Akamai Technologies Inc $60.42

up +0.40


29/8/2014 04:00 PM  |  NASDAQ : AKAM  
Industries : Internet / Internet Information Providers
Last Trade: 60.42
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.40 (0.67 %)
Prev Close: 60.02
Open: 60.36
Bid: 60.40
Ask: 60.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AKAM Trend Analysis - it has outperformed the S&P 500 by 8%
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1420I45 13.35 0.00 13.75 16.0 17.10 16.0 0.0 0
47.00 AKAM1420I47 10.10 0.00 10.10 1.0 13.60 1.0 0.0 0
48.00 AKAM1405I48 0.00 0.00 10.75 112.0 14.35 11.0 0.0 0
48.00 AKAM1420I48 9.15 0.00 9.15 1.0 12.90 1.0 0.0 0
49.00 AKAM1405I49 0.00 0.00 9.70 29.0 13.15 29.0 0.0 0
49.00 AKAM1420I49 8.55 0.00 8.55 1.0 11.95 1.0 0.0 0
49.50 AKAM1426I49.5 8.90 0.00 10.00 42.0 12.30 276.0 0.0 0
50.00 AKAM1405I50 0.00 0.00 8.70 1.0 12.05 26.0 0.0 0
50.00 AKAM1412I50 0.00 0.00 8.75 41.0 12.00 40.0 0.0 0
50.00 AKAM1420I50 11.20 1.45 10.05 155.0 10.75 326.0 1.0 1
50.00 AKAM1426I50 8.40 0.00 9.80 61.0 11.85 246.0 0.0 0
50.50 AKAM1426I50.5 8.90 0.00 9.30 61.0 11.55 162.0 0.0 0
51.00 AKAM1426I51 8.25 0.00 8.85 42.0 10.20 39.0 0.0 0
51.50 AKAM1405I51.5 7.85 0.00 8.20 27.0 9.65 27.0 0.0 0
51.50 AKAM1426I51.5 8.00 0.00 8.35 75.0 9.65 208.0 0.0 0
52.00 AKAM1405I52 7.30 0.00 7.70 84.0 9.15 220.0 0.0 0
52.00 AKAM1412I52 7.35 0.00 7.75 61.0 9.10 226.0 0.0 0
52.00 AKAM1426I52 7.50 0.00 7.85 68.0 9.20 223.0 0.0 0
52.50 AKAM1405I52.5 6.80 0.00 7.15 84.0 8.65 220.0 0.0 0
52.50 AKAM1420I52.5 7.30 0.00 7.55 271.0 8.30 328.0 1.0 7
52.50 AKAM1426I52.5 7.00 0.00 7.30 47.0 8.70 299.0 0.0 0
53.00 AKAM1405I53 6.40 0.00 6.65 84.0 8.35 220.0 0.0 0
53.00 AKAM1412I53 6.30 0.00 6.75 70.0 8.10 226.0 0.0 0
53.00 AKAM1420I53 6.80 0.00 7.05 171.0 7.80 351.0 0.0 0
53.00 AKAM1426I53 6.55 0.00 6.90 72.0 8.20 210.0 0.0 0
53.50 AKAM1405I53.5 5.95 0.00 6.15 54.0 7.95 180.0 0.0 0
53.50 AKAM1412I53.5 6.20 0.00 6.30 249.0 7.55 432.0 0.0 0
53.50 AKAM1420I53.5 6.30 0.00 6.60 185.0 7.30 318.0 0.0 0
53.50 AKAM1426I53.5 6.00 0.00 6.40 59.0 7.70 219.0 0.0 0
54.00 AKAM1405I54 5.45 0.00 5.75 54.0 7.15 180.0 0.0 0
54.00 AKAM1412I54 5.55 0.00 5.80 323.0 6.80 58.0 0.0 0
54.00 AKAM1420I54 5.85 0.00 6.10 268.0 6.75 389.0 0.0 0
54.00 AKAM1426I54 5.60 0.00 5.95 59.0 7.20 200.0 0.0 0
54.50 AKAM1405I54.5 4.75 0.00 5.25 132.0 6.65 323.0 0.0 0
54.50 AKAM1412I54.5 5.20 0.00 5.30 157.0 6.25 262.0 0.0 0
54.50 AKAM1420I54.5 5.35 0.00 5.60 286.0 6.40 415.0 0.0 0
54.50 AKAM1426I54.5 5.10 0.00 5.50 61.0 6.70 438.0 0.0 0
55.00 AKAM1405I55 4.70 0.00 4.80 125.0 6.10 323.0 0.0 0
55.00 AKAM1412I55 4.75 0.00 5.05 130.0 6.00 423.0 0.0 0
55.00 AKAM1420I55 6.20 1.30 5.10 287.0 5.80 422.0 2.0 130
55.00 AKAM1426I55 4.54 -0.11 5.10 95.0 6.05 441.0 2.0 2
55.50 AKAM1405I55.5 4.20 0.00 4.45 324.0 5.30 294.0 0.0 0
55.50 AKAM1412I55.5 4.25 0.00 4.50 196.0 5.50 429.0 0.0 0
55.50 AKAM1420I55.5 4.45 0.00 4.70 288.0 5.35 502.0 0.0 0
55.50 AKAM1426I55.5 4.15 0.00 4.55 101.0 5.60 440.0 0.0 0
56.00 AKAM1405I56 3.75 0.00 3.95 339.0 4.90 515.0 0.0 0
56.00 AKAM1412I56 3.80 0.00 4.00 169.0 5.15 452.0 0.0 0
56.00 AKAM1420I56 3.95 0.00 4.20 271.0 4.85 431.0 0.0 0
56.00 AKAM1426I56 3.80 0.05 4.30 268.0 5.15 573.0 10.0 10
56.50 AKAM1405I56.5 3.25 0.00 3.45 336.0 4.25 501.0 0.0 0
56.50 AKAM1412I56.5 3.35 0.00 3.55 214.0 4.30 387.0 0.0 0
56.50 AKAM1420I56.5 3.50 0.00 3.75 350.0 4.25 377.0 0.0 0
56.50 AKAM1426I56.5 3.30 0.00 3.85 273.0 4.75 593.0 0.0 0
57.00 AKAM1405I57 1.90 -0.94 3.10 414.0 3.75 560.0 3.0 29
57.00 AKAM1412I57 2.88 0.00 3.10 341.0 3.85 451.0 0.0 0
57.00 AKAM1420I57 3.10 0.00 3.30 537.0 3.75 492.0 0.0 0
57.00 AKAM1426I57 2.94 0.00 3.40 378.0 4.35 752.0 0.0 0
57.50 AKAM1405I57.5 2.31 0.00 2.60 209.0 3.45 489.0 0.0 0
57.50 AKAM1412I57.5 1.65 -0.88 2.75 649.0 3.25 665.0 18.0 18
57.50 AKAM1420I57.5 3.30 0.35 3.10 14.0 3.25 1.0 11.0 559
57.50 AKAM1426I57.5 2.93 0.36 3.00 402.0 3.70 577.0 14.0 30
58.00 AKAM1405I58 2.52 0.53 2.38 91.0 2.78 564.0 50.0 50
58.00 AKAM1412I58 2.01 0.00 2.30 353.0 3.00 662.0 0.0 0
58.00 AKAM1420I58 2.70 0.00 2.70 104.0 2.86 183.0 1.0 2
58.00 AKAM1426I58 2.44 -0.04 2.60 365.0 3.30 518.0 2.0 2
58.50 AKAM1405I58.5 2.00 0.41 1.65 456.0 2.36 618.0 3.0 171
58.50 AKAM1412I58.5 2.77 0.89 2.11 96.0 2.58 747.0 5.0 2
58.50 AKAM1420I58.5 2.50 0.46 2.30 76.0 2.44 148.0 1.0 12
58.50 AKAM1426I58.5 2.21 0.00 2.36 20.0 2.67 317.0 0.0 0
59.00 AKAM1405I59 2.20 0.94 1.35 460.0 1.97 668.0 8.0 27
59.00 AKAM1412I59 1.47 0.00 1.73 288.0 2.06 798.0 4.0 25
59.00 AKAM1420I59 2.17 0.46 1.92 72.0 2.03 92.0 2.0 74
59.00 AKAM1426I59 1.91 0.00 2.12 72.0 2.35 545.0 0.0 0
59.50 AKAM1405I59.5 1.19 0.26 1.12 40.0 1.30 649.0 16.0 65
59.50 AKAM1412I59.5 1.52 0.31 1.41 21.0 1.54 213.0 1.0 23
59.50 AKAM1420I59.5 1.81 0.39 1.62 8.0 1.69 17.0 10.0 25
59.50 AKAM1426I59.5 2.03 0.41 1.81 55.0 2.02 591.0 4.0 4
60.00 AKAM1405I60 0.85 0.23 0.77 63.0 0.90 159.0 20.0 63
60.00 AKAM1412I60 1.18 0.13 1.09 60.0 1.25 466.0 10.0 42
60.00 AKAM1420I60 1.31 0.08 1.32 39.0 1.40 251.0 51.0 1,108
60.00 AKAM1426I60 1.61 0.28 1.50 232.0 1.80 996.0 10.0 70
60.50 AKAM1405I60.5 0.51 -0.08 0.51 29.0 0.59 135.0 99.0 108
60.50 AKAM1412I60.5 0.86 0.15 0.83 10.0 0.94 276.0 4.0 36
60.50 AKAM1420I60.5 1.10 0.06 1.05 67.0 1.13 417.0 4.0 59
60.50 AKAM1426I60.5 1.36 0.34 1.24 237.0 1.45 513.0 10.0 0
61.00 AKAM1405I61 0.37 0.10 0.32 4.0 0.37 12.0 8.0 51
61.00 AKAM1412I61 1.15 0.62 0.61 330.0 0.70 183.0 9.0 31
61.00 AKAM1420I61 0.87 0.02 0.82 79.0 0.90 456.0 20.0 102
61.00 AKAM1426I61 1.34 0.43 1.02 117.0 1.23 812.0 1.0 29
61.50 AKAM1405I61.5 0.20 0.04 0.18 20.0 0.20 1.0 1.0 59
61.50 AKAM1412I61.5 0.50 0.12 0.43 31.0 0.53 312.0 35.0 31
61.50 AKAM1420I61.5 0.55 0.00 0.64 9.0 0.71 19.0 20.0 146
61.50 AKAM1426I61.5 1.29 0.60 0.82 129.0 1.02 778.0 8.0 9
62.00 AKAM1405I62 0.37 0.36 0.09 1.0 0.24 1418.0 55.0 62
62.00 AKAM1412I62 0.33 0.00 0.30 151.0 0.39 374.0 10.0 92
62.00 AKAM1420I62 0.68 0.27 0.49 22.0 0.55 356.0 13.0 199
62.00 AKAM1426I62 0.58 0.00 0.64 156.0 0.84 865.0 0.0 0
62.50 AKAM1405I62.5 0.19 -0.07 0.12 268.0 0.26 1079.0 24.0 24
62.50 AKAM1412I62.5 0.23 0.05 0.20 3.0 0.26 1.0 2.0 3
62.50 AKAM1420I62.5 0.38 -0.01 0.35 3.0 0.40 3.0 1.0 813
62.50 AKAM1426I62.5 0.68 0.26 0.43 395.0 0.70 869.0 60.0 38
63.00 AKAM1405I63 0.34 0.10 0.08 143.0 0.07 202.0 10.0 20
63.00 AKAM1412I63 0.33 0.31 0.01 17.0 0.25 474.0 4.0 6
63.00 AKAM1420I63 0.28 0.05 0.27 145.0 0.31 51.0 60.0 87
63.00 AKAM1426I63 0.55 0.23 0.40 73.0 0.55 677.0 12.0 88
63.50 AKAM1405I63.5 0.21 -0.02 0.07 466.0 0.05 57.0 9.0 19
63.50 AKAM1412I63.5 0.36 0.31 0.05 1.0 0.25 491.0 15.0 16
63.50 AKAM1420I63.5 0.37 0.20 0.19 299.0 0.26 530.0 10.0 74
63.50 AKAM1426I63.5 0.12 0.00 0.29 151.0 0.47 804.0 0.0 0
64.00 AKAM1405I64 1.34 1.12 0.03 75.0 0.05 134.0 10.0 10
64.00 AKAM1412I64 0.27 0.02 0.04 196.0 0.11 189.0 4.0 4
64.00 AKAM1420I64 0.40 0.28 0.12 429.0 0.20 406.0 1.0 35
64.00 AKAM1426I64 0.40 0.27 0.12 422.0 0.37 593.0 15.0 15
64.50 AKAM1405I64.5 0.21 0.00 0.01 1.0 0.05 118.0 0.0 0
64.50 AKAM1412I64.5 0.24 0.00 0.06 1.0 0.10 132.0 0.0 0
64.50 AKAM1420I64.5 0.22 0.13 0.08 238.0 0.15 211.0 2.0 61
65.00 AKAM1405I65 0.11 -0.09 0.02 238.0 0.05 147.0 10.0 10
65.00 AKAM1412I65 0.44 0.20 0.04 1.0 0.08 179.0 2.0 2
65.00 AKAM1420I65 0.11 0.05 0.06 203.0 0.12 197.0 120.0 250
65.00 AKAM1426I65 0.03 0.00 0.02 507.0 0.37 342.0 0.0 0
65.50 AKAM1405I65.5 0.10 -0.10 0.02 165.0 0.05 100.0 1.0 1
65.50 AKAM1412I65.5 0.24 0.00 0.03 1.0 0.07 179.0 0.0 0
65.50 AKAM1420I65.5 0.04 0.00 0.04 312.0 0.10 158.0 0.0 0
66.00 AKAM1405I66 0.95 0.75 0.02 1.0 0.05 79.0 50.0 50
66.00 AKAM1412I66 0.25 0.00 0.02 1.0 0.05 49.0 0.0 0
66.00 AKAM1420I66 0.18 0.15 0.02 341.0 0.08 250.0 6.0 6
66.50 AKAM1405I66.5 0.20 0.00 0.02 80.0 0.05 88.0 0.0 0
66.50 AKAM1412I66.5 0.25 0.00 0.01 1.0 0.05 64.0 0.0 0
66.50 AKAM1420I66.5 0.02 0.00 0.02 114.0 0.07 244.0 0.0 0
67.00 AKAM1405I67 0.20 0.00 0.01 11.0 0.05 87.0 0.0 0
67.00 AKAM1412I67 0.25 0.00 0.01 168.0 0.05 78.0 0.0 0
67.00 AKAM1420I67 0.13 0.12 0.01 60.0 0.05 94.0 6.0 6
67.50 AKAM1405I67.5 0.20 0.00 0.01 83.0 0.05 90.0 0.0 0
67.50 AKAM1412I67.5 0.25 0.00 0.01 119.0 0.05 83.0 0.0 0
67.50 AKAM1420I67.5 0.03 0.02 0.01 59.0 0.05 168.0 1.0 102
68.00 AKAM1405I68 0.19 0.00 0.00 0.0 0.05 95.0 0.0 0
70.00 AKAM1405I70 0.19 0.00 0.00 0.0 0.05 93.0 0.0 0
70.00 AKAM1412I70 0.00 0.00 0.00 0.0 0.05 90.0 0.0 0
70.00 AKAM1420I70 0.01 -0.03 0.01 10.0 0.04 131.0 1.0 465
72.50 AKAM1405I72.5 0.00 0.00 0.00 0.0 0.20 269.0 0.0 0
75.00 AKAM1405I75 0.00 0.00 0.00 0.0 0.20 170.0 0.0 0
75.00 AKAM1420I75 0.04 -0.01 0.01 1.0 0.04 99.0 182.0 1,869
77.50 AKAM1420I77.5 0.05 0.00 0.05 1.0 2.98 1.0 0.0 0
80.00 AKAM1420I80 0.07 0.05 0.04 135.0 0.02 31.0 10.0 10
85.00 AKAM1420I85 0.02 0.00 0.01 10.0 0.02 34.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1420U45 0.01 -0.02 0.01 143.0 0.02 44.0 4.0 23
47.00 AKAM1420U47 0.01 0.00 0.01 1.0 3.60 1.0 0.0 0
48.00 AKAM1405U48 0.00 0.00 0.00 0.0 0.16 169.0 0.0 0
48.00 AKAM1420U48 0.02 0.00 0.02 1.0 3.60 1.0 0.0 0
49.00 AKAM1405U49 0.00 0.00 0.00 0.0 0.14 238.0 0.0 0
49.00 AKAM1420U49 0.10 0.00 0.10 1.0 2.80 1.0 0.0 0
49.50 AKAM1426U49.5 0.25 0.00 0.01 1.0 0.25 495.0 0.0 0
50.00 AKAM1405U50 0.00 0.00 0.00 0.0 0.02 11.0 0.0 0
50.00 AKAM1412U50 0.00 0.00 0.00 0.0 0.19 214.0 0.0 0
50.00 AKAM1420U50 0.08 0.04 0.01 35.0 0.04 74.0 1.0 74
50.00 AKAM1426U50 0.25 0.00 0.01 1.0 0.25 495.0 0.0 0
50.50 AKAM1426U50.5 0.25 0.00 0.01 150.0 0.25 517.0 0.0 0
51.00 AKAM1426U51 0.25 0.00 0.01 235.0 0.25 518.0 0.0 0
51.50 AKAM1405U51.5 0.58 0.46 0.02 182.0 0.16 328.0 1.0 1
51.50 AKAM1426U51.5 0.25 0.00 0.01 1.0 0.25 749.0 0.0 0
52.00 AKAM1405U52 0.20 0.00 0.03 98.0 0.23 433.0 0.0 0
52.00 AKAM1412U52 0.25 0.00 0.05 269.0 0.25 297.0 0.0 0
52.00 AKAM1426U52 0.25 0.00 0.03 1.0 0.25 751.0 0.0 0
52.50 AKAM1405U52.5 0.48 0.28 0.01 46.0 0.03 1.0 1.0 1
52.50 AKAM1420U52.5 0.07 0.06 0.01 129.0 0.06 341.0 17.0 266
52.50 AKAM1426U52.5 0.01 0.00 0.01 1.0 0.25 643.0 0.0 0
53.00 AKAM1405U53 0.30 0.17 0.01 4.0 0.16 343.0 15.0 21
53.00 AKAM1412U53 0.25 0.00 0.02 167.0 0.25 450.0 0.0 0
53.00 AKAM1420U53 0.01 0.00 0.01 137.0 0.06 295.0 0.0 0
53.00 AKAM1426U53 0.25 0.00 0.05 1.0 0.25 623.0 0.0 0
53.50 AKAM1405U53.5 0.10 -0.10 0.03 16.0 0.21 386.0 2.0 2
53.50 AKAM1412U53.5 0.70 0.45 0.01 16.0 0.25 630.0 10.0 21
53.50 AKAM1420U53.5 0.02 0.00 0.01 226.0 0.07 307.0 0.0 0
53.50 AKAM1426U53.5 0.25 0.00 0.07 1.0 0.25 650.0 0.0 0
54.00 AKAM1405U54 0.07 -0.12 0.04 16.0 0.20 388.0 5.0 6
54.00 AKAM1412U54 0.10 -0.11 0.01 245.0 0.22 615.0 1.0 22
54.00 AKAM1420U54 0.03 0.00 0.02 237.0 0.08 333.0 0.0 0
54.00 AKAM1426U54 1.19 0.94 0.09 1.0 0.25 787.0 20.0 20
54.50 AKAM1405U54.5 0.14 -0.06 0.05 21.0 0.21 459.0 2.0 2
54.50 AKAM1412U54.5 0.25 0.00 0.07 232.0 0.25 512.0 0.0 0
54.50 AKAM1420U54.5 0.04 0.00 0.03 194.0 0.10 361.0 0.0 0
54.50 AKAM1426U54.5 0.01 0.00 0.01 492.0 0.25 855.0 0.0 0
55.00 AKAM1405U55 0.25 0.05 0.01 1.0 0.21 435.0 1.0 1
55.00 AKAM1412U55 0.72 0.47 0.01 1.0 0.25 621.0 5.0 5
55.00 AKAM1420U55 0.10 0.00 0.05 109.0 0.11 414.0 2.0 396
55.00 AKAM1426U55 0.04 0.00 0.02 520.0 0.27 602.0 0.0 0
55.50 AKAM1405U55.5 0.21 0.00 0.01 160.0 0.21 494.0 0.0 0
55.50 AKAM1412U55.5 0.52 0.27 0.03 1.0 0.25 630.0 15.0 15
55.50 AKAM1420U55.5 0.09 0.00 0.06 239.0 0.13 417.0 0.0 0
55.50 AKAM1426U55.5 0.08 0.00 0.05 476.0 0.30 581.0 0.0 0
56.00 AKAM1405U56 0.20 0.00 0.02 181.0 0.20 608.0 0.0 0
56.00 AKAM1412U56 0.18 -0.07 0.02 354.0 0.24 661.0 2.0 3
56.00 AKAM1420U56 0.23 0.11 0.08 277.0 0.15 284.0 1.0 3
56.00 AKAM1426U56 0.13 0.00 0.09 506.0 0.34 776.0 0.0 0
56.50 AKAM1405U56.5 0.31 0.10 0.03 163.0 0.22 620.0 4.0 4
56.50 AKAM1412U56.5 0.11 0.08 0.03 1.0 0.23 10.0 5.0 2
56.50 AKAM1420U56.5 0.38 0.22 0.11 378.0 0.18 383.0 5.0 5
56.50 AKAM1426U56.5 0.19 0.00 0.15 368.0 0.40 889.0 0.0 0
57.00 AKAM1405U57 0.23 0.00 0.01 1.0 0.23 638.0 0.0 0
57.00 AKAM1412U57 0.31 0.29 0.02 707.0 0.25 459.0 5.0 15
57.00 AKAM1420U57 0.18 -0.03 0.15 434.0 0.22 248.0 2.0 70
57.00 AKAM1426U57 1.95 1.62 0.22 177.0 0.47 949.0 10.0 10
57.50 AKAM1405U57.5 0.15 -0.03 0.01 421.0 0.18 667.0 4.0 4
57.50 AKAM1412U57.5 0.07 0.00 0.03 411.0 0.21 533.0 0.0 0
57.50 AKAM1420U57.5 0.30 0.00 0.23 227.0 0.28 350.0 1.0 810
57.50 AKAM1426U57.5 0.36 -0.05 0.35 90.0 0.49 607.0 8.0 10
58.00 AKAM1405U58 0.11 0.00 0.06 5.0 0.23 912.0 3.0 42
58.00 AKAM1412U58 0.26 0.00 0.10 812.0 0.27 935.0 0.0 0
58.00 AKAM1420U58 0.32 -0.13 0.31 217.0 0.36 63.0 19.0 15
58.00 AKAM1426U58 0.42 0.00 0.41 188.0 0.59 498.0 0.0 0
58.50 AKAM1405U58.5 0.59 0.45 0.01 1.0 0.25 1150.0 29.0 29
58.50 AKAM1412U58.5 0.28 -0.08 0.25 164.0 0.32 292.0 4.0 17
58.50 AKAM1420U58.5 0.58 0.00 0.41 152.0 0.47 484.0 11.0 23
58.50 AKAM1426U58.5 2.34 1.64 0.57 55.0 0.73 632.0 30.0 30
59.00 AKAM1405U59 0.15 -0.09 0.13 151.0 0.19 202.0 1.0 5
59.00 AKAM1412U59 0.38 -0.12 0.30 940.0 0.43 207.0 5.0 8
59.00 AKAM1420U59 0.55 -0.23 0.53 194.0 0.60 250.0 1.0 32
59.00 AKAM1426U59 0.86 0.00 0.70 134.0 0.86 648.0 0.0 0
59.50 AKAM1405U59.5 0.50 0.12 0.22 138.0 0.30 205.0 4.0 42
59.50 AKAM1412U59.5 3.35 2.67 0.49 207.0 0.58 300.0 10.0 10
59.50 AKAM1420U59.5 0.72 -0.28 0.68 341.0 0.76 254.0 12.0 23
59.50 AKAM1426U59.5 1.26 0.21 0.88 111.0 1.04 827.0 10.0 20
60.00 AKAM1405U60 0.58 -0.01 0.37 236.0 0.45 51.0 20.0 51
60.00 AKAM1412U60 0.70 -0.20 0.68 175.0 0.77 274.0 5.0 5
60.00 AKAM1420U60 1.11 0.00 0.88 231.0 0.94 87.0 12.0 654
60.00 AKAM1426U60 1.36 0.08 1.04 147.0 1.23 428.0 15.0 35
60.50 AKAM1405U60.5 0.63 -0.24 0.59 161.0 0.71 462.0 41.0 7
60.50 AKAM1412U60.5 0.77 -0.40 0.91 136.0 1.01 352.0 20.0 20
60.50 AKAM1420U60.5 0.97 -0.40 1.12 8.0 1.18 19.0 25.0 27
60.50 AKAM1426U60.5 1.42 -0.06 1.31 127.0 1.45 177.0 2.0 20
61.00 AKAM1405U61 0.80 -0.42 0.87 340.0 1.01 479.0 2.0 34
61.00 AKAM1412U61 1.63 0.15 1.19 49.0 1.27 47.0 9.0 10
61.00 AKAM1420U61 1.35 -0.32 1.38 16.0 1.46 276.0 3.0 5
61.00 AKAM1426U61 1.84 0.00 1.46 465.0 1.83 636.0 0.0 0
61.50 AKAM1405U61.5 3.60 2.06 1.21 134.0 1.49 724.0 16.0 16
61.50 AKAM1412U61.5 1.60 0.00 1.50 36.0 1.69 399.0 0.0 0
61.50 AKAM1420U61.5 1.40 -0.62 1.68 9.0 1.76 16.0 1.0 42
61.50 AKAM1426U61.5 2.32 0.39 1.86 101.0 2.05 590.0 10.0 26
62.00 AKAM1405U62 2.09 0.37 1.44 580.0 2.07 696.0 32.0 32
62.00 AKAM1412U62 1.95 0.00 1.78 387.0 1.99 115.0 0.0 0
62.00 AKAM1420U62 2.41 0.00 2.05 58.0 2.12 37.0 10.0 60
62.00 AKAM1426U62 2.30 -0.21 2.20 43.0 2.36 408.0 1.0 47
62.50 AKAM1405U62.5 2.08 0.00 1.60 419.0 2.60 554.0 0.0 0
62.50 AKAM1412U62.5 2.41 0.00 1.96 545.0 2.61 628.0 0.0 0
62.50 AKAM1420U62.5 2.00 -0.70 2.38 282.0 2.53 437.0 1.0 245
62.50 AKAM1426U62.5 2.52 0.00 2.50 183.0 2.74 386.0 0.0 0
63.00 AKAM1405U63 2.60 0.00 2.08 426.0 2.95 455.0 0.0 0
63.00 AKAM1412U63 2.57 0.00 2.29 430.0 3.05 613.0 0.0 0
63.00 AKAM1420U63 2.63 -0.47 2.76 243.0 2.94 450.0 12.0 40
63.00 AKAM1426U63 3.45 0.54 2.60 411.0 3.30 534.0 20.0 42
63.50 AKAM1405U63.5 5.80 2.75 2.59 335.0 3.45 492.0 11.0 20
63.50 AKAM1412U63.5 3.15 0.00 2.75 364.0 3.55 451.0 0.0 0
63.50 AKAM1420U63.5 2.90 -0.65 3.20 227.0 3.35 51.0 10.0 10
63.50 AKAM1426U63.5 3.30 0.00 3.00 421.0 3.75 738.0 0.0 0
64.00 AKAM1405U64 6.25 2.70 2.95 232.0 4.10 483.0 7.0 7
64.00 AKAM1412U64 3.60 0.00 3.35 311.0 3.90 276.0 0.0 0
64.00 AKAM1420U64 3.70 0.00 3.45 528.0 3.85 477.0 0.0 0
64.00 AKAM1426U64 3.70 0.00 3.40 421.0 4.35 675.0 0.0 0
64.50 AKAM1405U64.5 4.05 0.00 3.45 196.0 4.60 432.0 0.0 0
64.50 AKAM1412U64.5 4.05 0.00 3.80 168.0 4.25 33.0 0.0 0
64.50 AKAM1420U64.5 4.15 0.00 3.90 345.0 4.30 381.0 0.0 0
65.00 AKAM1405U65 4.55 0.00 4.10 312.0 4.75 153.0 0.0 0
65.00 AKAM1412U65 4.55 0.00 4.05 182.0 5.10 436.0 0.0 0
65.00 AKAM1420U65 6.20 1.60 4.20 249.0 4.75 117.0 2.0 7
65.00 AKAM1426U65 4.55 0.00 4.25 294.0 5.25 420.0 0.0 0
65.50 AKAM1405U65.5 4.90 0.00 4.35 286.0 5.75 498.0 0.0 0
65.50 AKAM1412U65.5 5.05 0.00 4.40 233.0 5.70 440.0 0.0 0
65.50 AKAM1420U65.5 5.10 0.00 4.85 345.0 5.25 298.0 0.0 0
66.00 AKAM1405U66 5.30 0.00 5.00 125.0 6.25 332.0 0.0 0
66.00 AKAM1412U66 5.55 0.00 5.25 129.0 5.75 70.0 0.0 0
66.00 AKAM1420U66 5.55 0.00 5.35 344.0 5.75 317.0 0.0 0
66.50 AKAM1405U66.5 5.80 0.00 5.50 125.0 6.75 332.0 0.0 0
66.50 AKAM1412U66.5 5.85 0.00 5.45 140.0 6.75 446.0 0.0 0
66.50 AKAM1420U66.5 6.05 0.00 5.80 151.0 6.20 64.0 0.0 0
67.00 AKAM1405U67 6.30 0.00 5.60 140.0 7.35 333.0 0.0 0
67.00 AKAM1412U67 6.55 0.00 5.95 135.0 7.30 416.0 0.0 0
67.00 AKAM1420U67 6.55 0.00 6.30 150.0 6.70 68.0 0.0 0
67.50 AKAM1405U67.5 6.70 0.00 6.15 54.0 7.85 186.0 0.0 0
67.50 AKAM1412U67.5 6.85 0.00 6.30 135.0 7.80 252.0 0.0 0
67.50 AKAM1420U67.5 7.05 0.00 6.80 154.0 7.20 136.0 0.0 0
68.00 AKAM1405U68 0.00 0.00 6.85 156.0 8.40 153.0 0.0 0
70.00 AKAM1405U70 0.00 0.00 7.95 83.0 9.80 42.0 0.0 0
70.00 AKAM1412U70 0.00 0.00 9.00 46.0 10.30 46.0 0.0 0
70.00 AKAM1420U70 8.50 0.00 9.30 263.0 9.70 94.0 0.0 0
72.50 AKAM1405U72.5 10.85 0.00 10.45 83.0 12.30 42.0 0.0 0
75.00 AKAM1405U75 0.00 0.00 12.90 16.0 15.00 152.0 0.0 0
75.00 AKAM1420U75 13.35 0.00 12.85 1.0 16.30 194.0 0.0 0
77.50 AKAM1420U77.5 16.85 0.00 16.85 1.0 20.75 1.0 0.0 0
80.00 AKAM1420U80 18.10 0.00 17.85 61.0 21.20 1.0 0.0 0
85.00 AKAM1420U85 23.35 0.00 22.75 1.0 24.95 31.0 0.0 0
Trading Center