$53.84 0.00 (0.00%) Akamai Technologies Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 53.84
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 53.84
Open: 54.00
Bid: 1.03
Ask: 55.99
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AKAM1424J40 13.55 0.00 13.55 75.0 14.35 39.0 0.0 0
45.00 AKAM1424J45 8.45 0.00 8.45 123.0 9.25 111.0 0.0 0
45.00 AKAM1431J45 8.90 0.00 8.90 76.0 9.50 83.0 0.0 0
46.00 AKAM1424J46 7.45 0.00 7.45 148.0 8.20 114.0 0.0 0
47.00 AKAM1424J47 6.50 0.00 6.50 75.0 7.20 75.0 0.0 0
47.50 AKAM1424J47.5 6.15 0.00 6.15 71.0 6.80 89.0 0.0 0
48.00 AKAM1424J48 5.50 0.00 5.50 120.0 6.30 82.0 0.0 0
48.50 AKAM1424J48.5 5.00 -0.15 5.15 64.0 5.80 96.0 7.0 7
49.00 AKAM1424J49 4.50 0.00 4.50 99.0 5.30 91.0 0.0 0
49.50 AKAM1424J49.5 3.85 -0.30 4.15 147.0 4.85 155.0 10.0 10
49.50 AKAM1431J49.5 4.90 -0.15 5.05 518.0 5.60 486.0 11.0 11
50.00 AKAM1424J50 3.35 -0.30 3.65 176.0 4.40 180.0 19.0 19
50.00 AKAM1431J50 4.45 0.00 4.45 565.0 5.15 247.0 0.0 0
50.50 AKAM1424J50.5 3.25 0.00 3.25 428.0 3.95 458.0 0.0 0
50.50 AKAM1431J50.5 4.30 0.00 4.30 511.0 4.70 96.0 0.0 0
51.00 AKAM1424J51 2.63 -0.21 2.84 564.0 3.55 616.0 22.0 22
51.00 AKAM1431J51 4.00 0.00 4.00 496.0 4.45 374.0 0.0 0
51.50 AKAM1424J51.5 2.23 0.00 2.23 606.0 3.35 618.0 0.0 0
51.50 AKAM1431J51.5 3.75 0.00 3.80 275.0 4.05 212.0 0.0 0
52.00 AKAM1424J52 1.99 0.00 1.99 487.0 2.49 586.0 0.0 0
52.00 AKAM1431J52 4.60 1.50 3.10 603.0 3.75 301.0 5.0 5
52.50 AKAM1424J52.5 3.30 1.51 1.79 57.0 2.16 515.0 14.0 14
52.50 AKAM1431J52.5 3.00 0.00 3.00 517.0 3.45 385.0 0.0 0
53.00 AKAM1424J53 1.36 0.00 1.36 195.0 1.55 152.0 0.0 0
53.00 AKAM1431J53 4.45 1.72 2.73 542.0 3.10 208.0 9.0 9
53.50 AKAM1424J53.5 1.19 0.00 1.06 109.0 1.30 478.0 1.0 17
53.50 AKAM1431J53.5 2.40 0.00 2.40 585.0 2.86 249.0 32.0 32
54.00 AKAM1424J54 0.86 0.00 0.85 81.0 0.95 96.0 45.0 71
54.00 AKAM1431J54 2.13 -0.10 2.23 491.0 2.55 209.0 29.0 29
54.50 AKAM1424J54.5 0.84 0.17 0.65 4.0 0.77 87.0 3.0 17
54.50 AKAM1431J54.5 2.00 -0.02 2.02 362.0 2.33 278.0 40.0 58
55.00 AKAM1424J55 0.55 0.00 0.48 4.0 0.59 684.0 8.0 47
55.00 AKAM1431J55 2.15 0.00 1.81 404.0 2.07 178.0 1.0 42
55.50 AKAM1424J55.5 0.32 0.00 0.32 206.0 0.46 694.0 0.0 0
55.50 AKAM1431J55.5 3.50 1.91 1.59 396.0 1.87 226.0 8.0 5
56.00 AKAM1424J56 0.28 0.00 0.25 62.0 0.33 638.0 13.0 41
56.00 AKAM1431J56 1.55 0.00 1.41 427.0 1.68 400.0 2.0 7
56.50 AKAM1424J56.5 0.21 0.00 0.14 227.0 0.26 744.0 21.0 37
56.50 AKAM1431J56.5 1.27 0.00 1.27 321.0 1.53 581.0 0.0 0
57.00 AKAM1424J57 0.07 0.00 0.07 279.0 0.23 759.0 0.0 0
57.00 AKAM1431J57 2.48 1.37 1.11 455.0 1.34 353.0 8.0 8
57.50 AKAM1424J57.5 0.10 0.00 0.07 144.0 0.16 608.0 15.0 29
57.50 AKAM1431J57.5 1.05 0.00 0.93 486.0 1.19 322.0 10.0 39
58.00 AKAM1424J58 0.39 0.37 0.02 203.0 0.11 565.0 10.0 61
58.00 AKAM1431J58 1.32 0.59 0.73 509.0 1.06 470.0 1.0 6
58.50 AKAM1424J58.5 0.20 0.18 0.02 99.0 0.09 576.0 6.0 112
58.50 AKAM1431J58.5 2.60 1.85 0.75 382.0 0.95 643.0 8.0 8
59.00 AKAM1424J59 0.15 0.14 0.02 2.0 0.15 265.0 16.0 34
59.00 AKAM1431J59 0.71 0.00 0.66 361.0 0.83 206.0 1.0 14
59.50 AKAM1424J59.5 0.64 0.55 0.04 202.0 0.09 170.0 12.0 81
59.50 AKAM1431J59.5 1.50 0.99 0.51 436.0 0.74 226.0 9.0 9
60.00 AKAM1424J60 0.72 0.63 0.02 189.0 0.09 201.0 2.0 52
60.00 AKAM1431J60 0.57 0.00 0.41 449.0 0.75 940.0 25.0 91
60.50 AKAM1424J60.5 2.63 2.55 0.01 10.0 0.08 101.0 59.0 59
60.50 AKAM1431J60.5 0.70 0.37 0.33 494.0 0.60 289.0 16.0 18
61.00 AKAM1424J61 0.62 0.54 0.01 10.0 0.08 102.0 29.0 33
61.00 AKAM1431J61 0.40 0.00 0.29 469.0 0.53 252.0 2.0 27
61.50 AKAM1424J61.5 0.50 0.42 0.01 11.0 0.08 79.0 45.0 154
61.50 AKAM1431J61.5 0.53 0.29 0.24 485.0 0.54 491.0 12.0 22
62.00 AKAM1424J62 0.04 0.00 0.01 2.0 0.07 53.0 4.0 21
62.00 AKAM1431J62 0.46 0.26 0.20 526.0 0.50 545.0 7.0 22
62.50 AKAM1424J62.5 0.90 0.83 0.01 2.0 0.07 62.0 1.0 53
62.50 AKAM1431J62.5 0.39 0.22 0.17 449.0 0.46 477.0 3.0 11
63.00 AKAM1424J63 0.76 0.69 0.01 200.0 0.07 83.0 6.0 60
63.00 AKAM1431J63 2.61 2.46 0.15 378.0 0.42 492.0 18.0 18
63.50 AKAM1424J63.5 0.30 0.23 0.01 2.0 0.07 66.0 1.0 22
63.50 AKAM1431J63.5 0.75 0.64 0.11 514.0 0.39 408.0 5.0 11
64.00 AKAM1424J64 0.55 0.48 0.01 146.0 0.07 66.0 10.0 20
64.00 AKAM1431J64 0.21 0.10 0.11 362.0 0.38 712.0 3.0 26
64.50 AKAM1424J64.5 1.04 0.85 0.01 1.0 0.19 311.0 10.0 10
64.50 AKAM1431J64.5 0.24 0.16 0.08 512.0 0.35 633.0 6.0 217
65.00 AKAM1424J65 1.59 1.42 0.01 5.0 0.17 242.0 20.0 169
65.00 AKAM1431J65 0.57 0.51 0.06 478.0 0.32 691.0 5.0 47
65.50 AKAM1424J65.5 1.30 1.12 0.01 10.0 0.18 297.0 2.0 2
65.50 AKAM1431J65.5 0.05 0.00 0.05 323.0 0.30 513.0 0.0 0
66.00 AKAM1424J66 0.18 0.00 0.01 10.0 0.18 305.0 0.0 0
66.00 AKAM1431J66 0.04 0.00 0.04 376.0 0.29 831.0 0.0 0
66.50 AKAM1424J66.5 0.16 0.00 0.01 11.0 0.16 229.0 0.0 0
66.50 AKAM1431J66.5 0.03 0.00 0.03 311.0 0.28 494.0 0.0 0
67.00 AKAM1424J67 0.33 0.17 0.01 5.0 0.16 225.0 2.0 2
67.00 AKAM1431J67 0.02 0.00 0.02 324.0 0.27 488.0 0.0 0
67.50 AKAM1424J67.5 0.29 0.13 0.01 1.0 0.16 169.0 2.0 2
67.50 AKAM1431J67.5 1.20 1.19 0.01 10.0 0.26 342.0 1.0 1
68.00 AKAM1424J68 0.25 0.09 0.01 21.0 0.16 178.0 1.0 26
68.00 AKAM1431J68 0.01 0.00 0.01 2.0 0.26 354.0 0.0 0
70.00 AKAM1424J70 0.17 0.00 0.00 0.0 0.17 149.0 0.0 0
70.00 AKAM1431J70 0.23 0.00 0.01 2.0 0.23 203.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AKAM1424V40 0.20 0.00 0.00 0.0 0.20 135.0 0.0 0
45.00 AKAM1424V45 0.21 0.00 0.02 57.0 0.21 211.0 0.0 0
45.00 AKAM1431V45 0.18 0.00 0.18 495.0 0.46 376.0 0.0 0
46.00 AKAM1424V46 0.20 0.00 0.01 1.0 0.20 269.0 0.0 0
47.00 AKAM1424V47 0.20 0.00 0.06 4.0 0.20 276.0 0.0 0
47.50 AKAM1424V47.5 0.01 0.00 0.08 41.0 0.21 430.0 0.0 0
48.00 AKAM1424V48 0.01 0.00 0.10 48.0 0.22 445.0 0.0 0
48.50 AKAM1424V48.5 0.01 0.00 0.01 183.0 0.24 647.0 0.0 0
49.00 AKAM1424V49 0.28 0.26 0.02 202.0 0.24 675.0 10.0 10
49.50 AKAM1424V49.5 0.03 0.00 0.03 223.0 0.28 634.0 0.0 0
49.50 AKAM1431V49.5 0.81 0.00 0.76 455.0 1.01 173.0 20.0 20
50.00 AKAM1424V50 0.06 0.00 0.06 222.0 0.31 662.0 0.0 0
50.00 AKAM1431V50 1.15 0.24 0.91 420.0 1.16 227.0 1.0 1
50.50 AKAM1424V50.5 0.51 0.45 0.06 300.0 0.31 797.0 8.0 8
50.50 AKAM1431V50.5 1.03 0.00 1.03 471.0 1.38 12.0 0.0 0
51.00 AKAM1424V51 0.51 0.37 0.14 252.0 0.28 718.0 159.0 159
51.00 AKAM1431V51 1.14 0.00 1.14 483.0 1.51 13.0 0.0 0
51.50 AKAM1424V51.5 0.62 0.42 0.20 203.0 0.30 287.0 59.0 59
51.50 AKAM1431V51.5 1.34 0.00 1.34 378.0 1.58 176.0 0.0 0
52.00 AKAM1424V52 0.33 0.00 0.28 229.0 0.46 783.0 4.0 199
52.00 AKAM1431V52 1.12 -0.39 1.51 443.0 1.95 18.0 5.0 5
52.50 AKAM1424V52.5 0.44 0.00 0.40 208.0 0.58 846.0 12.0 52
52.50 AKAM1431V52.5 2.56 0.85 1.71 342.0 1.96 257.0 70.0 74
53.00 AKAM1424V53 0.59 0.00 0.54 184.0 0.75 749.0 32.0 121
53.00 AKAM1431V53 2.88 1.02 1.86 312.0 2.19 22.0 60.0 62
53.50 AKAM1424V53.5 1.05 0.34 0.72 130.0 0.91 671.0 5.0 7
53.50 AKAM1431V53.5 2.17 0.00 1.99 388.0 2.36 11.0 13.0 109
54.00 AKAM1424V54 1.00 0.00 0.97 1.0 1.11 69.0 45.0 46
54.00 AKAM1431V54 2.62 0.00 2.36 257.0 2.62 22.0 12.0 87
54.50 AKAM1424V54.5 1.55 0.32 1.23 118.0 1.42 659.0 10.0 33
54.50 AKAM1431V54.5 2.61 0.00 2.61 415.0 2.93 260.0 0.0 0
55.00 AKAM1424V55 1.01 -0.35 1.57 7.0 1.88 16.0 1.0 1
55.00 AKAM1431V55 4.08 1.31 2.77 554.0 3.25 594.0 4.0 4
55.50 AKAM1424V55.5 2.52 0.71 1.81 188.0 2.25 867.0 1.0 1
55.50 AKAM1431V55.5 3.45 0.00 3.15 304.0 3.50 641.0 50.0 50
56.00 AKAM1424V56 3.64 1.55 2.09 411.0 2.81 603.0 1.0 170
56.00 AKAM1431V56 1.48 -1.97 3.45 377.0 3.80 541.0 1.0 1
56.50 AKAM1424V56.5 0.81 -1.69 2.50 358.0 3.50 585.0 38.0 38
56.50 AKAM1431V56.5 0.73 -2.92 3.65 544.0 4.15 786.0 1.0 1
57.00 AKAM1424V57 1.88 -0.87 2.75 604.0 3.95 751.0 5.0 278
57.00 AKAM1431V57 4.30 0.25 4.05 474.0 4.55 788.0 6.0 50
57.50 AKAM1424V57.5 5.27 1.97 3.30 164.0 4.00 458.0 1.0 41
57.50 AKAM1431V57.5 5.60 1.20 4.40 527.0 4.80 552.0 5.0 24
58.00 AKAM1424V58 2.95 -0.55 3.50 213.0 4.90 528.0 40.0 245
58.00 AKAM1431V58 3.70 -1.15 4.85 374.0 5.25 490.0 7.0 58
58.50 AKAM1424V58.5 2.22 -2.03 4.25 147.0 5.05 487.0 5.0 99
58.50 AKAM1431V58.5 4.05 -0.95 5.00 560.0 5.50 27.0 13.0 35
59.00 AKAM1424V59 2.17 -2.63 4.80 70.0 5.50 409.0 29.0 45
59.00 AKAM1431V59 4.35 -1.15 5.50 541.0 6.45 696.0 17.0 17
59.50 AKAM1424V59.5 3.30 -2.00 5.30 78.0 6.00 408.0 34.0 65
59.50 AKAM1431V59.5 4.70 -1.20 5.90 562.0 6.30 28.0 9.0 30
60.00 AKAM1424V60 2.03 -3.77 5.80 47.0 6.50 397.0 20.0 289
60.00 AKAM1431V60 3.70 -2.65 6.35 567.0 6.90 606.0 20.0 259
60.50 AKAM1424V60.5 2.55 -3.70 6.25 63.0 6.95 405.0 32.0 117
60.50 AKAM1431V60.5 6.45 0.00 6.45 549.0 7.35 562.0 0.0 0
61.00 AKAM1424V61 3.81 -2.94 6.75 99.0 7.40 371.0 32.0 112
61.00 AKAM1431V61 7.70 0.00 7.10 487.0 7.85 635.0 8.0 33
61.50 AKAM1424V61.5 2.53 -4.72 7.25 111.0 7.90 395.0 80.0 80
61.50 AKAM1431V61.5 7.81 0.00 7.50 417.0 8.40 545.0 25.0 25
62.00 AKAM1424V62 2.09 -5.66 7.75 31.0 8.55 121.0 1.0 183
62.00 AKAM1431V62 8.05 0.00 8.05 369.0 8.90 666.0 0.0 0
62.50 AKAM1424V62.5 4.05 -4.20 8.25 61.0 9.10 162.0 150.0 149
62.50 AKAM1431V62.5 5.50 -2.95 8.45 213.0 9.25 417.0 20.0 58
63.00 AKAM1424V63 3.05 -5.70 8.75 61.0 9.60 162.0 40.0 40
63.00 AKAM1431V63 5.85 -3.15 9.00 129.0 9.75 350.0 25.0 25
63.50 AKAM1424V63.5 9.00 0.00 9.00 57.0 10.05 110.0 0.0 0
63.50 AKAM1431V63.5 9.45 0.00 9.45 93.0 10.20 297.0 0.0 0
64.00 AKAM1424V64 5.40 -4.10 9.50 57.0 10.55 129.0 1.0 1
64.00 AKAM1431V64 9.95 0.00 9.95 93.0 10.65 288.0 0.0 0
64.50 AKAM1424V64.5 10.00 0.00 10.00 57.0 11.05 116.0 0.0 0
64.50 AKAM1431V64.5 7.80 -2.60 10.40 76.0 11.20 243.0 31.0 49
65.00 AKAM1424V65 9.80 0.00 9.80 39.0 11.55 49.0 0.0 0
65.00 AKAM1431V65 10.90 0.00 10.90 76.0 11.70 221.0 0.0 0
65.50 AKAM1424V65.5 10.60 0.00 10.60 112.0 12.05 112.0 0.0 0
65.50 AKAM1431V65.5 11.35 0.00 11.35 79.0 12.20 233.0 0.0 0
66.00 AKAM1424V66 10.65 0.00 10.65 112.0 12.80 112.0 0.0 0
66.00 AKAM1431V66 11.85 0.00 11.85 85.0 12.65 272.0 0.0 0
66.50 AKAM1424V66.5 11.60 0.00 11.60 112.0 13.05 112.0 0.0 0
66.50 AKAM1431V66.5 12.35 0.00 12.35 65.0 13.20 233.0 0.0 0
67.00 AKAM1424V67 12.20 0.00 12.20 35.0 13.55 49.0 0.0 0
67.00 AKAM1431V67 12.85 0.00 12.85 65.0 13.65 197.0 0.0 0
67.50 AKAM1424V67.5 12.00 0.00 12.00 112.0 14.55 10.0 0.0 0
67.50 AKAM1431V67.5 13.30 0.00 13.30 48.0 14.15 200.0 0.0 0
68.00 AKAM1424V68 12.00 0.00 12.00 112.0 14.60 112.0 0.0 0
68.00 AKAM1431V68 13.80 0.00 13.80 43.0 14.65 162.0 0.0 0
70.00 AKAM1424V70 14.40 0.00 14.40 41.0 17.05 27.0 0.0 0
70.00 AKAM1431V70 15.80 0.00 15.80 48.0 16.65 48.0 0.0 0