Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-13)Premium Content

Aetna Inc (AET)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 140801C00049000 C 08/01/14 49.0 35.00 36.15
AET 140801C00050000 C 08/01/14 50.0 34.00 35.15
AET 140801C00055000 C 08/01/14 55.0 29.00 30.15
AET 140801C00060000 C 08/01/14 60.0 24.00 25.15
AET 140801C00065000 C 08/01/14 65.0 18.95 20.05
AET 140801C00070000 C 08/01/14 70.0 14.00 15.00
AET 140801C00070500 C 08/01/14 70.5 13.50 14.45
AET 140801C00071000 C 08/01/14 71.0 13.00 14.00
AET 140801C00071500 C 08/01/14 71.5 12.50 13.50
AET 140801C00072000 C 08/01/14 72.0 12.00 13.05
AET 140801C00072500 C 08/01/14 72.5 11.50 12.45
AET 140801C00073000 C 08/01/14 73.0 11.00 12.05
AET 140801C00073500 C 08/01/14 73.5 10.45 11.55
AET 140801C00074000 C 08/01/14 74.0 9.95 10.95
AET 140801C00074500 C 08/01/14 74.5 9.45 10.45
AET 140801C00075000 C 08/01/14 75.0 8.90 9.95
AET 140801C00076000 C 08/01/14 76.0 7.85 8.95
AET 140801C00077000 C 08/01/14 77.0 6.80 8.00
AET 140801C00078000 C 08/01/14 78.0 5.75 6.95
AET 140801C00079000 C 08/01/14 79.0 4.85 5.95
AET 140801C00080000 C 08/01/14 80.0 4.70 5.05
AET 140801C00081000 C 08/01/14 81.0 3.85 4.15
AET 140801C00082000 C 08/01/14 82.0 3.05 3.20
AET 140801C00083000 C 08/01/14 83.0 2.32 2.39
AET 140801C00084000 C 08/01/14 84.0 1.63 1.71
AET 140801C00085000 C 08/01/14 85.0 1.09 1.14
AET 140801C00086000 C 08/01/14 86.0 0.68 0.73
AET 140801C00087000 C 08/01/14 87.0 0.40 0.43
AET 140801C00088000 C 08/01/14 88.0 0.19 0.26
AET 140801C00089000 C 08/01/14 89.0 0.08 0.15
AET 140801C00090000 C 08/01/14 90.0 0.03 0.12
AET 140801C00091000 C 08/01/14 91.0 0.00 0.16
AET 140801C00092000 C 08/01/14 92.0 0.00 0.16
AET 140801C00093000 C 08/01/14 93.0 0.00 0.16
AET 140801C00094000 C 08/01/14 94.0 0.00 0.13
AET 140801C00095000 C 08/01/14 95.0 0.00 0.07
AET 140801C00096000 C 08/01/14 96.0 0.00 0.05
AET 140801C00097000 C 08/01/14 97.0 0.00 0.04
AET 140801C00098000 C 08/01/14 98.0 0.00 0.04
AET 140801C00099000 C 08/01/14 99.0 0.00 0.04
AET 140801C00100000 C 08/01/14 100.0 0.00 0.04
AET 140801C00101000 C 08/01/14 101.0 0.00 0.04
AET 140801C00102000 C 08/01/14 102.0 0.00 0.03
AET 140801C00105000 C 08/01/14 105.0 0.00 0.03
AET 140801C00110000 C 08/01/14 110.0 0.00 0.03
AET 140801C00115000 C 08/01/14 115.0 0.00 0.03
AET 140801C00120000 C 08/01/14 120.0 0.00 0.03
AET 140801C00125000 C 08/01/14 125.0 0.00 0.03
AET 140801P00049000 P 08/01/14 49.0 0.00 0.03
AET 140801P00050000 P 08/01/14 50.0 0.00 0.03
AET 140801P00055000 P 08/01/14 55.0 0.00 0.03
AET 140801P00060000 P 08/01/14 60.0 0.00 0.03
AET 140801P00065000 P 08/01/14 65.0 0.00 0.03
AET 140801P00070000 P 08/01/14 70.0 0.00 0.04
AET 140801P00070500 P 08/01/14 70.5 0.00 0.04
AET 140801P00071000 P 08/01/14 71.0 0.00 0.04
AET 140801P00071500 P 08/01/14 71.5 0.00 0.04
AET 140801P00072000 P 08/01/14 72.0 0.00 0.04
AET 140801P00072500 P 08/01/14 72.5 0.00 0.04
AET 140801P00073000 P 08/01/14 73.0 0.00 0.05
AET 140801P00073500 P 08/01/14 73.5 0.00 0.06
AET 140801P00074000 P 08/01/14 74.0 0.00 0.05
AET 140801P00074500 P 08/01/14 74.5 0.00 0.10
AET 140801P00075000 P 08/01/14 75.0 0.00 0.08
AET 140801P00076000 P 08/01/14 76.0 0.00 0.07
AET 140801P00077000 P 08/01/14 77.0 0.01 0.06
AET 140801P00078000 P 08/01/14 78.0 0.01 0.05
AET 140801P00079000 P 08/01/14 79.0 0.04 0.05
AET 140801P00080000 P 08/01/14 80.0 0.09 0.13
AET 140801P00081000 P 08/01/14 81.0 0.17 0.20
AET 140801P00082000 P 08/01/14 82.0 0.30 0.34
AET 140801P00083000 P 08/01/14 83.0 0.53 0.55
AET 140801P00084000 P 08/01/14 84.0 0.83 0.88
AET 140801P00085000 P 08/01/14 85.0 1.27 1.34
AET 140801P00086000 P 08/01/14 86.0 1.86 1.92
AET 140801P00087000 P 08/01/14 87.0 2.54 2.87
AET 140801P00088000 P 08/01/14 88.0 3.30 3.90
AET 140801P00089000 P 08/01/14 89.0 4.20 4.95
AET 140801P00090000 P 08/01/14 90.0 5.10 5.95
AET 140801P00091000 P 08/01/14 91.0 6.05 6.90
AET 140801P00092000 P 08/01/14 92.0 7.05 7.90
AET 140801P00093000 P 08/01/14 93.0 8.05 9.15
AET 140801P00094000 P 08/01/14 94.0 9.00 10.05
AET 140801P00095000 P 08/01/14 95.0 10.05 11.05
AET 140801P00096000 P 08/01/14 96.0 11.00 12.00
AET 140801P00097000 P 08/01/14 97.0 12.00 12.90
AET 140801P00098000 P 08/01/14 98.0 12.85 13.90
AET 140801P00099000 P 08/01/14 99.0 13.90 14.90
AET 140801P00100000 P 08/01/14 100.0 14.95 15.90
AET 140801P00101000 P 08/01/14 101.0 15.90 16.95
AET 140801P00102000 P 08/01/14 102.0 16.85 17.95
AET 140801P00105000 P 08/01/14 105.0 19.75 20.95
AET 140801P00110000 P 08/01/14 110.0 24.75 25.95
AET 140801P00115000 P 08/01/14 115.0 29.75 30.95
AET 140801P00120000 P 08/01/14 120.0 34.75 35.90
AET 140801P00125000 P 08/01/14 125.0 39.90 40.90
AET 140808C00070000 C 08/08/14 70.0 13.90 15.30
AET 140808C00071000 C 08/08/14 71.0 12.85 14.20
AET 140808C00071500 C 08/08/14 71.5 12.35 13.80
AET 140808C00072000 C 08/08/14 72.0 11.85 13.25
AET 140808C00072500 C 08/08/14 72.5 11.35 12.75
AET 140808C00073000 C 08/08/14 73.0 10.85 12.20
AET 140808C00073500 C 08/08/14 73.5 10.30 11.85
AET 140808C00074000 C 08/08/14 74.0 9.80 12.25
AET 140808C00074500 C 08/08/14 74.5 9.25 10.60
AET 140808C00075000 C 08/08/14 75.0 8.75 10.10
AET 140808C00076000 C 08/08/14 76.0 7.75 9.10
AET 140808C00077000 C 08/08/14 77.0 6.70 8.05
AET 140808C00078000 C 08/08/14 78.0 5.80 7.10
AET 140808C00079000 C 08/08/14 79.0 4.80 6.15
AET 140808C00080000 C 08/08/14 80.0 4.70 5.20
AET 140808C00081000 C 08/08/14 81.0 3.85 4.30
AET 140808C00082000 C 08/08/14 82.0 3.25 3.40
AET 140808C00083000 C 08/08/14 83.0 2.53 2.62
AET 140808C00084000 C 08/08/14 84.0 1.86 1.96
AET 140808C00085000 C 08/08/14 85.0 1.37 1.41
AET 140808C00086000 C 08/08/14 86.0 0.91 0.97
AET 140808C00087000 C 08/08/14 87.0 0.59 0.64
AET 140808C00088000 C 08/08/14 88.0 0.36 0.41
AET 140808C00089000 C 08/08/14 89.0 0.16 0.29
AET 140808C00090000 C 08/08/14 90.0 0.10 0.19
AET 140808C00091000 C 08/08/14 91.0 0.05 0.17
AET 140808C00092000 C 08/08/14 92.0 0.01 0.17
AET 140808C00093000 C 08/08/14 93.0 0.01 0.16
AET 140808C00094000 C 08/08/14 94.0 0.00 0.18
AET 140808C00095000 C 08/08/14 95.0 0.00 0.15
AET 140808C00096000 C 08/08/14 96.0 0.00 0.13
AET 140808C00097000 C 08/08/14 97.0 0.00 0.09
AET 140808C00100000 C 08/08/14 100.0 0.00 0.04
AET 140808P00070000 P 08/08/14 70.0 0.01 0.06
AET 140808P00071000 P 08/08/14 71.0 0.02 0.09
AET 140808P00071500 P 08/08/14 71.5 0.02 0.12
AET 140808P00072000 P 08/08/14 72.0 0.02 0.13
AET 140808P00072500 P 08/08/14 72.5 0.02 0.17
AET 140808P00073000 P 08/08/14 73.0 0.02 0.10
AET 140808P00073500 P 08/08/14 73.5 0.03 0.11
AET 140808P00074000 P 08/08/14 74.0 0.02 0.24
AET 140808P00074500 P 08/08/14 74.5 0.04 0.25
AET 140808P00075000 P 08/08/14 75.0 0.04 0.15
AET 140808P00076000 P 08/08/14 76.0 0.06 0.22
AET 140808P00077000 P 08/08/14 77.0 0.07 0.18
AET 140808P00078000 P 08/08/14 78.0 0.10 0.21
AET 140808P00079000 P 08/08/14 79.0 0.15 0.25
AET 140808P00080000 P 08/08/14 80.0 0.22 0.27
AET 140808P00081000 P 08/08/14 81.0 0.33 0.39
AET 140808P00082000 P 08/08/14 82.0 0.51 0.55
AET 140808P00083000 P 08/08/14 83.0 0.75 0.80
AET 140808P00084000 P 08/08/14 84.0 1.10 1.14
AET 140808P00085000 P 08/08/14 85.0 1.52 1.59
AET 140808P00086000 P 08/08/14 86.0 2.07 2.25
AET 140808P00087000 P 08/08/14 87.0 2.75 2.92
AET 140808P00088000 P 08/08/14 88.0 3.50 3.85
AET 140808P00089000 P 08/08/14 89.0 4.30 4.95
AET 140808P00090000 P 08/08/14 90.0 5.15 6.25
AET 140808P00091000 P 08/08/14 91.0 6.10 7.30
AET 140808P00092000 P 08/08/14 92.0 7.10 8.25
AET 140808P00093000 P 08/08/14 93.0 8.05 9.20
AET 140808P00094000 P 08/08/14 94.0 9.05 10.15
AET 140808P00095000 P 08/08/14 95.0 10.00 11.10
AET 140808P00096000 P 08/08/14 96.0 10.75 12.05
AET 140808P00097000 P 08/08/14 97.0 11.90 13.00
AET 140808P00100000 P 08/08/14 100.0 15.00 15.90
AET 140816C00045000 C 08/16/14 45.0 38.90 40.10
AET 140816C00050000 C 08/16/14 50.0 33.95 35.05
AET 140816C00055000 C 08/16/14 55.0 28.95 30.05
AET 140816C00060000 C 08/16/14 60.0 23.95 25.05
AET 140816C00065000 C 08/16/14 65.0 18.90 20.00
AET 140816C00070000 C 08/16/14 70.0 13.80 15.00
AET 140816C00073000 C 08/16/14 73.0 10.75 12.00
AET 140816C00073500 C 08/16/14 73.5 10.20 11.50
AET 140816C00074000 C 08/16/14 74.0 9.75 11.00
AET 140816C00074500 C 08/16/14 74.5 9.15 10.60
AET 140816C00075000 C 08/16/14 75.0 8.65 10.05
AET 140816C00076000 C 08/16/14 76.0 7.70 9.05
AET 140816C00079000 C 08/16/14 79.0 5.70 6.20
AET 140816C00080000 C 08/16/14 80.0 5.00 5.30
AET 140816C00081000 C 08/16/14 81.0 4.15 4.35
AET 140816C00084000 C 08/16/14 84.0 2.05 2.15
AET 140816C00085000 C 08/16/14 85.0 1.56 1.60
AET 140816C00086000 C 08/16/14 86.0 1.11 1.16
AET 140816C00089000 C 08/16/14 89.0 0.34 0.37
AET 140816C00090000 C 08/16/14 90.0 0.19 0.25
AET 140816C00091000 C 08/16/14 91.0 0.11 0.19
AET 140816C00094000 C 08/16/14 94.0 0.02 0.11
AET 140816C00095000 C 08/16/14 95.0 0.00 0.10
AET 140816C00096000 C 08/16/14 96.0 0.00 0.09
AET 140816C00099000 C 08/16/14 99.0 0.00 0.08
AET 140816C00100000 C 08/16/14 100.0 0.00 0.08
AET 140816C00105000 C 08/16/14 105.0 0.00 0.04
AET 140816C00110000 C 08/16/14 110.0 0.00 0.03
AET 140816C00115000 C 08/16/14 115.0 0.00 0.03
AET 140816C00120000 C 08/16/14 120.0 0.00 0.03
AET 140816P00045000 P 08/16/14 45.0 0.00 0.03
AET 140816P00050000 P 08/16/14 50.0 0.00 0.03
AET 140816P00055000 P 08/16/14 55.0 0.00 0.03
AET 140816P00060000 P 08/16/14 60.0 0.00 0.03
AET 140816P00065000 P 08/16/14 65.0 0.00 0.04
AET 140816P00070000 P 08/16/14 70.0 0.00 0.09
AET 140816P00073000 P 08/16/14 73.0 0.03 0.11
AET 140816P00073500 P 08/16/14 73.5 0.04 0.12
AET 140816P00074000 P 08/16/14 74.0 0.04 0.12
AET 140816P00074500 P 08/16/14 74.5 0.04 0.13
AET 140816P00075000 P 08/16/14 75.0 0.04 0.10
AET 140816P00076000 P 08/16/14 76.0 0.08 0.15
AET 140816P00079000 P 08/16/14 79.0 0.22 0.26
AET 140816P00080000 P 08/16/14 80.0 0.31 0.37
AET 140816P00081000 P 08/16/14 81.0 0.45 0.49
AET 140816P00084000 P 08/16/14 84.0 1.28 1.32
AET 140816P00085000 P 08/16/14 85.0 1.73 1.78
AET 140816P00086000 P 08/16/14 86.0 2.27 2.33
AET 140816P00089000 P 08/16/14 89.0 4.45 5.10
AET 140816P00090000 P 08/16/14 90.0 5.25 6.45
AET 140816P00091000 P 08/16/14 91.0 6.15 7.40
AET 140816P00094000 P 08/16/14 94.0 9.05 10.20
AET 140816P00095000 P 08/16/14 95.0 10.05 11.15
AET 140816P00096000 P 08/16/14 96.0 11.05 12.10
AET 140816P00099000 P 08/16/14 99.0 14.05 15.00
AET 140816P00100000 P 08/16/14 100.0 14.95 15.95
AET 140816P00105000 P 08/16/14 105.0 19.95 20.95
AET 140816P00110000 P 08/16/14 110.0 24.95 25.90
AET 140816P00115000 P 08/16/14 115.0 29.95 30.90
AET 140816P00120000 P 08/16/14 120.0 34.95 35.90
AET 140822C00070000 C 08/22/14 70.0 13.75 15.25
AET 140822C00071000 C 08/22/14 71.0 12.70 14.05
AET 140822C00071500 C 08/22/14 71.5 12.15 13.55
AET 140822C00072000 C 08/22/14 72.0 11.65 13.40
AET 140822C00072500 C 08/22/14 72.5 11.15 12.65
AET 140822C00073000 C 08/22/14 73.0 10.65 12.40
AET 140822C00073500 C 08/22/14 73.5 10.15 12.75
AET 140822C00074000 C 08/22/14 74.0 9.65 11.45
AET 140822C00074500 C 08/22/14 74.5 9.15 11.60
AET 140822C00075000 C 08/22/14 75.0 8.65 10.15
AET 140822C00076000 C 08/22/14 76.0 7.70 9.15
AET 140822C00077000 C 08/22/14 77.0 6.75 8.20
AET 140822C00078000 C 08/22/14 78.0 5.85 7.25
AET 140822C00079000 C 08/22/14 79.0 5.50 6.35
AET 140822C00080000 C 08/22/14 80.0 5.20 5.45
AET 140822C00081000 C 08/22/14 81.0 4.35 4.60
AET 140822C00082000 C 08/22/14 82.0 3.55 3.80
AET 140822C00083000 C 08/22/14 83.0 2.88 3.05
AET 140822C00084000 C 08/22/14 84.0 2.23 2.37
AET 140822C00085000 C 08/22/14 85.0 1.73 1.82
AET 140822C00086000 C 08/22/14 86.0 1.29 1.36
AET 140822C00087000 C 08/22/14 87.0 0.92 0.99
AET 140822C00088000 C 08/22/14 88.0 0.64 0.71
AET 140822C00089000 C 08/22/14 89.0 0.43 0.50
AET 140822C00090000 C 08/22/14 90.0 0.25 0.36
AET 140822C00091000 C 08/22/14 91.0 0.11 0.25
AET 140822C00092000 C 08/22/14 92.0 0.05 0.20
AET 140822C00093000 C 08/22/14 93.0 0.02 0.18
AET 140822C00094000 C 08/22/14 94.0 0.02 0.16
AET 140822C00095000 C 08/22/14 95.0 0.01 0.15
AET 140822C00096000 C 08/22/14 96.0 0.00 0.19
AET 140822C00097000 C 08/22/14 97.0 0.00 0.18
AET 140822C00098000 C 08/22/14 98.0 0.00 0.16
AET 140822C00099000 C 08/22/14 99.0 0.00 0.14
AET 140822P00070000 P 08/22/14 70.0 0.02 0.17
AET 140822P00071000 P 08/22/14 71.0 0.04 0.19
AET 140822P00071500 P 08/22/14 71.5 0.03 0.24
AET 140822P00072000 P 08/22/14 72.0 0.05 0.21
AET 140822P00072500 P 08/22/14 72.5 0.06 0.25
AET 140822P00073000 P 08/22/14 73.0 0.07 0.25
AET 140822P00073500 P 08/22/14 73.5 0.09 0.28
AET 140822P00074000 P 08/22/14 74.0 0.09 0.29
AET 140822P00074500 P 08/22/14 74.5 0.12 0.30
AET 140822P00075000 P 08/22/14 75.0 0.14 0.34
AET 140822P00076000 P 08/22/14 76.0 0.16 0.30
AET 140822P00077000 P 08/22/14 77.0 0.20 0.38
AET 140822P00078000 P 08/22/14 78.0 0.26 0.35
AET 140822P00079000 P 08/22/14 79.0 0.33 0.48
AET 140822P00080000 P 08/22/14 80.0 0.46 0.60
AET 140822P00081000 P 08/22/14 81.0 0.61 0.66
AET 140822P00082000 P 08/22/14 82.0 0.82 0.93
AET 140822P00083000 P 08/22/14 83.0 1.11 1.16
AET 140822P00084000 P 08/22/14 84.0 1.47 1.52
AET 140822P00085000 P 08/22/14 85.0 1.92 1.98
AET 140822P00086000 P 08/22/14 86.0 2.45 2.52
AET 140822P00087000 P 08/22/14 87.0 3.05 3.20
AET 140822P00088000 P 08/22/14 88.0 3.80 4.05
AET 140822P00089000 P 08/22/14 89.0 4.50 5.35
AET 140822P00090000 P 08/22/14 90.0 5.35 6.60
AET 140822P00091000 P 08/22/14 91.0 6.25 7.50
AET 140822P00092000 P 08/22/14 92.0 7.10 8.45
AET 140822P00093000 P 08/22/14 93.0 8.10 9.35
AET 140822P00094000 P 08/22/14 94.0 8.90 10.25
AET 140822P00095000 P 08/22/14 95.0 9.55 11.25
AET 140822P00096000 P 08/22/14 96.0 10.75 12.15
AET 140822P00097000 P 08/22/14 97.0 12.00 13.15
AET 140822P00098000 P 08/22/14 98.0 12.95 14.10
AET 140822P00099000 P 08/22/14 99.0 13.85 15.00
AET 140829C00070000 C 08/29/14 70.0 13.60 15.10
AET 140829C00071000 C 08/29/14 71.0 12.60 14.30
AET 140829C00071500 C 08/29/14 71.5 12.15 13.80
AET 140829C00072000 C 08/29/14 72.0 11.60 13.20
AET 140829C00072500 C 08/29/14 72.5 11.10 12.80
AET 140829C00073000 C 08/29/14 73.0 10.60 12.25
AET 140829C00073500 C 08/29/14 73.5 10.10 11.75
AET 140829C00074000 C 08/29/14 74.0 9.65 11.20
AET 140829C00074500 C 08/29/14 74.5 9.15 10.75
AET 140829C00075000 C 08/29/14 75.0 8.70 10.20
AET 140829C00076000 C 08/29/14 76.0 7.75 9.25
AET 140829C00077000 C 08/29/14 77.0 6.80 8.30
AET 140829C00078000 C 08/29/14 78.0 5.95 7.35
AET 140829C00079000 C 08/29/14 79.0 5.45 6.45
AET 140829C00080000 C 08/29/14 80.0 4.85 5.60
AET 140829C00081000 C 08/29/14 81.0 4.20 4.75
AET 140829C00082000 C 08/29/14 82.0 3.70 4.00
AET 140829C00083000 C 08/29/14 83.0 3.05 3.20
AET 140829C00084000 C 08/29/14 84.0 2.43 2.56
AET 140829C00085000 C 08/29/14 85.0 1.94 2.01
AET 140829C00086000 C 08/29/14 86.0 1.47 1.55
AET 140829C00087000 C 08/29/14 87.0 1.08 1.17
AET 140829C00088000 C 08/29/14 88.0 0.75 0.86
AET 140829C00089000 C 08/29/14 89.0 0.54 0.61
AET 140829C00090000 C 08/29/14 90.0 0.23 0.46
AET 140829C00091000 C 08/29/14 91.0 0.15 0.33
AET 140829C00092000 C 08/29/14 92.0 0.08 0.24
AET 140829C00093000 C 08/29/14 93.0 0.04 0.19
AET 140829C00094000 C 08/29/14 94.0 0.03 0.18
AET 140829C00095000 C 08/29/14 95.0 0.02 0.17
AET 140829C00096000 C 08/29/14 96.0 0.01 0.16
AET 140829C00097000 C 08/29/14 97.0 0.00 0.16
AET 140829P00070000 P 08/29/14 70.0 0.02 0.19
AET 140829P00071000 P 08/29/14 71.0 0.06 0.21
AET 140829P00071500 P 08/29/14 71.5 0.07 0.23
AET 140829P00072000 P 08/29/14 72.0 0.08 0.25
AET 140829P00072500 P 08/29/14 72.5 0.10 0.26
AET 140829P00073000 P 08/29/14 73.0 0.11 0.20
AET 140829P00073500 P 08/29/14 73.5 0.12 0.31
AET 140829P00074000 P 08/29/14 74.0 0.13 0.29
AET 140829P00074500 P 08/29/14 74.5 0.15 0.32
AET 140829P00075000 P 08/29/14 75.0 0.16 0.28
AET 140829P00076000 P 08/29/14 76.0 0.21 0.44
AET 140829P00077000 P 08/29/14 77.0 0.25 0.43
AET 140829P00078000 P 08/29/14 78.0 0.32 0.41
AET 140829P00079000 P 08/29/14 79.0 0.41 0.59
AET 140829P00080000 P 08/29/14 80.0 0.54 0.69
AET 140829P00081000 P 08/29/14 81.0 0.76 0.82
AET 140829P00082000 P 08/29/14 82.0 0.97 1.06
AET 140829P00083000 P 08/29/14 83.0 1.26 1.36
AET 140829P00084000 P 08/29/14 84.0 1.65 1.72
AET 140829P00085000 P 08/29/14 85.0 2.09 2.18
AET 140829P00086000 P 08/29/14 86.0 2.62 2.76
AET 140829P00087000 P 08/29/14 87.0 3.20 3.40
AET 140829P00088000 P 08/29/14 88.0 3.85 4.15
AET 140829P00089000 P 08/29/14 89.0 4.60 5.95
AET 140829P00090000 P 08/29/14 90.0 5.40 6.75
AET 140829P00091000 P 08/29/14 91.0 6.30 7.65
AET 140829P00092000 P 08/29/14 92.0 7.20 8.55
AET 140829P00093000 P 08/29/14 93.0 8.15 9.40
AET 140829P00094000 P 08/29/14 94.0 9.00 10.35
AET 140829P00095000 P 08/29/14 95.0 9.95 11.35
AET 140829P00096000 P 08/29/14 96.0 11.00 12.20
AET 140829P00097000 P 08/29/14 97.0 11.90 13.15
AET 140905C00070000 C 09/05/14 70.0 13.60 15.10
AET 140905C00071000 C 09/05/14 71.0 12.60 14.15
AET 140905C00072000 C 09/05/14 72.0 11.65 13.25
AET 140905C00072500 C 09/05/14 72.5 11.15 12.75
AET 140905C00073000 C 09/05/14 73.0 10.60 12.25
AET 140905C00073500 C 09/05/14 73.5 10.10 11.85
AET 140905C00074000 C 09/05/14 74.0 9.65 11.30
AET 140905C00074500 C 09/05/14 74.5 9.15 10.80
AET 140905C00075000 C 09/05/14 75.0 8.70 10.30
AET 140905C00076000 C 09/05/14 76.0 7.85 9.40
AET 140905C00077000 C 09/05/14 77.0 6.95 8.40
AET 140905C00078000 C 09/05/14 78.0 6.05 7.40
AET 140905C00079000 C 09/05/14 79.0 5.25 6.50
AET 140905C00080000 C 09/05/14 80.0 4.85 5.65
AET 140905C00081000 C 09/05/14 81.0 4.30 4.85
AET 140905C00082000 C 09/05/14 82.0 3.85 4.10
AET 140905C00083000 C 09/05/14 83.0 3.15 3.40
AET 140905C00084000 C 09/05/14 84.0 2.56 2.71
AET 140905C00085000 C 09/05/14 85.0 2.06 2.16
AET 140905C00086000 C 09/05/14 86.0 1.58 1.69
AET 140905C00087000 C 09/05/14 87.0 1.21 1.30
AET 140905C00088000 C 09/05/14 88.0 0.86 1.00
AET 140905C00089000 C 09/05/14 89.0 0.65 0.73
AET 140905C00090000 C 09/05/14 90.0 0.31 0.54
AET 140905C00091000 C 09/05/14 91.0 0.20 0.40
AET 140905C00092000 C 09/05/14 92.0 0.12 0.31
AET 140905C00093000 C 09/05/14 93.0 0.07 0.23
AET 140905C00094000 C 09/05/14 94.0 0.06 0.17
AET 140905C00095000 C 09/05/14 95.0 0.04 0.15
AET 140905C00096000 C 09/05/14 96.0 0.02 0.15
AET 140905C00097000 C 09/05/14 97.0 0.01 0.15
AET 140905C00098000 C 09/05/14 98.0 0.00 0.15
AET 140905C00099000 C 09/05/14 99.0 0.00 0.15
AET 140905C00100000 C 09/05/14 100.0 0.00 0.15
AET 140905C00101000 C 09/05/14 101.0 0.00 0.14
AET 140905C00102000 C 09/05/14 102.0 0.00 0.13
AET 140905P00070000 P 09/05/14 70.0 0.04 0.19
AET 140905P00071000 P 09/05/14 71.0 0.08 0.22
AET 140905P00072000 P 09/05/14 72.0 0.10 0.26
AET 140905P00072500 P 09/05/14 72.5 0.12 0.26
AET 140905P00073000 P 09/05/14 73.0 0.13 0.27
AET 140905P00073500 P 09/05/14 73.5 0.15 0.32
AET 140905P00074000 P 09/05/14 74.0 0.16 0.32
AET 140905P00074500 P 09/05/14 74.5 0.18 0.35
AET 140905P00075000 P 09/05/14 75.0 0.18 0.36
AET 140905P00076000 P 09/05/14 76.0 0.25 0.49
AET 140905P00077000 P 09/05/14 77.0 0.32 0.52
AET 140905P00078000 P 09/05/14 78.0 0.40 0.68
AET 140905P00079000 P 09/05/14 79.0 0.50 0.73
AET 140905P00080000 P 09/05/14 80.0 0.65 0.77
AET 140905P00081000 P 09/05/14 81.0 0.84 0.97
AET 140905P00082000 P 09/05/14 82.0 1.09 1.24
AET 140905P00083000 P 09/05/14 83.0 1.39 1.55
AET 140905P00084000 P 09/05/14 84.0 1.75 1.96
AET 140905P00085000 P 09/05/14 85.0 2.21 2.38
AET 140905P00086000 P 09/05/14 86.0 2.72 2.98
AET 140905P00087000 P 09/05/14 87.0 3.30 3.70
AET 140905P00088000 P 09/05/14 88.0 3.95 4.35
AET 140905P00089000 P 09/05/14 89.0 4.70 5.50
AET 140905P00090000 P 09/05/14 90.0 5.50 6.90
AET 140905P00091000 P 09/05/14 91.0 6.35 7.70
AET 140905P00092000 P 09/05/14 92.0 7.20 8.60
AET 140905P00093000 P 09/05/14 93.0 8.15 9.50
AET 140905P00094000 P 09/05/14 94.0 8.90 10.40
AET 140905P00095000 P 09/05/14 95.0 9.95 11.30
AET 140905P00096000 P 09/05/14 96.0 10.85 12.25
AET 140905P00097000 P 09/05/14 97.0 11.90 13.15
AET 140905P00098000 P 09/05/14 98.0 12.80 14.15
AET 140905P00099000 P 09/05/14 99.0 13.90 15.15
AET 140905P00100000 P 09/05/14 100.0 14.30 16.05
AET 140905P00101000 P 09/05/14 101.0 15.90 17.00
AET 140905P00102000 P 09/05/14 102.0 16.60 18.00
AET 140920C00045000 C 09/20/14 45.0 38.80 40.20
AET 140920C00050000 C 09/20/14 50.0 33.80 35.20
AET 140920C00055000 C 09/20/14 55.0 28.80 30.25
AET 140920C00060000 C 09/20/14 60.0 23.70 25.25
AET 140920C00065000 C 09/20/14 65.0 18.60 20.25
AET 140920C00070000 C 09/20/14 70.0 13.55 15.25
AET 140920C00075000 C 09/20/14 75.0 8.85 10.45
AET 140920C00080000 C 09/20/14 80.0 5.65 5.90
AET 140920C00085000 C 09/20/14 85.0 2.37 2.46
AET 140920C00090000 C 09/20/14 90.0 0.65 0.75
AET 140920C00095000 C 09/20/14 95.0 0.13 0.19
AET 140920C00100000 C 09/20/14 100.0 0.01 0.10
AET 140920C00105000 C 09/20/14 105.0 0.00 0.08
AET 140920C00110000 C 09/20/14 110.0 0.00 0.07
AET 140920C00115000 C 09/20/14 115.0 0.00 0.04
AET 140920C00120000 C 09/20/14 120.0 0.00 0.04
AET 140920C00125000 C 09/20/14 125.0 0.00 0.03
AET 140920P00045000 P 09/20/14 45.0 0.00 0.03
AET 140920P00050000 P 09/20/14 50.0 0.00 0.03
AET 140920P00055000 P 09/20/14 55.0 0.00 0.04
AET 140920P00060000 P 09/20/14 60.0 0.00 0.09
AET 140920P00065000 P 09/20/14 65.0 0.04 0.10
AET 140920P00070000 P 09/20/14 70.0 0.11 0.19
AET 140920P00075000 P 09/20/14 75.0 0.29 0.35
AET 140920P00080000 P 09/20/14 80.0 0.88 0.96
AET 140920P00085000 P 09/20/14 85.0 2.53 2.63
AET 140920P00090000 P 09/20/14 90.0 5.70 7.00
AET 140920P00095000 P 09/20/14 95.0 10.05 11.45
AET 140920P00100000 P 09/20/14 100.0 14.95 16.15
AET 140920P00105000 P 09/20/14 105.0 20.00 21.00
AET 140920P00110000 P 09/20/14 110.0 24.85 25.95
AET 140920P00115000 P 09/20/14 115.0 29.90 30.90
AET 140920P00120000 P 09/20/14 120.0 34.90 35.90
AET 140920P00125000 P 09/20/14 125.0 39.90 40.90
AET 141018C00035000 C 10/18/14 35.0 48.80 50.35
AET 141018C00040000 C 10/18/14 40.0 43.80 45.35
AET 141018C00045000 C 10/18/14 45.0 38.80 40.25
AET 141018C00050000 C 10/18/14 50.0 33.75 35.25
AET 141018C00055000 C 10/18/14 55.0 28.75 31.20
AET 141018C00060000 C 10/18/14 60.0 24.50 25.15
AET 141018C00065000 C 10/18/14 65.0 18.60 20.45
AET 141018C00070000 C 10/18/14 70.0 13.75 15.35
AET 141018C00075000 C 10/18/14 75.0 10.05 10.50
AET 141018C00080000 C 10/18/14 80.0 6.10 6.30
AET 141018C00085000 C 10/18/14 85.0 2.93 2.99
AET 141018C00090000 C 10/18/14 90.0 1.04 1.14
AET 141018C00095000 C 10/18/14 95.0 0.30 0.37
AET 141018C00100000 C 10/18/14 100.0 0.06 0.13
AET 141018C00105000 C 10/18/14 105.0 0.01 0.09
AET 141018P00035000 P 10/18/14 35.0 0.00 0.03
AET 141018P00040000 P 10/18/14 40.0 0.00 0.03
AET 141018P00045000 P 10/18/14 45.0 0.00 0.04
AET 141018P00050000 P 10/18/14 50.0 0.01 0.04
AET 141018P00055000 P 10/18/14 55.0 0.03 0.10
AET 141018P00060000 P 10/18/14 60.0 0.08 0.12
AET 141018P00065000 P 10/18/14 65.0 0.10 0.18
AET 141018P00070000 P 10/18/14 70.0 0.21 0.25
AET 141018P00075000 P 10/18/14 75.0 0.53 0.61
AET 141018P00080000 P 10/18/14 80.0 1.34 1.44
AET 141018P00085000 P 10/18/14 85.0 3.15 3.30
AET 141018P00090000 P 10/18/14 90.0 6.25 6.55
AET 141018P00095000 P 10/18/14 95.0 10.45 11.95
AET 141018P00100000 P 10/18/14 100.0 14.40 16.70
AET 141018P00105000 P 10/18/14 105.0 19.20 21.55
AET 150117C00020000 C 01/17/15 20.0 63.90 65.30
AET 150117C00023000 C 01/17/15 23.0 60.90 62.30
AET 150117C00025000 C 01/17/15 25.0 58.90 60.30
AET 150117C00028000 C 01/17/15 28.0 55.90 57.30
AET 150117C00030000 C 01/17/15 30.0 53.90 55.30
AET 150117C00033000 C 01/17/15 33.0 50.90 52.25
AET 150117C00035000 C 01/17/15 35.0 48.90 50.30
AET 150117C00037000 C 01/17/15 37.0 46.85 48.25
AET 150117C00040000 C 01/17/15 40.0 43.85 45.30
AET 150117C00042000 C 01/17/15 42.0 41.85 43.10
AET 150117C00045000 C 01/17/15 45.0 38.80 40.25
AET 150117C00047000 C 01/17/15 47.0 36.80 38.10
AET 150117C00050000 C 01/17/15 50.0 33.75 35.15
AET 150117C00055000 C 01/17/15 55.0 28.70 30.15
AET 150117C00060000 C 01/17/15 60.0 23.65 25.30
AET 150117C00065000 C 01/17/15 65.0 19.80 20.50
AET 150117C00070000 C 01/17/15 70.0 15.20 15.85
AET 150117C00075000 C 01/17/15 75.0 10.95 11.50
AET 150117C00080000 C 01/17/15 80.0 7.55 7.75
AET 150117C00085000 C 01/17/15 85.0 4.60 4.75
AET 150117C00090000 C 01/17/15 90.0 2.53 2.61
AET 150117C00095000 C 01/17/15 95.0 1.21 1.37
AET 150117C00100000 C 01/17/15 100.0 0.55 0.66
AET 150117C00105000 C 01/17/15 105.0 0.22 0.33
AET 150117C00110000 C 01/17/15 110.0 0.06 0.17
AET 150117P00020000 P 01/17/15 20.0 0.00 0.04
AET 150117P00023000 P 01/17/15 23.0 0.00 0.03
AET 150117P00025000 P 01/17/15 25.0 0.00 0.03
AET 150117P00028000 P 01/17/15 28.0 0.00 0.14
AET 150117P00030000 P 01/17/15 30.0 0.00 0.04
AET 150117P00033000 P 01/17/15 33.0 0.00 0.07
AET 150117P00035000 P 01/17/15 35.0 0.00 0.04
AET 150117P00037000 P 01/17/15 37.0 0.00 0.06
AET 150117P00040000 P 01/17/15 40.0 0.03 0.08
AET 150117P00042000 P 01/17/15 42.0 0.05 0.11
AET 150117P00045000 P 01/17/15 45.0 0.04 0.13
AET 150117P00047000 P 01/17/15 47.0 0.06 0.15
AET 150117P00050000 P 01/17/15 50.0 0.10 0.18
AET 150117P00055000 P 01/17/15 55.0 0.17 0.25
AET 150117P00060000 P 01/17/15 60.0 0.31 0.39
AET 150117P00065000 P 01/17/15 65.0 0.53 0.61
AET 150117P00070000 P 01/17/15 70.0 0.92 0.95
AET 150117P00075000 P 01/17/15 75.0 1.63 1.68
AET 150117P00080000 P 01/17/15 80.0 2.93 3.05
AET 150117P00085000 P 01/17/15 85.0 4.95 5.10
AET 150117P00090000 P 01/17/15 90.0 7.90 8.05
AET 150117P00095000 P 01/17/15 95.0 11.55 11.85
AET 150117P00100000 P 01/17/15 100.0 15.90 17.00
AET 150117P00105000 P 01/17/15 105.0 20.40 21.75
AET 150117P00110000 P 01/17/15 110.0 25.20 27.10
AET 160115C00040000 C 01/15/16 40.0 43.85 45.20
AET 160115C00045000 C 01/15/16 45.0 39.45 40.30
AET 160115C00050000 C 01/15/16 50.0 33.80 35.85
AET 160115C00055000 C 01/15/16 55.0 29.20 30.90
AET 160115C00060000 C 01/15/16 60.0 25.60 26.40
AET 160115C00065000 C 01/15/16 65.0 21.50 22.30
AET 160115C00070000 C 01/15/16 70.0 17.70 18.55
AET 160115C00075000 C 01/15/16 75.0 14.55 15.00
AET 160115C00080000 C 01/15/16 80.0 11.70 12.10
AET 160115C00085000 C 01/15/16 85.0 9.15 9.40
AET 160115C00090000 C 01/15/16 90.0 7.00 7.25
AET 160115C00095000 C 01/15/16 95.0 5.30 5.55
AET 160115C00100000 C 01/15/16 100.0 3.95 4.15
AET 160115C00105000 C 01/15/16 105.0 2.90 3.10
AET 160115C00110000 C 01/15/16 110.0 2.13 2.29
AET 160115C00115000 C 01/15/16 115.0 1.55 1.66
AET 160115C00120000 C 01/15/16 120.0 1.09 1.21
AET 160115P00040000 P 01/15/16 40.0 0.29 0.43
AET 160115P00045000 P 01/15/16 45.0 0.51 0.60
AET 160115P00050000 P 01/15/16 50.0 0.82 0.94
AET 160115P00055000 P 01/15/16 55.0 1.22 1.38
AET 160115P00060000 P 01/15/16 60.0 1.79 2.01
AET 160115P00065000 P 01/15/16 65.0 2.66 2.89
AET 160115P00070000 P 01/15/16 70.0 3.80 4.10
AET 160115P00075000 P 01/15/16 75.0 5.35 5.65
AET 160115P00080000 P 01/15/16 80.0 7.35 7.60
AET 160115P00085000 P 01/15/16 85.0 9.70 10.00
AET 160115P00090000 P 01/15/16 90.0 12.50 12.85
AET 160115P00095000 P 01/15/16 95.0 15.75 16.10
AET 160115P00100000 P 01/15/16 100.0 19.35 19.70
AET 160115P00105000 P 01/15/16 105.0 23.10 23.65
AET 160115P00110000 P 01/15/16 110.0 27.30 28.30
AET 160115P00115000 P 01/15/16 115.0 31.75 33.40
AET 160115P00120000 P 01/15/16 120.0 36.25 38.00

OPRA data is delayed 15 minutes.