$54.55 +0.60 (1.11%) Akamai Technologies Inc - NASDAQ

Oct. 23, 2014 | 09:33 AM
Last Trade: 54.55
Trade Time: Oct 23 09:33 AM Eastern Daylight Time
Change: +0.60 (1.11%)
Prev Close: 53.95
Open: 54.58
Bid: 54.51
Ask: 54.55
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AKAM1424J40 12.80 0.00 13.65 11.0 15.25 11.0 0.0 0
45.00 AKAM1424J45 7.75 0.00 8.95 11.0 9.95 11.0 0.0 0
45.00 AKAM1431J45 8.70 0.00 9.15 11.0 10.15 11.0 0.0 0
46.00 AKAM1424J46 7.80 0.00 7.95 11.0 8.95 11.0 0.0 0
47.00 AKAM1424J47 6.80 0.00 6.95 11.0 7.95 11.0 0.0 0
47.50 AKAM1424J47.5 6.30 0.00 6.20 10.0 7.70 10.0 0.0 0
48.00 AKAM1424J48 5.80 0.00 6.25 10.0 6.75 10.0 0.0 0
48.50 AKAM1424J48.5 5.00 -0.30 5.75 10.0 6.25 10.0 7.0 7
49.00 AKAM1424J49 4.80 0.00 4.80 10.0 6.30 10.0 0.0 0
49.50 AKAM1424J49.5 3.85 -0.45 4.65 1.0 5.50 1.0 10.0 10
49.50 AKAM1431J49.5 4.90 -0.30 5.20 31.0 6.20 31.0 11.0 11
50.00 AKAM1424J50 3.35 -0.60 4.15 1.0 5.00 1.0 19.0 19
50.00 AKAM1431J50 5.30 0.00 4.90 11.0 5.70 11.0 2.0 2
50.50 AKAM1424J50.5 3.45 0.00 3.65 1.0 4.50 1.0 0.0 0
50.50 AKAM1431J50.5 4.45 0.00 4.25 10.0 5.55 10.0 0.0 0
51.00 AKAM1424J51 2.63 -0.26 3.10 26.0 3.90 26.0 22.0 22
51.00 AKAM1431J51 4.10 0.00 4.15 11.0 4.95 11.0 0.0 0
51.50 AKAM1424J51.5 2.41 0.00 2.55 26.0 3.35 26.0 0.0 0
51.50 AKAM1431J51.5 3.80 0.00 3.80 31.0 4.60 31.0 0.0 0
52.00 AKAM1424J52 1.96 0.00 2.10 26.0 2.90 26.0 0.0 0
52.00 AKAM1431J52 4.60 1.10 3.70 10.0 4.10 10.0 5.0 5
52.50 AKAM1424J52.5 1.96 0.00 1.77 26.0 2.27 26.0 10.0 4
52.50 AKAM1431J52.5 3.80 0.65 2.71 11.0 5.25 11.0 13.0 13
53.00 AKAM1424J53 1.16 0.00 1.31 26.0 1.81 26.0 0.0 0
53.00 AKAM1431J53 3.55 0.69 2.90 1.0 3.65 1.0 16.0 8
53.50 AKAM1424J53.5 1.14 0.00 0.88 26.0 1.38 26.0 35.0 36
53.50 AKAM1431J53.5 2.40 -0.17 2.60 1.0 3.35 1.0 32.0 32
54.00 AKAM1424J54 0.86 0.36 0.51 26.0 1.01 26.0 45.0 71
54.00 AKAM1431J54 2.95 0.00 2.32 1.0 3.10 1.0 4.0 111
54.50 AKAM1424J54.5 0.85 0.63 0.36 10.0 0.61 10.0 6.0 47
54.50 AKAM1431J54.5 2.84 0.74 2.06 1.0 2.80 1.0 11.0 69
55.00 AKAM1424J55 0.24 0.00 0.10 11.0 0.35 11.0 7.0 54
55.00 AKAM1431J55 2.52 0.62 2.00 2.0 2.56 1.0 14.0 54
55.50 AKAM1424J55.5 0.18 0.00 0.02 10.0 0.22 10.0 200.0 214
55.50 AKAM1431J55.5 1.65 -0.03 1.61 1.0 2.32 1.0 2.0 7
56.00 AKAM1424J56 0.13 0.00 0.03 117.0 0.17 11.0 4.0 79
56.00 AKAM1431J56 1.60 0.11 1.41 1.0 2.11 1.0 1.0 7
56.50 AKAM1424J56.5 0.14 0.13 0.01 10.0 0.20 10.0 10.0 45
56.50 AKAM1431J56.5 1.25 -0.01 1.24 1.0 1.90 1.0 2.0 2
57.00 AKAM1424J57 0.25 0.00 0.02 16.0 0.25 20.0 0.0 0
57.00 AKAM1431J57 1.50 0.35 1.08 1.0 1.71 1.0 21.0 33
57.50 AKAM1424J57.5 0.02 0.00 0.02 3.0 0.25 86.0 3.0 74
57.50 AKAM1431J57.5 1.00 0.00 0.95 1.0 1.53 1.0 10.0 49
58.00 AKAM1424J58 0.39 0.23 0.02 203.0 0.16 1.0 10.0 61
58.00 AKAM1431J58 1.19 0.33 0.83 1.0 1.37 1.0 25.0 31
58.50 AKAM1424J58.5 0.03 -0.12 0.02 99.0 0.15 1.0 8.0 104
58.50 AKAM1431J58.5 0.75 0.00 0.73 1.0 1.22 1.0 10.0 18
59.00 AKAM1424J59 0.15 0.04 0.02 2.0 0.14 10.0 16.0 34
59.00 AKAM1431J59 0.91 0.24 0.64 1.0 1.08 1.0 19.0 28
59.50 AKAM1424J59.5 0.64 0.51 0.04 202.0 0.14 10.0 12.0 81
59.50 AKAM1431J59.5 0.55 -0.02 0.56 1.0 0.96 1.0 4.0 13
60.00 AKAM1424J60 0.72 0.58 0.02 189.0 0.14 10.0 2.0 52
60.00 AKAM1431J60 0.56 0.00 0.48 1.0 0.85 1.0 5.0 127
60.50 AKAM1424J60.5 2.63 2.50 0.01 10.0 0.14 10.0 59.0 59
60.50 AKAM1431J60.5 0.70 0.30 0.41 1.0 0.74 1.0 16.0 18
61.00 AKAM1424J61 0.62 0.49 0.01 10.0 0.14 10.0 29.0 33
61.00 AKAM1431J61 0.51 0.00 0.35 10.0 0.60 10.0 1900.0 1,727
61.50 AKAM1424J61.5 0.50 0.42 0.01 11.0 0.14 10.0 45.0 154
61.50 AKAM1431J61.5 0.53 0.24 0.27 10.0 0.52 10.0 12.0 22
62.00 AKAM1424J62 0.04 -0.09 0.01 2.0 0.14 10.0 4.0 21
62.00 AKAM1431J62 0.46 0.29 0.22 10.0 0.47 10.0 7.0 22
62.50 AKAM1424J62.5 0.90 0.89 0.01 2.0 0.14 1.0 1.0 53
62.50 AKAM1431J62.5 0.39 0.20 0.19 10.0 0.43 10.0 3.0 11
63.00 AKAM1424J63 0.76 0.62 0.01 200.0 0.14 1.0 6.0 60
63.00 AKAM1431J63 0.23 0.02 0.16 10.0 0.39 10.0 1.0 19
63.50 AKAM1424J63.5 0.30 0.15 0.01 2.0 0.15 1.0 1.0 22
63.50 AKAM1431J63.5 0.25 0.09 0.09 21.0 0.35 10.0 3.0 14
64.00 AKAM1424J64 0.55 0.40 0.01 146.0 0.15 1.0 10.0 20
64.00 AKAM1431J64 0.21 0.09 0.07 20.0 0.32 10.0 3.0 26
64.50 AKAM1424J64.5 1.04 0.90 0.01 1.0 0.14 10.0 10.0 10
64.50 AKAM1431J64.5 0.24 0.13 0.04 31.0 0.26 10.0 6.0 217
65.00 AKAM1424J65 1.59 1.44 0.01 5.0 0.15 1.0 20.0 169
65.00 AKAM1431J65 0.16 0.00 0.02 31.0 0.30 10.0 5.0 63
65.50 AKAM1424J65.5 1.30 1.15 0.01 10.0 0.15 1.0 2.0 2
65.50 AKAM1431J65.5 0.04 0.00 0.02 21.0 0.28 31.0 0.0 0
66.00 AKAM1424J66 0.14 0.00 0.01 10.0 0.14 10.0 0.0 0
66.00 AKAM1431J66 0.03 0.00 0.04 2.0 0.20 2.0 0.0 0
66.50 AKAM1424J66.5 0.14 0.00 0.01 11.0 0.14 10.0 0.0 0
66.50 AKAM1431J66.5 0.02 0.00 0.02 11.0 0.20 10.0 0.0 0
67.00 AKAM1424J67 0.33 0.18 0.01 5.0 0.15 1.0 2.0 2
67.00 AKAM1431J67 0.01 0.00 0.01 2.0 0.20 2.0 0.0 0
67.50 AKAM1424J67.5 0.29 0.15 0.01 1.0 0.14 10.0 2.0 2
67.50 AKAM1431J67.5 1.20 0.95 0.01 2.0 0.27 2.0 1.0 1
68.00 AKAM1424J68 0.25 0.10 0.01 21.0 0.15 1.0 1.0 26
68.00 AKAM1431J68 0.21 0.20 0.01 2.0 0.17 2.0 3.0 3
70.00 AKAM1424J70 0.14 0.00 0.00 0.0 0.14 10.0 0.0 0
70.00 AKAM1431J70 0.25 0.00 0.01 2.0 0.25 10.0 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 1.0 0.0 0
45.00 AKAM1424V45 0.21 0.00 0.02 57.0 0.21 1.0 0.0 0
45.00 AKAM1431V45 0.15 0.00 0.08 31.0 0.37 10.0 5.0 11
46.00 AKAM1424V46 0.21 0.00 0.01 1.0 0.21 1.0 0.0 0
47.00 AKAM1424V47 0.21 0.00 0.06 4.0 0.25 1.0 0.0 0
47.50 AKAM1424V47.5 0.21 0.00 0.08 41.0 0.25 1.0 0.0 0
48.00 AKAM1424V48 0.21 0.00 0.10 48.0 0.25 1.0 0.0 0
48.50 AKAM1424V48.5 0.21 0.00 0.01 183.0 0.25 1.0 0.0 0
49.00 AKAM1424V49 0.28 0.06 0.01 94.0 0.25 1.0 10.0 10
49.50 AKAM1424V49.5 0.22 0.00 0.02 94.0 0.25 1.0 0.0 0
49.50 AKAM1431V49.5 0.60 -0.14 0.55 1.0 0.89 1.0 3.0 23
50.00 AKAM1424V50 0.23 0.00 0.03 52.0 0.25 1.0 0.0 0
50.00 AKAM1431V50 0.83 0.00 0.63 1.0 0.98 1.0 5.0 17
50.50 AKAM1424V50.5 0.51 0.30 0.03 235.0 0.20 1.0 8.0 8
50.50 AKAM1431V50.5 0.99 0.00 0.72 1.0 1.10 1.0 0.0 0
51.00 AKAM1424V51 0.03 -0.18 0.06 102.0 0.20 11.0 2.0 160
51.00 AKAM1431V51 1.12 0.00 0.83 1.0 1.26 1.0 0.0 0
51.50 AKAM1424V51.5 0.62 0.39 0.01 154.0 0.20 10.0 59.0 59
51.50 AKAM1431V51.5 1.30 0.00 0.95 5.0 1.42 5.0 10.0 20
52.00 AKAM1424V52 0.33 0.09 0.01 352.0 0.25 10.0 4.0 199
52.00 AKAM1431V52 1.50 0.00 1.08 1.0 1.61 1.0 5.0 10
52.50 AKAM1424V52.5 0.44 0.21 0.03 344.0 0.15 1.0 12.0 52
52.50 AKAM1431V52.5 1.31 -0.32 1.23 1.0 1.81 1.0 10.0 84
53.00 AKAM1424V53 0.49 0.35 0.14 167.0 0.12 1.0 20.0 101
53.00 AKAM1431V53 1.44 -0.42 1.40 1.0 2.02 1.0 24.0 85
53.50 AKAM1424V53.5 0.24 0.00 0.04 11.0 0.19 11.0 18.0 31
53.50 AKAM1431V53.5 1.61 -0.46 1.58 1.0 2.25 1.0 5.0 106
54.00 AKAM1424V54 0.29 -0.17 0.12 2.0 0.43 10.0 13.0 57
54.00 AKAM1431V54 2.38 0.00 1.79 1.0 2.49 1.0 10.0 94
54.50 AKAM1424V54.5 0.48 -0.27 0.26 1.0 0.63 10.0 16.0 31
54.50 AKAM1431V54.5 2.58 0.00 2.20 10.0 2.60 10.0 0.0 0
55.00 AKAM1424V55 0.48 0.00 0.54 31.0 1.04 61.0 5.0 16
55.00 AKAM1431V55 2.36 -0.47 2.20 1.0 3.05 1.0 8.0 12
55.50 AKAM1424V55.5 0.97 -0.10 0.92 11.0 1.42 26.0 1.0 2
55.50 AKAM1431V55.5 3.10 0.00 2.54 1.0 3.30 1.0 18.0 68
56.00 AKAM1424V56 1.03 0.00 1.35 15.0 1.85 26.0 26.0 185
56.00 AKAM1431V56 1.48 -1.97 3.00 10.0 3.40 10.0 1.0 1
56.50 AKAM1424V56.5 0.81 -0.38 1.82 12.0 2.32 26.0 38.0 38
56.50 AKAM1431V56.5 3.05 -0.70 2.67 11.0 5.25 11.0 2.0 3
57.00 AKAM1424V57 1.88 0.20 2.15 12.0 2.95 26.0 5.0 278
57.00 AKAM1431V57 3.57 -0.58 2.82 11.0 5.55 11.0 13.0 121
57.50 AKAM1424V57.5 5.27 3.17 2.60 12.0 3.40 26.0 1.0 41
57.50 AKAM1431V57.5 4.00 -0.45 3.75 31.0 4.55 31.0 13.0 36
58.00 AKAM1424V58 2.85 0.00 3.15 12.0 3.95 26.0 21.0 265
58.00 AKAM1431V58 4.05 0.00 4.15 31.0 4.95 31.0 5.0 58
58.50 AKAM1424V58.5 2.22 -0.83 3.65 26.0 4.45 26.0 5.0 89
58.50 AKAM1431V58.5 4.05 -1.20 4.25 10.0 5.55 10.0 13.0 35
59.00 AKAM1424V59 2.17 -1.38 4.00 1.0 4.85 1.0 29.0 45
59.00 AKAM1431V59 4.35 -1.30 4.90 11.0 5.70 11.0 17.0 17
59.50 AKAM1424V59.5 3.30 -0.75 4.85 10.0 5.25 10.0 34.0 65
59.50 AKAM1431V59.5 5.60 0.00 5.20 11.0 6.20 11.0 10.0 40
60.00 AKAM1424V60 2.03 -2.42 5.30 10.0 5.80 10.0 20.0 63
60.00 AKAM1431V60 5.53 -0.82 5.60 11.0 6.60 11.0 4.0 259
60.50 AKAM1424V60.5 2.55 -2.45 5.80 10.0 6.30 10.0 32.0 101
60.50 AKAM1431V60.5 7.08 1.38 6.05 11.0 7.05 11.0 25.0 25
61.00 AKAM1424V61 3.81 -1.64 6.30 10.0 6.80 10.0 32.0 91
61.00 AKAM1431V61 7.70 1.30 6.45 11.0 7.45 11.0 8.0 33
61.50 AKAM1424V61.5 2.53 -3.42 6.30 10.0 7.80 10.0 80.0 80
61.50 AKAM1431V61.5 7.30 0.00 6.90 11.0 7.90 11.0 12.0 37
62.00 AKAM1424V62 2.09 -4.36 7.05 11.0 8.05 11.0 1.0 155
62.00 AKAM1431V62 6.80 0.00 7.35 11.0 8.35 11.0 0.0 0
62.50 AKAM1424V62.5 4.05 -2.90 7.55 11.0 8.55 11.0 150.0 149
62.50 AKAM1431V62.5 8.20 0.00 7.80 11.0 8.80 11.0 13.0 71
63.00 AKAM1424V63 3.05 -4.40 8.05 11.0 9.05 11.0 40.0 40
63.00 AKAM1431V63 5.85 -2.05 8.25 11.0 9.25 11.0 25.0 25
63.50 AKAM1424V63.5 7.85 0.00 8.55 11.0 9.55 11.0 0.0 0
63.50 AKAM1431V63.5 8.25 0.00 8.75 11.0 9.75 11.0 0.0 0
64.00 AKAM1424V64 5.40 -2.90 9.05 11.0 10.05 11.0 1.0 1
64.00 AKAM1431V64 8.70 0.00 9.20 11.0 10.20 11.0 0.0 0
64.50 AKAM1424V64.5 8.20 0.00 9.55 11.0 10.55 11.0 0.0 0
64.50 AKAM1431V64.5 7.80 -1.35 9.65 11.0 10.65 11.0 31.0 49
65.00 AKAM1424V65 8.70 0.00 10.05 11.0 11.65 11.0 0.0 0
65.00 AKAM1431V65 9.50 0.00 10.05 11.0 11.65 11.0 0.0 0
65.50 AKAM1424V65.5 9.20 0.00 10.25 11.0 11.85 11.0 0.0 0
65.50 AKAM1431V65.5 10.05 0.00 10.35 11.0 11.95 11.0 0.0 0
66.00 AKAM1424V66 9.70 0.00 10.75 11.0 12.35 11.0 0.0 0
66.00 AKAM1431V66 10.55 0.00 10.80 11.0 12.40 11.0 0.0 0
66.50 AKAM1424V66.5 10.20 0.00 11.25 11.0 12.85 11.0 0.0 0
66.50 AKAM1431V66.5 11.00 0.00 11.30 11.0 12.90 11.0 0.0 0
67.00 AKAM1424V67 10.70 0.00 11.75 11.0 13.35 11.0 0.0 0
67.00 AKAM1431V67 11.50 0.00 11.80 11.0 13.40 11.0 0.0 0
67.50 AKAM1424V67.5 11.20 0.00 12.25 11.0 13.85 11.0 0.0 0
67.50 AKAM1431V67.5 12.00 0.00 12.30 11.0 13.90 11.0 0.0 0
68.00 AKAM1424V68 11.70 0.00 12.70 11.0 14.30 11.0 0.0 0
68.00 AKAM1431V68 12.50 0.00 12.75 11.0 14.35 11.0 0.0 0
70.00 AKAM1424V70 13.70 0.00 14.70 11.0 16.30 11.0 0.0 0
70.00 AKAM1431V70 14.45 0.00 14.75 11.0 16.35 11.0 0.0 0