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 (2016-04-15)Premium Content

Akamai Technologies Inc (AKAM)
As of Jul 1 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AKAM 160708C00044000 C 07/08/16 44.0 10.25 13.85
AKAM 160708C00045000 C 07/08/16 45.0 9.25 12.85
AKAM 160708C00045500 C 07/08/16 45.5 8.95 12.35
AKAM 160708C00046000 C 07/08/16 46.0 8.40 11.85
AKAM 160708C00046500 C 07/08/16 46.5 7.95 11.25
AKAM 160708C00047000 C 07/08/16 47.0 7.50 10.75
AKAM 160708C00047500 C 07/08/16 47.5 7.70 9.30
AKAM 160708C00048000 C 07/08/16 48.0 7.20 8.75
AKAM 160708C00048500 C 07/08/16 48.5 6.70 8.25
AKAM 160708C00049000 C 07/08/16 49.0 6.20 7.80
AKAM 160708C00049500 C 07/08/16 49.5 5.70 7.20
AKAM 160708C00050000 C 07/08/16 50.0 5.25 6.70
AKAM 160708C00050500 C 07/08/16 50.5 4.85 6.80
AKAM 160708C00051000 C 07/08/16 51.0 4.35 5.75
AKAM 160708C00051500 C 07/08/16 51.5 3.90 5.30
AKAM 160708C00052000 C 07/08/16 52.0 3.40 4.75
AKAM 160708C00052500 C 07/08/16 52.5 2.95 4.25
AKAM 160708C00053000 C 07/08/16 53.0 2.50 3.70
AKAM 160708C00053500 C 07/08/16 53.5 2.05 3.25
AKAM 160708C00054000 C 07/08/16 54.0 1.79 2.61
AKAM 160708C00054500 C 07/08/16 54.5 1.51 2.02
AKAM 160708C00055000 C 07/08/16 55.0 1.18 1.47
AKAM 160708C00055500 C 07/08/16 55.5 0.88 1.06
AKAM 160708C00056000 C 07/08/16 56.0 0.62 0.84
AKAM 160708C00056500 C 07/08/16 56.5 0.41 0.58
AKAM 160708C00057000 C 07/08/16 57.0 0.25 0.48
AKAM 160708C00057500 C 07/08/16 57.5 0.17 0.36
AKAM 160708C00058000 C 07/08/16 58.0 0.10 0.29
AKAM 160708C00058500 C 07/08/16 58.5 0.05 0.23
AKAM 160708C00059000 C 07/08/16 59.0 0.00 0.50
AKAM 160708C00059500 C 07/08/16 59.5 0.00 0.50
AKAM 160708C00060000 C 07/08/16 60.0 0.00 0.50
AKAM 160708C00060500 C 07/08/16 60.5 0.00 0.50
AKAM 160708C00061000 C 07/08/16 61.0 0.00 0.50
AKAM 160708C00061500 C 07/08/16 61.5 0.00 0.50
AKAM 160708C00062000 C 07/08/16 62.0 0.00 0.50
AKAM 160708C00063000 C 07/08/16 63.0 0.00 0.50
AKAM 160708C00065000 C 07/08/16 65.0 0.00 0.50
AKAM 160708C00067500 C 07/08/16 67.5 0.00 0.50
AKAM 160708C00070000 C 07/08/16 70.0 0.00 0.50
AKAM 160708P00044000 P 07/08/16 44.0 0.00 0.50
AKAM 160708P00045000 P 07/08/16 45.0 0.00 0.50
AKAM 160708P00045500 P 07/08/16 45.5 0.00 0.50
AKAM 160708P00046000 P 07/08/16 46.0 0.00 0.50
AKAM 160708P00046500 P 07/08/16 46.5 0.00 0.50
AKAM 160708P00047000 P 07/08/16 47.0 0.00 0.50
AKAM 160708P00047500 P 07/08/16 47.5 0.00 0.50
AKAM 160708P00048000 P 07/08/16 48.0 0.00 0.50
AKAM 160708P00048500 P 07/08/16 48.5 0.00 0.50
AKAM 160708P00049000 P 07/08/16 49.0 0.00 0.50
AKAM 160708P00049500 P 07/08/16 49.5 0.00 0.50
AKAM 160708P00050000 P 07/08/16 50.0 0.00 0.50
AKAM 160708P00050500 P 07/08/16 50.5 0.00 0.50
AKAM 160708P00051000 P 07/08/16 51.0 0.00 0.50
AKAM 160708P00051500 P 07/08/16 51.5 0.00 0.50
AKAM 160708P00052000 P 07/08/16 52.0 0.00 0.50
AKAM 160708P00052500 P 07/08/16 52.5 0.00 0.44
AKAM 160708P00053000 P 07/08/16 53.0 0.00 0.37
AKAM 160708P00053500 P 07/08/16 53.5 0.12 0.51
AKAM 160708P00054000 P 07/08/16 54.0 0.18 0.61
AKAM 160708P00054500 P 07/08/16 54.5 0.28 0.45
AKAM 160708P00055000 P 07/08/16 55.0 0.39 0.55
AKAM 160708P00055500 P 07/08/16 55.5 0.57 1.09
AKAM 160708P00056000 P 07/08/16 56.0 0.81 1.31
AKAM 160708P00056500 P 07/08/16 56.5 1.11 1.59
AKAM 160708P00057000 P 07/08/16 57.0 1.46 1.90
AKAM 160708P00057500 P 07/08/16 57.5 1.29 2.31
AKAM 160708P00058000 P 07/08/16 58.0 1.68 2.83
AKAM 160708P00058500 P 07/08/16 58.5 1.91 3.30
AKAM 160708P00059000 P 07/08/16 59.0 2.39 3.75
AKAM 160708P00059500 P 07/08/16 59.5 2.88 4.25
AKAM 160708P00060000 P 07/08/16 60.0 2.49 4.75
AKAM 160708P00060500 P 07/08/16 60.5 3.80 5.20
AKAM 160708P00061000 P 07/08/16 61.0 4.20 5.70
AKAM 160708P00061500 P 07/08/16 61.5 4.55 6.45
AKAM 160708P00062000 P 07/08/16 62.0 5.30 6.80
AKAM 160708P00063000 P 07/08/16 63.0 6.30 8.00
AKAM 160708P00065000 P 07/08/16 65.0 7.20 11.25
AKAM 160708P00067500 P 07/08/16 67.5 9.70 13.75
AKAM 160708P00070000 P 07/08/16 70.0 12.20 16.25
AKAM 160715C00027500 C 07/15/16 27.5 26.70 30.35
AKAM 160715C00030000 C 07/15/16 30.0 24.40 27.70
AKAM 160715C00032500 C 07/15/16 32.5 21.95 25.20
AKAM 160715C00035000 C 07/15/16 35.0 19.45 22.70
AKAM 160715C00037500 C 07/15/16 37.5 16.95 20.20
AKAM 160715C00040000 C 07/15/16 40.0 14.40 17.70
AKAM 160715C00041000 C 07/15/16 41.0 13.40 16.75
AKAM 160715C00042000 C 07/15/16 42.0 12.45 15.70
AKAM 160715C00042500 C 07/15/16 42.5 11.95 15.20
AKAM 160715C00043000 C 07/15/16 43.0 11.45 14.70
AKAM 160715C00043500 C 07/15/16 43.5 11.00 14.30
AKAM 160715C00044000 C 07/15/16 44.0 10.50 13.75
AKAM 160715C00044500 C 07/15/16 44.5 9.95 13.25
AKAM 160715C00045000 C 07/15/16 45.0 9.50 12.70
AKAM 160715C00045500 C 07/15/16 45.5 8.90 12.05
AKAM 160715C00046000 C 07/15/16 46.0 8.50 11.55
AKAM 160715C00046500 C 07/15/16 46.5 8.00 11.25
AKAM 160715C00047000 C 07/15/16 47.0 8.25 9.90
AKAM 160715C00047500 C 07/15/16 47.5 7.75 9.20
AKAM 160715C00048000 C 07/15/16 48.0 7.25 8.75
AKAM 160715C00048500 C 07/15/16 48.5 6.80 8.10
AKAM 160715C00049000 C 07/15/16 49.0 6.30 7.60
AKAM 160715C00049500 C 07/15/16 49.5 5.80 7.15
AKAM 160715C00050000 C 07/15/16 50.0 5.35 6.70
AKAM 160715C00050500 C 07/15/16 50.5 5.00 6.15
AKAM 160715C00051000 C 07/15/16 51.0 4.50 5.75
AKAM 160715C00051500 C 07/15/16 51.5 4.05 5.20
AKAM 160715C00052000 C 07/15/16 52.0 3.60 4.70
AKAM 160715C00052500 C 07/15/16 52.5 3.25 4.25
AKAM 160715C00053000 C 07/15/16 53.0 3.05 3.20
AKAM 160715C00053500 C 07/15/16 53.5 2.41 2.87
AKAM 160715C00054000 C 07/15/16 54.0 2.24 2.50
AKAM 160715C00054500 C 07/15/16 54.5 1.90 2.03
AKAM 160715C00055000 C 07/15/16 55.0 1.60 1.71
AKAM 160715C00055500 C 07/15/16 55.5 1.31 1.41
AKAM 160715C00056000 C 07/15/16 56.0 1.05 1.13
AKAM 160715C00056500 C 07/15/16 56.5 0.83 0.90
AKAM 160715C00057000 C 07/15/16 57.0 0.65 0.70
AKAM 160715C00057500 C 07/15/16 57.5 0.49 0.55
AKAM 160715C00058000 C 07/15/16 58.0 0.37 0.43
AKAM 160715C00058500 C 07/15/16 58.5 0.28 0.34
AKAM 160715C00059000 C 07/15/16 59.0 0.21 0.29
AKAM 160715C00059500 C 07/15/16 59.5 0.15 0.19
AKAM 160715C00060000 C 07/15/16 60.0 0.10 0.16
AKAM 160715C00060500 C 07/15/16 60.5 0.06 0.14
AKAM 160715C00061000 C 07/15/16 61.0 0.01 0.12
AKAM 160715C00061500 C 07/15/16 61.5 0.00 0.10
AKAM 160715C00062000 C 07/15/16 62.0 0.00 0.09
AKAM 160715C00063000 C 07/15/16 63.0 0.00 0.08
AKAM 160715C00065000 C 07/15/16 65.0 0.00 0.08
AKAM 160715C00070000 C 07/15/16 70.0 0.00 0.07
AKAM 160715C00075000 C 07/15/16 75.0 0.00 0.06
AKAM 160715P00027500 P 07/15/16 27.5 0.00 0.06
AKAM 160715P00030000 P 07/15/16 30.0 0.00 0.06
AKAM 160715P00032500 P 07/15/16 32.5 0.00 0.06
AKAM 160715P00035000 P 07/15/16 35.0 0.00 0.06
AKAM 160715P00037500 P 07/15/16 37.5 0.00 0.06
AKAM 160715P00040000 P 07/15/16 40.0 0.00 0.06
AKAM 160715P00041000 P 07/15/16 41.0 0.00 0.07
AKAM 160715P00042000 P 07/15/16 42.0 0.00 0.07
AKAM 160715P00042500 P 07/15/16 42.5 0.00 0.07
AKAM 160715P00043000 P 07/15/16 43.0 0.00 0.07
AKAM 160715P00043500 P 07/15/16 43.5 0.00 0.08
AKAM 160715P00044000 P 07/15/16 44.0 0.00 0.08
AKAM 160715P00044500 P 07/15/16 44.5 0.00 0.09
AKAM 160715P00045000 P 07/15/16 45.0 0.00 0.09
AKAM 160715P00045500 P 07/15/16 45.5 0.00 0.10
AKAM 160715P00046000 P 07/15/16 46.0 0.00 0.11
AKAM 160715P00046500 P 07/15/16 46.5 0.00 0.12
AKAM 160715P00047000 P 07/15/16 47.0 0.01 0.12
AKAM 160715P00047500 P 07/15/16 47.5 0.01 0.13
AKAM 160715P00048000 P 07/15/16 48.0 0.01 0.14
AKAM 160715P00048500 P 07/15/16 48.5 0.02 0.16
AKAM 160715P00049000 P 07/15/16 49.0 0.03 0.17
AKAM 160715P00049500 P 07/15/16 49.5 0.03 0.18
AKAM 160715P00050000 P 07/15/16 50.0 0.06 0.20
AKAM 160715P00050500 P 07/15/16 50.5 0.11 0.22
AKAM 160715P00051000 P 07/15/16 51.0 0.13 0.24
AKAM 160715P00051500 P 07/15/16 51.5 0.15 0.27
AKAM 160715P00052000 P 07/15/16 52.0 0.20 0.27
AKAM 160715P00052500 P 07/15/16 52.5 0.26 0.30
AKAM 160715P00053000 P 07/15/16 53.0 0.33 0.41
AKAM 160715P00053500 P 07/15/16 53.5 0.44 0.50
AKAM 160715P00054000 P 07/15/16 54.0 0.55 0.63
AKAM 160715P00054500 P 07/15/16 54.5 0.70 0.77
AKAM 160715P00055000 P 07/15/16 55.0 0.87 0.95
AKAM 160715P00055500 P 07/15/16 55.5 1.07 1.15
AKAM 160715P00056000 P 07/15/16 56.0 1.31 1.39
AKAM 160715P00056500 P 07/15/16 56.5 1.58 1.67
AKAM 160715P00057000 P 07/15/16 57.0 1.89 1.99
AKAM 160715P00057500 P 07/15/16 57.5 2.22 2.34
AKAM 160715P00058000 P 07/15/16 58.0 2.56 2.73
AKAM 160715P00058500 P 07/15/16 58.5 2.75 3.15
AKAM 160715P00059000 P 07/15/16 59.0 3.35 3.55
AKAM 160715P00059500 P 07/15/16 59.5 3.40 4.35
AKAM 160715P00060000 P 07/15/16 60.0 3.65 4.80
AKAM 160715P00060500 P 07/15/16 60.5 4.05 5.30
AKAM 160715P00061000 P 07/15/16 61.0 4.50 5.75
AKAM 160715P00061500 P 07/15/16 61.5 4.95 6.35
AKAM 160715P00062000 P 07/15/16 62.0 5.50 6.85
AKAM 160715P00063000 P 07/15/16 63.0 6.50 7.80
AKAM 160715P00065000 P 07/15/16 65.0 8.35 9.80
AKAM 160715P00070000 P 07/15/16 70.0 12.20 15.65
AKAM 160715P00075000 P 07/15/16 75.0 17.20 20.60
AKAM 160722C00045000 C 07/22/16 45.0 8.80 13.30
AKAM 160722C00046000 C 07/22/16 46.0 7.95 12.40
AKAM 160722C00047000 C 07/22/16 47.0 6.85 11.15
AKAM 160722C00047500 C 07/22/16 47.5 6.35 10.70
AKAM 160722C00048000 C 07/22/16 48.0 6.50 10.40
AKAM 160722C00048500 C 07/22/16 48.5 5.55 9.60
AKAM 160722C00049000 C 07/22/16 49.0 5.00 9.30
AKAM 160722C00049500 C 07/22/16 49.5 4.60 8.70
AKAM 160722C00050000 C 07/22/16 50.0 3.90 8.20
AKAM 160722C00050500 C 07/22/16 50.5 5.00 7.95
AKAM 160722C00051000 C 07/22/16 51.0 3.20 7.25
AKAM 160722C00051500 C 07/22/16 51.5 2.62 7.00
AKAM 160722C00052000 C 07/22/16 52.0 2.29 6.60
AKAM 160722C00052500 C 07/22/16 52.5 2.40 5.45
AKAM 160722C00053000 C 07/22/16 53.0 2.06 3.95
AKAM 160722C00053500 C 07/22/16 53.5 2.82 4.95
AKAM 160722C00054000 C 07/22/16 54.0 2.46 4.30
AKAM 160722C00054500 C 07/22/16 54.5 2.13 2.57
AKAM 160722C00055000 C 07/22/16 55.0 1.72 2.25
AKAM 160722C00055500 C 07/22/16 55.5 1.60 1.95
AKAM 160722C00056000 C 07/22/16 56.0 1.32 1.68
AKAM 160722C00056500 C 07/22/16 56.5 1.07 1.45
AKAM 160722C00057000 C 07/22/16 57.0 0.85 1.27
AKAM 160722C00057500 C 07/22/16 57.5 0.61 1.07
AKAM 160722C00058000 C 07/22/16 58.0 0.45 0.90
AKAM 160722C00058500 C 07/22/16 58.5 0.32 0.73
AKAM 160722C00059000 C 07/22/16 59.0 0.18 0.62
AKAM 160722C00059500 C 07/22/16 59.5 0.22 2.66
AKAM 160722C00060000 C 07/22/16 60.0 0.01 0.52
AKAM 160722C00060500 C 07/22/16 60.5 0.00 0.50
AKAM 160722C00061000 C 07/22/16 61.0 0.00 0.50
AKAM 160722C00061500 C 07/22/16 61.5 0.00 0.50
AKAM 160722C00062000 C 07/22/16 62.0 0.00 0.50
AKAM 160722C00063000 C 07/22/16 63.0 0.00 0.50
AKAM 160722C00064000 C 07/22/16 64.0 0.00 0.50
AKAM 160722P00045000 P 07/22/16 45.0 0.00 0.50
AKAM 160722P00046000 P 07/22/16 46.0 0.00 0.50
AKAM 160722P00047000 P 07/22/16 47.0 0.00 0.50
AKAM 160722P00047500 P 07/22/16 47.5 0.00 0.50
AKAM 160722P00048000 P 07/22/16 48.0 0.00 0.50
AKAM 160722P00048500 P 07/22/16 48.5 0.00 0.50
AKAM 160722P00049000 P 07/22/16 49.0 0.00 0.50
AKAM 160722P00049500 P 07/22/16 49.5 0.00 0.50
AKAM 160722P00050000 P 07/22/16 50.0 0.02 0.40
AKAM 160722P00050500 P 07/22/16 50.5 0.00 0.46
AKAM 160722P00051000 P 07/22/16 51.0 0.00 0.56
AKAM 160722P00051500 P 07/22/16 51.5 0.01 0.67
AKAM 160722P00052000 P 07/22/16 52.0 0.30 0.73
AKAM 160722P00052500 P 07/22/16 52.5 0.34 0.66
AKAM 160722P00053000 P 07/22/16 53.0 0.43 0.96
AKAM 160722P00053500 P 07/22/16 53.5 0.52 0.90
AKAM 160722P00054000 P 07/22/16 54.0 0.65 1.03
AKAM 160722P00054500 P 07/22/16 54.5 0.79 1.19
AKAM 160722P00055000 P 07/22/16 55.0 0.97 1.37
AKAM 160722P00055500 P 07/22/16 55.5 1.17 1.57
AKAM 160722P00056000 P 07/22/16 56.0 1.41 1.97
AKAM 160722P00056500 P 07/22/16 56.5 1.68 2.16
AKAM 160722P00057000 P 07/22/16 57.0 1.99 2.33
AKAM 160722P00057500 P 07/22/16 57.5 2.09 2.71
AKAM 160722P00058000 P 07/22/16 58.0 0.90 4.80
AKAM 160722P00058500 P 07/22/16 58.5 0.97 5.00
AKAM 160722P00059000 P 07/22/16 59.0 2.00 5.60
AKAM 160722P00059500 P 07/22/16 59.5 2.01 5.75
AKAM 160722P00060000 P 07/22/16 60.0 3.75 5.90
AKAM 160722P00060500 P 07/22/16 60.5 3.80 6.90
AKAM 160722P00061000 P 07/22/16 61.0 4.25 7.40
AKAM 160722P00061500 P 07/22/16 61.5 4.00 7.85
AKAM 160722P00062000 P 07/22/16 62.0 3.95 8.20
AKAM 160722P00063000 P 07/22/16 63.0 4.95 9.15
AKAM 160722P00064000 P 07/22/16 64.0 6.00 10.25
AKAM 160729C00045000 C 07/29/16 45.0 9.65 12.95
AKAM 160729C00046000 C 07/29/16 46.0 8.75 12.05
AKAM 160729C00047000 C 07/29/16 47.0 8.70 10.15
AKAM 160729C00048000 C 07/29/16 48.0 7.85 9.30
AKAM 160729C00049000 C 07/29/16 49.0 7.00 8.35
AKAM 160729C00049500 C 07/29/16 49.5 6.60 7.90
AKAM 160729C00050000 C 07/29/16 50.0 6.20 7.50
AKAM 160729C00050500 C 07/29/16 50.5 5.85 7.10
AKAM 160729C00051000 C 07/29/16 51.0 5.40 6.75
AKAM 160729C00051500 C 07/29/16 51.5 5.10 6.30
AKAM 160729C00052000 C 07/29/16 52.0 4.85 5.95
AKAM 160729C00052500 C 07/29/16 52.5 4.70 5.60
AKAM 160729C00053000 C 07/29/16 53.0 4.40 4.95
AKAM 160729C00053500 C 07/29/16 53.5 3.95 4.80
AKAM 160729C00054000 C 07/29/16 54.0 3.70 4.40
AKAM 160729C00054500 C 07/29/16 54.5 3.50 3.90
AKAM 160729C00055000 C 07/29/16 55.0 3.20 3.75
AKAM 160729C00055500 C 07/29/16 55.5 2.96 3.45
AKAM 160729C00056000 C 07/29/16 56.0 2.70 2.99
AKAM 160729C00056500 C 07/29/16 56.5 2.49 2.70
AKAM 160729C00057000 C 07/29/16 57.0 2.26 2.48
AKAM 160729C00057500 C 07/29/16 57.5 2.06 2.27
AKAM 160729C00058000 C 07/29/16 58.0 1.83 2.07
AKAM 160729C00058500 C 07/29/16 58.5 1.66 1.88
AKAM 160729C00059000 C 07/29/16 59.0 1.50 1.73
AKAM 160729C00059500 C 07/29/16 59.5 1.36 1.56
AKAM 160729C00060000 C 07/29/16 60.0 1.21 1.41
AKAM 160729C00060500 C 07/29/16 60.5 0.95 1.32
AKAM 160729C00061000 C 07/29/16 61.0 0.83 1.20
AKAM 160729C00061500 C 07/29/16 61.5 0.84 1.06
AKAM 160729C00062000 C 07/29/16 62.0 0.59 0.99
AKAM 160729C00063000 C 07/29/16 63.0 0.42 0.78
AKAM 160729C00064000 C 07/29/16 64.0 0.28 0.67
AKAM 160729C00065000 C 07/29/16 65.0 0.27 0.55
AKAM 160729P00045000 P 07/29/16 45.0 0.16 0.54
AKAM 160729P00046000 P 07/29/16 46.0 0.25 0.60
AKAM 160729P00047000 P 07/29/16 47.0 0.36 0.71
AKAM 160729P00048000 P 07/29/16 48.0 0.49 0.70
AKAM 160729P00049000 P 07/29/16 49.0 0.60 1.08
AKAM 160729P00049500 P 07/29/16 49.5 0.68 1.15
AKAM 160729P00050000 P 07/29/16 50.0 0.79 1.05
AKAM 160729P00050500 P 07/29/16 50.5 0.86 1.37
AKAM 160729P00051000 P 07/29/16 51.0 0.97 1.46
AKAM 160729P00051500 P 07/29/16 51.5 1.16 1.38
AKAM 160729P00052000 P 07/29/16 52.0 1.29 1.54
AKAM 160729P00052500 P 07/29/16 52.5 1.42 1.71
AKAM 160729P00053000 P 07/29/16 53.0 1.60 1.89
AKAM 160729P00053500 P 07/29/16 53.5 1.77 2.04
AKAM 160729P00054000 P 07/29/16 54.0 1.95 2.25
AKAM 160729P00054500 P 07/29/16 54.5 2.17 2.43
AKAM 160729P00055000 P 07/29/16 55.0 2.39 2.69
AKAM 160729P00055500 P 07/29/16 55.5 2.42 2.90
AKAM 160729P00056000 P 07/29/16 56.0 2.64 3.40
AKAM 160729P00056500 P 07/29/16 56.5 2.90 3.70
AKAM 160729P00057000 P 07/29/16 57.0 3.15 3.95
AKAM 160729P00057500 P 07/29/16 57.5 3.45 4.25
AKAM 160729P00058000 P 07/29/16 58.0 3.75 4.55
AKAM 160729P00058500 P 07/29/16 58.5 4.05 4.85
AKAM 160729P00059000 P 07/29/16 59.0 4.40 5.30
AKAM 160729P00059500 P 07/29/16 59.5 4.60 5.65
AKAM 160729P00060000 P 07/29/16 60.0 4.85 6.10
AKAM 160729P00060500 P 07/29/16 60.5 5.20 6.50
AKAM 160729P00061000 P 07/29/16 61.0 5.55 6.85
AKAM 160729P00061500 P 07/29/16 61.5 5.90 7.25
AKAM 160729P00062000 P 07/29/16 62.0 6.30 7.65
AKAM 160729P00063000 P 07/29/16 63.0 7.10 8.45
AKAM 160729P00064000 P 07/29/16 64.0 7.85 9.35
AKAM 160729P00065000 P 07/29/16 65.0 7.75 11.05
AKAM 160805C00045000 C 08/05/16 45.0 9.75 13.00
AKAM 160805C00046000 C 08/05/16 46.0 8.80 12.10
AKAM 160805C00047000 C 08/05/16 47.0 8.80 10.25
AKAM 160805C00048000 C 08/05/16 48.0 7.95 9.35
AKAM 160805C00048500 C 08/05/16 48.5 7.55 8.95
AKAM 160805C00049000 C 08/05/16 49.0 7.15 8.45
AKAM 160805C00049500 C 08/05/16 49.5 6.75 8.00
AKAM 160805C00050000 C 08/05/16 50.0 6.35 7.60
AKAM 160805C00050500 C 08/05/16 50.5 5.95 7.25
AKAM 160805C00051000 C 08/05/16 51.0 5.60 6.80
AKAM 160805C00051500 C 08/05/16 51.5 5.20 6.45
AKAM 160805C00052000 C 08/05/16 52.0 5.10 5.95
AKAM 160805C00052500 C 08/05/16 52.5 4.85 5.45
AKAM 160805C00053000 C 08/05/16 53.0 4.55 5.10
AKAM 160805C00053500 C 08/05/16 53.5 4.30 4.70
AKAM 160805C00054000 C 08/05/16 54.0 3.90 4.35
AKAM 160805C00054500 C 08/05/16 54.5 3.70 4.10
AKAM 160805C00055000 C 08/05/16 55.0 3.45 3.80
AKAM 160805C00055500 C 08/05/16 55.5 3.15 3.50
AKAM 160805C00056000 C 08/05/16 56.0 2.91 3.20
AKAM 160805C00056500 C 08/05/16 56.5 2.66 2.82
AKAM 160805C00057000 C 08/05/16 57.0 2.44 2.60
AKAM 160805C00057500 C 08/05/16 57.5 2.23 2.39
AKAM 160805C00058000 C 08/05/16 58.0 2.04 2.18
AKAM 160805C00058500 C 08/05/16 58.5 1.85 2.00
AKAM 160805C00059000 C 08/05/16 59.0 1.67 1.84
AKAM 160805C00059500 C 08/05/16 59.5 1.52 1.66
AKAM 160805C00060000 C 08/05/16 60.0 1.37 1.52
AKAM 160805C00060500 C 08/05/16 60.5 1.24 1.38
AKAM 160805C00061000 C 08/05/16 61.0 1.11 1.24
AKAM 160805C00061500 C 08/05/16 61.5 0.99 1.14
AKAM 160805C00062000 C 08/05/16 62.0 0.89 1.04
AKAM 160805C00062500 C 08/05/16 62.5 0.78 0.94
AKAM 160805C00063000 C 08/05/16 63.0 0.69 0.84
AKAM 160805C00065000 C 08/05/16 65.0 0.33 0.59
AKAM 160805P00045000 P 08/05/16 45.0 0.23 0.62
AKAM 160805P00046000 P 08/05/16 46.0 0.33 0.64
AKAM 160805P00047000 P 08/05/16 47.0 0.44 0.73
AKAM 160805P00048000 P 08/05/16 48.0 0.59 0.82
AKAM 160805P00048500 P 08/05/16 48.5 0.68 0.86
AKAM 160805P00049000 P 08/05/16 49.0 0.75 0.95
AKAM 160805P00049500 P 08/05/16 49.5 0.85 1.04
AKAM 160805P00050000 P 08/05/16 50.0 0.93 1.13
AKAM 160805P00050500 P 08/05/16 50.5 1.03 1.24
AKAM 160805P00051000 P 08/05/16 51.0 1.18 1.38
AKAM 160805P00051500 P 08/05/16 51.5 1.32 1.51
AKAM 160805P00052000 P 08/05/16 52.0 1.44 1.65
AKAM 160805P00052500 P 08/05/16 52.5 1.59 1.81
AKAM 160805P00053000 P 08/05/16 53.0 1.72 1.98
AKAM 160805P00053500 P 08/05/16 53.5 1.90 2.17
AKAM 160805P00054000 P 08/05/16 54.0 2.12 2.37
AKAM 160805P00054500 P 08/05/16 54.5 2.36 2.59
AKAM 160805P00055000 P 08/05/16 55.0 2.55 2.80
AKAM 160805P00055500 P 08/05/16 55.5 2.70 3.05
AKAM 160805P00056000 P 08/05/16 56.0 2.96 3.30
AKAM 160805P00056500 P 08/05/16 56.5 3.05 3.55
AKAM 160805P00057000 P 08/05/16 57.0 3.30 3.85
AKAM 160805P00057500 P 08/05/16 57.5 3.60 4.15
AKAM 160805P00058000 P 08/05/16 58.0 3.90 4.60
AKAM 160805P00058500 P 08/05/16 58.5 4.25 4.75
AKAM 160805P00059000 P 08/05/16 59.0 4.55 5.25
AKAM 160805P00059500 P 08/05/16 59.5 4.90 5.45
AKAM 160805P00060000 P 08/05/16 60.0 5.25 5.85
AKAM 160805P00060500 P 08/05/16 60.5 5.50 6.60
AKAM 160805P00061000 P 08/05/16 61.0 5.40 6.95
AKAM 160805P00061500 P 08/05/16 61.5 5.75 7.35
AKAM 160805P00062000 P 08/05/16 62.0 6.20 7.75
AKAM 160805P00062500 P 08/05/16 62.5 6.55 8.15
AKAM 160805P00063000 P 08/05/16 63.0 7.00 8.55
AKAM 160805P00065000 P 08/05/16 65.0 8.70 11.10
AKAM 160812C00044000 C 08/12/16 44.0 11.30 14.00
AKAM 160812C00045000 C 08/12/16 45.0 10.40 12.95
AKAM 160812C00046000 C 08/12/16 46.0 9.75 11.60
AKAM 160812C00047000 C 08/12/16 47.0 8.90 10.30
AKAM 160812C00047500 C 08/12/16 47.5 8.50 9.85
AKAM 160812C00048000 C 08/12/16 48.0 8.05 9.40
AKAM 160812C00048500 C 08/12/16 48.5 7.65 8.95
AKAM 160812C00049000 C 08/12/16 49.0 7.25 8.55
AKAM 160812C00049500 C 08/12/16 49.5 6.85 8.15
AKAM 160812C00050000 C 08/12/16 50.0 6.45 7.75
AKAM 160812C00050500 C 08/12/16 50.5 6.10 7.35
AKAM 160812C00051000 C 08/12/16 51.0 5.70 6.95
AKAM 160812C00051500 C 08/12/16 51.5 5.35 6.55
AKAM 160812C00052000 C 08/12/16 52.0 5.25 6.10
AKAM 160812C00052500 C 08/12/16 52.5 4.85 5.45
AKAM 160812C00053000 C 08/12/16 53.0 4.65 5.10
AKAM 160812C00053500 C 08/12/16 53.5 4.40 4.75
AKAM 160812C00054000 C 08/12/16 54.0 4.05 4.45
AKAM 160812C00054500 C 08/12/16 54.5 3.85 4.15
AKAM 160812C00055000 C 08/12/16 55.0 3.55 3.85
AKAM 160812C00055500 C 08/12/16 55.5 3.25 3.60
AKAM 160812C00056000 C 08/12/16 56.0 3.00 3.20
AKAM 160812C00056500 C 08/12/16 56.5 2.81 2.97
AKAM 160812C00057000 C 08/12/16 57.0 2.59 2.73
AKAM 160812C00057500 C 08/12/16 57.5 2.37 2.52
AKAM 160812C00058000 C 08/12/16 58.0 2.17 2.34
AKAM 160812C00058500 C 08/12/16 58.5 1.99 2.15
AKAM 160812C00059000 C 08/12/16 59.0 1.81 1.97
AKAM 160812C00059500 C 08/12/16 59.5 1.66 1.83
AKAM 160812C00060000 C 08/12/16 60.0 1.50 1.63
AKAM 160812C00060500 C 08/12/16 60.5 1.33 1.51
AKAM 160812C00061000 C 08/12/16 61.0 1.20 1.36
AKAM 160812C00061500 C 08/12/16 61.5 1.08 1.29
AKAM 160812C00062000 C 08/12/16 62.0 0.96 1.13
AKAM 160812C00063000 C 08/12/16 63.0 0.77 0.94
AKAM 160812P00044000 P 08/12/16 44.0 0.18 0.55
AKAM 160812P00045000 P 08/12/16 45.0 0.28 0.62
AKAM 160812P00046000 P 08/12/16 46.0 0.39 0.66
AKAM 160812P00047000 P 08/12/16 47.0 0.45 0.76
AKAM 160812P00047500 P 08/12/16 47.5 0.58 0.79
AKAM 160812P00048000 P 08/12/16 48.0 0.64 0.89
AKAM 160812P00048500 P 08/12/16 48.5 0.73 0.94
AKAM 160812P00049000 P 08/12/16 49.0 0.80 1.02
AKAM 160812P00049500 P 08/12/16 49.5 0.92 1.13
AKAM 160812P00050000 P 08/12/16 50.0 1.04 1.23
AKAM 160812P00050500 P 08/12/16 50.5 1.15 1.34
AKAM 160812P00051000 P 08/12/16 51.0 1.27 1.46
AKAM 160812P00051500 P 08/12/16 51.5 1.41 1.60
AKAM 160812P00052000 P 08/12/16 52.0 1.52 1.74
AKAM 160812P00052500 P 08/12/16 52.5 1.69 1.91
AKAM 160812P00053000 P 08/12/16 53.0 1.83 2.10
AKAM 160812P00053500 P 08/12/16 53.5 2.01 2.28
AKAM 160812P00054000 P 08/12/16 54.0 2.19 2.48
AKAM 160812P00054500 P 08/12/16 54.5 2.39 2.69
AKAM 160812P00055000 P 08/12/16 55.0 2.64 2.93
AKAM 160812P00055500 P 08/12/16 55.5 2.79 3.15
AKAM 160812P00056000 P 08/12/16 56.0 3.00 3.40
AKAM 160812P00056500 P 08/12/16 56.5 3.20 3.65
AKAM 160812P00057000 P 08/12/16 57.0 3.45 3.95
AKAM 160812P00057500 P 08/12/16 57.5 3.75 4.25
AKAM 160812P00058000 P 08/12/16 58.0 4.00 4.55
AKAM 160812P00058500 P 08/12/16 58.5 4.30 4.90
AKAM 160812P00059000 P 08/12/16 59.0 4.60 5.20
AKAM 160812P00059500 P 08/12/16 59.5 5.00 5.55
AKAM 160812P00060000 P 08/12/16 60.0 5.35 5.95
AKAM 160812P00060500 P 08/12/16 60.5 5.60 6.70
AKAM 160812P00061000 P 08/12/16 61.0 5.85 7.05
AKAM 160812P00061500 P 08/12/16 61.5 6.30 7.40
AKAM 160812P00062000 P 08/12/16 62.0 6.65 7.80
AKAM 160812P00063000 P 08/12/16 63.0 7.40 8.60
AKAM 160819C00020000 C 08/19/16 20.0 34.20 37.85
AKAM 160819C00022500 C 08/19/16 22.5 31.70 35.35
AKAM 160819C00025000 C 08/19/16 25.0 29.25 32.70
AKAM 160819C00027500 C 08/19/16 27.5 26.75 30.20
AKAM 160819C00030000 C 08/19/16 30.0 24.45 27.70
AKAM 160819C00032500 C 08/19/16 32.5 21.95 25.20
AKAM 160819C00035000 C 08/19/16 35.0 19.45 22.70
AKAM 160819C00037500 C 08/19/16 37.5 17.00 20.30
AKAM 160819C00040000 C 08/19/16 40.0 15.35 17.90
AKAM 160819C00042500 C 08/19/16 42.5 13.00 14.50
AKAM 160819C00045000 C 08/19/16 45.0 10.70 13.15
AKAM 160819C00047500 C 08/19/16 47.5 9.00 9.80
AKAM 160819C00050000 C 08/19/16 50.0 6.95 7.35
AKAM 160819C00052500 C 08/19/16 52.5 5.20 5.35
AKAM 160819C00055000 C 08/19/16 55.0 3.70 3.85
AKAM 160819C00057500 C 08/19/16 57.5 2.49 2.60
AKAM 160819C00060000 C 08/19/16 60.0 1.59 1.69
AKAM 160819C00062500 C 08/19/16 62.5 0.97 1.04
AKAM 160819C00065000 C 08/19/16 65.0 0.57 0.63
AKAM 160819C00070000 C 08/19/16 70.0 0.12 0.23
AKAM 160819C00075000 C 08/19/16 75.0 0.01 0.10
AKAM 160819C00080000 C 08/19/16 80.0 0.00 0.07
AKAM 160819P00020000 P 08/19/16 20.0 0.00 0.05
AKAM 160819P00022500 P 08/19/16 22.5 0.00 0.05
AKAM 160819P00025000 P 08/19/16 25.0 0.00 0.06
AKAM 160819P00027500 P 08/19/16 27.5 0.00 0.06
AKAM 160819P00030000 P 08/19/16 30.0 0.00 0.07
AKAM 160819P00032500 P 08/19/16 32.5 0.00 0.08
AKAM 160819P00035000 P 08/19/16 35.0 0.00 0.11
AKAM 160819P00037500 P 08/19/16 37.5 0.05 0.15
AKAM 160819P00040000 P 08/19/16 40.0 0.10 0.23
AKAM 160819P00042500 P 08/19/16 42.5 0.24 0.35
AKAM 160819P00045000 P 08/19/16 45.0 0.43 0.53
AKAM 160819P00047500 P 08/19/16 47.5 0.74 0.82
AKAM 160819P00050000 P 08/19/16 50.0 1.22 1.31
AKAM 160819P00052500 P 08/19/16 52.5 1.92 2.03
AKAM 160819P00055000 P 08/19/16 55.0 2.89 3.05
AKAM 160819P00057500 P 08/19/16 57.5 4.15 4.35
AKAM 160819P00060000 P 08/19/16 60.0 5.70 5.95
AKAM 160819P00062500 P 08/19/16 62.5 7.45 7.85
AKAM 160819P00065000 P 08/19/16 65.0 9.35 10.00
AKAM 160819P00070000 P 08/19/16 70.0 12.45 15.75
AKAM 160819P00075000 P 08/19/16 75.0 17.25 20.60
AKAM 160819P00080000 P 08/19/16 80.0 22.35 25.65
AKAM 161118C00027500 C 11/18/16 27.5 26.35 30.85
AKAM 161118C00030000 C 11/18/16 30.0 24.30 28.65
AKAM 161118C00032500 C 11/18/16 32.5 21.65 26.15
AKAM 161118C00035000 C 11/18/16 35.0 19.20 22.45
AKAM 161118C00037500 C 11/18/16 37.5 16.85 21.10
AKAM 161118C00040000 C 11/18/16 40.0 14.60 18.60
AKAM 161118C00042500 C 11/18/16 42.5 14.15 15.25
AKAM 161118C00045000 C 11/18/16 45.0 12.10 13.10
AKAM 161118C00047500 C 11/18/16 47.5 10.15 11.15
AKAM 161118C00050000 C 11/18/16 50.0 8.60 8.80
AKAM 161118C00052500 C 11/18/16 52.5 6.95 7.20
AKAM 161118C00055000 C 11/18/16 55.0 5.55 5.75
AKAM 161118C00057500 C 11/18/16 57.5 4.35 4.55
AKAM 161118C00060000 C 11/18/16 60.0 3.30 3.50
AKAM 161118C00062500 C 11/18/16 62.5 2.49 2.64
AKAM 161118C00065000 C 11/18/16 65.0 1.82 1.96
AKAM 161118C00070000 C 11/18/16 70.0 0.93 1.03
AKAM 161118C00075000 C 11/18/16 75.0 0.43 0.52
AKAM 161118C00080000 C 11/18/16 80.0 0.17 0.26
AKAM 161118P00027500 P 11/18/16 27.5 0.07 0.17
AKAM 161118P00030000 P 11/18/16 30.0 0.12 0.23
AKAM 161118P00032500 P 11/18/16 32.5 0.20 0.32
AKAM 161118P00035000 P 11/18/16 35.0 0.32 0.44
AKAM 161118P00037500 P 11/18/16 37.5 0.51 0.61
AKAM 161118P00040000 P 11/18/16 40.0 0.74 0.84
AKAM 161118P00042500 P 11/18/16 42.5 1.06 1.15
AKAM 161118P00045000 P 11/18/16 45.0 1.49 1.57
AKAM 161118P00047500 P 11/18/16 47.5 2.04 2.12
AKAM 161118P00050000 P 11/18/16 50.0 2.75 2.83
AKAM 161118P00052500 P 11/18/16 52.5 3.60 3.75
AKAM 161118P00055000 P 11/18/16 55.0 4.65 4.80
AKAM 161118P00057500 P 11/18/16 57.5 5.95 6.10
AKAM 161118P00060000 P 11/18/16 60.0 7.40 7.55
AKAM 161118P00062500 P 11/18/16 62.5 9.05 9.25
AKAM 161118P00065000 P 11/18/16 65.0 10.90 11.10
AKAM 161118P00070000 P 11/18/16 70.0 14.50 15.25
AKAM 161118P00075000 P 11/18/16 75.0 17.05 21.40
AKAM 161118P00080000 P 11/18/16 80.0 21.95 26.15
AKAM 170120C00020000 C 01/20/17 20.0 34.05 38.50
AKAM 170120C00022500 C 01/20/17 22.5 32.00 36.00
AKAM 170120C00025000 C 01/20/17 25.0 29.55 33.55
AKAM 170120C00027500 C 01/20/17 27.5 26.95 31.00
AKAM 170120C00030000 C 01/20/17 30.0 24.75 28.80
AKAM 170120C00032500 C 01/20/17 32.5 23.10 26.40
AKAM 170120C00035000 C 01/20/17 35.0 20.45 23.95
AKAM 170120C00037500 C 01/20/17 37.5 18.55 21.75
AKAM 170120C00040000 C 01/20/17 40.0 16.65 17.90
AKAM 170120C00042500 C 01/20/17 42.5 14.55 15.75
AKAM 170120C00045000 C 01/20/17 45.0 12.55 13.70
AKAM 170120C00047500 C 01/20/17 47.5 10.90 11.55
AKAM 170120C00050000 C 01/20/17 50.0 9.35 9.55
AKAM 170120C00052500 C 01/20/17 52.5 7.75 7.95
AKAM 170120C00055000 C 01/20/17 55.0 6.35 6.55
AKAM 170120C00057500 C 01/20/17 57.5 5.15 5.35
AKAM 170120C00060000 C 01/20/17 60.0 4.10 4.30
AKAM 170120C00062500 C 01/20/17 62.5 3.20 3.40
AKAM 170120C00065000 C 01/20/17 65.0 2.53 2.65
AKAM 170120C00067500 C 01/20/17 67.5 1.94 2.02
AKAM 170120C00070000 C 01/20/17 70.0 1.47 1.55
AKAM 170120C00072500 C 01/20/17 72.5 1.10 1.19
AKAM 170120C00075000 C 01/20/17 75.0 0.82 0.90
AKAM 170120C00077500 C 01/20/17 77.5 0.56 0.64
AKAM 170120C00080000 C 01/20/17 80.0 0.39 0.48
AKAM 170120C00082500 C 01/20/17 82.5 0.30 0.36
AKAM 170120C00085000 C 01/20/17 85.0 0.17 0.27
AKAM 170120C00087500 C 01/20/17 87.5 0.10 0.21
AKAM 170120C00090000 C 01/20/17 90.0 0.05 0.15
AKAM 170120C00095000 C 01/20/17 95.0 0.00 0.10
AKAM 170120C00100000 C 01/20/17 100.0 0.00 0.06
AKAM 170120C00105000 C 01/20/17 105.0 0.00 0.06
AKAM 170120C00110000 C 01/20/17 110.0 0.00 0.06
AKAM 170120C00115000 C 01/20/17 115.0 0.00 0.06
AKAM 170120P00020000 P 01/20/17 20.0 0.03 0.11
AKAM 170120P00022500 P 01/20/17 22.5 0.06 0.15
AKAM 170120P00025000 P 01/20/17 25.0 0.11 0.20
AKAM 170120P00027500 P 01/20/17 27.5 0.17 0.27
AKAM 170120P00030000 P 01/20/17 30.0 0.27 0.37
AKAM 170120P00032500 P 01/20/17 32.5 0.40 0.50
AKAM 170120P00035000 P 01/20/17 35.0 0.59 0.67
AKAM 170120P00037500 P 01/20/17 37.5 0.83 0.89
AKAM 170120P00040000 P 01/20/17 40.0 1.14 1.21
AKAM 170120P00042500 P 01/20/17 42.5 1.53 1.61
AKAM 170120P00045000 P 01/20/17 45.0 2.03 2.10
AKAM 170120P00047500 P 01/20/17 47.5 2.67 2.74
AKAM 170120P00050000 P 01/20/17 50.0 3.40 3.50
AKAM 170120P00052500 P 01/20/17 52.5 4.35 4.50
AKAM 170120P00055000 P 01/20/17 55.0 5.45 5.60
AKAM 170120P00057500 P 01/20/17 57.5 6.70 6.85
AKAM 170120P00060000 P 01/20/17 60.0 8.15 8.30
AKAM 170120P00062500 P 01/20/17 62.5 9.75 9.95
AKAM 170120P00065000 P 01/20/17 65.0 11.50 11.70
AKAM 170120P00067500 P 01/20/17 67.5 13.40 13.65
AKAM 170120P00070000 P 01/20/17 70.0 15.45 15.65
AKAM 170120P00072500 P 01/20/17 72.5 16.95 17.80
AKAM 170120P00075000 P 01/20/17 75.0 19.25 20.10
AKAM 170120P00077500 P 01/20/17 77.5 21.35 23.25
AKAM 170120P00080000 P 01/20/17 80.0 22.35 26.55
AKAM 170120P00082500 P 01/20/17 82.5 24.75 28.95
AKAM 170120P00085000 P 01/20/17 85.0 27.60 31.35
AKAM 170120P00087500 P 01/20/17 87.5 29.40 33.80
AKAM 170120P00090000 P 01/20/17 90.0 32.50 36.30
AKAM 170120P00095000 P 01/20/17 95.0 36.95 41.30
AKAM 170120P00100000 P 01/20/17 100.0 41.95 46.30
AKAM 170120P00105000 P 01/20/17 105.0 46.80 51.35
AKAM 170120P00110000 P 01/20/17 110.0 51.80 56.40
AKAM 170120P00115000 P 01/20/17 115.0 56.85 61.40
AKAM 170217C00027500 C 02/17/17 27.5 27.10 31.30
AKAM 170217C00030000 C 02/17/17 30.0 24.90 28.75
AKAM 170217C00032500 C 02/17/17 32.5 22.55 26.05
AKAM 170217C00035000 C 02/17/17 35.0 21.05 23.95
AKAM 170217C00037500 C 02/17/17 37.5 18.95 21.95
AKAM 170217C00040000 C 02/17/17 40.0 16.95 18.25
AKAM 170217C00042500 C 02/17/17 42.5 14.90 16.15
AKAM 170217C00045000 C 02/17/17 45.0 12.95 14.20
AKAM 170217C00047500 C 02/17/17 47.5 11.15 12.35
AKAM 170217C00050000 C 02/17/17 50.0 9.50 10.60
AKAM 170217C00052500 C 02/17/17 52.5 8.40 9.00
AKAM 170217C00055000 C 02/17/17 55.0 7.00 7.60
AKAM 170217C00057500 C 02/17/17 57.5 5.80 6.35
AKAM 170217C00060000 C 02/17/17 60.0 4.70 5.25
AKAM 170217C00062500 C 02/17/17 62.5 3.85 4.30
AKAM 170217C00065000 C 02/17/17 65.0 3.05 3.50
AKAM 170217C00070000 C 02/17/17 70.0 1.86 2.43
AKAM 170217C00075000 C 02/17/17 75.0 0.96 1.56
AKAM 170217C00080000 C 02/17/17 80.0 0.56 0.90
AKAM 170217P00027500 P 02/17/17 27.5 0.05 0.53
AKAM 170217P00030000 P 02/17/17 30.0 0.31 0.66
AKAM 170217P00032500 P 02/17/17 32.5 0.45 0.82
AKAM 170217P00035000 P 02/17/17 35.0 0.66 1.03
AKAM 170217P00037500 P 02/17/17 37.5 0.87 1.29
AKAM 170217P00040000 P 02/17/17 40.0 1.27 1.69
AKAM 170217P00042500 P 02/17/17 42.5 1.84 2.19
AKAM 170217P00045000 P 02/17/17 45.0 2.36 2.81
AKAM 170217P00047500 P 02/17/17 47.5 3.00 3.60
AKAM 170217P00050000 P 02/17/17 50.0 3.90 4.10
AKAM 170217P00052500 P 02/17/17 52.5 4.90 5.10
AKAM 170217P00055000 P 02/17/17 55.0 5.95 6.20
AKAM 170217P00057500 P 02/17/17 57.5 7.10 7.65
AKAM 170217P00060000 P 02/17/17 60.0 8.55 9.10
AKAM 170217P00062500 P 02/17/17 62.5 10.10 10.70
AKAM 170217P00065000 P 02/17/17 65.0 11.55 12.40
AKAM 170217P00070000 P 02/17/17 70.0 15.35 16.25
AKAM 170217P00075000 P 02/17/17 75.0 19.55 20.40
AKAM 170217P00080000 P 02/17/17 80.0 23.80 25.85
AKAM 180119C00020000 C 01/19/18 20.0 34.00 38.60
AKAM 180119C00022500 C 01/19/18 22.5 32.00 36.40
AKAM 180119C00025000 C 01/19/18 25.0 29.50 34.20
AKAM 180119C00027500 C 01/19/18 27.5 27.50 32.00
AKAM 180119C00030000 C 01/19/18 30.0 25.50 29.80
AKAM 180119C00032500 C 01/19/18 32.5 24.65 26.90
AKAM 180119C00035000 C 01/19/18 35.0 22.70 24.50
AKAM 180119C00037500 C 01/19/18 37.5 20.85 22.50
AKAM 180119C00040000 C 01/19/18 40.0 18.85 20.65
AKAM 180119C00042500 C 01/19/18 42.5 17.25 18.85
AKAM 180119C00045000 C 01/19/18 45.0 15.55 17.55
AKAM 180119C00047500 C 01/19/18 47.5 14.45 15.90
AKAM 180119C00050000 C 01/19/18 50.0 13.15 14.40
AKAM 180119C00052500 C 01/19/18 52.5 11.75 13.00
AKAM 180119C00055000 C 01/19/18 55.0 10.45 11.65
AKAM 180119C00057500 C 01/19/18 57.5 9.30 10.15
AKAM 180119C00060000 C 01/19/18 60.0 8.15 9.00
AKAM 180119C00062500 C 01/19/18 62.5 7.15 8.05
AKAM 180119C00065000 C 01/19/18 65.0 6.30 7.10
AKAM 180119C00067500 C 01/19/18 67.5 5.50 6.60
AKAM 180119C00070000 C 01/19/18 70.0 4.80 5.80
AKAM 180119C00072500 C 01/19/18 72.5 4.15 4.90
AKAM 180119C00075000 C 01/19/18 75.0 3.60 4.55
AKAM 180119C00077500 C 01/19/18 77.5 3.10 4.05
AKAM 180119C00080000 C 01/19/18 80.0 2.71 3.25
AKAM 180119C00082500 C 01/19/18 82.5 2.34 3.05
AKAM 180119C00085000 C 01/19/18 85.0 2.02 2.76
AKAM 180119C00090000 C 01/19/18 90.0 1.25 1.67
AKAM 180119C00095000 C 01/19/18 95.0 0.86 1.27
AKAM 180119C00100000 C 01/19/18 100.0 0.59 0.97
AKAM 180119C00105000 C 01/19/18 105.0 0.40 0.75
AKAM 180119C00110000 C 01/19/18 110.0 0.24 0.57
AKAM 180119P00020000 P 01/19/18 20.0 0.20 0.62
AKAM 180119P00022500 P 01/19/18 22.5 0.37 0.81
AKAM 180119P00025000 P 01/19/18 25.0 0.59 1.04
AKAM 180119P00027500 P 01/19/18 27.5 0.85 1.31
AKAM 180119P00030000 P 01/19/18 30.0 1.16 1.63
AKAM 180119P00032500 P 01/19/18 32.5 1.55 2.02
AKAM 180119P00035000 P 01/19/18 35.0 1.96 2.47
AKAM 180119P00037500 P 01/19/18 37.5 2.51 3.00
AKAM 180119P00040000 P 01/19/18 40.0 3.10 3.65
AKAM 180119P00042500 P 01/19/18 42.5 3.80 4.30
AKAM 180119P00045000 P 01/19/18 45.0 4.85 5.40
AKAM 180119P00047500 P 01/19/18 47.5 5.75 6.35
AKAM 180119P00050000 P 01/19/18 50.0 6.70 7.20
AKAM 180119P00052500 P 01/19/18 52.5 7.75 8.45
AKAM 180119P00055000 P 01/19/18 55.0 8.95 9.50
AKAM 180119P00057500 P 01/19/18 57.5 10.15 10.85
AKAM 180119P00060000 P 01/19/18 60.0 11.55 12.30
AKAM 180119P00062500 P 01/19/18 62.5 13.05 13.85
AKAM 180119P00065000 P 01/19/18 65.0 14.65 15.45
AKAM 180119P00067500 P 01/19/18 67.5 16.35 17.20
AKAM 180119P00070000 P 01/19/18 70.0 18.10 18.95
AKAM 180119P00072500 P 01/19/18 72.5 20.00 20.85
AKAM 180119P00075000 P 01/19/18 75.0 21.90 22.75
AKAM 180119P00077500 P 01/19/18 77.5 23.90 24.75
AKAM 180119P00080000 P 01/19/18 80.0 26.00 26.80
AKAM 180119P00082500 P 01/19/18 82.5 28.15 28.90
AKAM 180119P00085000 P 01/19/18 85.0 30.35 31.05
AKAM 180119P00090000 P 01/19/18 90.0 34.35 35.60
AKAM 180119P00095000 P 01/19/18 95.0 37.30 41.80
AKAM 180119P00100000 P 01/19/18 100.0 42.00 46.60
AKAM 180119P00105000 P 01/19/18 105.0 47.00 51.40
AKAM 180119P00110000 P 01/19/18 110.0 51.70 56.40

OPRA data is delayed 15 minutes.