$59.81 +0.07 (0.12%) Akamai Technologies Inc - NASDAQ

Sep. 30, 2014 | 01:39 PM
Last Trade: 59.81
Trade Time: Sep 30 01:39 PM Eastern Daylight Time
Change: +0.07 (0.12%)
Prev Close: 59.74
Open: 60.11
Bid: 59.78
Ask: 59.82
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 AKAM1418J42.5 14.90 0.00 15.25 142.0 17.75 59.0 0.0 0
45.00 AKAM1403J45 12.40 0.00 12.80 112.0 15.15 46.0 0.0 0
45.00 AKAM1418J45 13.00 0.00 12.95 50.0 15.30 461.0 0.0 0
47.50 AKAM1418J47.5 13.30 2.80 10.50 103.0 12.75 247.0 1.0 1
49.00 AKAM1403J49 8.45 0.00 8.80 152.0 12.65 162.0 0.0 0
50.00 AKAM1403J50 8.05 0.00 7.85 152.0 11.70 162.0 0.0 0
50.00 AKAM1410J50 8.40 0.00 8.10 87.0 11.45 81.0 0.0 0
50.00 AKAM1418J50 13.53 4.38 9.35 178.0 10.25 361.0 10.0 5
50.50 AKAM1403J50.5 7.85 0.00 7.40 152.0 10.90 162.0 0.0 0
51.00 AKAM1403J51 7.35 0.00 7.55 163.0 10.10 238.0 0.0 0
51.50 AKAM1403J51.5 6.85 0.00 6.95 98.0 9.75 321.0 0.0 0
52.00 AKAM1403J52 6.35 0.00 6.50 81.0 8.95 321.0 0.0 0
52.00 AKAM1410J52 6.35 0.00 7.20 124.0 8.55 294.0 0.0 0
52.00 AKAM1424J52 6.30 0.00 7.25 60.0 9.40 109.0 0.0 0
52.50 AKAM1403J52.5 5.85 0.00 6.10 98.0 8.30 321.0 0.0 0
52.50 AKAM1418J52.5 8.44 1.79 6.85 248.0 7.75 350.0 20.0 20
53.00 AKAM1403J53 5.35 0.00 5.15 81.0 8.35 299.0 0.0 0
53.00 AKAM1410J53 5.40 0.00 6.15 136.0 7.55 175.0 0.0 0
53.00 AKAM1418J53 6.20 0.00 6.35 257.0 7.25 345.0 0.0 0
53.00 AKAM1424J53 5.30 0.00 6.35 55.0 8.35 118.0 0.0 0
53.00 AKAM1431J53 6.20 0.00 6.95 223.0 8.20 451.0 0.0 0
53.50 AKAM1403J53.5 5.00 0.00 5.10 81.0 7.65 321.0 0.0 0
53.50 AKAM1410J53.5 4.95 0.00 5.65 94.0 7.05 262.0 0.0 0
53.50 AKAM1424J53.5 4.75 0.00 5.85 58.0 7.80 119.0 0.0 0
54.00 AKAM1403J54 6.15 1.65 5.10 370.0 6.55 545.0 4.0 4
54.00 AKAM1410J54 4.50 0.00 5.20 95.0 6.55 248.0 0.0 0
54.00 AKAM1418J54 5.25 0.00 5.40 256.0 6.20 326.0 0.0 0
54.00 AKAM1424J54 4.40 0.00 5.45 65.0 7.35 124.0 0.0 0
54.00 AKAM1431J54 5.40 0.00 6.15 171.0 7.35 457.0 0.0 0
54.50 AKAM1403J54.5 3.95 0.00 4.65 389.0 6.05 548.0 0.0 0
54.50 AKAM1410J54.5 4.05 0.00 4.65 99.0 6.10 226.0 0.0 0
54.50 AKAM1418J54.5 4.80 0.00 4.95 292.0 5.75 372.0 0.0 0
54.50 AKAM1424J54.5 4.00 0.00 5.15 31.0 6.80 124.0 0.0 0
55.00 AKAM1403J55 3.50 0.00 4.25 350.0 5.45 552.0 0.0 0
55.00 AKAM1410J55 3.55 0.00 4.25 92.0 5.25 124.0 0.0 0
55.00 AKAM1418J55 4.85 0.50 4.70 185.0 5.25 365.0 9.0 23
55.00 AKAM1424J55 3.55 0.00 4.75 153.0 6.60 334.0 0.0 0
55.00 AKAM1431J55 4.70 0.00 5.35 363.0 6.55 418.0 0.0 0
55.50 AKAM1403J55.5 4.47 1.42 3.75 336.0 4.95 548.0 40.0 20
55.50 AKAM1410J55.5 3.10 0.00 3.85 226.0 5.15 283.0 0.0 0
55.50 AKAM1418J55.5 3.85 0.00 4.25 183.0 4.95 459.0 0.0 0
55.50 AKAM1424J55.5 3.10 0.00 4.40 68.0 6.20 359.0 0.0 0
55.50 AKAM1431J55.5 4.30 0.00 5.00 245.0 6.20 594.0 0.0 0
56.00 AKAM1403J56 2.58 0.00 3.25 361.0 4.45 413.0 0.0 0
56.00 AKAM1410J56 2.69 0.00 3.40 230.0 4.55 249.0 0.0 0
56.00 AKAM1418J56 3.90 0.00 3.60 507.0 4.30 625.0 0.0 0
56.00 AKAM1424J56 2.87 0.00 4.00 119.0 5.05 276.0 0.0 0
56.00 AKAM1431J56 4.55 0.00 4.65 300.0 5.75 551.0 0.0 0
56.50 AKAM1403J56.5 5.85 3.69 2.80 334.0 3.95 494.0 2.0 2
56.50 AKAM1410J56.5 2.34 0.00 3.00 462.0 3.85 465.0 0.0 0
56.50 AKAM1418J56.5 3.45 0.00 3.45 356.0 3.70 522.0 0.0 0
56.50 AKAM1424J56.5 2.55 0.00 3.50 156.0 4.80 359.0 0.0 0
56.50 AKAM1431J56.5 4.50 0.00 4.55 87.0 5.25 589.0 0.0 0
57.00 AKAM1403J57 4.70 2.95 2.34 408.0 3.50 636.0 8.0 8
57.00 AKAM1410J57 2.43 0.00 2.53 527.0 3.35 455.0 0.0 0
57.00 AKAM1418J57 3.05 0.00 2.93 261.0 3.20 583.0 0.0 0
57.00 AKAM1424J57 2.68 0.00 2.88 373.0 4.40 380.0 0.0 0
57.00 AKAM1431J57 4.20 0.00 4.15 144.0 4.80 594.0 0.0 0
57.50 AKAM1403J57.5 2.30 0.53 1.91 291.0 3.00 674.0 26.0 39
57.50 AKAM1410J57.5 2.06 0.00 2.34 383.0 3.00 472.0 0.0 0
57.50 AKAM1418J57.5 2.80 0.13 2.59 52.0 2.81 570.0 12.0 70
57.50 AKAM1424J57.5 2.63 0.00 2.58 117.0 4.00 398.0 0.0 0
57.50 AKAM1431J57.5 3.55 0.00 3.60 429.0 4.35 563.0 0.0 0
58.00 AKAM1403J58 1.65 0.00 1.49 659.0 2.40 808.0 2.0 12
58.00 AKAM1410J58 1.79 0.00 1.71 583.0 2.53 555.0 0.0 0
58.00 AKAM1418J58 2.30 0.00 2.23 5.0 2.40 5.0 0.0 0
58.00 AKAM1424J58 2.34 0.00 2.32 42.0 3.05 331.0 0.0 0
58.00 AKAM1431J58 3.50 0.00 3.50 225.0 3.95 499.0 0.0 0
58.50 AKAM1403J58.5 1.55 0.16 1.30 71.0 1.60 750.0 10.0 12
58.50 AKAM1410J58.5 1.69 0.00 1.63 394.0 2.24 584.0 0.0 0
58.50 AKAM1418J58.5 1.97 0.00 1.96 119.0 2.08 494.0 0.0 0
58.50 AKAM1424J58.5 1.84 0.00 1.81 318.0 2.65 345.0 0.0 0
58.50 AKAM1431J58.5 3.25 0.00 3.25 65.0 3.90 698.0 0.0 0
59.00 AKAM1403J59 0.74 0.00 1.00 238.0 1.23 699.0 2.0 13
59.00 AKAM1410J59 1.35 0.00 1.30 144.0 1.54 420.0 0.0 0
59.00 AKAM1418J59 1.74 -0.01 1.64 109.0 1.75 458.0 21.0 23
59.00 AKAM1424J59 1.64 0.00 1.66 5.0 2.04 15.0 0.0 0
59.00 AKAM1431J59 2.76 0.00 2.71 344.0 3.30 620.0 0.0 0
59.50 AKAM1403J59.5 1.00 0.49 0.66 494.0 0.90 858.0 2.0 28
59.50 AKAM1410J59.5 1.04 0.00 0.95 100.0 1.22 671.0 0.0 0
59.50 AKAM1418J59.5 1.30 0.00 1.36 76.0 1.48 761.0 2.0 34
59.50 AKAM1424J59.5 1.65 0.38 1.40 42.0 1.81 408.0 10.0 82
59.50 AKAM1431J59.5 2.54 0.00 2.57 348.0 3.10 576.0 0.0 0
60.00 AKAM1403J60 0.45 -0.04 0.43 170.0 0.52 79.0 4.0 133
60.00 AKAM1410J60 0.64 0.00 0.72 33.0 0.98 735.0 1.0 6
60.00 AKAM1418J60 1.14 -0.11 1.11 20.0 1.22 733.0 18.0 865
60.00 AKAM1424J60 1.36 0.25 1.13 103.0 1.40 10.0 40.0 22
60.00 AKAM1431J60 3.45 0.99 2.49 54.0 2.77 662.0 10.0 10
60.50 AKAM1403J60.5 0.50 0.19 0.25 149.0 0.33 19.0 5.0 35
60.50 AKAM1410J60.5 0.59 0.00 0.55 25.0 0.81 824.0 0.0 0
60.50 AKAM1418J60.5 0.95 0.11 0.89 149.0 1.00 757.0 31.0 28
60.50 AKAM1424J60.5 2.63 1.73 0.88 5.0 1.20 15.0 59.0 59
60.50 AKAM1431J60.5 2.25 0.00 2.23 319.0 2.54 585.0 0.0 0
61.00 AKAM1403J61 0.19 0.00 0.16 86.0 0.28 346.0 27.0 79
61.00 AKAM1410J61 0.32 0.00 0.41 23.0 0.54 280.0 10.0 12
61.00 AKAM1418J61 0.96 0.21 0.71 140.0 0.81 554.0 8.0 55
61.00 AKAM1424J61 0.93 0.12 0.74 192.0 1.22 577.0 12.0 23
61.00 AKAM1431J61 2.10 0.00 1.94 343.0 2.33 562.0 2.0 17
61.50 AKAM1403J61.5 0.18 0.06 0.07 610.0 0.23 889.0 10.0 295
61.50 AKAM1410J61.5 1.56 1.23 0.28 115.0 0.48 632.0 4.0 41
61.50 AKAM1418J61.5 0.53 0.00 0.53 219.0 0.65 915.0 24.0 41
61.50 AKAM1424J61.5 1.36 0.71 0.60 45.0 0.95 25.0 5.0 171
61.50 AKAM1431J61.5 1.95 0.00 1.82 108.0 2.15 637.0 5.0 5
62.00 AKAM1403J62 0.28 0.14 0.01 789.0 0.25 811.0 1.0 4
62.00 AKAM1410J62 0.66 0.46 0.21 69.0 0.34 366.0 3.0 3
62.00 AKAM1418J62 0.50 0.04 0.44 262.0 0.54 752.0 1.0 136
62.00 AKAM1424J62 1.71 1.20 0.52 11.0 0.94 32.0 1.0 17
62.00 AKAM1431J62 1.49 0.00 1.65 233.0 1.99 611.0 1.0 3
62.50 AKAM1403J62.5 0.11 0.09 0.02 497.0 0.25 855.0 40.0 58
62.50 AKAM1410J62.5 0.23 0.18 0.17 126.0 0.38 536.0 60.0 9
62.50 AKAM1418J62.5 0.35 0.01 0.34 22.0 0.43 863.0 12.0 1,632
62.50 AKAM1424J62.5 0.90 0.41 0.44 123.0 0.82 510.0 1.0 53
62.50 AKAM1431J62.5 2.33 0.97 1.32 446.0 1.92 641.0 9.0 9
63.00 AKAM1403J63 0.05 0.00 0.01 1.0 0.25 526.0 1.0 542
63.00 AKAM1410J63 0.36 0.35 0.11 435.0 0.27 448.0 27.0 41
63.00 AKAM1418J63 0.29 -0.01 0.26 153.0 0.33 509.0 63.0 27
63.00 AKAM1424J63 0.76 0.35 0.34 22.0 0.73 312.0 6.0 60
63.00 AKAM1431J63 2.61 1.36 1.26 419.0 1.97 664.0 18.0 18
63.50 AKAM1403J63.5 0.11 0.00 0.07 47.0 0.25 521.0 0.0 0
63.50 AKAM1410J63.5 0.26 0.00 0.06 609.0 0.32 548.0 0.0 0
63.50 AKAM1418J63.5 0.27 0.05 0.20 48.0 0.28 508.0 45.0 41
63.50 AKAM1424J63.5 0.30 0.00 0.31 11.0 0.65 279.0 1.0 22
63.50 AKAM1431J63.5 2.05 0.92 1.19 347.0 1.50 456.0 1.0 1
64.00 AKAM1403J64 0.29 0.18 0.07 27.0 0.25 605.0 16.0 33
64.00 AKAM1410J64 0.14 -0.01 0.04 462.0 0.25 453.0 4.0 15
64.00 AKAM1418J64 0.12 0.00 0.15 70.0 0.23 696.0 3.0 108
64.00 AKAM1424J64 0.55 0.30 0.22 167.0 0.66 693.0 10.0 20
64.00 AKAM1431J64 1.25 0.24 1.06 346.0 1.40 692.0 4.0 6
64.50 AKAM1403J64.5 0.01 -0.04 0.05 82.0 0.22 618.0 4.0 108
64.50 AKAM1410J64.5 0.09 -0.06 0.01 427.0 0.26 506.0 5.0 5
64.50 AKAM1418J64.5 0.16 0.00 0.12 8.0 0.18 712.0 50.0 89
64.50 AKAM1424J64.5 1.04 0.95 0.17 143.0 0.87 730.0 10.0 10
64.50 AKAM1431J64.5 1.15 0.23 0.99 170.0 1.24 642.0 4.0 0
65.00 AKAM1403J65 0.30 0.19 0.03 3.0 0.25 652.0 28.0 47
65.00 AKAM1410J65 0.07 -0.05 0.02 346.0 0.25 341.0 6.0 8
65.00 AKAM1418J65 0.10 0.00 0.06 51.0 0.15 857.0 1.0 1,886
65.00 AKAM1424J65 1.59 1.57 0.14 130.0 0.79 732.0 20.0 169
65.00 AKAM1431J65 1.05 0.00 0.86 352.0 1.13 602.0 7.0 37
65.50 AKAM1403J65.5 0.05 -0.06 0.05 1.0 0.25 617.0 1.0 202
65.50 AKAM1410J65.5 0.70 0.56 0.01 2.0 0.26 300.0 10.0 30
65.50 AKAM1418J65.5 0.08 0.00 0.07 212.0 0.12 500.0 0.0 0
65.50 AKAM1424J65.5 1.30 1.29 0.06 279.0 0.67 718.0 2.0 2
65.50 AKAM1431J65.5 0.69 0.00 0.75 234.0 1.12 819.0 0.0 0
66.00 AKAM1403J66 0.31 0.20 0.05 298.0 0.25 594.0 14.0 42
66.00 AKAM1410J66 0.58 0.33 0.04 220.0 0.26 303.0 13.0 13
66.00 AKAM1418J66 0.10 0.07 0.05 98.0 0.10 616.0 6.0 10
66.00 AKAM1424J66 0.01 0.00 0.03 235.0 0.84 636.0 0.0 0
66.00 AKAM1431J66 0.62 0.00 0.67 311.0 0.98 813.0 0.0 0
66.50 AKAM1403J66.5 0.16 0.05 0.02 408.0 0.25 577.0 3.0 3
66.50 AKAM1410J66.5 0.22 0.00 0.01 5.0 0.26 557.0 0.0 0
66.50 AKAM1418J66.5 0.05 0.00 0.04 16.0 0.09 74.0 0.0 0
66.50 AKAM1424J66.5 0.01 0.00 0.01 1.0 0.89 459.0 0.0 0
66.50 AKAM1431J66.5 0.41 0.00 0.57 298.0 0.88 715.0 0.0 0
67.00 AKAM1403J67 0.14 0.00 0.12 10.0 0.14 264.0 0.0 0
67.00 AKAM1410J67 0.09 -0.07 0.01 284.0 0.26 470.0 10.0 10
67.00 AKAM1418J67 0.10 0.07 0.03 8.0 0.08 26.0 1.0 1
67.00 AKAM1424J67 0.33 0.32 0.32 1.0 0.74 560.0 2.0 0
67.00 AKAM1431J67 0.37 0.00 0.49 403.0 0.89 739.0 0.0 0
67.50 AKAM1403J67.5 0.08 -0.01 0.02 1.0 0.14 269.0 1.0 30
67.50 AKAM1410J67.5 0.34 0.18 0.07 373.0 0.26 408.0 331.0 329
67.50 AKAM1418J67.5 0.05 0.00 0.02 29.0 0.07 29.0 1.0 425
67.50 AKAM1424J67.5 0.29 0.28 0.28 1.0 0.67 561.0 2.0 0
67.50 AKAM1431J67.5 1.20 0.90 0.42 256.0 0.81 793.0 1.0 1
68.00 AKAM1403J68 0.08 -0.01 0.08 10.0 0.14 254.0 10.0 10
68.00 AKAM1410J68 0.17 0.00 0.10 253.0 0.26 423.0 0.0 0
68.00 AKAM1418J68 0.01 0.00 0.01 88.0 0.06 354.0 0.0 0
68.00 AKAM1424J68 0.25 0.20 0.01 21.0 0.59 528.0 1.0 25
68.00 AKAM1431J68 0.25 0.00 0.35 336.0 0.73 624.0 0.0 0
68.50 AKAM1403J68.5 0.14 0.00 0.00 0.0 0.15 272.0 0.0 0
68.50 AKAM1418J68.5 0.01 0.00 0.01 51.0 0.05 205.0 0.0 0
69.00 AKAM1418J69 0.05 0.00 0.01 84.0 0.05 249.0 0.0 0
69.50 AKAM1418J69.5 0.04 0.00 0.01 4.0 0.04 99.0 0.0 0
70.00 AKAM1403J70 0.07 0.00 0.00 0.0 0.14 216.0 0.0 0
70.00 AKAM1410J70 0.16 0.00 0.00 0.0 0.26 227.0 0.0 0
70.00 AKAM1418J70 0.20 0.16 0.01 62.0 0.04 140.0 77.0 156
72.50 AKAM1403J72.5 0.14 0.00 0.00 0.0 0.14 207.0 0.0 0
72.50 AKAM1418J72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 AKAM1403J75 0.14 0.00 0.00 0.0 0.14 213.0 0.0 0
75.00 AKAM1418J75 0.03 -0.02 0.01 10.0 0.05 171.0 307.0 848
80.00 AKAM1403J80 0.14 0.00 0.00 0.0 0.14 207.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 AKAM1418V42.5 0.02 0.00 0.00 0.0 0.02 31.0 0.0 0
45.00 AKAM1403V45 0.14 0.00 0.00 0.0 0.14 163.0 0.0 0
45.00 AKAM1418V45 0.03 0.00 0.01 10.0 0.02 31.0 0.0 0
47.50 AKAM1418V47.5 0.02 -0.01 0.01 10.0 0.03 61.0 1.0 1
49.00 AKAM1403V49 0.11 0.00 0.00 0.0 0.14 156.0 0.0 0
50.00 AKAM1403V50 0.02 0.00 0.00 0.0 0.25 253.0 0.0 0
50.00 AKAM1410V50 0.05 0.00 0.00 0.0 0.25 102.0 0.0 0
50.00 AKAM1418V50 0.05 0.04 0.01 1.0 0.04 71.0 1.0 22
50.50 AKAM1403V50.5 0.20 0.00 0.01 1.0 0.25 236.0 0.0 0
51.00 AKAM1403V51 0.20 0.00 0.02 1.0 0.25 233.0 0.0 0
51.50 AKAM1403V51.5 0.20 0.00 0.03 1.0 0.25 238.0 0.0 0
52.00 AKAM1403V52 0.20 0.00 0.01 1.0 0.25 251.0 0.0 0
52.00 AKAM1410V52 0.25 0.00 0.00 0.0 0.26 98.0 0.0 0
52.00 AKAM1424V52 0.17 0.10 0.01 21.0 0.48 435.0 10.0 10
52.50 AKAM1403V52.5 0.12 0.00 0.06 1.0 0.25 233.0 0.0 0
52.50 AKAM1418V52.5 0.04 0.02 0.01 239.0 0.08 341.0 1.0 57
53.00 AKAM1403V53 0.12 0.00 0.07 1.0 0.25 408.0 0.0 0
53.00 AKAM1410V53 0.25 0.00 0.02 192.0 0.27 458.0 0.0 0
53.00 AKAM1418V53 0.04 0.00 0.02 185.0 0.09 351.0 150.0 100
53.00 AKAM1424V53 0.32 0.00 0.02 169.0 0.58 449.0 6.0 17
53.00 AKAM1431V53 0.60 0.00 0.49 360.0 0.75 333.0 0.0 0
53.50 AKAM1403V53.5 0.14 0.00 0.01 216.0 0.25 403.0 0.0 0
53.50 AKAM1410V53.5 0.01 0.00 0.01 2.0 0.26 480.0 0.0 0
53.50 AKAM1424V53.5 0.35 0.16 0.09 193.0 0.68 569.0 2.0 2
54.00 AKAM1403V54 0.13 0.00 0.01 11.0 0.25 399.0 0.0 0
54.00 AKAM1410V54 0.01 0.00 0.01 307.0 0.26 549.0 0.0 0
54.00 AKAM1418V54 0.07 0.00 0.05 354.0 0.13 872.0 0.0 0
54.00 AKAM1424V54 0.39 0.00 0.09 212.0 0.78 707.0 10.0 11
54.00 AKAM1431V54 0.72 0.00 0.69 306.0 0.94 799.0 0.0 0
54.50 AKAM1403V54.5 0.14 0.00 0.02 173.0 0.25 384.0 0.0 0
54.50 AKAM1410V54.5 0.13 0.10 0.03 296.0 0.26 510.0 7.0 7
54.50 AKAM1418V54.5 0.09 0.00 0.07 322.0 0.14 499.0 5.0 0
54.50 AKAM1424V54.5 0.20 0.00 0.10 295.0 1.04 669.0 0.0 0
55.00 AKAM1403V55 0.15 0.00 0.01 16.0 0.25 505.0 0.0 0
55.00 AKAM1410V55 0.07 0.00 0.07 58.0 0.26 569.0 0.0 0
55.00 AKAM1418V55 0.09 -0.03 0.10 182.0 0.17 925.0 30.0 204
55.00 AKAM1424V55 0.21 0.00 0.12 286.0 1.11 636.0 0.0 0
55.00 AKAM1431V55 0.95 0.00 0.86 295.0 1.12 742.0 0.0 0
55.50 AKAM1403V55.5 0.16 0.00 0.01 11.0 0.25 590.0 0.0 0
55.50 AKAM1410V55.5 0.04 0.00 0.04 23.0 0.26 513.0 0.0 0
55.50 AKAM1418V55.5 0.15 0.00 0.13 463.0 0.21 503.0 0.0 0
55.50 AKAM1424V55.5 0.24 0.00 0.12 407.0 1.24 721.0 0.0 0
55.50 AKAM1431V55.5 1.04 0.00 0.84 399.0 1.22 149.0 0.0 0
56.00 AKAM1403V56 0.01 0.00 0.01 84.0 0.25 602.0 0.0 0
56.00 AKAM1410V56 0.11 0.00 0.11 59.0 0.26 316.0 0.0 0
56.00 AKAM1418V56 0.30 0.00 0.18 447.0 0.25 617.0 4.0 19
56.00 AKAM1424V56 0.30 0.00 0.16 5.0 1.55 1.0 0.0 0
56.00 AKAM1431V56 1.48 0.00 1.02 419.0 1.38 723.0 1.0 1
56.50 AKAM1403V56.5 0.03 0.00 0.03 11.0 0.25 503.0 0.0 0
56.50 AKAM1410V56.5 0.14 0.00 0.03 593.0 0.26 474.0 0.0 0
56.50 AKAM1418V56.5 0.26 0.00 0.23 497.0 0.30 533.0 0.0 0
56.50 AKAM1424V56.5 0.39 0.00 0.32 167.0 1.05 553.0 0.0 0
56.50 AKAM1431V56.5 0.73 -0.55 1.21 239.0 1.50 513.0 1.0 1
57.00 AKAM1403V57 0.02 0.00 0.02 154.0 0.10 287.0 0.0 0
57.00 AKAM1410V57 0.19 0.00 0.07 695.0 0.32 600.0 0.0 0
57.00 AKAM1418V57 0.38 0.04 0.32 379.0 0.39 513.0 6.0 2
57.00 AKAM1424V57 0.43 0.00 0.38 267.0 1.11 542.0 0.0 0
57.00 AKAM1431V57 1.41 0.00 1.37 263.0 1.66 668.0 0.0 0
57.50 AKAM1403V57.5 0.26 0.00 0.08 125.0 0.25 454.0 20.0 20
57.50 AKAM1410V57.5 0.24 0.01 0.22 15.0 0.31 194.0 7.0 7
57.50 AKAM1418V57.5 0.44 0.00 0.42 128.0 0.48 377.0 3.0 743
57.50 AKAM1424V57.5 1.02 0.00 0.50 253.0 0.88 59.0 1.0 3
57.50 AKAM1431V57.5 1.61 0.00 1.39 429.0 1.85 432.0 0.0 0
58.00 AKAM1403V58 0.20 0.00 0.09 283.0 0.20 812.0 3.0 17
58.00 AKAM1410V58 0.56 0.00 0.28 160.0 0.41 159.0 1.0 1
58.00 AKAM1418V58 0.51 -0.05 0.56 217.0 0.63 424.0 5.0 25
58.00 AKAM1424V58 1.00 0.00 0.59 177.0 1.00 55.0 40.0 56
58.00 AKAM1431V58 1.43 -0.39 1.39 447.0 2.03 808.0 3.0 14
58.50 AKAM1403V58.5 0.31 0.00 0.15 411.0 0.31 927.0 40.0 44
58.50 AKAM1410V58.5 0.39 0.00 0.38 279.0 0.72 997.0 0.0 0
58.50 AKAM1418V58.5 0.65 -0.07 0.72 189.0 0.78 142.0 3.0 168
58.50 AKAM1424V58.5 1.79 0.00 0.62 259.0 1.12 115.0 1.0 53
58.50 AKAM1431V58.5 2.02 0.00 1.96 24.0 2.24 851.0 0.0 0
59.00 AKAM1403V59 0.48 0.00 0.25 312.0 0.37 777.0 44.0 60
59.00 AKAM1410V59 0.98 0.00 0.54 92.0 0.69 493.0 5.0 5
59.00 AKAM1418V59 1.00 -0.46 0.86 11.0 0.97 583.0 3.0 63
59.00 AKAM1424V59 1.12 -0.91 0.78 361.0 1.94 12.0 20.0 41
59.00 AKAM1431V59 2.18 0.00 2.02 353.0 2.45 351.0 0.0 0
59.50 AKAM1403V59.5 0.98 0.00 0.40 481.0 0.55 839.0 2.0 24
59.50 AKAM1410V59.5 0.40 -0.37 0.75 340.0 0.93 444.0 4.0 4
59.50 AKAM1418V59.5 1.10 -0.70 1.08 36.0 1.16 384.0 14.0 155
59.50 AKAM1424V59.5 1.30 0.30 1.01 215.0 1.54 538.0 10.0 31
59.50 AKAM1431V59.5 2.69 0.00 2.29 331.0 2.69 814.0 21.0 21
60.00 AKAM1403V60 0.91 0.20 0.63 434.0 0.78 657.0 40.0 53
60.00 AKAM1410V60 1.21 0.09 0.96 233.0 1.20 609.0 20.0 87
60.00 AKAM1418V60 1.68 0.00 1.32 111.0 1.43 1001.0 9.0 1,074
60.00 AKAM1424V60 1.53 -0.47 1.39 62.0 1.79 57.0 40.0 272
60.00 AKAM1431V60 2.96 0.00 2.71 49.0 3.05 851.0 22.0 260
60.50 AKAM1403V60.5 1.00 -0.02 0.95 211.0 1.11 511.0 5.0 50
60.50 AKAM1410V60.5 1.30 0.00 1.26 2.0 1.48 387.0 0.0 0
60.50 AKAM1418V60.5 1.67 0.01 1.65 58.0 1.72 40.0 12.0 42
60.50 AKAM1424V60.5 2.08 0.51 1.51 5.0 2.01 15.0 90.0 85
60.50 AKAM1431V60.5 2.91 0.00 2.92 167.0 3.20 728.0 0.0 0
61.00 AKAM1403V61 1.35 0.03 1.29 462.0 1.52 330.0 10.0 10
61.00 AKAM1410V61 1.87 0.26 1.64 258.0 1.88 387.0 20.0 61
61.00 AKAM1418V61 1.37 -0.60 1.92 105.0 2.04 739.0 10.0 61
61.00 AKAM1424V61 1.89 -0.16 1.83 225.0 2.72 449.0 10.0 90
61.00 AKAM1431V61 3.25 0.00 2.85 425.0 3.70 723.0 0.0 0
61.50 AKAM1403V61.5 1.80 0.00 1.38 697.0 2.01 421.0 25.0 69
61.50 AKAM1410V61.5 1.87 0.00 1.75 436.0 2.36 696.0 0.0 0
61.50 AKAM1418V61.5 3.11 0.00 2.27 22.0 2.38 334.0 1.0 141
61.50 AKAM1424V61.5 2.53 0.23 2.28 10.0 3.25 546.0 80.0 80
61.50 AKAM1431V61.5 3.55 0.00 3.50 103.0 3.80 734.0 0.0 0
62.00 AKAM1403V62 3.07 0.00 1.81 535.0 2.44 80.0 5.0 20
62.00 AKAM1410V62 2.46 0.19 2.04 486.0 2.97 575.0 4.0 17
62.00 AKAM1418V62 2.26 -0.38 2.60 344.0 2.77 617.0 66.0 77
62.00 AKAM1424V62 2.09 -0.68 2.62 181.0 3.20 199.0 1.0 183
62.00 AKAM1431V62 3.90 0.00 3.80 185.0 4.15 704.0 0.0 0
62.50 AKAM1403V62.5 0.97 -1.64 2.13 433.0 3.25 717.0 7.0 7
62.50 AKAM1410V62.5 2.66 0.00 2.41 514.0 3.05 112.0 0.0 0
62.50 AKAM1418V62.5 3.00 0.00 3.05 431.0 3.25 618.0 7.0 768
62.50 AKAM1424V62.5 2.82 -0.38 2.99 161.0 3.65 302.0 2.0 274
62.50 AKAM1431V62.5 3.55 -0.55 3.90 286.0 4.50 752.0 32.0 38
63.00 AKAM1403V63 1.20 -1.85 2.64 492.0 3.75 703.0 1.0 36
63.00 AKAM1410V63 3.15 0.00 2.78 499.0 3.60 52.0 0.0 0
63.00 AKAM1418V63 3.40 0.00 3.45 393.0 3.70 556.0 0.0 0
63.00 AKAM1424V63 3.05 -0.40 2.94 386.0 4.90 308.0 40.0 40
63.00 AKAM1431V63 4.40 0.00 4.35 244.0 4.85 655.0 0.0 0
63.50 AKAM1403V63.5 3.59 0.04 3.10 513.0 4.25 702.0 25.0 25
63.50 AKAM1410V63.5 3.55 0.00 3.20 300.0 4.35 397.0 0.0 0
63.50 AKAM1418V63.5 3.80 0.00 3.85 263.0 4.05 49.0 0.0 0
63.50 AKAM1424V63.5 3.90 0.00 3.60 226.0 5.50 544.0 0.0 0
63.50 AKAM1431V63.5 4.85 0.00 4.80 210.0 5.20 589.0 0.0 0
64.00 AKAM1403V64 3.15 -0.90 3.60 532.0 4.75 763.0 30.0 30
64.00 AKAM1410V64 3.38 -0.62 3.65 278.0 4.85 299.0 10.0 10
64.00 AKAM1418V64 4.20 0.00 3.90 454.0 4.85 781.0 0.0 0
64.00 AKAM1424V64 1.75 -2.55 3.70 228.0 5.40 414.0 1.0 1
64.00 AKAM1431V64 5.20 0.00 5.10 252.0 5.55 322.0 0.0 0
64.50 AKAM1403V64.5 1.48 -3.07 4.10 378.0 5.30 655.0 25.0 42
64.50 AKAM1410V64.5 4.45 0.00 4.15 237.0 5.40 229.0 0.0 0
64.50 AKAM1418V64.5 4.65 0.00 4.35 337.0 5.30 546.0 0.0 0
64.50 AKAM1424V64.5 4.70 0.00 4.00 346.0 5.85 424.0 0.0 0
64.50 AKAM1431V64.5 4.05 -1.45 5.15 339.0 6.25 653.0 18.0 18
65.00 AKAM1403V65 5.05 0.00 4.60 400.0 5.80 546.0 0.0 0
65.00 AKAM1410V65 4.85 0.00 4.60 236.0 5.90 200.0 0.0 0
65.00 AKAM1418V65 3.00 -2.15 4.80 352.0 5.80 538.0 13.0 32
65.00 AKAM1424V65 5.15 0.00 4.40 302.0 6.55 433.0 0.0 0
65.00 AKAM1431V65 5.85 0.00 5.45 369.0 6.70 548.0 0.0 0
65.50 AKAM1403V65.5 5.50 0.00 5.05 396.0 6.30 547.0 0.0 0
65.50 AKAM1410V65.5 5.55 0.00 5.05 248.0 6.00 34.0 0.0 0
65.50 AKAM1418V65.5 5.60 0.00 5.25 351.0 6.25 536.0 0.0 0
65.50 AKAM1424V65.5 5.50 0.00 4.90 87.0 7.00 118.0 0.0 0
65.50 AKAM1431V65.5 6.20 0.00 5.85 354.0 7.05 533.0 0.0 0
66.00 AKAM1403V66 5.20 -0.65 5.50 401.0 6.85 546.0 25.0 25
66.00 AKAM1410V66 6.05 0.00 5.50 231.0 7.00 323.0 0.0 0
66.00 AKAM1418V66 6.10 0.00 5.75 303.0 6.75 452.0 0.0 0
66.00 AKAM1424V66 6.15 0.00 5.15 52.0 7.60 102.0 0.0 0
66.00 AKAM1431V66 6.65 0.00 6.25 326.0 7.45 497.0 0.0 0
66.50 AKAM1403V66.5 6.55 0.00 5.95 371.0 7.35 542.0 0.0 0
66.50 AKAM1410V66.5 6.55 0.00 6.00 88.0 7.40 240.0 0.0 0
66.50 AKAM1418V66.5 6.55 0.00 6.20 279.0 7.25 425.0 0.0 0
66.50 AKAM1424V66.5 6.45 0.00 5.60 70.0 8.00 96.0 0.0 0
66.50 AKAM1431V66.5 7.05 0.00 6.65 282.0 8.00 485.0 0.0 0
67.00 AKAM1403V67 5.35 -1.65 5.65 316.0 8.50 447.0 1.0 1
67.00 AKAM1410V67 7.05 0.00 6.50 95.0 7.90 216.0 0.0 0
67.00 AKAM1418V67 7.05 0.00 6.70 279.0 7.70 425.0 0.0 0
67.00 AKAM1424V67 7.05 0.00 6.10 90.0 8.55 69.0 0.0 0
67.00 AKAM1431V67 7.50 0.00 7.10 338.0 8.25 467.0 0.0 0
67.50 AKAM1403V67.5 7.45 0.00 6.25 178.0 9.05 265.0 0.0 0
67.50 AKAM1410V67.5 7.45 0.00 6.95 97.0 8.45 224.0 0.0 0
67.50 AKAM1418V67.5 7.30 -0.25 7.20 303.0 8.25 394.0 12.0 12
67.50 AKAM1424V67.5 7.40 0.00 6.55 63.0 8.90 70.0 0.0 0
67.50 AKAM1431V67.5 8.00 0.00 7.50 239.0 8.80 540.0 0.0 0
68.00 AKAM1403V68 8.05 0.00 6.75 178.0 9.60 204.0 0.0 0
68.00 AKAM1410V68 7.65 0.00 7.40 131.0 8.95 296.0 0.0 0
68.00 AKAM1418V68 8.05 0.00 7.65 274.0 8.70 384.0 0.0 0
68.00 AKAM1424V68 7.90 0.00 7.05 65.0 9.35 80.0 0.0 0
68.00 AKAM1431V68 8.30 0.00 7.95 300.0 9.25 406.0 0.0 0
68.50 AKAM1403V68.5 7.75 0.00 7.25 178.0 10.00 66.0 0.0 0
68.50 AKAM1418V68.5 8.55 0.00 8.15 223.0 9.20 354.0 0.0 0
69.00 AKAM1418V69 9.05 0.00 8.65 250.0 9.70 385.0 0.0 0
69.50 AKAM1418V69.5 9.55 0.00 9.15 263.0 10.20 382.0 0.0 0
70.00 AKAM1403V70 10.00 0.00 8.60 152.0 10.45 38.0 0.0 0
70.00 AKAM1410V70 9.50 0.00 9.35 133.0 10.90 91.0 0.0 0
70.00 AKAM1418V70 10.05 0.00 9.50 256.0 10.70 375.0 0.0 0
72.50 AKAM1403V72.5 11.75 0.00 10.85 50.0 13.00 183.0 0.0 0
72.50 AKAM1418V72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 AKAM1403V75 14.20 0.00 13.20 142.0 17.10 152.0 0.0 0
75.00 AKAM1418V75 14.10 0.00 13.30 142.0 17.05 152.0 0.0 0
80.00 AKAM1403V80 19.20 0.00 18.15 152.0 22.10 142.0 0.0 0