$54.53 0.00 (0.00%) Akamai Technologies Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 54.53
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 54.53
Open: 54.58
Bid: 52.75
Ask: 55.99
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AKAM1424J40 12.80 0.00 12.80 75.0 16.30 76.0 0.0 0
45.00 AKAM1424J45 8.90 0.00 8.90 135.0 10.30 120.0 0.0 0
45.00 AKAM1431J45 9.20 0.00 9.20 141.0 11.35 291.0 0.0 0
46.00 AKAM1424J46 8.15 0.00 8.15 141.0 9.20 148.0 0.0 0
47.00 AKAM1424J47 7.15 0.00 7.15 164.0 8.25 183.0 0.0 0
47.50 AKAM1424J47.5 6.65 0.00 6.65 147.0 7.70 164.0 0.0 0
48.00 AKAM1424J48 6.15 0.00 6.15 164.0 7.15 177.0 0.0 0
48.50 AKAM1424J48.5 5.00 -0.65 5.65 164.0 6.70 181.0 7.0 7
49.00 AKAM1424J49 5.15 0.00 5.15 164.0 6.20 181.0 0.0 0
49.50 AKAM1424J49.5 3.85 -0.80 4.65 164.0 5.65 177.0 10.0 10
49.50 AKAM1431J49.5 4.90 -0.80 5.70 92.0 5.90 200.0 11.0 11
50.00 AKAM1424J50 3.35 -0.80 4.15 40.0 5.15 68.0 19.0 19
50.00 AKAM1431J50 5.30 0.05 5.25 451.0 5.60 627.0 2.0 2
50.50 AKAM1424J50.5 3.65 0.00 3.65 427.0 4.65 410.0 0.0 0
50.50 AKAM1431J50.5 4.80 0.00 4.80 112.0 5.15 114.0 0.0 0
51.00 AKAM1424J51 2.63 -0.52 3.15 553.0 4.30 580.0 22.0 22
51.00 AKAM1431J51 4.20 0.00 4.20 850.0 4.75 107.0 0.0 0
51.50 AKAM1424J51.5 2.66 0.00 2.66 577.0 3.60 559.0 0.0 0
51.50 AKAM1431J51.5 4.10 0.00 4.10 445.0 4.40 134.0 0.0 0
52.00 AKAM1424J52 2.17 0.00 2.17 595.0 3.10 564.0 0.0 0
52.00 AKAM1431J52 4.60 0.70 3.80 67.0 4.05 45.0 5.0 5
52.50 AKAM1424J52.5 1.96 0.19 1.77 106.0 2.57 267.0 10.0 4
52.50 AKAM1431J52.5 3.80 0.25 3.45 25.0 3.70 132.0 13.0 13
53.00 AKAM1424J53 1.31 0.00 1.31 159.0 2.21 404.0 0.0 0
53.00 AKAM1431J53 3.55 0.40 3.15 216.0 3.60 494.0 16.0 8
53.50 AKAM1424J53.5 1.14 0.26 0.88 708.0 1.62 743.0 35.0 36
53.50 AKAM1431J53.5 2.40 -0.46 2.86 237.0 3.10 353.0 32.0 32
54.00 AKAM1424J54 0.86 0.18 0.78 573.0 1.08 700.0 45.0 71
54.00 AKAM1431J54 2.95 0.37 2.58 140.0 2.94 715.0 4.0 111
54.50 AKAM1424J54.5 0.85 0.50 0.35 59.0 0.63 557.0 6.0 47
54.50 AKAM1431J54.5 2.84 0.48 2.36 83.0 2.68 941.0 11.0 69
55.00 AKAM1424J55 0.24 0.14 0.10 256.0 0.31 344.0 7.0 54
55.00 AKAM1431J55 2.33 0.00 2.17 130.0 2.29 282.0 3.0 55
55.50 AKAM1424J55.5 0.20 0.00 0.02 173.0 0.13 111.0 37.0 218
55.50 AKAM1431J55.5 1.65 -0.24 1.89 35.0 2.22 778.0 2.0 7
56.00 AKAM1424J56 0.05 0.00 0.01 240.0 0.09 533.0 10.0 75
56.00 AKAM1431J56 1.60 -0.05 1.65 188.0 2.01 817.0 1.0 7
56.50 AKAM1424J56.5 0.14 -0.06 0.01 10.0 0.20 423.0 10.0 45
56.50 AKAM1431J56.5 1.25 -0.27 1.52 171.0 1.73 454.0 2.0 2
57.00 AKAM1424J57 0.25 0.00 0.02 16.0 0.25 403.0 0.0 0
57.00 AKAM1431J57 1.50 0.41 1.09 428.0 1.51 436.0 21.0 33
57.50 AKAM1424J57.5 0.02 0.00 0.02 3.0 0.25 293.0 3.0 71
57.50 AKAM1431J57.5 1.00 -0.12 1.14 52.0 1.34 26.0 10.0 49
58.00 AKAM1424J58 0.39 0.22 0.02 203.0 0.17 163.0 10.0 61
58.00 AKAM1431J58 1.12 0.00 1.00 149.0 1.16 273.0 25.0 56
58.50 AKAM1424J58.5 0.03 -0.12 0.02 99.0 0.15 346.0 8.0 104
58.50 AKAM1431J58.5 0.75 -0.01 0.76 1023.0 1.07 587.0 10.0 18
59.00 AKAM1424J59 0.15 0.06 0.02 2.0 0.09 64.0 16.0 34
59.00 AKAM1431J59 0.90 0.00 0.75 35.0 0.91 259.0 10.0 38
59.50 AKAM1424J59.5 0.64 0.50 0.04 202.0 0.14 142.0 12.0 81
59.50 AKAM1431J59.5 0.55 -0.02 0.57 198.0 0.79 190.0 4.0 13
60.00 AKAM1424J60 0.72 0.58 0.02 189.0 0.14 119.0 2.0 52
60.00 AKAM1431J60 0.60 0.00 0.49 175.0 0.70 171.0 12.0 139
60.50 AKAM1424J60.5 2.63 2.49 0.01 10.0 0.14 144.0 59.0 59
60.50 AKAM1431J60.5 0.70 0.26 0.44 180.0 0.66 338.0 16.0 18
61.00 AKAM1424J61 0.62 0.48 0.01 10.0 0.14 124.0 29.0 33
61.00 AKAM1431J61 0.51 0.15 0.36 180.0 0.60 478.0 1900.0 1,727
61.50 AKAM1424J61.5 0.50 0.41 0.01 11.0 0.09 178.0 45.0 154
61.50 AKAM1431J61.5 0.53 0.31 0.22 592.0 0.63 645.0 12.0 22
62.00 AKAM1424J62 0.04 -0.10 0.01 2.0 0.14 119.0 4.0 21
62.00 AKAM1431J62 0.46 0.26 0.20 580.0 0.54 616.0 7.0 22
62.50 AKAM1424J62.5 0.90 0.74 0.01 2.0 0.16 134.0 1.0 53
62.50 AKAM1431J62.5 0.39 0.25 0.14 583.0 0.49 556.0 3.0 11
63.00 AKAM1424J63 0.76 0.62 0.01 200.0 0.14 118.0 6.0 60
63.00 AKAM1431J63 0.23 0.11 0.12 719.0 0.42 817.0 1.0 19
63.50 AKAM1424J63.5 0.30 0.14 0.01 2.0 0.16 116.0 1.0 22
63.50 AKAM1431J63.5 0.25 0.16 0.09 708.0 0.38 657.0 3.0 14
64.00 AKAM1424J64 0.55 0.38 0.01 146.0 0.17 120.0 10.0 20
64.00 AKAM1431J64 0.21 0.15 0.06 737.0 0.32 648.0 3.0 26
64.50 AKAM1424J64.5 1.04 0.90 0.01 1.0 0.14 102.0 10.0 10
64.50 AKAM1431J64.5 0.24 0.20 0.04 588.0 0.33 522.0 6.0 217
65.00 AKAM1424J65 1.59 1.54 0.01 5.0 0.05 119.0 20.0 169
65.00 AKAM1431J65 0.16 0.14 0.02 538.0 0.30 514.0 5.0 63
65.50 AKAM1424J65.5 1.30 1.15 0.01 10.0 0.15 100.0 2.0 2
65.50 AKAM1431J65.5 0.02 0.00 0.02 549.0 0.28 565.0 0.0 0
66.00 AKAM1424J66 0.14 0.00 0.01 10.0 0.14 102.0 0.0 0
66.00 AKAM1431J66 0.03 0.00 0.03 398.0 0.25 483.0 0.0 0
66.50 AKAM1424J66.5 0.14 0.00 0.01 11.0 0.14 99.0 0.0 0
66.50 AKAM1431J66.5 0.02 0.00 0.02 188.0 0.20 445.0 0.0 0
67.00 AKAM1424J67 0.33 0.15 0.01 5.0 0.18 145.0 2.0 2
67.00 AKAM1431J67 0.01 0.00 0.01 495.0 0.20 462.0 0.0 0
67.50 AKAM1424J67.5 0.29 0.15 0.01 1.0 0.14 119.0 2.0 2
67.50 AKAM1431J67.5 1.20 1.19 0.01 2.0 0.27 457.0 1.0 1
68.00 AKAM1424J68 0.25 0.08 0.01 21.0 0.17 156.0 1.0 26
68.00 AKAM1431J68 0.21 0.20 0.01 2.0 0.19 362.0 3.0 3
70.00 AKAM1424J70 0.14 0.00 0.00 0.0 0.14 109.0 0.0 0
70.00 AKAM1431J70 0.25 0.00 0.01 2.0 0.25 467.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AKAM1424V40 0.15 0.00 0.00 0.0 0.15 117.0 0.0 0
45.00 AKAM1424V45 0.21 0.00 0.02 57.0 0.21 166.0 0.0 0
45.00 AKAM1431V45 0.15 0.07 0.08 550.0 0.37 704.0 5.0 11
46.00 AKAM1424V46 0.21 0.00 0.01 1.0 0.21 117.0 0.0 0
47.00 AKAM1424V47 0.25 0.00 0.06 4.0 0.25 193.0 0.0 0
47.50 AKAM1424V47.5 0.26 0.00 0.08 41.0 0.26 195.0 0.0 0
48.00 AKAM1424V48 0.26 0.00 0.10 48.0 0.26 156.0 0.0 0
48.50 AKAM1424V48.5 0.26 0.00 0.01 183.0 0.26 190.0 0.0 0
49.00 AKAM1424V49 0.28 0.02 0.01 94.0 0.26 190.0 10.0 10
49.50 AKAM1424V49.5 0.26 0.00 0.02 94.0 0.26 181.0 0.0 0
49.50 AKAM1431V49.5 0.60 0.03 0.57 413.0 0.75 310.0 3.0 23
50.00 AKAM1424V50 0.26 0.00 0.03 52.0 0.26 181.0 0.0 0
50.00 AKAM1431V50 0.70 0.00 0.71 123.0 0.84 314.0 9.0 26
50.50 AKAM1424V50.5 0.51 0.30 0.03 235.0 0.21 146.0 8.0 8
50.50 AKAM1431V50.5 0.77 0.00 0.77 282.0 1.06 590.0 0.0 0
51.00 AKAM1424V51 0.01 0.00 0.06 102.0 0.20 315.0 5.0 156
51.00 AKAM1431V51 0.77 0.00 0.77 1117.0 1.10 255.0 0.0 0
51.50 AKAM1424V51.5 0.62 0.42 0.01 154.0 0.20 171.0 59.0 59
51.50 AKAM1431V51.5 1.30 0.36 0.94 750.0 1.23 360.0 10.0 20
52.00 AKAM1424V52 0.33 0.12 0.01 352.0 0.21 558.0 4.0 199
52.00 AKAM1431V52 1.50 0.28 1.20 269.0 1.37 130.0 5.0 10
52.50 AKAM1424V52.5 0.44 0.30 0.03 344.0 0.14 582.0 12.0 52
52.50 AKAM1431V52.5 1.31 0.06 1.25 1047.0 1.59 241.0 10.0 84
53.00 AKAM1424V53 0.49 0.36 0.14 167.0 0.13 374.0 20.0 101
53.00 AKAM1431V53 1.44 -0.10 1.54 166.0 1.80 59.0 24.0 85
53.50 AKAM1424V53.5 0.24 0.21 0.03 254.0 0.13 28.0 18.0 31
53.50 AKAM1431V53.5 1.76 0.00 1.74 168.0 1.94 32.0 50.0 56
54.00 AKAM1424V54 0.29 0.14 0.15 28.0 0.27 11.0 13.0 57
54.00 AKAM1431V54 1.96 0.00 1.92 594.0 2.29 419.0 75.0 79
54.50 AKAM1424V54.5 0.48 0.20 0.28 388.0 0.38 64.0 16.0 31
54.50 AKAM1431V54.5 2.17 0.00 2.20 195.0 2.39 31.0 0.0 0
55.00 AKAM1424V55 0.50 0.00 0.48 110.0 0.60 11.0 5.0 21
55.00 AKAM1431V55 2.36 -0.10 2.46 203.0 2.65 42.0 8.0 12
55.50 AKAM1424V55.5 0.97 0.23 0.74 801.0 1.18 764.0 1.0 2
55.50 AKAM1431V55.5 3.10 0.46 2.69 18.0 2.98 17.0 18.0 68
56.00 AKAM1424V56 1.03 0.04 0.99 820.0 1.82 849.0 26.0 185
56.00 AKAM1431V56 3.10 0.00 2.99 505.0 3.25 460.0 3.0 4
56.50 AKAM1424V56.5 0.81 -0.65 1.46 498.0 2.32 532.0 38.0 38
56.50 AKAM1431V56.5 3.05 -0.30 3.35 115.0 3.60 929.0 2.0 3
57.00 AKAM1424V57 2.48 0.00 1.92 781.0 2.82 816.0 5.0 277
57.00 AKAM1431V57 3.85 0.00 3.70 92.0 4.10 499.0 5.0 123
57.50 AKAM1424V57.5 2.84 0.00 2.41 591.0 3.35 583.0 10.0 32
57.50 AKAM1431V57.5 4.01 0.00 4.05 103.0 4.20 61.0 10.0 46
58.00 AKAM1424V58 2.85 -0.03 2.88 778.0 3.85 865.0 21.0 265
58.00 AKAM1431V58 4.05 -0.15 4.40 126.0 4.55 24.0 5.0 58
58.50 AKAM1424V58.5 2.22 -1.13 3.35 63.0 4.35 40.0 5.0 54
58.50 AKAM1431V58.5 4.05 -0.40 4.45 621.0 5.00 292.0 13.0 35
59.00 AKAM1424V59 2.17 -1.68 3.85 58.0 4.90 46.0 29.0 45
59.00 AKAM1431V59 4.35 -0.70 5.15 62.0 5.55 615.0 17.0 17
59.50 AKAM1424V59.5 3.30 -1.05 4.35 56.0 5.40 40.0 34.0 5
59.50 AKAM1431V59.5 5.60 0.20 5.60 6.0 6.05 616.0 10.0 40
60.00 AKAM1424V60 2.03 -2.77 4.80 188.0 5.85 172.0 20.0 63
60.00 AKAM1431V60 5.53 -0.22 5.95 73.0 6.15 110.0 4.0 259
60.50 AKAM1424V60.5 2.55 -2.80 5.35 544.0 6.40 544.0 32.0 80
60.50 AKAM1431V60.5 7.08 1.08 6.00 594.0 6.55 100.0 25.0 25
61.00 AKAM1424V61 3.81 -1.94 5.75 181.0 6.85 160.0 32.0 80
61.00 AKAM1431V61 7.70 1.30 6.40 467.0 7.10 346.0 8.0 33
61.50 AKAM1424V61.5 2.53 -3.77 6.30 158.0 7.35 225.0 80.0 80
61.50 AKAM1431V61.5 7.30 0.50 6.80 720.0 7.85 702.0 12.0 37
62.00 AKAM1424V62 2.09 -4.76 6.85 562.0 7.90 571.0 1.0 154
62.00 AKAM1431V62 7.25 0.00 7.25 718.0 8.00 595.0 0.0 0
62.50 AKAM1424V62.5 4.05 -3.35 7.40 397.0 8.10 229.0 150.0 133
62.50 AKAM1431V62.5 8.20 0.50 7.70 701.0 8.50 590.0 13.0 71
63.00 AKAM1424V63 3.05 -4.75 7.80 28.0 9.05 27.0 40.0 40
63.00 AKAM1431V63 5.85 -2.30 8.15 525.0 9.25 531.0 25.0 25
63.50 AKAM1424V63.5 8.30 0.00 8.30 28.0 9.75 27.0 0.0 0
63.50 AKAM1431V63.5 8.55 0.00 8.55 390.0 9.70 392.0 0.0 0
64.00 AKAM1424V64 5.40 -3.15 8.55 27.0 10.40 27.0 1.0 1
64.00 AKAM1431V64 9.00 0.00 9.00 375.0 10.05 340.0 0.0 0
64.50 AKAM1424V64.5 8.30 0.00 8.30 133.0 11.70 136.0 0.0 0
64.50 AKAM1431V64.5 7.80 -1.70 9.50 282.0 10.55 225.0 31.0 49
65.00 AKAM1424V65 8.80 0.00 8.80 156.0 12.20 159.0 0.0 0
65.00 AKAM1431V65 9.95 0.00 9.95 395.0 11.05 347.0 0.0 0
65.50 AKAM1424V65.5 9.30 0.00 9.30 133.0 12.70 136.0 0.0 0
65.50 AKAM1431V65.5 10.45 0.00 10.45 390.0 11.55 382.0 0.0 0
66.00 AKAM1424V66 9.80 0.00 9.80 133.0 13.20 135.0 0.0 0
66.00 AKAM1431V66 10.95 0.00 10.95 180.0 12.05 148.0 0.0 0
66.50 AKAM1424V66.5 10.30 0.00 10.30 133.0 13.70 135.0 0.0 0
66.50 AKAM1431V66.5 11.40 0.00 11.40 241.0 12.55 166.0 0.0 0
67.00 AKAM1424V67 10.80 0.00 10.80 156.0 14.20 159.0 0.0 0
67.00 AKAM1431V67 11.90 0.00 11.90 315.0 13.05 317.0 0.0 0
67.50 AKAM1424V67.5 11.30 0.00 11.30 133.0 14.70 135.0 0.0 0
67.50 AKAM1431V67.5 12.10 0.00 12.10 223.0 14.75 238.0 0.0 0
68.00 AKAM1424V68 12.30 0.00 12.30 133.0 14.60 133.0 0.0 0
68.00 AKAM1431V68 12.90 0.00 12.90 220.0 14.05 195.0 0.0 0
70.00 AKAM1424V70 13.70 0.00 13.80 49.0 17.20 78.0 0.0 0
70.00 AKAM1431V70 15.00 0.00 15.00 181.0 16.25 241.0 0.0 0