Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AKAM Feb 20 2010 5.00 — — — — — 20.00 20.40 — —
AKAM Feb 20 2010 7.50 18.40 — — 18.40 18.40 17.40 17.95 1 —
AKAM Feb 20 2010 10.00 10.57 1.67 18.76 10.57 10.57 14.90 15.40 2 3
AKAM Feb 20 2010 12.50 6.33 0.13 2.10 6.33 6.33 12.40 12.90 5 20
AKAM Feb 20 2010 14.00 4.10 -0.20 -4.65 4.10 4.10 10.90 11.40 44 128
AKAM Feb 20 2010 15.00 10.87 -0.63 -5.48 10.87 10.87 9.90 10.40 1 135
AKAM Feb 20 2010 16.00 9.23 -0.88 -8.70 9.23 9.23 8.90 9.40 1 91
AKAM Feb 20 2010 17.00 9.52 1.12 13.33 9.52 9.52 7.85 8.40 5 427
AKAM Feb 20 2010 18.00 8.07 0.73 9.95 8.07 8.07 6.85 7.40 1 1,091
AKAM Feb 20 2010 19.00 8.20 0.70 9.33 8.20 8.10 5.95 6.35 4 1,244
AKAM Feb 20 2010 20.00 5.10 -1.43 -21.90 5.10 5.10 5.00 5.35 3 967
AKAM Feb 20 2010 21.00 3.95 -1.76 -30.82 4.15 3.95 4.00 4.40 12 3,003
AKAM Feb 20 2010 22.00 3.25 -0.22 -6.34 3.30 3.10 3.25 3.35 114 1,899
AKAM Feb 20 2010 23.00 2.30 -0.13 -5.35 2.30 2.10 2.31 2.37 61 1,924
AKAM Feb 20 2010 24.00 1.40 -0.20 -12.50 1.40 1.25 1.43 1.47 36 2,921
AKAM Feb 20 2010 25.00 0.72 — — 0.85 0.62 0.72 0.75 341 4,783
AKAM Feb 20 2010 26.00 0.28 -0.01 -3.45 0.35 0.25 0.27 0.28 309 5,529
AKAM Feb 20 2010 27.00 0.09 -0.02 -18.18 0.12 0.09 0.08 0.11 1,925 5,155
AKAM Feb 20 2010 28.00 0.05 -0.01 -16.67 0.05 0.04 0.04 0.05 91 3,718
AKAM Feb 20 2010 29.00 0.04 0.02 100.00 0.04 0.04 0.02 0.04 2 1,774
AKAM Feb 20 2010 30.00 0.04 0.01 33.33 0.04 0.04 0.01 0.04 10 1,867
AKAM Feb 20 2010 31.00 0.12 -0.08 -40.00 0.12 0.09 0.08 0.04 117 205
AKAM Feb 20 2010 35.00 0.08 -0.02 -20.00 0.08 0.08 0.05 0.04 20 21
AKAM Feb 20 2010 40.00 — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AKAM Feb 20 2010 5.00 — — — — — — 0.03 — —
AKAM Feb 20 2010 7.50 — — — — — 0.05 0.03 — —
AKAM Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.03 2 104
AKAM Feb 20 2010 12.50 0.05 — — 0.05 0.05 0.05 0.05 9 4,427
AKAM Feb 20 2010 14.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.04 10 154
AKAM Feb 20 2010 15.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.04 20 6,655
AKAM Feb 20 2010 16.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.04 2 2,843
AKAM Feb 20 2010 17.00 0.05 — — 0.05 0.05 0.05 0.04 4 2,441
AKAM Feb 20 2010 18.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 10 4,829
AKAM Feb 20 2010 19.00 0.03 -0.01 -25.00 0.03 0.03 0.02 0.04 50 2,816
AKAM Feb 20 2010 20.00 0.04 — — 0.04 0.03 0.01 0.03 133 2,451
AKAM Feb 20 2010 21.00 0.01 -0.04 -80.00 0.01 0.01 0.01 0.04 10 2,880
AKAM Feb 20 2010 22.00 0.05 — — 0.05 0.05 0.02 0.05 5 1,564
AKAM Feb 20 2010 23.00 0.09 -0.02 -18.18 0.12 0.08 0.06 0.08 36 4,043
AKAM Feb 20 2010 24.00 0.19 -0.04 -17.39 0.30 0.19 0.18 0.20 118 3,993
AKAM Feb 20 2010 25.00 0.49 -0.13 -20.97 0.63 0.42 0.46 0.48 568 4,880
AKAM Feb 20 2010 26.00 1.03 -0.17 -14.17 1.18 1.03 1.00 1.04 157 2,977
AKAM Feb 20 2010 27.00 1.99 — — 1.99 1.83 1.80 1.85 44 1,544
AKAM Feb 20 2010 28.00 2.93 0.28 10.57 2.93 2.93 2.75 2.80 22 654
AKAM Feb 20 2010 29.00 3.55 -0.75 -17.44 3.55 3.55 3.70 3.80 3 34
AKAM Feb 20 2010 30.00 4.70 -0.50 -9.62 4.71 4.70 4.70 4.80 5 49
AKAM Feb 20 2010 31.00 5.53 0.83 17.66 5.53 5.53 5.65 6.05 4 —
AKAM Feb 20 2010 35.00 9.50 — — 9.50 9.50 9.60 10.10 4 —
AKAM Feb 20 2010 40.00 14.00 -0.10 -0.71 14.00 14.00 14.60 15.10 8 15
Return to Top