$64.21 +0.19 (0.30%) Akamai Technologies Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 64.21
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.19 (0.30%)
Prev Close: 64.02
Open: 64.23
Bid: 64.19
Ask: 64.21
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1428K45 17.50 0.00 16.70 11.0 21.40 126.0 0.0 0
49.50 AKAM1428K49.5 12.30 0.00 12.55 1.0 16.95 42.0 0.0 0
50.00 AKAM1428K50 12.50 0.00 12.00 10.0 16.40 30.0 0.0 0
50.50 AKAM1428K50.5 12.00 0.00 11.35 21.0 15.75 24.0 0.0 0
51.00 AKAM1428K51 11.50 0.00 10.75 1.0 15.40 126.0 0.0 0
51.50 AKAM1428K51.5 11.00 0.00 10.30 1.0 12.90 31.0 0.0 0
52.00 AKAM1428K52 10.50 0.00 9.90 1.0 12.40 31.0 0.0 0
52.50 AKAM1428K52.5 6.65 -3.20 9.35 1.0 11.90 61.0 9.0 29
53.00 AKAM1428K53 3.35 -6.40 9.15 126.0 13.50 20.0 20.0 20
53.50 AKAM1428K53.5 3.10 -6.10 8.15 10.0 10.90 31.0 20.0 20
54.00 AKAM1428K54 8.91 0.21 7.70 10.0 10.40 32.0 1.0 2
54.50 AKAM1428K54.5 7.05 0.00 7.70 1.0 11.65 1.0 0.0 0
55.00 AKAM1428K55 4.48 -3.97 7.15 31.0 11.15 57.0 10.0 9
55.50 AKAM1428K55.5 2.34 -5.51 7.30 11.0 8.90 31.0 2.0 2
56.00 AKAM1428K56 3.35 -3.90 6.10 31.0 9.40 31.0 10.0 16
56.50 AKAM1428K56.5 6.55 0.00 6.00 21.0 8.90 46.0 0.0 0
57.00 AKAM1428K57 3.10 -3.15 5.95 76.0 7.40 571.0 2.0 2
57.50 AKAM1428K57.5 3.00 -2.80 4.70 31.0 7.70 63.0 3.0 16
58.00 AKAM1428K58 5.40 0.20 4.85 76.0 6.40 569.0 20.0 26
58.50 AKAM1428K58.5 2.01 -3.14 4.20 31.0 6.95 61.0 17.0 57
59.00 AKAM1428K59 5.23 0.00 4.50 61.0 5.40 50.0 3.0 5
59.50 AKAM1428K59.5 2.23 -2.02 3.10 31.0 5.80 84.0 2.0 31
60.00 AKAM1428K60 3.00 -0.75 3.55 59.0 4.40 20.0 10.0 71
60.50 AKAM1428K60.5 1.50 -1.75 2.93 157.0 3.90 165.0 5.0 76
61.00 AKAM1428K61 3.17 0.42 2.74 165.0 3.40 639.0 50.0 87
61.50 AKAM1428K61.5 2.57 0.32 2.11 486.0 2.86 558.0 1.0 116
62.00 AKAM1428K62 1.94 0.14 1.44 463.0 2.39 548.0 20.0 107
62.50 AKAM1428K62.5 1.92 0.44 1.28 71.0 1.84 101.0 3.0 62
63.00 AKAM1428K63 0.93 -0.13 0.77 154.0 1.40 355.0 1.0 35
63.50 AKAM1428K63.5 0.73 -0.16 0.53 555.0 0.89 184.0 1.0 61
64.00 AKAM1428K64 0.65 0.23 0.36 149.0 0.48 21.0 107.0 234
64.50 AKAM1428K64.5 0.23 -0.23 0.08 934.0 0.24 10.0 3.0 111
65.00 AKAM1428K65 0.23 0.00 0.13 61.0 0.32 756.0 3.0 34
65.50 AKAM1428K65.5 0.22 0.18 0.04 21.0 0.24 470.0 3.0 3
66.00 AKAM1428K66 0.14 -0.07 0.02 244.0 0.22 444.0 1.0 1
66.50 AKAM1428K66.5 0.20 0.00 0.02 265.0 0.18 206.0 0.0 0
67.00 AKAM1428K67 0.10 -0.08 0.07 10.0 0.19 223.0 1.0 1
67.50 AKAM1428K67.5 0.16 0.00 0.00 0.0 0.16 137.0 0.0 0
68.00 AKAM1428K68 0.15 0.00 0.00 0.0 0.15 135.0 0.0 0
68.50 AKAM1428K68.5 0.14 0.00 0.00 0.0 0.14 122.0 0.0 0
69.00 AKAM1428K69 0.14 0.00 0.00 0.0 0.14 124.0 0.0 0
69.50 AKAM1428K69.5 0.14 0.00 0.00 0.0 0.14 124.0 0.0 0
70.00 AKAM1428K70 0.14 0.00 0.02 127.0 0.15 171.0 0.0 0
70.50 AKAM1428K70.5 0.15 0.00 0.00 0.0 0.15 102.0 0.0 0
71.00 AKAM1428K71 0.14 0.00 0.00 0.0 0.14 122.0 0.0 0
71.50 AKAM1428K71.5 0.14 0.00 0.00 0.0 0.14 100.0 0.0 0
72.00 AKAM1428K72 0.14 0.00 0.00 0.0 0.14 103.0 0.0 0
72.50 AKAM1428K72.5 0.14 0.00 0.00 0.0 0.14 124.0 0.0 0
73.00 AKAM1428K73 0.14 0.00 0.00 0.0 0.14 116.0 0.0 0
75.00 AKAM1428K75 0.14 0.00 0.00 0.0 0.14 137.0 0.0 0
80.00 AKAM1428K80 0.14 0.00 0.00 0.0 0.14 136.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1428W45 0.35 0.19 0.05 123.0 0.13 79.0 3.0 19
49.50 AKAM1428W49.5 0.14 0.00 0.02 119.0 0.15 169.0 0.0 0
50.00 AKAM1428W50 0.10 0.00 0.04 123.0 0.14 156.0 0.0 0
50.50 AKAM1428W50.5 0.14 0.00 0.05 488.0 0.14 151.0 0.0 0
51.00 AKAM1428W51 1.27 1.11 0.02 20.0 0.17 207.0 8.0 8
51.50 AKAM1428W51.5 0.23 0.10 0.01 34.0 0.16 165.0 7.0 12
52.00 AKAM1428W52 0.14 0.00 0.02 296.0 0.14 150.0 0.0 0
52.50 AKAM1428W52.5 0.14 0.00 0.01 1.0 0.14 177.0 0.0 0
53.00 AKAM1428W53 1.89 1.76 0.01 97.0 0.16 172.0 8.0 8
53.50 AKAM1428W53.5 0.14 0.00 0.02 107.0 0.14 146.0 0.0 0
54.00 AKAM1428W54 0.14 0.00 0.03 107.0 0.14 169.0 0.0 0
54.50 AKAM1428W54.5 3.05 2.67 0.06 65.0 0.19 235.0 48.0 48
55.00 AKAM1428W55 0.55 0.37 0.08 62.0 0.13 171.0 15.0 34
55.50 AKAM1428W55.5 3.60 3.22 0.01 126.0 0.19 224.0 20.0 20
56.00 AKAM1428W56 3.95 3.57 0.01 304.0 0.19 241.0 20.0 20
56.50 AKAM1428W56.5 4.20 4.06 0.01 377.0 0.14 183.0 20.0 20
57.00 AKAM1428W57 0.35 0.21 0.02 2.0 0.14 182.0 21.0 122
57.50 AKAM1428W57.5 4.95 4.81 0.01 564.0 0.14 171.0 8.0 8
58.00 AKAM1428W58 0.15 0.01 0.01 10.0 0.14 187.0 2.0 28
58.50 AKAM1428W58.5 0.35 0.29 0.01 10.0 0.05 39.0 5.0 202
59.00 AKAM1428W59 1.44 1.33 0.05 11.0 0.11 162.0 2.0 2
59.50 AKAM1428W59.5 1.80 1.65 0.06 92.0 0.02 1.0 1.0 115
60.00 AKAM1428W60 0.02 -0.12 0.05 43.0 0.03 1.0 1.0 5
60.50 AKAM1428W60.5 0.05 0.04 0.01 3.0 0.05 21.0 2.0 235
61.00 AKAM1428W61 1.20 1.14 0.13 50.0 0.14 186.0 1.0 76
61.50 AKAM1428W61.5 0.78 0.61 0.03 162.0 0.18 218.0 7.0 20
62.00 AKAM1428W62 0.20 0.11 0.10 159.0 0.05 11.0 20.0 60
62.50 AKAM1428W62.5 0.03 0.01 0.03 2.0 0.05 1.0 2.0 49
63.00 AKAM1428W63 0.24 0.23 0.01 18.0 0.19 581.0 34.0 34
63.50 AKAM1428W63.5 0.44 0.31 0.13 947.0 0.29 820.0 4.0 6
64.00 AKAM1428W64 0.27 -0.18 0.12 976.0 0.36 610.0 6.0 3
64.50 AKAM1428W64.5 0.49 0.00 0.46 49.0 0.74 580.0 2.0 2
65.00 AKAM1428W65 1.70 1.05 0.54 519.0 1.70 567.0 1.0 13
65.50 AKAM1428W65.5 1.00 0.00 1.00 136.0 1.79 490.0 0.0 0
66.00 AKAM1428W66 2.00 0.00 1.30 207.0 2.44 477.0 3.0 3
66.50 AKAM1428W66.5 1.82 0.00 1.78 131.0 2.77 486.0 0.0 0
67.00 AKAM1428W67 2.27 0.00 2.27 167.0 3.45 504.0 0.0 0
67.50 AKAM1428W67.5 2.68 0.00 2.62 161.0 3.90 504.0 0.0 0
68.00 AKAM1428W68 3.10 0.00 3.10 159.0 4.30 82.0 0.0 0
68.50 AKAM1428W68.5 3.55 0.00 3.60 154.0 4.90 90.0 0.0 0
69.00 AKAM1428W69 4.00 0.00 2.82 109.0 5.45 286.0 0.0 0
69.50 AKAM1428W69.5 4.50 0.00 3.20 41.0 6.10 89.0 0.0 0
70.00 AKAM1428W70 5.00 0.00 4.10 10.0 6.60 46.0 0.0 0
70.50 AKAM1428W70.5 5.35 0.00 4.20 126.0 8.20 126.0 0.0 0
71.00 AKAM1428W71 5.70 0.00 4.75 131.0 8.20 34.0 0.0 0
71.50 AKAM1428W71.5 6.40 0.00 5.05 1.0 8.65 131.0 0.0 0
72.00 AKAM1428W72 6.90 0.00 5.75 21.0 9.35 21.0 0.0 0
72.50 AKAM1428W72.5 7.00 0.00 6.20 41.0 9.10 89.0 0.0 0
73.00 AKAM1428W73 7.55 0.00 6.60 21.0 10.95 11.0 0.0 0
75.00 AKAM1428W75 8.95 0.00 8.60 126.0 13.25 2.0 0.0 0
80.00 AKAM1428W80 13.70 0.00 13.50 10.0 17.95 11.0 0.0 0