05 0.10
AKAM 150117P00047000 P 01/17/15 47.0 0.09 0.19
AKAM 150117P00050000 P 01/17/15 50.0 0.25 0.32
AKAM 150117P00052500 P 01/17/15 52.5 0.48 0.56
AKAM 150117P00055000 P 01/17/15 55.0 0.87 0.96
AKAM 150117P00057500 P 01/17/15 57.5 1.46 1.61
AKAM 150117P00060000 P 01/17/15 60.0 2.47 2.61
AKAM 150117P00062500 P 01/17/15 62.5 3.80 3.95
AKAM 150117P00065000 P 01/17/15 65.0 5.50 5.70
AKAM 150117P00067500 P 01/17/15 67.5 7.55 7.75
AKAM 150117P00070000 P 01/17/15 70.0 9.75 10.25
AKAM 150117P00075000 P 01/17/15 75.0 14.60 15.15
AKAM 150117P00080000 P 01/17/15 80.0 19.40 20.30
AKAM 150117P00085000 P 01/17/15 85.0 23.90 25.15
AKAM 150117P00090000 P 01/17/15 90.0 28.90 31.50
AKAM 150220C00030000 C 02/20/15 30.0 28.20 30.95
AKAM 150220C00035000 C 02/20/15 35.0 23.70 25.85
AKAM 150220C00040000 C 02/20/15 40.0 18.75 20.95
AKAM 150220C00045000 C 02/20/15 45.0 15.25 15.90
AKAM 150220C00050000 C 02/20/15 50.0 10.85 11.80
AKAM 150220C00052500 C 02/20/15 52.5 9.10 9.35
AKAM 150220C00055000 C 02/20/15 55.0 7.25 7.50
AKAM 150220C00057500 C 02/20/15 57.5 5.60 5.80
AKAM 150220C00060000 C 02/20/15 60.0 4.20 4.40
AKAM 150220C00062500 C 02/20/15 62.5 3.05 3.20
AKAM 150220C00065000 C 02/20/15 65.0 2.15 2.28
AKAM 150220C00067500 C 02/20/15 67.5 1.45 1.59
AKAM 150220C00070000 C 02/20/15 70.0 0.95 1.13
AKAM 150220C00075000 C 02/20/15 75.0 0.40 0.62
AKAM 150220C00080000 C 02/20/15 80.0 0.16 0.22
AKAM 150220C00085000 C 02/20/15 85.0 0.05 0.10
AKAM 150220C00090000 C 02/20/15 90.0 0.01 0.06
AKAM 150220P00030000 P 02/20/15 30.0 0.00 0.14
AKAM 150220P00035000 P 02/20/15 35.0 0.01 0.07
AKAM 150220P00040000 P 02/20/15 40.0 0.09 0.18
AKAM 150220P00045000 P 02/20/15 45.0 0.32 0.41
AKAM 150220P00050000 P 02/20/15 50.0 0.87 0.94
AKAM 150220P00052500 P 02/20/15 52.5 1.31 1.40
AKAM 150220P00055000 P 02/20/15 55.0 1.93 2.03
AKAM 150220P00057500 P 02/20/15 57.5 2.76 2.87
AKAM 150220P00060000 P 02/20/15 60.0 3.80 4.00
AKAM 150220P00062500 P 02/20/15 62.5 5.15 5.35
AKAM 150220P00065000 P 02/20/15 65.0 6.70 6.90
AKAM 150220P00067500 P 02/20/15 67.5 8.55 8.75
AKAM 150220P00070000 P 02/20/15 70.0 10.50 10.75
AKAM 150220P00075000 P 02/20/15 75.0 14.90 15.60
AKAM 150220P00080000 P 02/20/15 80.0 19.40 20.35
AKAM 150220P00085000 P 02/20/15 85.0 23.35 26.25
AKAM 150220P00090000 P 02/20/15 90.0 28.05 30.85
AKAM 150515C00030000 C 05/15/15 30.0 29.85 30.75
AKAM 150515C00035000 C 05/15/15 35.0 25.00 25.85
AKAM 150515C00040000 C 05/15/15 40.0 20.45 21.15
AKAM 150515C00045000 C 05/15/15 45.0 16.10 17.20
AKAM 150515C00047500 C 05/15/15 47.5 13.95 15.05
AKAM 150515C00050000 C 05/15/15 50.0 12.20 12.45
AKAM 150515C00052500 C 05/15/15 52.5 10.35 10.60
AKAM 150515C00055000 C 05/15/15 55.0 8.70 8.90
AKAM 150515C00057500 C 05/15/15 57.5 7.20 7.40
AKAM 150515C00060000 C 05/15/15 60.0 5.85 6.05
AKAM 150515C00062500 C 05/15/15 62.5 4.70 4.90
AKAM 150515C00065000 C 05/15/15 65.0 3.70 3.85
AKAM 150515C00067500 C 05/15/15 67.5 2.88 3.05
AKAM 150515C00070000 C 05/15/15 70.0 2.21 2.37
AKAM 150515C00075000 C 05/15/15 75.0 1.25 1.37
AKAM 150515C00080000 C 05/15/15 80.0 0.70 0.80
AKAM 150515C00085000 C 05/15/15 85.0 0.36 0.45
AKAM 150515P00030000 P 05/15/15 30.0 0.05 0.12
AKAM 150515P00035000 P 05/15/15 35.0 0.16 0.26
AKAM 150515P00040000 P 05/15/15 40.0 0.44 0.53
AKAM 150515P00045000 P 05/15/15 45.0 0.96 1.04
AKAM 150515P00047500 P 05/15/15 47.5 1.35 1.44
AKAM 150515P00050000 P 05/15/15 50.0 1.85 1.94
AKAM 150515P00052500 P 05/15/15 52.5 2.49 2.59
AKAM 150515P00055000 P 05/15/15 55.0 3.30 3.40
AKAM 150515P00057500 P 05/15/15 57.5 4.25 4.40
AKAM 150515P00060000 P 05/15/15 60.0 5.40 5.55
AKAM 150515P00062500 P 05/15/15 62.5 6.75 6.90
AKAM 150515P00065000 P 05/15/15 65.0 8.25 8.40
AKAM 150515P00067500 P 05/15/15 67.5 9.90 10.10
AKAM 150515P00070000 P 05/15/15 70.0 11.75 11.95
AKAM 150515P00075000 P 05/15/15 75.0 15.75 16.00
AKAM 150515P00080000 P 05/15/15 80.0 19.50 20.70
AKAM 150515P00085000 P 05/15/15 85.0 24.75 25.45
AKAM 160115C00025000 C 01/15/16 25.0 33.55 38.25
AKAM 160115C00030000 C 01/15/16 30.0 29.00 33.30
AKAM 160115C00033000 C 01/15/16 33.0 23.10 33.10
AKAM 160115C00035000 C 01/15/16 35.0 25.05 27.15
AKAM 160115C00038000 C 01/15/16 38.0 17.10 27.10
AKAM 160115C00040000 C 01/15/16 40.0 21.45 22.90
AKAM 160115C00043000 C 01/15/16 43.0 12.50 22.50
AKAM 160115C00045000 C 01/15/16 45.0 18.25 18.60
AKAM 160115C00048000 C 01/15/16 48.0 9.00 19.00
AKAM 160115C00050000 C 01/15/16 50.0 14.75 15.05
AKAM 160115C00052500 C 01/15/16 52.5 13.15 13.45
AKAM 160115C00055000 C 01/15/16 55.0 11.70 11.95
AKAM 160115C00057500 C 01/15/16 57.5 10.35 10.60
AKAM 160115C00060000 C 01/15/16 60.0 9.10 9.35
AKAM 160115C00062500 C 01/15/16 62.5 7.95 8.20
AKAM 160115C00065000 C 01/15/16 65.0 6.90 7.15
AKAM 160115C00067500 C 01/15/16 67.5 5.95 6.25
AKAM 160115C00070000 C 01/15/16 70.0 5.15 5.45
AKAM 160115C00075000 C 01/15/16 75.0 3.80 4.05
AKAM 160115C00080000 C 01/15/16 80.0 2.76 3.20
AKAM 160115C00085000 C 01/15/16 85.0 2.02 2.23
AKAM 160115C00090000 C 01/15/16 90.0 1.45 1.63
AKAM 160115P00025000 P 01/15/16 25.0 0.22 0.33
AKAM 160115P00030000 P 01/15/16 30.0 0.47 0.60
AKAM 160115P00033000 P 01/15/16 33.0 0.00 5.00
AKAM 160115P00035000 P 01/15/16 35.0 0.94 1.08
AKAM 160115P00038000 P 01/15/16 38.0 0.65 5.65
AKAM 160115P00040000 P 01/15/16 40.0 1.68 1.80
AKAM 160115P00043000 P 01/15/16 43.0 1.20 6.20
AKAM 160115P00045000 P 01/15/16 45.0 2.71 2.87
AKAM 160115P00048000 P 01/15/16 48.0 0.00 5.00
AKAM 160115P00050000 P 01/15/16 50.0 4.10 4.35
AKAM 160115P00052500 P 01/15/16 52.5 5.00 5.20
AKAM 160115P00055000 P 01/15/16 55.0 6.00 6.20
AKAM 160115P00057500 P 01/15/16 57.5 7.10 7.35
AKAM 160115P00060000 P 01/15/16 60.0 8.35 8.60
AKAM 160115P00062500 P 01/15/16 62.5 9.70 9.95
AKAM 160115P00065000 P 01/15/16 65.0 11.15 11.40
AKAM 160115P00067500 P 01/15/16 67.5 12.75 13.00
AKAM 160115P00070000 P 01/15/16 70.0 14.40 14.65
AKAM 160115P00075000 P 01/15/16 75.0 18.05 18.30
AKAM 160115P00080000 P 01/15/16 80.0 22.00 22.30
AKAM 160115P00085000 P 01/15/16 85.0 26.25 26.55
AKAM 160115P00090000 P 01/15/16 90.0 30.35 31.65
AKAM 170120C00030000 C 01/20/17 30.0 30.30 33.55
AKAM 170120C00035000 C 01/20/17 35.0 26.20 29.50
AKAM 170120C00040000 C 01/20/17 40.0 23.20 25.75
AKAM 170120C00042500 C 01/20/17 42.5 22.75 23.20
AKAM 170120C00045000 C 01/20/17 45.0 21.10 21.55
AKAM 170120C00047500 C 01/20/17 47.5 19.50 19.95
AKAM 170120C00050000 C 01/20/17 50.0 18.00 18.40
AKAM 170120C00052500 C 01/20/17 52.5 16.60 17.05
AKAM 170120C00055000 C 01/20/17 55.0 15.30 15.60
AKAM 170120C00057500 C 01/20/17 57.5 14.05 14.35
AKAM 170120C00060000 C 01/20/17 60.0 12.85 13.15
AKAM 170120C00062500 C 01/20/17 62.5 11.00 12.05
AKAM 170120C00065000 C 01/20/17 65.0 10.75 11.05
AKAM 170120C00070000 C 01/20/17 70.0 8.95 9.25
AKAM 170120C00075000 C 01/20/17 75.0 7.35 7.80
AKAM 170120C00080000 C 01/20/17 80.0 6.05 6.50
AKAM 170120C00085000 C 01/20/17 85.0 4.95 5.70
AKAM 170120P00030000 P 01/20/17 30.0 1.34 1.56
AKAM 170120P00035000 P 01/20/17 35.0 2.20 2.45
AKAM 170120P00040000 P 01/20/17 40.0 3.05 3.60
AKAM 170120P00042500 P 01/20/17 42.5 4.05 4.30
AKAM 170120P00045000 P 01/20/17 45.0 4.85 5.10
AKAM 170120P00047500 P 01/20/17 47.5 5.20 6.00
AKAM 170120P00050000 P 01/20/17 50.0 6.70 6.95
AKAM 170120P00052500 P 01/20/17 52.5 7.75 8.00
AKAM 170120P00055000 P 01/20/17 55.0 8.85 9.10
AKAM 170120P00057500 P 01/20/17 57.5 10.10 10.35
AKAM 170120P00060000 P 01/20/17 60.0 11.40 11.65
AKAM 170120P00062500 P 01/20/17 62.5 12.75 13.05
AKAM 170120P00065000 P 01/20/17 65.0 14.25 14.50
AKAM 170120P00070000 P 01/20/17 70.0 17.40 17.70
AKAM 170120P00075000 P 01/20/17 75.0 20.80 21.20
AKAM 170120P00080000 P 01/20/17 80.0 24.45 24.90
AKAM 170120P00085000 P 01/20/17 85.0 28.45 28.85

OPRA data is delayed 15 minutes.