Akamai Technologies Inc $59.00

down -0.44


29/7/2014 04:00 PM  |  NASDAQ : AKAM  
Industries : Internet / Internet Information Providers
Last Trade: 59.00
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.44 (-0.74 %)
Prev Close: 59.44
Open: 60.37
Bid: 58.98
Ask: 59.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AKAM Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 AKAM1416H24 34.10 0.00 34.25 171.0 37.40 158.0 0.0 0
25.00 AKAM1416H25 33.10 0.00 33.50 87.0 36.20 96.0 0.0 0
26.00 AKAM1416H26 32.20 0.00 32.25 90.0 35.40 214.0 0.0 0
27.00 AKAM1416H27 31.20 0.00 31.50 56.0 34.20 56.0 0.0 0
28.00 AKAM1416H28 29.85 0.00 30.25 92.0 33.20 96.0 0.0 0
29.00 AKAM1416H29 28.80 0.00 29.50 56.0 32.25 56.0 0.0 0
30.00 AKAM1416H30 30.61 2.81 27.75 94.0 31.30 196.0 2.0 4
31.00 AKAM1416H31 27.10 0.00 27.25 171.0 30.50 110.0 0.0 0
32.00 AKAM1416H32 25.85 0.00 26.25 110.0 29.40 186.0 0.0 0
33.00 AKAM1416H33 24.85 0.00 25.25 183.0 28.40 247.0 0.0 0
34.00 AKAM1416H34 24.10 0.00 24.25 110.0 27.40 118.0 0.0 0
35.00 AKAM1416H35 23.10 0.00 23.00 94.0 26.40 234.0 0.0 0
36.00 AKAM1416H36 26.08 4.28 22.75 72.0 25.20 156.0 10.0 2
37.00 AKAM1416H37 21.10 0.00 21.75 47.0 24.10 56.0 0.0 0
38.00 AKAM1416H38 20.10 0.00 20.75 47.0 23.10 56.0 0.0 0
39.00 AKAM1416H39 19.10 0.00 19.75 47.0 22.10 56.0 0.0 0
40.00 AKAM1416H40 18.64 0.54 18.60 110.0 20.70 116.0 3.0 4
41.00 AKAM1416H41 10.25 -6.80 17.65 197.0 20.15 252.0 10.0 10
42.00 AKAM1416H42 15.00 -1.05 16.60 168.0 18.85 116.0 1.0 10
43.00 AKAM1416H43 19.10 4.20 15.70 27.0 17.70 307.0 5.0 26
44.00 AKAM1416H44 6.70 -7.35 14.80 27.0 16.65 308.0 1.0 27
45.00 AKAM1416H45 14.70 1.20 13.75 172.0 15.70 308.0 5.0 74
46.00 AKAM1416H46 12.65 -0.20 12.80 107.0 13.95 288.0 2.0 31
47.00 AKAM1416H47 9.80 -2.10 11.75 193.0 12.95 239.0 6.0 61
48.00 AKAM1416H48 12.15 1.20 10.90 79.0 12.00 334.0 2.0 48
49.00 AKAM1416H49 9.00 -1.00 10.00 80.0 11.05 352.0 5.0 81
50.00 AKAM1401H50 9.00 0.00 8.95 148.0 10.70 291.0 0.0 0
50.00 AKAM1416H50 9.33 0.23 8.90 308.0 10.05 433.0 23.0 242
51.00 AKAM1401H51 7.65 -0.70 7.90 252.0 9.20 292.0 16.0 16
51.50 AKAM1401H51.5 7.40 -0.40 7.60 59.0 9.15 325.0 10.0 10
52.00 AKAM1401H52 7.35 0.00 7.15 292.0 8.70 351.0 0.0 0
52.00 AKAM1422H52 7.50 0.00 7.10 306.0 8.95 426.0 0.0 0
52.50 AKAM1401H52.5 6.90 0.00 6.70 402.0 8.25 522.0 0.0 0
52.50 AKAM1416H52.5 7.51 0.00 6.90 331.0 7.75 604.0 2.0 461
53.00 AKAM1401H53 6.55 0.00 6.30 305.0 7.75 393.0 0.0 0
53.00 AKAM1422H53 6.55 0.00 6.60 36.0 7.50 492.0 0.0 0
53.00 AKAM1429H53 6.75 0.00 6.70 49.0 8.10 378.0 0.0 0
53.50 AKAM1401H53.5 8.60 2.55 5.95 388.0 6.95 599.0 5.0 5
53.50 AKAM1429H53.5 6.35 0.00 6.10 326.0 7.75 395.0 0.0 0
54.00 AKAM1401H54 5.85 0.00 5.55 397.0 5.95 508.0 0.0 0
54.00 AKAM1408H54 6.95 1.20 5.45 512.0 6.15 575.0 2.0 2
54.00 AKAM1422H54 5.70 0.00 5.70 435.0 6.05 198.0 0.0 0
54.00 AKAM1429H54 5.95 0.00 5.95 56.0 7.30 277.0 0.0 0
54.50 AKAM1401H54.5 5.45 0.00 5.15 415.0 5.40 149.0 0.0 0
54.50 AKAM1408H54.5 5.30 0.00 5.20 509.0 5.65 590.0 0.0 0
54.50 AKAM1416H54.5 5.75 0.00 5.35 341.0 5.55 391.0 0.0 0
54.50 AKAM1422H54.5 5.30 0.00 5.30 422.0 6.05 553.0 0.0 0
54.50 AKAM1429H54.5 5.50 0.00 5.35 433.0 6.90 518.0 0.0 0
55.00 AKAM1401H55 5.90 0.85 4.80 422.0 5.15 553.0 5.0 34
55.00 AKAM1408H55 7.05 1.80 4.90 399.0 5.25 524.0 16.0 16
55.00 AKAM1416H55 5.43 -0.07 5.00 343.0 5.20 303.0 30.0 1,494
55.00 AKAM1422H55 5.25 0.00 4.85 399.0 6.00 458.0 0.0 0
55.00 AKAM1429H55 5.15 0.00 5.15 230.0 6.55 426.0 0.0 0
55.50 AKAM1401H55.5 4.00 -0.65 4.45 318.0 4.80 369.0 16.0 16
55.50 AKAM1408H55.5 4.70 0.00 4.55 433.0 4.90 615.0 0.0 0
55.50 AKAM1416H55.5 5.15 0.15 4.65 272.0 4.85 309.0 10.0 10
55.50 AKAM1422H55.5 6.40 1.35 4.70 98.0 5.15 597.0 8.0 8
55.50 AKAM1429H55.5 4.75 0.00 4.80 278.0 5.75 431.0 0.0 0
56.00 AKAM1401H56 4.30 0.00 4.10 412.0 4.30 125.0 10.0 10
56.00 AKAM1408H56 4.35 0.00 4.20 504.0 4.40 190.0 0.0 0
56.00 AKAM1416H56 4.30 -0.40 4.35 282.0 4.50 209.0 1.0 9
56.00 AKAM1422H56 4.75 0.00 4.20 455.0 5.20 633.0 0.0 0
56.00 AKAM1429H56 5.10 0.25 4.40 442.0 5.80 531.0 4.0 14
56.50 AKAM1401H56.5 4.00 0.00 3.75 466.0 3.95 75.0 26.0 10
56.50 AKAM1408H56.5 4.19 -0.01 3.85 567.0 4.05 87.0 24.0 0
56.50 AKAM1416H56.5 4.25 -0.10 4.00 372.0 4.15 256.0 2.0 17
56.50 AKAM1422H56.5 4.45 0.00 4.10 38.0 4.75 670.0 0.0 0
56.50 AKAM1429H56.5 4.50 0.00 4.00 410.0 5.40 445.0 0.0 0
57.00 AKAM1401H57 3.65 -0.10 3.50 341.0 3.65 84.0 37.0 7
57.00 AKAM1408H57 4.30 0.45 3.55 563.0 3.75 271.0 8.0 15
57.00 AKAM1416H57 4.05 0.05 3.70 319.0 3.85 69.0 1.0 8
57.00 AKAM1422H57 3.90 0.00 3.60 616.0 4.25 630.0 0.0 0
57.00 AKAM1429H57 3.75 0.00 3.65 373.0 5.05 456.0 0.0 0
57.50 AKAM1401H57.5 3.35 -0.05 3.20 438.0 3.35 102.0 10.0 43
57.50 AKAM1408H57.5 3.65 0.10 3.25 588.0 3.50 535.0 28.0 73
57.50 AKAM1416H57.5 3.75 -0.20 3.40 309.0 3.55 54.0 1.0 1,618
57.50 AKAM1422H57.5 3.85 0.25 3.50 69.0 3.70 243.0 9.0 8
57.50 AKAM1429H57.5 3.40 0.00 3.55 334.0 4.35 137.0 0.0 0
58.00 AKAM1401H58 3.10 -0.20 3.00 1.0 3.05 33.0 64.0 56
58.00 AKAM1408H58 3.25 0.00 3.00 566.0 3.30 335.0 0.0 0
58.00 AKAM1416H58 3.30 -0.30 3.15 285.0 3.30 335.0 4.0 21
58.00 AKAM1422H58 3.50 0.00 3.20 97.0 3.75 695.0 0.0 0
58.00 AKAM1429H58 3.65 0.00 3.25 601.0 4.05 662.0 0.0 0
58.50 AKAM1401H58.5 3.00 -0.07 2.66 239.0 2.81 155.0 41.0 63
58.50 AKAM1408H58.5 3.00 0.00 2.75 602.0 3.20 594.0 0.0 0
58.50 AKAM1416H58.5 3.15 -0.15 2.88 249.0 2.99 43.0 19.0 37
58.50 AKAM1422H58.5 3.50 0.30 2.78 5.0 3.15 158.0 23.0 23
58.50 AKAM1429H58.5 3.30 0.00 2.98 594.0 4.10 613.0 0.0 0
59.00 AKAM1401H59 2.58 -0.22 2.42 157.0 2.53 50.0 18.0 59
59.00 AKAM1408H59 2.71 -0.01 2.51 562.0 2.66 40.0 5.0 0
59.00 AKAM1416H59 2.73 -0.27 2.63 95.0 2.73 3.0 20.0 28
59.00 AKAM1422H59 2.93 0.00 2.67 198.0 3.30 631.0 0.0 0
59.00 AKAM1429H59 2.90 -0.34 2.56 643.0 3.10 587.0 1.0 5
59.50 AKAM1401H59.5 2.30 -0.10 2.19 145.0 2.30 124.0 48.0 74
59.50 AKAM1408H59.5 2.57 0.10 2.28 300.0 2.43 66.0 3.0 11
59.50 AKAM1416H59.5 2.53 -0.25 2.40 295.0 2.51 47.0 12.0 12
59.50 AKAM1422H59.5 2.50 0.00 2.46 114.0 3.05 600.0 0.0 0
59.50 AKAM1429H59.5 2.46 0.00 2.55 207.0 2.99 627.0 0.0 0
60.00 AKAM1401H60 2.00 -0.20 1.97 202.0 2.09 217.0 190.0 538
60.00 AKAM1408H60 2.14 -0.40 2.07 486.0 2.25 340.0 5.0 54
60.00 AKAM1416H60 2.25 -0.20 2.20 303.0 2.29 48.0 312.0 6,571
60.00 AKAM1422H60 2.56 0.00 2.24 109.0 2.44 169.0 10.0 17
60.00 AKAM1429H60 2.55 0.00 2.32 209.0 2.58 202.0 1.0 0
60.50 AKAM1401H60.5 1.78 -0.22 1.76 212.0 1.87 143.0 70.0 145
60.50 AKAM1408H60.5 1.90 -0.31 1.86 541.0 2.02 70.0 16.0 65
60.50 AKAM1416H60.5 2.16 -0.02 1.97 301.0 2.07 82.0 5.0 8
60.50 AKAM1422H60.5 2.24 0.00 1.97 424.0 2.71 653.0 0.0 0
60.50 AKAM1429H60.5 2.47 0.32 2.16 127.0 2.60 599.0 7.0 7
61.00 AKAM1401H61 1.77 -0.10 1.57 176.0 1.69 182.0 15.0 215
61.00 AKAM1408H61 1.94 0.00 1.66 412.0 1.87 324.0 21.0 40
61.00 AKAM1416H61 1.92 -0.14 1.78 287.0 1.89 273.0 67.0 42
61.00 AKAM1422H61 2.20 0.00 1.79 482.0 2.04 150.0 5.0 12
61.00 AKAM1429H61 2.13 0.00 1.79 428.0 2.60 477.0 0.0 0
61.50 AKAM1401H61.5 1.60 0.03 1.39 177.0 1.53 419.0 121.0 224
61.50 AKAM1408H61.5 1.68 0.05 1.48 577.0 1.64 83.0 16.0 37
61.50 AKAM1416H61.5 1.80 0.02 1.61 234.0 1.71 273.0 1.0 200
61.50 AKAM1422H61.5 1.86 0.00 1.69 68.0 2.27 432.0 0.0 0
61.50 AKAM1429H61.5 3.10 1.17 1.73 184.0 2.40 541.0 6.0 6
62.00 AKAM1401H62 1.35 -0.14 1.23 177.0 1.39 420.0 106.0 164
62.00 AKAM1408H62 1.53 0.10 1.30 782.0 1.50 246.0 26.0 34
62.00 AKAM1416H62 1.79 0.19 1.44 300.0 1.56 480.0 8.0 198
62.00 AKAM1422H62 1.97 0.32 1.49 173.0 1.72 303.0 5.0 26
62.00 AKAM1429H62 1.93 0.00 1.25 540.0 2.20 574.0 5.0 15
62.50 AKAM1401H62.5 1.17 -0.02 1.06 237.0 1.20 504.0 31.0 139
62.50 AKAM1408H62.5 1.22 -0.15 1.12 900.0 1.37 745.0 21.0 171
62.50 AKAM1416H62.5 1.46 -0.09 1.29 292.0 1.41 494.0 43.0 2,423
62.50 AKAM1422H62.5 1.42 0.00 1.35 86.0 1.88 630.0 0.0 0
62.50 AKAM1429H62.5 1.27 0.00 1.16 531.0 2.22 538.0 0.0 0
63.00 AKAM1401H63 1.05 -0.07 0.93 206.0 1.07 193.0 19.0 85
63.00 AKAM1408H63 1.36 0.16 1.04 796.0 1.20 731.0 10.0 25
63.00 AKAM1416H63 1.27 0.01 1.15 283.0 1.27 417.0 1.0 19
63.00 AKAM1422H63 1.51 0.25 1.15 380.0 1.36 29.0 10.0 10
63.00 AKAM1429H63 1.08 0.00 1.02 458.0 1.92 473.0 0.0 0
63.50 AKAM1401H63.5 1.05 0.02 0.80 212.0 0.94 569.0 11.0 103
63.50 AKAM1408H63.5 2.60 1.56 0.93 508.0 1.10 805.0 1.0 1
63.50 AKAM1416H63.5 1.12 0.00 1.03 177.0 1.12 388.0 0.0 0
63.50 AKAM1422H63.5 1.91 0.71 1.03 168.0 1.22 109.0 10.0 10
63.50 AKAM1429H63.5 1.43 0.20 1.19 134.0 1.78 419.0 2.0 2
64.00 AKAM1401H64 0.77 -0.04 0.71 177.0 0.83 167.0 517.0 264
64.00 AKAM1408H64 1.05 0.15 0.78 13.0 0.98 3.0 8.0 19
64.00 AKAM1416H64 1.00 0.00 0.91 204.0 1.01 435.0 17.0 0
64.00 AKAM1422H64 1.75 0.65 0.93 203.0 1.10 221.0 2.0 2
64.00 AKAM1429H64 1.81 0.63 1.02 155.0 1.74 676.0 10.0 10
64.50 AKAM1401H64.5 0.83 0.21 0.62 121.0 0.73 114.0 10.0 33
64.50 AKAM1408H64.5 0.73 0.00 0.73 231.0 0.90 811.0 0.0 0
64.50 AKAM1422H64.5 1.79 0.88 0.88 82.0 1.03 469.0 10.0 10
64.50 AKAM1429H64.5 1.66 0.66 0.69 476.0 1.41 457.0 10.0 10
65.00 AKAM1401H65 0.59 -0.07 0.53 137.0 0.62 157.0 130.0 135
65.00 AKAM1408H65 0.71 0.03 0.64 129.0 0.78 414.0 1.0 143
65.00 AKAM1416H65 0.82 -0.01 0.71 143.0 0.79 4.0 35.0 2,136
65.00 AKAM1422H65 0.79 0.00 0.71 189.0 0.97 812.0 0.0 0
65.00 AKAM1429H65 1.06 0.17 0.60 564.0 1.28 701.0 2.0 12
65.50 AKAM1401H65.5 0.66 0.15 0.47 45.0 0.67 360.0 8.0 39
65.50 AKAM1408H65.5 0.63 0.00 0.56 288.0 0.76 679.0 0.0 0
65.50 AKAM1422H65.5 0.71 0.00 0.68 123.0 0.81 412.0 1.0 1
65.50 AKAM1429H65.5 0.98 0.18 0.53 699.0 1.22 890.0 6.0 3
66.00 AKAM1401H66 0.47 0.12 0.40 64.0 0.54 367.0 8.0 36
66.00 AKAM1408H66 0.62 0.32 0.50 117.0 0.72 517.0 1.0 24
66.00 AKAM1422H66 0.70 0.00 0.59 107.0 0.92 813.0 0.0 0
66.00 AKAM1429H66 0.93 0.20 0.65 158.0 1.11 792.0 22.0 5
66.50 AKAM1401H66.5 0.47 0.05 0.35 8.0 0.40 30.0 10.0 93
66.50 AKAM1408H66.5 0.57 0.12 0.42 261.0 0.67 775.0 4.0 25
66.50 AKAM1422H66.5 0.62 0.00 0.53 91.0 0.80 760.0 0.0 0
66.50 AKAM1429H66.5 0.67 0.00 0.57 138.0 1.00 645.0 0.0 0
67.00 AKAM1408H67 0.39 0.00 0.36 375.0 0.67 750.0 25.0 25
67.00 AKAM1422H67 0.51 0.00 0.25 680.0 0.77 857.0 0.0 0
67.00 AKAM1429H67 1.10 0.73 0.48 145.0 0.90 645.0 10.0 10
67.50 AKAM1401H67.5 0.35 0.07 0.23 133.0 0.30 30.0 35.0 98
67.50 AKAM1408H67.5 0.40 0.00 0.29 600.0 0.45 556.0 5.0 5
67.50 AKAM1416H67.5 0.42 -0.03 0.37 143.0 0.45 506.0 35.0 800
67.50 AKAM1422H67.5 0.45 0.00 0.36 208.0 0.76 915.0 0.0 0
67.50 AKAM1429H67.5 0.35 0.00 0.41 164.0 0.81 627.0 0.0 0
68.00 AKAM1408H68 0.32 0.05 0.27 177.0 0.54 444.0 10.0 10
68.00 AKAM1422H68 0.23 0.00 0.38 39.0 0.68 701.0 0.0 0
68.00 AKAM1429H68 0.28 0.00 0.34 329.0 0.74 678.0 0.0 0
68.50 AKAM1408H68.5 0.68 0.46 0.25 141.0 0.48 680.0 10.0 10
68.50 AKAM1422H68.5 0.33 0.00 0.31 101.0 0.62 773.0 0.0 0
69.00 AKAM1408H69 0.18 0.00 0.22 65.0 0.45 415.0 0.0 0
69.00 AKAM1422H69 0.28 0.00 0.16 478.0 0.56 723.0 0.0 0
69.00 AKAM1429H69 0.34 0.00 0.21 404.0 0.61 699.0 0.0 0
70.00 AKAM1401H70 0.13 0.00 0.08 3.0 0.15 5.0 24.0 6
70.00 AKAM1408H70 0.62 0.51 0.14 281.0 0.34 645.0 10.0 10
70.00 AKAM1416H70 0.20 -0.05 0.21 10.0 0.27 495.0 12.0 841
70.00 AKAM1422H70 0.20 0.00 0.06 614.0 0.46 712.0 0.0 0
70.00 AKAM1429H70 0.25 0.00 0.17 265.0 0.51 662.0 0.0 0
72.50 AKAM1416H72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 AKAM1401H75 0.12 0.00 0.01 11.0 0.02 50.0 0.0 0
75.00 AKAM1416H75 0.09 0.00 0.03 186.0 0.10 399.0 50.0 829
80.00 AKAM1416H80 0.04 0.00 0.02 50.0 0.04 70.0 51.0 44
85.00 AKAM1416H85 0.23 0.20 0.01 11.0 0.03 41.0 20.0 44
90.00 AKAM1416H90 0.04 0.02 0.01 10.0 0.02 40.0 20.0 40

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 AKAM1416T24 0.03 0.01 0.01 1.0 0.02 135.0 10.0 20
25.00 AKAM1416T25 0.03 0.01 0.01 10.0 0.02 38.0 10.0 20
26.00 AKAM1416T26 0.04 0.02 0.01 1.0 0.02 38.0 10.0 10
27.00 AKAM1416T27 0.02 0.00 0.01 10.0 0.02 135.0 0.0 0
28.00 AKAM1416T28 0.02 0.00 0.01 10.0 0.02 135.0 0.0 0
29.00 AKAM1416T29 0.05 0.03 0.01 2.0 0.02 38.0 1.0 1
30.00 AKAM1416T30 0.03 0.01 0.01 2.0 0.02 38.0 11.0 17
31.00 AKAM1416T31 0.05 0.03 0.01 10.0 0.02 38.0 14.0 18
32.00 AKAM1416T32 0.04 0.02 0.01 10.0 0.02 38.0 9.0 41
33.00 AKAM1416T33 0.05 0.03 0.01 10.0 0.02 47.0 8.0 73
34.00 AKAM1416T34 0.11 0.09 0.01 10.0 0.02 127.0 2.0 15
35.00 AKAM1416T35 0.24 0.22 0.01 10.0 0.02 134.0 50.0 57
36.00 AKAM1416T36 0.14 0.12 0.01 10.0 0.02 135.0 1.0 17
37.00 AKAM1416T37 0.18 0.16 0.01 10.0 0.02 135.0 27.0 44
38.00 AKAM1416T38 0.01 -0.01 0.01 10.0 0.02 134.0 5.0 112
39.00 AKAM1416T39 0.06 0.04 0.01 10.0 0.02 134.0 61.0 76
40.00 AKAM1416T40 0.02 -0.01 0.02 8.0 0.02 37.0 8.0 250
41.00 AKAM1416T41 0.03 0.00 0.01 10.0 0.03 134.0 2.0 97
42.00 AKAM1416T42 0.05 0.02 0.01 10.0 0.03 38.0 10.0 257
43.00 AKAM1416T43 0.03 0.00 0.01 10.0 0.03 136.0 5.0 315
44.00 AKAM1416T44 0.26 0.22 0.01 10.0 0.04 37.0 1.0 280
45.00 AKAM1416T45 0.06 0.05 0.01 138.0 0.06 134.0 1.0 443
46.00 AKAM1416T46 0.05 0.00 0.03 138.0 0.07 135.0 3.0 429
47.00 AKAM1416T47 0.08 0.04 0.05 148.0 0.11 166.0 1.0 444
48.00 AKAM1416T48 0.10 0.02 0.09 166.0 0.15 235.0 2.0 534
49.00 AKAM1416T49 0.15 -0.03 0.14 164.0 0.21 286.0 37.0 441
50.00 AKAM1401T50 0.15 0.06 0.09 396.0 0.22 261.0 14.0 53
50.00 AKAM1416T50 0.24 0.02 0.21 212.0 0.27 43.0 15.0 769
51.00 AKAM1401T51 0.11 -0.01 0.05 676.0 0.31 272.0 22.0 50
51.50 AKAM1401T51.5 0.29 0.23 0.18 605.0 0.33 69.0 8.0 16
52.00 AKAM1401T52 0.34 0.10 0.28 230.0 0.40 63.0 53.0 34
52.00 AKAM1422T52 0.52 0.14 0.26 405.0 0.58 326.0 28.0 11
52.50 AKAM1401T52.5 0.40 0.14 0.36 224.0 0.53 336.0 238.0 54
52.50 AKAM1416T52.5 0.53 0.04 0.52 178.0 0.59 131.0 54.0 1,592
53.00 AKAM1401T53 0.50 0.15 0.50 56.0 0.66 23.0 1362.0 2,584
53.00 AKAM1422T53 0.91 0.60 0.45 382.0 0.79 338.0 4.0 4
53.00 AKAM1429T53 0.89 0.52 0.46 568.0 0.84 143.0 1.0 1
53.50 AKAM1401T53.5 0.63 0.23 0.51 385.0 0.74 248.0 31.0 7
53.50 AKAM1429T53.5 0.71 0.00 0.76 466.0 0.96 165.0 0.0 0
54.00 AKAM1401T54 0.70 0.30 0.64 330.0 0.74 66.0 26.0 30
54.00 AKAM1408T54 0.76 0.28 0.68 373.0 0.83 442.0 69.0 0
54.00 AKAM1422T54 0.81 0.05 0.87 61.0 0.98 124.0 4.0 0
54.00 AKAM1429T54 1.21 0.40 0.82 687.0 1.07 126.0 20.0 23
54.50 AKAM1401T54.5 0.80 0.20 0.66 378.0 0.85 83.0 7.0 134
54.50 AKAM1408T54.5 0.81 0.03 0.80 332.0 0.94 238.0 312.0 40
54.50 AKAM1416T54.5 1.05 0.22 0.94 211.0 1.02 55.0 115.0 227
54.50 AKAM1422T54.5 1.15 0.35 0.99 39.0 1.10 20.0 11.0 11
54.50 AKAM1429T54.5 1.18 0.50 0.83 425.0 1.24 361.0 1.0 11
55.00 AKAM1401T55 0.87 0.15 0.77 695.0 0.98 34.0 48.0 207
55.00 AKAM1408T55 0.91 0.13 0.83 584.0 1.07 323.0 5.0 35
55.00 AKAM1416T55 1.07 0.12 1.07 250.0 1.15 70.0 97.0 1,812
55.00 AKAM1422T55 1.28 0.31 1.14 11.0 1.27 440.0 8.0 8
55.00 AKAM1429T55 1.39 0.49 1.08 752.0 1.35 161.0 6.0 6
55.50 AKAM1401T55.5 1.03 0.21 1.00 1.0 1.25 1.0 506.0 76
55.50 AKAM1408T55.5 1.38 0.52 0.97 754.0 1.21 70.0 10.0 20
55.50 AKAM1416T55.5 1.23 0.15 1.22 374.0 1.32 263.0 1.0 30
55.50 AKAM1422T55.5 1.08 0.00 1.23 205.0 1.44 611.0 0.0 0
55.50 AKAM1429T55.5 1.52 0.48 1.26 828.0 1.56 600.0 6.0 6
56.00 AKAM1401T56 1.05 0.07 1.06 871.0 1.29 187.0 103.0 281
56.00 AKAM1408T56 1.05 0.06 1.22 711.0 1.38 93.0 10.0 10
56.00 AKAM1416T56 1.22 0.00 1.38 383.0 1.49 338.0 0.0 0
56.00 AKAM1422T56 1.06 -0.18 1.41 43.0 1.60 55.0 10.0 0
56.00 AKAM1429T56 1.16 -0.17 1.37 807.0 1.68 253.0 10.0 12
56.50 AKAM1401T56.5 1.29 0.16 1.33 686.0 1.47 560.0 12.0 176
56.50 AKAM1408T56.5 1.50 0.25 1.41 957.0 1.57 247.0 5.0 10
56.50 AKAM1416T56.5 1.58 0.18 1.55 400.0 1.66 230.0 1.0 11
56.50 AKAM1422T56.5 1.38 -0.01 1.57 14.0 1.75 14.0 4.0 10
56.50 AKAM1429T56.5 1.44 0.00 1.41 872.0 1.86 224.0 0.0 0
57.00 AKAM1401T57 1.42 0.10 1.51 701.0 1.66 232.0 26.0 73
57.00 AKAM1408T57 1.50 0.16 1.59 798.0 1.76 117.0 16.0 1
57.00 AKAM1416T57 1.67 0.11 1.74 459.0 1.86 348.0 20.0 0
57.00 AKAM1422T57 1.85 0.28 1.78 103.0 1.95 298.0 14.0 10
57.00 AKAM1429T57 1.84 0.34 1.61 822.0 2.14 638.0 5.0 5
57.50 AKAM1401T57.5 1.44 -0.06 1.71 603.0 1.88 606.0 10.0 37
57.50 AKAM1408T57.5 1.66 0.10 1.79 585.0 1.97 176.0 32.0 24
57.50 AKAM1416T57.5 1.71 0.00 1.95 410.0 2.07 289.0 20.0 1,739
57.50 AKAM1422T57.5 1.66 0.00 1.94 244.0 2.19 208.0 0.0 0
57.50 AKAM1429T57.5 1.61 0.00 1.98 704.0 2.29 526.0 0.0 0
58.00 AKAM1401T58 1.98 0.32 1.93 322.0 2.11 304.0 39.0 37
58.00 AKAM1408T58 2.23 0.45 2.01 23.0 2.18 1.0 2.0 12
58.00 AKAM1416T58 1.98 0.00 2.17 59.0 2.28 3.0 2.0 12
58.00 AKAM1422T58 1.66 -0.31 2.10 303.0 2.45 607.0 10.0 10
58.00 AKAM1429T58 2.23 0.17 2.16 744.0 2.53 540.0 6.0 13
58.50 AKAM1401T58.5 2.22 0.42 2.16 678.0 2.33 252.0 18.0 109
58.50 AKAM1408T58.5 2.36 0.37 2.24 645.0 2.44 237.0 16.0 16
58.50 AKAM1416T58.5 2.31 0.15 2.41 147.0 2.50 3.0 1.0 27
58.50 AKAM1422T58.5 2.56 0.40 2.44 118.0 2.63 155.0 10.0 20
58.50 AKAM1429T58.5 2.23 0.00 2.41 661.0 2.76 432.0 0.0 0
59.00 AKAM1401T59 2.43 0.29 2.42 319.0 2.59 234.0 66.0 138
59.00 AKAM1408T59 2.20 0.00 2.50 765.0 2.72 299.0 0.0 0
59.00 AKAM1416T59 2.42 0.00 2.65 59.0 2.76 3.0 6.0 18
59.00 AKAM1422T59 2.40 0.00 2.44 449.0 2.93 432.0 0.0 0
59.00 AKAM1429T59 2.72 0.17 2.53 433.0 3.10 403.0 5.0 0
59.50 AKAM1401T59.5 2.71 0.30 2.69 346.0 2.85 215.0 157.0 122
59.50 AKAM1408T59.5 2.89 0.41 2.81 768.0 2.98 265.0 10.0 3
59.50 AKAM1416T59.5 2.70 0.00 2.92 233.0 3.05 191.0 14.0 27
59.50 AKAM1422T59.5 2.55 0.00 2.92 179.0 3.20 548.0 0.0 0
59.50 AKAM1429T59.5 2.55 0.00 2.99 304.0 3.65 425.0 0.0 0
60.00 AKAM1401T60 2.80 0.06 2.98 208.0 3.15 206.0 101.0 153
60.00 AKAM1408T60 2.73 -0.03 3.05 735.0 3.25 227.0 2.0 19
60.00 AKAM1416T60 3.11 0.29 3.20 129.0 3.30 3.0 12.0 1,753
60.00 AKAM1422T60 3.19 0.25 3.25 68.0 3.45 172.0 5.0 5
60.00 AKAM1429T60 3.00 0.00 3.20 514.0 3.60 294.0 0.0 0
60.50 AKAM1401T60.5 3.30 0.40 3.25 155.0 3.40 173.0 15.0 48
60.50 AKAM1408T60.5 3.04 0.05 3.35 698.0 3.55 259.0 99.0 108
60.50 AKAM1416T60.5 3.40 0.25 3.50 108.0 3.60 8.0 11.0 14
60.50 AKAM1422T60.5 2.90 0.00 3.25 557.0 3.80 514.0 0.0 0
60.50 AKAM1429T60.5 3.30 0.25 3.15 512.0 3.85 185.0 6.0 6
61.00 AKAM1401T61 3.60 0.45 3.55 60.0 3.75 371.0 17.0 54
61.00 AKAM1408T61 3.25 0.00 3.65 712.0 4.35 880.0 0.0 0
61.00 AKAM1416T61 3.70 0.25 3.80 114.0 3.90 11.0 4.0 25
61.00 AKAM1422T61 3.10 0.00 3.80 204.0 4.20 573.0 0.0 0
61.00 AKAM1429T61 3.30 0.00 3.45 502.0 4.25 420.0 0.0 0
61.50 AKAM1401T61.5 3.46 0.00 3.90 146.0 4.05 186.0 12.0 73
61.50 AKAM1408T61.5 3.35 -0.30 3.95 540.0 4.20 216.0 8.0 8
61.50 AKAM1416T61.5 3.75 -0.05 4.10 197.0 4.25 273.0 5.0 7
61.50 AKAM1422T61.5 3.80 0.00 4.15 128.0 4.40 253.0 0.0 0
61.50 AKAM1429T61.5 3.85 0.00 4.20 297.0 4.50 247.0 0.0 0
62.00 AKAM1401T62 3.95 0.10 4.25 52.0 4.40 198.0 6.0 26
62.00 AKAM1408T62 4.60 0.70 4.30 469.0 4.50 124.0 10.0 26
62.00 AKAM1416T62 4.35 0.20 4.45 116.0 4.60 9.0 2.0 6
62.00 AKAM1422T62 4.10 0.00 4.20 649.0 4.65 93.0 0.0 0
62.00 AKAM1429T62 4.15 0.00 4.30 542.0 4.80 158.0 0.0 0
62.50 AKAM1401T62.5 4.21 0.01 4.55 71.0 4.75 205.0 23.0 40
62.50 AKAM1408T62.5 3.98 -0.27 4.65 427.0 4.85 311.0 150.0 141
62.50 AKAM1416T62.5 4.49 0.00 4.80 81.0 4.95 447.0 20.0 514
62.50 AKAM1422T62.5 4.85 0.55 4.80 136.0 5.05 119.0 24.0 0
62.50 AKAM1429T62.5 5.00 0.60 4.45 411.0 5.25 450.0 11.0 11
63.00 AKAM1401T63 4.50 0.00 4.95 70.0 5.15 328.0 4.0 4
63.00 AKAM1408T63 3.85 -0.80 5.05 168.0 5.25 434.0 16.0 16
63.00 AKAM1416T63 4.80 0.00 5.15 110.0 5.30 396.0 0.0 0
63.00 AKAM1422T63 4.80 0.00 5.20 108.0 5.40 120.0 0.0 0
63.00 AKAM1429T63 5.35 0.55 5.05 550.0 5.50 163.0 8.0 0
63.50 AKAM1401T63.5 4.65 0.00 5.30 122.0 5.55 315.0 0.0 0
63.50 AKAM1408T63.5 5.00 0.00 5.40 326.0 5.90 486.0 0.0 0
63.50 AKAM1416T63.5 5.55 0.40 5.50 255.0 5.70 437.0 28.0 28
63.50 AKAM1422T63.5 5.15 0.00 5.50 214.0 5.95 626.0 0.0 0
63.50 AKAM1429T63.5 5.05 0.00 5.65 138.0 5.85 229.0 0.0 0
64.00 AKAM1401T64 4.35 -0.50 5.55 422.0 5.90 179.0 8.0 8
64.00 AKAM1408T64 5.05 0.00 5.60 513.0 6.00 393.0 0.0 0
64.00 AKAM1416T64 5.95 0.45 5.90 113.0 6.10 546.0 2.0 2
64.00 AKAM1422T64 5.50 0.00 5.90 120.0 6.15 350.0 0.0 0
64.00 AKAM1429T64 5.60 0.00 5.75 542.0 6.25 323.0 0.0 0
64.50 AKAM1401T64.5 6.20 0.90 5.95 353.0 6.30 233.0 8.0 8
64.50 AKAM1408T64.5 5.40 0.00 6.00 502.0 6.40 308.0 0.0 0
64.50 AKAM1422T64.5 5.70 0.00 5.80 594.0 7.10 628.0 0.0 0
64.50 AKAM1429T64.5 5.35 0.00 5.25 559.0 6.75 492.0 0.0 0
65.00 AKAM1401T65 5.75 0.05 6.30 454.0 6.70 209.0 16.0 16
65.00 AKAM1408T65 6.65 0.95 6.50 329.0 6.80 259.0 11.0 52
65.00 AKAM1416T65 6.27 0.02 6.70 100.0 6.85 445.0 1.0 289
65.00 AKAM1422T65 6.05 0.00 6.70 99.0 7.05 322.0 0.0 0
65.00 AKAM1429T65 6.00 0.00 6.45 604.0 7.10 486.0 0.0 0
65.50 AKAM1401T65.5 6.15 0.00 6.80 486.0 7.15 292.0 0.0 0
65.50 AKAM1408T65.5 6.15 0.00 6.85 358.0 7.30 381.0 0.0 0
65.50 AKAM1422T65.5 6.50 0.00 6.60 426.0 7.35 281.0 0.0 0
65.50 AKAM1429T65.5 6.20 0.00 6.00 429.0 7.65 380.0 0.0 0
66.00 AKAM1401T66 6.60 0.00 7.15 517.0 7.60 351.0 0.0 0
66.00 AKAM1408T66 6.60 0.00 7.20 588.0 7.70 427.0 0.0 0
66.00 AKAM1422T66 6.70 0.00 7.20 423.0 8.15 456.0 0.0 0
66.00 AKAM1429T66 6.60 0.00 6.40 428.0 7.85 223.0 0.0 0
66.50 AKAM1401T66.5 7.95 1.00 7.20 533.0 8.05 244.0 8.0 18
66.50 AKAM1408T66.5 8.00 0.95 7.65 547.0 8.10 417.0 2.0 0
66.50 AKAM1422T66.5 7.20 0.00 7.70 533.0 8.30 323.0 0.0 0
66.50 AKAM1429T66.5 7.15 0.00 6.80 496.0 8.35 338.0 0.0 0
67.00 AKAM1408T67 7.25 0.00 7.35 562.0 8.65 489.0 0.0 0
67.00 AKAM1422T67 7.60 0.00 7.40 551.0 8.80 489.0 0.0 0
67.00 AKAM1429T67 7.45 0.00 7.20 375.0 8.80 325.0 0.0 0
67.50 AKAM1401T67.5 7.70 -0.05 7.35 406.0 8.95 160.0 15.0 15
67.50 AKAM1408T67.5 7.70 0.00 7.45 580.0 9.10 526.0 0.0 0
67.50 AKAM1416T67.5 9.50 1.15 8.85 30.0 9.05 522.0 3.0 122
67.50 AKAM1422T67.5 8.20 0.00 8.50 527.0 9.30 501.0 0.0 0
67.50 AKAM1429T67.5 8.00 0.00 8.40 484.0 9.35 396.0 0.0 0
68.00 AKAM1408T68 7.95 -0.20 7.85 425.0 9.55 374.0 4.0 4
68.00 AKAM1422T68 8.20 0.00 8.00 561.0 9.75 464.0 0.0 0
68.00 AKAM1429T68 8.25 0.00 8.05 363.0 9.70 364.0 0.0 0
68.50 AKAM1408T68.5 8.50 0.00 8.30 328.0 10.05 257.0 0.0 0
68.50 AKAM1422T68.5 8.70 0.00 8.40 556.0 10.25 533.0 0.0 0
69.00 AKAM1408T69 10.30 1.30 8.55 357.0 10.40 123.0 1.0 0
69.00 AKAM1422T69 9.15 0.00 9.00 474.0 10.55 309.0 0.0 0
69.00 AKAM1429T69 9.15 0.00 9.05 376.0 10.65 306.0 0.0 0
70.00 AKAM1401T70 9.85 -0.20 9.65 313.0 11.30 123.0 3.0 3
70.00 AKAM1408T70 9.70 -0.35 9.65 239.0 11.35 48.0 3.0 3
70.00 AKAM1416T70 9.65 -0.40 10.40 318.0 11.40 162.0 25.0 157
70.00 AKAM1422T70 10.10 0.00 9.75 296.0 11.50 121.0 0.0 0
70.00 AKAM1429T70 10.15 0.00 9.80 283.0 11.45 86.0 0.0 0
72.50 AKAM1416T72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 AKAM1401T75 14.85 0.00 14.50 287.0 16.20 160.0 0.0 0
75.00 AKAM1416T75 16.58 1.73 15.15 303.0 16.35 116.0 1.0 55
80.00 AKAM1416T80 19.75 0.00 19.35 116.0 21.25 95.0 0.0 0
85.00 AKAM1416T85 23.79 -0.86 23.80 56.0 26.70 56.0 1.0 1
90.00 AKAM1416T90 29.40 0.00 28.60 56.0 32.00 56.0 0.0 0
Trading Center