$53.99 +0.15 (0.28%) Akamai Technologies Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 53.99
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.15 (0.28%)
Prev Close: 53.84
Open: 53.66
Bid: 53.99
Ask: 54.00
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AKAM1424J40 13.55 0.00 12.85 75.0 14.75 71.0 0.0 0
45.00 AKAM1424J45 8.45 0.00 8.40 66.0 9.50 415.0 0.0 0
45.00 AKAM1431J45 8.90 0.00 8.70 136.0 9.90 121.0 0.0 0
46.00 AKAM1424J46 7.45 0.00 7.40 182.0 8.60 201.0 0.0 0
47.00 AKAM1424J47 6.50 0.00 6.40 180.0 7.60 185.0 0.0 0
47.50 AKAM1424J47.5 6.15 0.00 5.90 182.0 7.00 123.0 0.0 0
48.00 AKAM1424J48 5.50 0.00 5.40 225.0 6.70 235.0 0.0 0
48.50 AKAM1424J48.5 5.00 -0.15 5.00 152.0 6.15 189.0 7.0 7
49.00 AKAM1424J49 4.50 0.00 4.50 162.0 5.60 182.0 0.0 0
49.50 AKAM1424J49.5 3.85 -0.30 4.05 170.0 5.05 130.0 10.0 10
49.50 AKAM1431J49.5 4.90 -0.15 4.85 637.0 5.65 422.0 11.0 11
50.00 AKAM1424J50 3.35 -0.30 3.55 174.0 4.75 528.0 19.0 19
50.00 AKAM1431J50 4.45 0.00 4.50 620.0 5.15 319.0 0.0 0
50.50 AKAM1424J50.5 3.25 0.00 3.10 150.0 4.15 228.0 0.0 0
50.50 AKAM1431J50.5 4.30 0.00 4.15 691.0 4.85 275.0 0.0 0
51.00 AKAM1424J51 2.63 -0.21 2.65 161.0 3.70 297.0 22.0 22
51.00 AKAM1431J51 4.00 0.00 4.10 292.0 4.45 429.0 0.0 0
51.50 AKAM1424J51.5 2.23 0.00 2.22 591.0 3.10 579.0 0.0 0
51.50 AKAM1431J51.5 3.75 0.00 3.70 356.0 4.10 475.0 0.0 0
52.00 AKAM1424J52 1.99 0.00 1.79 595.0 2.74 857.0 0.0 0
52.00 AKAM1431J52 4.60 1.50 3.30 505.0 3.70 632.0 5.0 5
52.50 AKAM1424J52.5 3.30 1.51 1.68 199.0 2.25 626.0 14.0 14
52.50 AKAM1431J52.5 3.00 0.00 3.10 220.0 3.45 792.0 0.0 0
53.00 AKAM1424J53 1.36 0.00 1.35 38.0 1.85 831.0 0.0 0
53.00 AKAM1431J53 4.45 1.72 2.80 10.0 3.10 607.0 9.0 9
53.50 AKAM1424J53.5 1.19 0.00 1.02 38.0 1.30 849.0 1.0 17
53.50 AKAM1431J53.5 2.40 0.00 2.49 454.0 2.81 687.0 32.0 32
54.00 AKAM1424J54 0.86 0.00 0.73 47.0 0.90 886.0 45.0 71
54.00 AKAM1431J54 2.55 0.32 2.27 13.0 2.49 472.0 108.0 29
54.50 AKAM1424J54.5 0.60 -0.07 0.51 42.0 0.68 907.0 30.0 17
54.50 AKAM1431J54.5 2.00 -0.02 2.02 298.0 2.20 196.0 40.0 58
55.00 AKAM1424J55 0.42 -0.13 0.34 26.0 0.41 130.0 4.0 47
55.00 AKAM1431J55 1.93 -0.22 1.76 411.0 2.08 736.0 8.0 42
55.50 AKAM1424J55.5 0.30 -0.02 0.21 27.0 0.33 953.0 9.0 0
55.50 AKAM1431J55.5 1.65 0.06 1.61 6.0 1.80 503.0 2.0 5
56.00 AKAM1424J56 0.16 -0.12 0.11 105.0 0.20 29.0 43.0 41
56.00 AKAM1431J56 1.60 0.05 1.40 1.0 1.56 269.0 1.0 7
56.50 AKAM1424J56.5 0.15 -0.06 0.04 367.0 0.20 855.0 20.0 37
56.50 AKAM1431J56.5 1.25 -0.02 1.17 462.0 1.38 405.0 2.0 0
57.00 AKAM1424J57 0.07 0.00 0.02 16.0 0.16 397.0 0.0 0
57.00 AKAM1431J57 2.48 1.37 1.06 23.0 1.21 360.0 8.0 8
57.50 AKAM1424J57.5 0.10 0.00 0.07 144.0 0.15 424.0 15.0 29
57.50 AKAM1431J57.5 1.00 -0.05 0.89 385.0 1.07 357.0 10.0 39
58.00 AKAM1424J58 0.39 0.37 0.02 203.0 0.13 275.0 10.0 61
58.00 AKAM1431J58 1.32 0.59 0.79 274.0 0.95 478.0 1.0 6
58.50 AKAM1424J58.5 0.20 0.18 0.02 99.0 0.06 87.0 8.0 112
58.50 AKAM1431J58.5 0.75 0.00 0.68 94.0 0.82 423.0 10.0 8
59.00 AKAM1424J59 0.15 0.14 0.02 2.0 0.06 92.0 16.0 34
59.00 AKAM1431J59 0.71 0.00 0.59 402.0 0.73 464.0 1.0 14
59.50 AKAM1424J59.5 0.64 0.55 0.04 202.0 0.12 177.0 12.0 81
59.50 AKAM1431J59.5 0.55 0.04 0.50 171.0 0.63 287.0 4.0 9
60.00 AKAM1424J60 0.72 0.63 0.02 189.0 0.11 156.0 2.0 52
60.00 AKAM1431J60 0.47 -0.10 0.36 491.0 0.56 296.0 12.0 91
60.50 AKAM1424J60.5 2.63 2.55 0.01 10.0 0.11 207.0 59.0 59
60.50 AKAM1431J60.5 0.70 0.37 0.31 552.0 0.53 748.0 16.0 18
61.00 AKAM1424J61 0.62 0.54 0.01 10.0 0.11 241.0 29.0 33
61.00 AKAM1431J61 0.40 0.00 0.24 537.0 0.46 564.0 2.0 27
61.50 AKAM1424J61.5 0.50 0.42 0.01 11.0 0.06 108.0 45.0 154
61.50 AKAM1431J61.5 0.53 0.29 0.19 524.0 0.41 447.0 12.0 22
62.00 AKAM1424J62 0.04 0.00 0.01 2.0 0.12 249.0 4.0 21
62.00 AKAM1431J62 0.46 0.26 0.15 602.0 0.34 251.0 7.0 22
62.50 AKAM1424J62.5 0.90 0.83 0.01 2.0 0.12 267.0 1.0 53
62.50 AKAM1431J62.5 0.39 0.22 0.13 451.0 0.38 659.0 3.0 11
63.00 AKAM1424J63 0.76 0.69 0.01 200.0 0.12 242.0 6.0 60
63.00 AKAM1431J63 2.61 2.46 0.12 245.0 0.35 671.0 18.0 18
63.50 AKAM1424J63.5 0.30 0.23 0.01 2.0 0.14 265.0 1.0 22
63.50 AKAM1431J63.5 0.75 0.64 0.09 406.0 0.33 777.0 5.0 11
64.00 AKAM1424J64 0.55 0.48 0.01 146.0 0.15 295.0 10.0 20
64.00 AKAM1431J64 0.21 0.10 0.08 477.0 0.32 735.0 3.0 26
64.50 AKAM1424J64.5 1.04 0.85 0.01 1.0 0.19 342.0 10.0 10
64.50 AKAM1431J64.5 0.24 0.16 0.07 423.0 0.29 607.0 6.0 217
65.00 AKAM1424J65 1.59 1.42 0.01 5.0 0.17 354.0 20.0 169
65.00 AKAM1431J65 0.10 0.04 0.04 454.0 0.27 617.0 8.0 47
65.50 AKAM1424J65.5 1.30 1.12 0.01 10.0 0.18 300.0 2.0 2
65.50 AKAM1431J65.5 0.05 0.00 0.04 431.0 0.25 708.0 0.0 0
66.00 AKAM1424J66 0.18 0.00 0.01 10.0 0.18 303.0 0.0 0
66.00 AKAM1431J66 0.04 0.00 0.03 417.0 0.25 681.0 0.0 0
66.50 AKAM1424J66.5 0.16 0.00 0.01 11.0 0.16 213.0 0.0 0
66.50 AKAM1431J66.5 0.03 0.00 0.02 441.0 0.25 679.0 0.0 0
67.00 AKAM1424J67 0.33 0.17 0.01 5.0 0.16 213.0 2.0 2
67.00 AKAM1431J67 0.02 0.00 0.02 324.0 0.25 441.0 0.0 0
67.50 AKAM1424J67.5 0.29 0.13 0.01 1.0 0.16 216.0 2.0 2
67.50 AKAM1431J67.5 1.20 1.19 0.01 10.0 0.24 380.0 1.0 1
68.00 AKAM1424J68 0.25 0.09 0.01 21.0 0.16 302.0 1.0 26
68.00 AKAM1431J68 0.01 0.00 0.01 2.0 0.25 453.0 0.0 0
70.00 AKAM1424J70 0.17 0.00 0.00 0.0 0.17 202.0 0.0 0
70.00 AKAM1431J70 0.23 0.00 0.01 2.0 0.23 459.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AKAM1424V40 0.20 0.00 0.00 0.0 0.20 142.0 0.0 0
45.00 AKAM1424V45 0.21 0.00 0.02 57.0 0.22 371.0 0.0 0
45.00 AKAM1431V45 0.18 0.00 0.19 347.0 0.43 482.0 0.0 0
46.00 AKAM1424V46 0.20 0.00 0.01 1.0 0.22 214.0 0.0 0
47.00 AKAM1424V47 0.20 0.00 0.06 4.0 0.23 352.0 0.0 0
47.50 AKAM1424V47.5 0.01 0.00 0.08 41.0 0.22 283.0 0.0 0
48.00 AKAM1424V48 0.01 0.00 0.10 48.0 0.23 318.0 0.0 0
48.50 AKAM1424V48.5 0.01 0.00 0.01 183.0 0.25 532.0 0.0 0
49.00 AKAM1424V49 0.28 0.26 0.01 94.0 0.22 674.0 10.0 10
49.50 AKAM1424V49.5 0.03 0.00 0.02 94.0 0.26 843.0 0.0 0
49.50 AKAM1431V49.5 0.81 0.00 0.75 308.0 0.90 302.0 20.0 20
50.00 AKAM1424V50 0.06 0.00 0.03 52.0 0.13 680.0 0.0 0
50.00 AKAM1431V50 0.92 0.01 0.83 479.0 1.01 645.0 7.0 1
50.50 AKAM1424V50.5 0.51 0.45 0.03 235.0 0.28 812.0 8.0 8
50.50 AKAM1431V50.5 1.03 0.00 0.93 431.0 1.16 400.0 0.0 0
51.00 AKAM1424V51 0.14 0.00 0.06 102.0 0.20 731.0 7.0 159
51.00 AKAM1431V51 1.14 0.00 1.10 341.0 1.31 315.0 0.0 0
51.50 AKAM1424V51.5 0.62 0.42 0.09 116.0 0.36 1132.0 59.0 59
51.50 AKAM1431V51.5 1.34 0.00 1.24 86.0 1.40 240.0 0.0 0
52.00 AKAM1424V52 0.33 0.00 0.14 107.0 0.23 442.0 4.0 199
52.00 AKAM1431V52 1.12 -0.39 1.30 491.0 1.50 91.0 5.0 5
52.50 AKAM1424V52.5 0.44 0.00 0.22 83.0 0.33 887.0 12.0 52
52.50 AKAM1431V52.5 2.56 0.85 1.56 427.0 1.74 562.0 70.0 74
53.00 AKAM1424V53 0.49 -0.10 0.33 95.0 0.42 603.0 20.0 121
53.00 AKAM1431V53 2.88 1.02 1.77 99.0 1.96 670.0 60.0 62
53.50 AKAM1424V53.5 1.05 0.34 0.48 78.0 0.57 198.0 5.0 7
53.50 AKAM1431V53.5 2.17 0.00 1.90 454.0 2.16 577.0 13.0 109
54.00 AKAM1424V54 1.00 0.00 0.70 59.0 0.80 740.0 45.0 46
54.00 AKAM1431V54 2.39 -0.23 2.22 5.0 2.36 181.0 40.0 87
54.50 AKAM1424V54.5 1.55 0.32 0.96 17.0 1.13 734.0 10.0 33
54.50 AKAM1431V54.5 2.61 0.00 2.43 424.0 2.62 174.0 0.0 0
55.00 AKAM1424V55 1.01 -0.35 1.31 16.0 1.52 639.0 1.0 1
55.00 AKAM1431V55 4.08 1.31 2.65 360.0 3.05 816.0 4.0 4
55.50 AKAM1424V55.5 2.52 0.71 1.43 303.0 2.01 704.0 1.0 1
55.50 AKAM1431V55.5 3.10 -0.35 3.05 14.0 3.25 735.0 18.0 50
56.00 AKAM1424V56 3.64 1.55 1.72 487.0 2.80 751.0 1.0 170
56.00 AKAM1431V56 1.48 -1.97 3.20 259.0 3.55 460.0 1.0 1
56.50 AKAM1424V56.5 0.81 -1.69 2.17 410.0 3.25 562.0 38.0 38
56.50 AKAM1431V56.5 0.73 -2.92 3.65 239.0 3.90 260.0 1.0 1
57.00 AKAM1424V57 1.88 -0.87 2.62 462.0 3.70 791.0 5.0 278
57.00 AKAM1431V57 4.00 -0.05 4.00 79.0 4.25 406.0 58.0 50
57.50 AKAM1424V57.5 5.27 1.97 3.00 262.0 4.20 479.0 1.0 41
57.50 AKAM1431V57.5 5.60 1.20 4.20 394.0 4.50 23.0 5.0 24
58.00 AKAM1424V58 2.95 -0.55 3.55 591.0 4.65 748.0 40.0 245
58.00 AKAM1431V58 3.70 -1.15 4.45 543.0 4.85 199.0 7.0 58
58.50 AKAM1424V58.5 2.22 -2.03 3.80 155.0 5.15 565.0 5.0 99
58.50 AKAM1431V58.5 4.05 -0.95 4.90 479.0 5.85 722.0 13.0 35
59.00 AKAM1424V59 2.17 -2.63 4.30 143.0 5.65 561.0 29.0 45
59.00 AKAM1431V59 4.35 -1.15 5.35 480.0 6.25 740.0 17.0 17
59.50 AKAM1424V59.5 3.30 -2.00 4.90 163.0 6.15 566.0 34.0 65
59.50 AKAM1431V59.5 4.70 -1.20 5.85 251.0 6.65 693.0 9.0 30
60.00 AKAM1424V60 2.03 -3.77 5.55 570.0 6.65 812.0 20.0 289
60.00 AKAM1431V60 3.70 -2.65 6.00 457.0 7.15 676.0 20.0 259
60.50 AKAM1424V60.5 2.55 -3.70 5.75 291.0 7.15 699.0 32.0 117
60.50 AKAM1431V60.5 6.45 0.00 6.50 495.0 7.55 662.0 25.0 0
61.00 AKAM1424V61 3.81 -2.94 6.20 246.0 7.65 715.0 32.0 112
61.00 AKAM1431V61 7.70 0.00 6.95 411.0 8.00 662.0 8.0 33
61.50 AKAM1424V61.5 2.53 -4.72 6.85 68.0 8.40 177.0 80.0 80
61.50 AKAM1431V61.5 7.81 0.00 7.35 374.0 8.45 636.0 25.0 25
62.00 AKAM1424V62 2.09 -5.66 7.50 52.0 8.90 372.0 1.0 183
62.00 AKAM1431V62 8.05 0.00 7.85 273.0 8.90 522.0 0.0 0
62.50 AKAM1424V62.5 4.05 -4.20 7.70 154.0 9.30 549.0 150.0 149
62.50 AKAM1431V62.5 5.50 -2.95 8.25 101.0 9.35 355.0 20.0 58
63.00 AKAM1424V63 3.05 -5.70 8.20 30.0 9.95 186.0 40.0 40
63.00 AKAM1431V63 5.85 -3.15 8.60 98.0 9.85 390.0 25.0 25
63.50 AKAM1424V63.5 9.00 0.00 7.95 51.0 11.10 114.0 0.0 0
63.50 AKAM1431V63.5 9.45 0.00 9.00 88.0 10.30 337.0 0.0 0
64.00 AKAM1424V64 5.40 -4.10 8.50 51.0 11.45 114.0 1.0 1
64.00 AKAM1431V64 9.95 0.00 9.55 79.0 10.85 377.0 0.0 0
64.50 AKAM1424V64.5 10.00 0.00 8.75 60.0 12.25 71.0 0.0 0
64.50 AKAM1431V64.5 7.80 -2.60 10.00 70.0 11.30 343.0 31.0 49
65.00 AKAM1424V65 9.80 0.00 8.95 21.0 12.70 87.0 0.0 0
65.00 AKAM1431V65 10.90 0.00 10.60 66.0 11.80 329.0 0.0 0
65.50 AKAM1424V65.5 10.60 0.00 9.75 60.0 13.25 71.0 0.0 0
65.50 AKAM1431V65.5 11.35 0.00 11.10 81.0 12.25 306.0 0.0 0
66.00 AKAM1424V66 10.65 0.00 10.25 60.0 13.70 71.0 0.0 0
66.00 AKAM1431V66 11.85 0.00 11.60 60.0 12.75 264.0 0.0 0
66.50 AKAM1424V66.5 11.60 0.00 10.30 2.0 13.55 51.0 0.0 0
66.50 AKAM1431V66.5 12.35 0.00 12.10 70.0 13.25 274.0 0.0 0
67.00 AKAM1424V67 12.20 0.00 11.00 26.0 15.05 46.0 0.0 0
67.00 AKAM1431V67 12.85 0.00 11.75 72.0 13.75 292.0 0.0 0
67.50 AKAM1424V67.5 12.00 0.00 11.50 26.0 15.55 31.0 0.0 0
67.50 AKAM1431V67.5 13.30 0.00 12.25 60.0 14.25 282.0 0.0 0
68.00 AKAM1424V68 12.00 0.00 13.00 61.0 16.00 27.0 0.0 0
68.00 AKAM1431V68 13.80 0.00 13.55 72.0 14.70 273.0 0.0 0
70.00 AKAM1424V70 14.40 0.00 14.00 30.0 17.75 31.0 0.0 0
70.00 AKAM1431V70 15.80 0.00 15.50 72.0 16.85 258.0 0.0 0