$63.73 +0.62 (0.97%) Akamai Technologies Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 63.73
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.62 (0.97%)
Prev Close: 63.12
Open: 63.89
Bid: 63.72
Ask: 63.74
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1428K45 15.65 0.00 17.00 133.0 19.60 133.0 0.0 0
49.50 AKAM1428K49.5 11.15 0.00 12.50 133.0 14.55 122.0 0.0 0
50.00 AKAM1428K50 10.65 0.00 12.00 133.0 14.05 133.0 0.0 0
50.50 AKAM1428K50.5 10.15 0.00 11.15 1.0 13.40 254.0 0.0 0
51.00 AKAM1428K51 9.65 0.00 10.55 40.0 12.90 341.0 0.0 0
51.50 AKAM1428K51.5 9.15 0.00 10.20 133.0 12.40 33.0 0.0 0
52.00 AKAM1428K52 8.65 0.00 9.30 40.0 11.90 254.0 0.0 0
52.50 AKAM1428K52.5 6.65 -1.55 10.30 40.0 11.40 254.0 9.0 29
53.00 AKAM1428K53 3.35 -4.35 8.55 31.0 11.00 226.0 20.0 20
53.50 AKAM1428K53.5 3.10 -4.05 8.50 60.0 10.60 461.0 20.0 20
54.00 AKAM1428K54 8.91 2.21 8.00 10.0 10.10 426.0 1.0 2
54.50 AKAM1428K54.5 6.20 0.00 8.40 138.0 9.60 138.0 0.0 0
55.00 AKAM1428K55 4.48 -1.27 8.00 46.0 9.10 416.0 10.0 9
55.50 AKAM1428K55.5 2.34 -2.86 7.45 51.0 8.55 749.0 2.0 2
56.00 AKAM1428K56 3.35 -1.40 7.10 52.0 8.10 348.0 10.0 16
56.50 AKAM1428K56.5 4.25 0.00 6.35 105.0 7.40 174.0 0.0 0
57.00 AKAM1428K57 3.10 -0.65 5.90 97.0 7.05 663.0 2.0 2
57.50 AKAM1428K57.5 3.00 -0.25 5.45 104.0 6.40 442.0 3.0 16
58.00 AKAM1428K58 5.40 0.75 5.00 218.0 5.95 490.0 20.0 26
58.50 AKAM1428K58.5 2.01 -2.14 4.60 48.0 5.65 49.0 17.0 57
59.00 AKAM1428K59 1.24 -2.41 3.90 62.0 5.05 63.0 6.0 8
59.50 AKAM1428K59.5 2.23 -0.92 3.40 60.0 4.55 62.0 2.0 31
60.00 AKAM1428K60 3.00 0.00 3.00 59.0 4.05 58.0 10.0 71
60.50 AKAM1428K60.5 1.50 -0.91 2.97 31.0 3.45 45.0 5.0 76
61.00 AKAM1428K61 2.51 0.38 2.48 126.0 2.87 550.0 28.0 87
61.50 AKAM1428K61.5 2.24 0.74 1.99 225.0 2.54 591.0 1.0 116
62.00 AKAM1428K62 1.94 0.44 1.48 370.0 2.04 632.0 20.0 107
62.50 AKAM1428K62.5 0.80 0.00 1.07 415.0 2.00 676.0 1.0 62
63.00 AKAM1428K63 0.93 0.00 0.96 107.0 1.17 143.0 1.0 35
63.50 AKAM1428K63.5 0.69 0.08 0.63 236.0 0.90 564.0 13.0 59
64.00 AKAM1428K64 0.70 0.27 0.44 148.0 0.62 42.0 10.0 189
64.50 AKAM1428K64.5 0.40 0.16 0.29 106.0 0.43 56.0 5.0 106
65.00 AKAM1428K65 0.26 0.15 0.14 124.0 0.30 44.0 11.0 0
65.50 AKAM1428K65.5 0.10 0.00 0.09 104.0 0.26 418.0 0.0 0
66.00 AKAM1428K66 0.26 0.00 0.02 244.0 0.31 872.0 0.0 0
66.50 AKAM1428K66.5 0.26 0.00 0.02 265.0 0.25 397.0 0.0 0
67.00 AKAM1428K67 0.10 -0.16 0.07 10.0 0.25 399.0 1.0 0
70.00 AKAM1428K70 0.27 0.00 0.02 127.0 0.22 278.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1428W45 0.35 -0.03 0.05 123.0 0.25 253.0 3.0 19
49.50 AKAM1428W49.5 0.38 0.00 0.02 119.0 0.25 276.0 0.0 0
50.00 AKAM1428W50 0.38 0.00 0.04 123.0 0.17 160.0 0.0 0
50.50 AKAM1428W50.5 0.26 0.00 0.05 488.0 0.20 207.0 0.0 0
51.00 AKAM1428W51 1.27 0.89 0.02 20.0 0.25 255.0 8.0 8
51.50 AKAM1428W51.5 0.23 -0.15 0.01 34.0 0.25 266.0 7.0 12
52.00 AKAM1428W52 0.27 0.00 0.02 296.0 0.20 225.0 0.0 0
52.50 AKAM1428W52.5 0.26 0.00 0.01 1.0 0.20 220.0 0.0 0
53.00 AKAM1428W53 1.89 1.51 0.01 97.0 0.25 281.0 8.0 8
53.50 AKAM1428W53.5 0.26 0.00 0.02 107.0 0.20 209.0 0.0 0
54.00 AKAM1428W54 0.26 0.00 0.03 107.0 0.20 194.0 0.0 0
54.50 AKAM1428W54.5 3.05 2.67 0.06 65.0 0.25 263.0 48.0 48
55.00 AKAM1428W55 0.55 0.17 0.08 62.0 0.05 1.0 15.0 34
55.50 AKAM1428W55.5 3.60 3.22 0.01 126.0 0.25 258.0 20.0 20
56.00 AKAM1428W56 3.95 3.57 0.01 304.0 0.25 286.0 20.0 20
56.50 AKAM1428W56.5 4.20 3.70 0.01 377.0 0.25 109.0 20.0 20
57.00 AKAM1428W57 0.35 0.25 0.05 2.0 0.10 42.0 21.0 122
57.50 AKAM1428W57.5 4.95 4.45 0.01 564.0 0.25 113.0 8.0 8
58.00 AKAM1428W58 0.15 -0.35 0.01 10.0 0.27 133.0 2.0 28
58.50 AKAM1428W58.5 0.35 -0.15 0.01 10.0 0.27 188.0 5.0 202
59.00 AKAM1428W59 1.44 1.39 0.05 11.0 0.25 355.0 2.0 2
59.50 AKAM1428W59.5 1.80 1.74 0.06 92.0 0.25 379.0 1.0 115
60.00 AKAM1428W60 6.10 6.05 0.05 43.0 0.25 499.0 10.0 5
60.50 AKAM1428W60.5 0.33 0.23 0.09 24.0 0.25 467.0 2.0 235
61.00 AKAM1428W61 1.20 1.05 0.13 50.0 0.27 524.0 1.0 76
61.50 AKAM1428W61.5 0.78 0.54 0.03 162.0 0.27 671.0 7.0 20
62.00 AKAM1428W62 0.20 -0.13 0.10 159.0 0.28 521.0 20.0 40
62.50 AKAM1428W62.5 0.55 0.00 0.21 114.0 0.48 25.0 20.0 0
63.00 AKAM1428W63 0.79 0.00 0.37 70.0 0.70 978.0 0.0 0
63.50 AKAM1428W63.5 6.20 5.26 0.55 133.0 0.76 569.0 2.0 2
64.00 AKAM1428W64 3.60 2.39 0.82 120.0 1.33 813.0 2.0 2
64.50 AKAM1428W64.5 1.66 0.00 1.02 195.0 1.53 626.0 0.0 0
65.00 AKAM1428W65 1.70 -0.29 1.70 1.0 2.18 24.0 1.0 12
65.50 AKAM1428W65.5 2.40 0.00 1.65 315.0 2.49 533.0 0.0 0
66.00 AKAM1428W66 3.20 0.00 1.94 261.0 3.05 450.0 3.0 3
66.50 AKAM1428W66.5 3.20 0.00 2.55 29.0 3.55 313.0 0.0 0
67.00 AKAM1428W67 3.70 0.00 2.76 124.0 4.00 220.0 0.0 0
70.00 AKAM1428W70 6.80 0.00 5.90 189.0 6.95 548.0 0.0 0