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 (2015-06-12)Premium Content

Aetna Inc (AET)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 150904C00075000 C 09/04/15 75.0 36.25 39.05
AET 150904C00080000 C 09/04/15 80.0 31.20 33.80
AET 150904C00085000 C 09/04/15 85.0 26.25 29.00
AET 150904C00090000 C 09/04/15 90.0 21.75 24.00
AET 150904C00091000 C 09/04/15 91.0 20.75 23.30
AET 150904C00092000 C 09/04/15 92.0 19.70 22.35
AET 150904C00093000 C 09/04/15 93.0 18.75 21.35
AET 150904C00094000 C 09/04/15 94.0 17.55 20.40
AET 150904C00095000 C 09/04/15 95.0 16.55 18.85
AET 150904C00096000 C 09/04/15 96.0 15.75 18.40
AET 150904C00097000 C 09/04/15 97.0 14.50 17.10
AET 150904C00098000 C 09/04/15 98.0 13.40 16.05
AET 150904C00099000 C 09/04/15 99.0 12.40 15.10
AET 150904C00099500 C 09/04/15 99.5 11.85 14.30
AET 150904C00100000 C 09/04/15 100.0 11.35 13.85
AET 150904C00101000 C 09/04/15 101.0 10.40 13.05
AET 150904C00102000 C 09/04/15 102.0 9.35 11.95
AET 150904C00103000 C 09/04/15 103.0 8.50 10.95
AET 150904C00104000 C 09/04/15 104.0 8.20 9.90
AET 150904C00105000 C 09/04/15 105.0 7.25 8.85
AET 150904C00106000 C 09/04/15 106.0 6.25 7.95
AET 150904C00107000 C 09/04/15 107.0 5.25 7.10
AET 150904C00108000 C 09/04/15 108.0 4.50 5.95
AET 150904C00109000 C 09/04/15 109.0 3.65 5.00
AET 150904C00110000 C 09/04/15 110.0 2.91 4.00
AET 150904C00111000 C 09/04/15 111.0 2.49 3.20
AET 150904C00112000 C 09/04/15 112.0 2.16 2.42
AET 150904C00113000 C 09/04/15 113.0 1.48 1.74
AET 150904C00114000 C 09/04/15 114.0 1.03 1.22
AET 150904C00115000 C 09/04/15 115.0 0.67 0.80
AET 150904C00116000 C 09/04/15 116.0 0.40 0.51
AET 150904C00117000 C 09/04/15 117.0 0.23 0.32
AET 150904C00118000 C 09/04/15 118.0 0.14 0.21
AET 150904C00119000 C 09/04/15 119.0 0.08 0.14
AET 150904C00120000 C 09/04/15 120.0 0.05 0.13
AET 150904C00121000 C 09/04/15 121.0 0.03 0.12
AET 150904C00122000 C 09/04/15 122.0 0.02 0.11
AET 150904C00123000 C 09/04/15 123.0 0.02 0.07
AET 150904C00124000 C 09/04/15 124.0 0.01 0.12
AET 150904C00125000 C 09/04/15 125.0 0.02 0.12
AET 150904C00126000 C 09/04/15 126.0 0.01 0.12
AET 150904C00127000 C 09/04/15 127.0 0.01 0.12
AET 150904C00128000 C 09/04/15 128.0 0.00 0.12
AET 150904C00129000 C 09/04/15 129.0 0.00 0.12
AET 150904C00130000 C 09/04/15 130.0 0.00 0.14
AET 150904C00131000 C 09/04/15 131.0 0.00 0.13
AET 150904C00132000 C 09/04/15 132.0 0.00 0.19
AET 150904C00133000 C 09/04/15 133.0 0.00 0.13
AET 150904C00134000 C 09/04/15 134.0 0.00 0.13
AET 150904C00135000 C 09/04/15 135.0 0.00 0.10
AET 150904C00136000 C 09/04/15 136.0 0.00 0.10
AET 150904C00137000 C 09/04/15 137.0 0.00 0.10
AET 150904C00138000 C 09/04/15 138.0 0.00 0.10
AET 150904C00139000 C 09/04/15 139.0 0.00 0.10
AET 150904C00140000 C 09/04/15 140.0 0.00 0.10
AET 150904C00141000 C 09/04/15 141.0 0.00 0.10
AET 150904C00142000 C 09/04/15 142.0 0.00 0.10
AET 150904C00143000 C 09/04/15 143.0 0.00 0.10
AET 150904C00144000 C 09/04/15 144.0 0.00 0.10
AET 150904C00145000 C 09/04/15 145.0 0.00 0.10
AET 150904C00150000 C 09/04/15 150.0 0.00 0.10
AET 150904C00155000 C 09/04/15 155.0 0.00 0.10
AET 150904C00160000 C 09/04/15 160.0 0.00 0.10
AET 150904C00165000 C 09/04/15 165.0 0.00 0.10
AET 150904P00075000 P 09/04/15 75.0 0.00 0.10
AET 150904P00080000 P 09/04/15 80.0 0.00 0.10
AET 150904P00085000 P 09/04/15 85.0 0.00 0.04
AET 150904P00090000 P 09/04/15 90.0 0.00 0.10
AET 150904P00091000 P 09/04/15 91.0 0.00 0.10
AET 150904P00092000 P 09/04/15 92.0 0.00 0.11
AET 150904P00093000 P 09/04/15 93.0 0.00 0.13
AET 150904P00094000 P 09/04/15 94.0 0.00 0.16
AET 150904P00095000 P 09/04/15 95.0 0.00 0.13
AET 150904P00096000 P 09/04/15 96.0 0.00 0.13
AET 150904P00097000 P 09/04/15 97.0 0.00 0.16
AET 150904P00098000 P 09/04/15 98.0 0.00 0.15
AET 150904P00099000 P 09/04/15 99.0 0.00 0.13
AET 150904P00099500 P 09/04/15 99.5 0.00 0.13
AET 150904P00100000 P 09/04/15 100.0 0.00 0.13
AET 150904P00101000 P 09/04/15 101.0 0.00 0.13
AET 150904P00102000 P 09/04/15 102.0 0.00 0.13
AET 150904P00103000 P 09/04/15 103.0 0.02 0.13
AET 150904P00104000 P 09/04/15 104.0 0.01 0.14
AET 150904P00105000 P 09/04/15 105.0 0.03 0.18
AET 150904P00106000 P 09/04/15 106.0 0.03 0.13
AET 150904P00107000 P 09/04/15 107.0 0.07 0.25
AET 150904P00108000 P 09/04/15 108.0 0.07 0.21
AET 150904P00109000 P 09/04/15 109.0 0.14 0.27
AET 150904P00110000 P 09/04/15 110.0 0.23 0.32
AET 150904P00111000 P 09/04/15 111.0 0.39 0.50
AET 150904P00112000 P 09/04/15 112.0 0.63 0.77
AET 150904P00113000 P 09/04/15 113.0 0.98 1.19
AET 150904P00114000 P 09/04/15 114.0 1.45 1.70
AET 150904P00115000 P 09/04/15 115.0 2.04 2.66
AET 150904P00116000 P 09/04/15 116.0 2.70 3.65
AET 150904P00117000 P 09/04/15 117.0 3.50 4.65
AET 150904P00118000 P 09/04/15 118.0 4.55 5.65
AET 150904P00119000 P 09/04/15 119.0 5.35 6.65
AET 150904P00120000 P 09/04/15 120.0 6.35 7.90
AET 150904P00121000 P 09/04/15 121.0 7.30 8.65
AET 150904P00122000 P 09/04/15 122.0 8.25 9.85
AET 150904P00123000 P 09/04/15 123.0 9.05 10.95
AET 150904P00124000 P 09/04/15 124.0 9.60 12.70
AET 150904P00125000 P 09/04/15 125.0 10.85 12.95
AET 150904P00126000 P 09/04/15 126.0 11.65 13.95
AET 150904P00127000 P 09/04/15 127.0 12.75 14.95
AET 150904P00128000 P 09/04/15 128.0 13.80 15.95
AET 150904P00129000 P 09/04/15 129.0 14.65 16.95
AET 150904P00130000 P 09/04/15 130.0 16.00 17.95
AET 150904P00131000 P 09/04/15 131.0 17.00 18.95
AET 150904P00132000 P 09/04/15 132.0 17.50 20.45
AET 150904P00133000 P 09/04/15 133.0 18.50 21.45
AET 150904P00134000 P 09/04/15 134.0 20.05 22.45
AET 150904P00135000 P 09/04/15 135.0 21.25 23.00
AET 150904P00136000 P 09/04/15 136.0 22.05 24.05
AET 150904P00137000 P 09/04/15 137.0 23.05 25.05
AET 150904P00138000 P 09/04/15 138.0 24.20 26.00
AET 150904P00139000 P 09/04/15 139.0 25.05 27.00
AET 150904P00140000 P 09/04/15 140.0 25.85 27.65
AET 150904P00141000 P 09/04/15 141.0 27.20 29.00
AET 150904P00142000 P 09/04/15 142.0 27.50 29.65
AET 150904P00143000 P 09/04/15 143.0 28.50 31.70
AET 150904P00144000 P 09/04/15 144.0 29.50 32.70
AET 150904P00145000 P 09/04/15 145.0 31.20 32.90
AET 150904P00150000 P 09/04/15 150.0 35.50 37.65
AET 150904P00155000 P 09/04/15 155.0 40.25 43.75
AET 150904P00160000 P 09/04/15 160.0 45.40 47.65
AET 150904P00165000 P 09/04/15 165.0 51.00 53.05
AET 150911C00090000 C 09/11/15 90.0 21.30 24.05
AET 150911C00091000 C 09/11/15 91.0 20.75 23.05
AET 150911C00092000 C 09/11/15 92.0 19.55 22.10
AET 150911C00093000 C 09/11/15 93.0 18.50 21.10
AET 150911C00094000 C 09/11/15 94.0 17.55 20.10
AET 150911C00095000 C 09/11/15 95.0 16.45 19.10
AET 150911C00096000 C 09/11/15 96.0 15.45 18.00
AET 150911C00097000 C 09/11/15 97.0 14.50 17.05
AET 150911C00098000 C 09/11/15 98.0 13.80 16.10
AET 150911C00098500 C 09/11/15 98.5 13.25 15.60
AET 150911C00099000 C 09/11/15 99.0 12.80 15.40
AET 150911C00099500 C 09/11/15 99.5 12.25 14.45
AET 150911C00100000 C 09/11/15 100.0 11.80 14.10
AET 150911C00101000 C 09/11/15 101.0 10.80 13.35
AET 150911C00102000 C 09/11/15 102.0 10.05 12.05
AET 150911C00103000 C 09/11/15 103.0 8.90 11.05
AET 150911C00104000 C 09/11/15 104.0 8.55 10.15
AET 150911C00105000 C 09/11/15 105.0 7.70 9.15
AET 150911C00106000 C 09/11/15 106.0 6.60 8.10
AET 150911C00107000 C 09/11/15 107.0 5.90 7.35
AET 150911C00108000 C 09/11/15 108.0 5.05 6.40
AET 150911C00109000 C 09/11/15 109.0 4.50 5.60
AET 150911C00110000 C 09/11/15 110.0 4.35 4.80
AET 150911C00111000 C 09/11/15 111.0 3.70 4.00
AET 150911C00112000 C 09/11/15 112.0 2.99 3.40
AET 150911C00113000 C 09/11/15 113.0 2.52 2.77
AET 150911C00114000 C 09/11/15 114.0 2.05 2.24
AET 150911C00115000 C 09/11/15 115.0 1.60 1.80
AET 150911C00116000 C 09/11/15 116.0 1.25 1.43
AET 150911C00117000 C 09/11/15 117.0 0.97 1.13
AET 150911C00118000 C 09/11/15 118.0 0.75 0.88
AET 150911C00119000 C 09/11/15 119.0 0.52 0.68
AET 150911C00120000 C 09/11/15 120.0 0.45 0.52
AET 150911C00121000 C 09/11/15 121.0 0.35 0.43
AET 150911C00122000 C 09/11/15 122.0 0.28 0.36
AET 150911C00123000 C 09/11/15 123.0 0.23 0.30
AET 150911C00124000 C 09/11/15 124.0 0.19 0.27
AET 150911C00125000 C 09/11/15 125.0 0.17 0.23
AET 150911C00126000 C 09/11/15 126.0 0.15 0.21
AET 150911C00127000 C 09/11/15 127.0 0.16 0.19
AET 150911C00128000 C 09/11/15 128.0 0.11 0.18
AET 150911C00129000 C 09/11/15 129.0 0.06 0.25
AET 150911C00130000 C 09/11/15 130.0 0.12 0.15
AET 150911C00131000 C 09/11/15 131.0 0.04 0.21
AET 150911C00132000 C 09/11/15 132.0 0.06 0.26
AET 150911C00133000 C 09/11/15 133.0 0.06 0.15
AET 150911C00134000 C 09/11/15 134.0 0.05 0.23
AET 150911C00135000 C 09/11/15 135.0 0.05 0.22
AET 150911C00136000 C 09/11/15 136.0 0.05 0.17
AET 150911C00137000 C 09/11/15 137.0 0.05 0.14
AET 150911C00138000 C 09/11/15 138.0 0.04 0.13
AET 150911C00139000 C 09/11/15 139.0 0.03 0.15
AET 150911C00140000 C 09/11/15 140.0 0.02 0.14
AET 150911C00141000 C 09/11/15 141.0 0.02 0.13
AET 150911C00142000 C 09/11/15 142.0 0.01 0.12
AET 150911C00143000 C 09/11/15 143.0 0.00 0.11
AET 150911C00144000 C 09/11/15 144.0 0.00 0.11
AET 150911C00145000 C 09/11/15 145.0 0.00 0.11
AET 150911C00146000 C 09/11/15 146.0 0.00 0.11
AET 150911C00147000 C 09/11/15 147.0 0.00 0.10
AET 150911C00148000 C 09/11/15 148.0 0.00 0.10
AET 150911C00149000 C 09/11/15 149.0 0.00 0.10
AET 150911C00150000 C 09/11/15 150.0 0.00 0.10
AET 150911C00155000 C 09/11/15 155.0 0.00 0.10
AET 150911C00160000 C 09/11/15 160.0 0.00 0.10
AET 150911C00165000 C 09/11/15 165.0 0.00 0.10
AET 150911P00090000 P 09/11/15 90.0 0.01 0.13
AET 150911P00091000 P 09/11/15 91.0 0.02 0.13
AET 150911P00092000 P 09/11/15 92.0 0.01 0.14
AET 150911P00093000 P 09/11/15 93.0 0.03 0.13
AET 150911P00094000 P 09/11/15 94.0 0.03 0.13
AET 150911P00095000 P 09/11/15 95.0 0.03 0.18
AET 150911P00096000 P 09/11/15 96.0 0.04 0.13
AET 150911P00097000 P 09/11/15 97.0 0.05 0.13
AET 150911P00098000 P 09/11/15 98.0 0.06 0.13
AET 150911P00098500 P 09/11/15 98.5 0.06 0.29
AET 150911P00099000 P 09/11/15 99.0 0.07 0.13
AET 150911P00099500 P 09/11/15 99.5 0.07 0.13
AET 150911P00100000 P 09/11/15 100.0 0.10 0.13
AET 150911P00101000 P 09/11/15 101.0 0.11 0.14
AET 150911P00102000 P 09/11/15 102.0 0.11 0.22
AET 150911P00103000 P 09/11/15 103.0 0.16 0.24
AET 150911P00104000 P 09/11/15 104.0 0.21 0.25
AET 150911P00105000 P 09/11/15 105.0 0.26 0.45
AET 150911P00106000 P 09/11/15 106.0 0.33 0.41
AET 150911P00107000 P 09/11/15 107.0 0.43 0.52
AET 150911P00108000 P 09/11/15 108.0 0.58 0.80
AET 150911P00109000 P 09/11/15 109.0 0.77 0.86
AET 150911P00110000 P 09/11/15 110.0 0.98 1.10
AET 150911P00111000 P 09/11/15 111.0 1.23 1.39
AET 150911P00112000 P 09/11/15 112.0 1.58 1.76
AET 150911P00113000 P 09/11/15 113.0 1.98 2.99
AET 150911P00114000 P 09/11/15 114.0 2.45 2.88
AET 150911P00115000 P 09/11/15 115.0 3.05 3.85
AET 150911P00116000 P 09/11/15 116.0 3.60 4.80
AET 150911P00117000 P 09/11/15 117.0 4.20 5.75
AET 150911P00118000 P 09/11/15 118.0 5.10 6.75
AET 150911P00119000 P 09/11/15 119.0 5.90 6.85
AET 150911P00120000 P 09/11/15 120.0 6.55 7.85
AET 150911P00121000 P 09/11/15 121.0 7.65 8.85
AET 150911P00122000 P 09/11/15 122.0 8.35 9.80
AET 150911P00123000 P 09/11/15 123.0 9.35 10.80
AET 150911P00124000 P 09/11/15 124.0 10.20 11.80
AET 150911P00125000 P 09/11/15 125.0 11.20 12.80
AET 150911P00126000 P 09/11/15 126.0 12.15 14.35
AET 150911P00127000 P 09/11/15 127.0 13.30 15.40
AET 150911P00128000 P 09/11/15 128.0 14.20 16.40
AET 150911P00129000 P 09/11/15 129.0 15.00 17.40
AET 150911P00130000 P 09/11/15 130.0 16.05 18.40
AET 150911P00131000 P 09/11/15 131.0 16.60 19.45
AET 150911P00132000 P 09/11/15 132.0 18.05 20.45
AET 150911P00133000 P 09/11/15 133.0 19.05 21.45
AET 150911P00134000 P 09/11/15 134.0 20.05 22.50
AET 150911P00135000 P 09/11/15 135.0 20.70 23.50
AET 150911P00136000 P 09/11/15 136.0 21.75 24.20
AET 150911P00137000 P 09/11/15 137.0 22.55 24.85
AET 150911P00138000 P 09/11/15 138.0 24.05 26.45
AET 150911P00139000 P 09/11/15 139.0 24.45 27.45
AET 150911P00140000 P 09/11/15 140.0 25.45 27.90
AET 150911P00141000 P 09/11/15 141.0 26.90 29.45
AET 150911P00142000 P 09/11/15 142.0 27.45 30.50
AET 150911P00143000 P 09/11/15 143.0 28.45 31.50
AET 150911P00144000 P 09/11/15 144.0 29.00 32.50
AET 150911P00145000 P 09/11/15 145.0 30.45 33.00
AET 150911P00146000 P 09/11/15 146.0 31.55 34.50
AET 150911P00147000 P 09/11/15 147.0 32.60 35.45
AET 150911P00148000 P 09/11/15 148.0 33.60 36.45
AET 150911P00149000 P 09/11/15 149.0 34.50 37.20
AET 150911P00150000 P 09/11/15 150.0 35.50 38.20
AET 150911P00155000 P 09/11/15 155.0 40.50 43.20
AET 150911P00160000 P 09/11/15 160.0 45.50 48.65
AET 150911P00165000 P 09/11/15 165.0 50.55 53.30
AET 150918C00070000 C 09/18/15 70.0 41.45 43.90
AET 150918C00075000 C 09/18/15 75.0 36.50 38.85
AET 150918C00080000 C 09/18/15 80.0 31.85 34.40
AET 150918C00085000 C 09/18/15 85.0 26.40 28.85
AET 150918C00090000 C 09/18/15 90.0 21.80 24.45
AET 150918C00091000 C 09/18/15 91.0 20.45 22.90
AET 150918C00092000 C 09/18/15 92.0 19.55 21.90
AET 150918C00093000 C 09/18/15 93.0 18.80 20.95
AET 150918C00094000 C 09/18/15 94.0 17.85 20.05
AET 150918C00095000 C 09/18/15 95.0 16.80 18.95
AET 150918C00096000 C 09/18/15 96.0 15.85 18.00
AET 150918C00097000 C 09/18/15 97.0 14.90 17.00
AET 150918C00098000 C 09/18/15 98.0 13.90 16.10
AET 150918C00099000 C 09/18/15 99.0 12.95 15.10
AET 150918C00099500 C 09/18/15 99.5 12.45 14.65
AET 150918C00100000 C 09/18/15 100.0 11.85 14.25
AET 150918C00101000 C 09/18/15 101.0 11.05 13.15
AET 150918C00102000 C 09/18/15 102.0 10.05 12.20
AET 150918C00103000 C 09/18/15 103.0 10.85 11.30
AET 150918C00104000 C 09/18/15 104.0 9.85 10.35
AET 150918C00105000 C 09/18/15 105.0 8.10 9.45
AET 150918C00106000 C 09/18/15 106.0 7.90 8.65
AET 150918C00107000 C 09/18/15 107.0 7.00 7.80
AET 150918C00108000 C 09/18/15 108.0 5.90 6.95
AET 150918C00109000 C 09/18/15 109.0 5.65 6.20
AET 150918C00110000 C 09/18/15 110.0 5.00 5.45
AET 150918C00111000 C 09/18/15 111.0 4.45 4.75
AET 150918C00112000 C 09/18/15 112.0 3.90 4.10
AET 150918C00113000 C 09/18/15 113.0 3.30 3.55
AET 150918C00114000 C 09/18/15 114.0 2.84 3.00
AET 150918C00115000 C 09/18/15 115.0 2.37 2.52
AET 150918C00116000 C 09/18/15 116.0 2.00 2.14
AET 150918C00117000 C 09/18/15 117.0 1.65 1.77
AET 150918C00118000 C 09/18/15 118.0 1.36 1.48
AET 150918C00119000 C 09/18/15 119.0 1.11 1.20
AET 150918C00120000 C 09/18/15 120.0 0.91 1.00
AET 150918C00121000 C 09/18/15 121.0 0.75 0.83
AET 150918C00122000 C 09/18/15 122.0 0.61 0.70
AET 150918C00123000 C 09/18/15 123.0 0.51 0.59
AET 150918C00124000 C 09/18/15 124.0 0.43 0.51
AET 150918C00125000 C 09/18/15 125.0 0.37 0.46
AET 150918C00126000 C 09/18/15 126.0 0.32 0.39
AET 150918C00127000 C 09/18/15 127.0 0.28 0.34
AET 150918C00128000 C 09/18/15 128.0 0.25 0.31
AET 150918C00129000 C 09/18/15 129.0 0.22 0.28
AET 150918C00130000 C 09/18/15 130.0 0.20 0.23
AET 150918C00131000 C 09/18/15 131.0 0.18 0.23
AET 150918C00132000 C 09/18/15 132.0 0.16 0.22
AET 150918C00133000 C 09/18/15 133.0 0.14 0.20
AET 150918C00134000 C 09/18/15 134.0 0.13 0.18
AET 150918C00135000 C 09/18/15 135.0 0.10 0.16
AET 150918C00136000 C 09/18/15 136.0 0.10 0.15
AET 150918C00137000 C 09/18/15 137.0 0.06 0.17
AET 150918C00138000 C 09/18/15 138.0 0.07 0.15
AET 150918C00139000 C 09/18/15 139.0 0.07 0.15
AET 150918C00140000 C 09/18/15 140.0 0.05 0.16
AET 150918C00141000 C 09/18/15 141.0 0.05 0.17
AET 150918C00142000 C 09/18/15 142.0 0.03 0.19
AET 150918C00143000 C 09/18/15 143.0 0.03 0.16
AET 150918C00144000 C 09/18/15 144.0 0.02 0.15
AET 150918C00145000 C 09/18/15 145.0 0.02 0.17
AET 150918C00146000 C 09/18/15 146.0 0.01 0.15
AET 150918C00147000 C 09/18/15 147.0 0.00 0.14
AET 150918C00148000 C 09/18/15 148.0 0.00 0.15
AET 150918C00149000 C 09/18/15 149.0 0.00 0.14
AET 150918C00150000 C 09/18/15 150.0 0.00 0.12
AET 150918C00155000 C 09/18/15 155.0 0.00 0.11
AET 150918C00160000 C 09/18/15 160.0 0.00 0.10
AET 150918C00165000 C 09/18/15 165.0 0.00 0.10
AET 150918P00070000 P 09/18/15 70.0 0.00 0.10
AET 150918P00075000 P 09/18/15 75.0 0.02 0.11
AET 150918P00080000 P 09/18/15 80.0 0.03 0.16
AET 150918P00085000 P 09/18/15 85.0 0.04 0.15
AET 150918P00090000 P 09/18/15 90.0 0.07 0.13
AET 150918P00091000 P 09/18/15 91.0 0.08 0.13
AET 150918P00092000 P 09/18/15 92.0 0.09 0.18
AET 150918P00093000 P 09/18/15 93.0 0.09 0.13
AET 150918P00094000 P 09/18/15 94.0 0.11 0.14
AET 150918P00095000 P 09/18/15 95.0 0.12 0.16
AET 150918P00096000 P 09/18/15 96.0 0.15 0.18
AET 150918P00097000 P 09/18/15 97.0 0.16 0.27
AET 150918P00098000 P 09/18/15 98.0 0.19 0.27
AET 150918P00099000 P 09/18/15 99.0 0.22 0.37
AET 150918P00099500 P 09/18/15 99.5 0.25 0.36
AET 150918P00100000 P 09/18/15 100.0 0.26 0.36
AET 150918P00101000 P 09/18/15 101.0 0.31 0.47
AET 150918P00102000 P 09/18/15 102.0 0.39 0.50
AET 150918P00103000 P 09/18/15 103.0 0.45 0.54
AET 150918P00104000 P 09/18/15 104.0 0.56 0.64
AET 150918P00105000 P 09/18/15 105.0 0.68 0.75
AET 150918P00106000 P 09/18/15 106.0 0.81 0.91
AET 150918P00107000 P 09/18/15 107.0 0.97 1.06
AET 150918P00108000 P 09/18/15 108.0 1.16 1.26
AET 150918P00109000 P 09/18/15 109.0 1.34 1.54
AET 150918P00110000 P 09/18/15 110.0 1.67 1.78
AET 150918P00111000 P 09/18/15 111.0 1.98 2.18
AET 150918P00112000 P 09/18/15 112.0 2.36 2.64
AET 150918P00113000 P 09/18/15 113.0 2.77 3.05
AET 150918P00114000 P 09/18/15 114.0 3.25 3.45
AET 150918P00115000 P 09/18/15 115.0 3.80 4.00
AET 150918P00116000 P 09/18/15 116.0 4.25 4.75
AET 150918P00117000 P 09/18/15 117.0 4.95 5.40
AET 150918P00118000 P 09/18/15 118.0 5.60 6.10
AET 150918P00119000 P 09/18/15 119.0 6.40 6.90
AET 150918P00120000 P 09/18/15 120.0 7.20 8.35
AET 150918P00121000 P 09/18/15 121.0 8.05 9.35
AET 150918P00122000 P 09/18/15 122.0 8.90 10.40
AET 150918P00123000 P 09/18/15 123.0 9.60 11.30
AET 150918P00124000 P 09/18/15 124.0 10.70 12.30
AET 150918P00125000 P 09/18/15 125.0 11.55 13.30
AET 150918P00126000 P 09/18/15 126.0 12.50 14.30
AET 150918P00127000 P 09/18/15 127.0 13.45 15.50
AET 150918P00128000 P 09/18/15 128.0 14.35 16.50
AET 150918P00129000 P 09/18/15 129.0 15.40 17.35
AET 150918P00130000 P 09/18/15 130.0 16.35 18.35
AET 150918P00131000 P 09/18/15 131.0 17.35 19.40
AET 150918P00132000 P 09/18/15 132.0 18.30 20.40
AET 150918P00133000 P 09/18/15 133.0 19.25 21.40
AET 150918P00134000 P 09/18/15 134.0 20.20 22.40
AET 150918P00135000 P 09/18/15 135.0 20.70 23.40
AET 150918P00136000 P 09/18/15 136.0 21.35 24.25
AET 150918P00137000 P 09/18/15 137.0 22.75 25.45
AET 150918P00138000 P 09/18/15 138.0 23.15 26.35
AET 150918P00139000 P 09/18/15 139.0 25.10 27.40
AET 150918P00140000 P 09/18/15 140.0 25.75 28.65
AET 150918P00141000 P 09/18/15 141.0 26.35 29.55
AET 150918P00142000 P 09/18/15 142.0 28.15 30.35
AET 150918P00143000 P 09/18/15 143.0 29.00 31.55
AET 150918P00144000 P 09/18/15 144.0 29.65 32.35
AET 150918P00145000 P 09/18/15 145.0 30.25 33.25
AET 150918P00146000 P 09/18/15 146.0 32.15 34.75
AET 150918P00147000 P 09/18/15 147.0 32.65 35.45
AET 150918P00148000 P 09/18/15 148.0 33.25 36.45
AET 150918P00149000 P 09/18/15 149.0 34.25 37.45
AET 150918P00150000 P 09/18/15 150.0 35.35 38.65
AET 150918P00155000 P 09/18/15 155.0 40.25 43.55
AET 150918P00160000 P 09/18/15 160.0 45.25 48.40
AET 150918P00165000 P 09/18/15 165.0 50.85 53.40
AET 150925C00080000 C 09/25/15 80.0 31.75 34.55
AET 150925C00085000 C 09/25/15 85.0 26.85 29.25
AET 150925C00090000 C 09/25/15 90.0 21.95 24.30
AET 150925C00095000 C 09/25/15 95.0 17.05 19.65
AET 150925C00100000 C 09/25/15 100.0 12.15 14.60
AET 150925C00101000 C 09/25/15 101.0 11.30 13.70
AET 150925C00102000 C 09/25/15 102.0 10.45 12.45
AET 150925C00103000 C 09/25/15 103.0 10.90 12.00
AET 150925C00104000 C 09/25/15 104.0 9.45 11.15
AET 150925C00105000 C 09/25/15 105.0 8.60 9.90
AET 150925C00106000 C 09/25/15 106.0 7.85 9.10
AET 150925C00107000 C 09/25/15 107.0 7.35 8.30
AET 150925C00108000 C 09/25/15 108.0 7.00 7.50
AET 150925C00109000 C 09/25/15 109.0 6.25 6.75
AET 150925C00110000 C 09/25/15 110.0 5.55 6.05
AET 150925C00111000 C 09/25/15 111.0 4.85 5.45
AET 150925C00112000 C 09/25/15 112.0 4.25 4.80
AET 150925C00113000 C 09/25/15 113.0 3.65 4.30
AET 150925C00114000 C 09/25/15 114.0 3.35 3.70
AET 150925C00115000 C 09/25/15 115.0 2.84 3.25
AET 150925C00116000 C 09/25/15 116.0 2.23 2.81
AET 150925C00117000 C 09/25/15 117.0 2.12 2.44
AET 150925C00118000 C 09/25/15 118.0 1.80 2.11
AET 150925C00119000 C 09/25/15 119.0 1.52 1.80
AET 150925C00120000 C 09/25/15 120.0 1.27 1.54
AET 150925C00121000 C 09/25/15 121.0 0.95 1.45
AET 150925C00122000 C 09/25/15 122.0 0.76 1.25
AET 150925C00123000 C 09/25/15 123.0 0.64 1.12
AET 150925C00124000 C 09/25/15 124.0 0.51 1.00
AET 150925C00125000 C 09/25/15 125.0 0.41 0.89
AET 150925C00126000 C 09/25/15 126.0 0.34 0.82
AET 150925C00127000 C 09/25/15 127.0 0.26 0.75
AET 150925C00128000 C 09/25/15 128.0 0.19 0.68
AET 150925C00129000 C 09/25/15 129.0 0.14 0.63
AET 150925C00130000 C 09/25/15 130.0 0.08 0.57
AET 150925C00131000 C 09/25/15 131.0 0.02 0.50
AET 150925C00132000 C 09/25/15 132.0 0.00 0.45
AET 150925C00133000 C 09/25/15 133.0 0.00 0.50
AET 150925C00134000 C 09/25/15 134.0 0.00 0.50
AET 150925C00135000 C 09/25/15 135.0 0.07 0.49
AET 150925C00136000 C 09/25/15 136.0 0.03 0.46
AET 150925C00137000 C 09/25/15 137.0 0.04 0.41
AET 150925C00140000 C 09/25/15 140.0 0.01 0.31
AET 150925C00145000 C 09/25/15 145.0 0.00 0.22
AET 150925C00150000 C 09/25/15 150.0 0.00 0.17
AET 150925C00155000 C 09/25/15 155.0 0.00 0.14
AET 150925C00160000 C 09/25/15 160.0 0.00 0.12
AET 150925C00165000 C 09/25/15 165.0 0.00 0.11
AET 150925P00080000 P 09/25/15 80.0 0.00 0.28
AET 150925P00085000 P 09/25/15 85.0 0.01 0.41
AET 150925P00090000 P 09/25/15 90.0 0.12 0.50
AET 150925P00095000 P 09/25/15 95.0 0.22 0.57
AET 150925P00100000 P 09/25/15 100.0 0.49 0.65
AET 150925P00101000 P 09/25/15 101.0 0.54 0.69
AET 150925P00102000 P 09/25/15 102.0 0.62 0.99
AET 150925P00103000 P 09/25/15 103.0 0.76 1.02
AET 150925P00104000 P 09/25/15 104.0 0.87 1.21
AET 150925P00105000 P 09/25/15 105.0 0.99 1.25
AET 150925P00106000 P 09/25/15 106.0 1.20 1.66
AET 150925P00107000 P 09/25/15 107.0 1.41 1.61
AET 150925P00108000 P 09/25/15 108.0 1.64 1.87
AET 150925P00109000 P 09/25/15 109.0 1.90 2.16
AET 150925P00110000 P 09/25/15 110.0 2.21 2.62
AET 150925P00111000 P 09/25/15 111.0 2.55 3.20
AET 150925P00112000 P 09/25/15 112.0 2.89 3.30
AET 150925P00113000 P 09/25/15 113.0 3.35 4.15
AET 150925P00114000 P 09/25/15 114.0 3.85 4.60
AET 150925P00115000 P 09/25/15 115.0 4.35 5.70
AET 150925P00116000 P 09/25/15 116.0 4.90 6.45
AET 150925P00117000 P 09/25/15 117.0 5.55 7.15
AET 150925P00118000 P 09/25/15 118.0 6.20 7.80
AET 150925P00119000 P 09/25/15 119.0 6.90 8.75
AET 150925P00120000 P 09/25/15 120.0 7.60 9.20
AET 150925P00121000 P 09/25/15 121.0 8.45 10.00
AET 150925P00122000 P 09/25/15 122.0 9.00 10.85
AET 150925P00123000 P 09/25/15 123.0 9.85 12.15
AET 150925P00124000 P 09/25/15 124.0 10.85 13.00
AET 150925P00125000 P 09/25/15 125.0 11.65 13.95
AET 150925P00126000 P 09/25/15 126.0 12.65 15.00
AET 150925P00127000 P 09/25/15 127.0 13.55 15.80
AET 150925P00128000 P 09/25/15 128.0 13.70 16.60
AET 150925P00129000 P 09/25/15 129.0 14.60 17.70
AET 150925P00130000 P 09/25/15 130.0 15.90 18.85
AET 150925P00131000 P 09/25/15 131.0 17.45 19.60
AET 150925P00132000 P 09/25/15 132.0 18.10 20.55
AET 150925P00133000 P 09/25/15 133.0 19.35 21.50
AET 150925P00134000 P 09/25/15 134.0 19.90 22.50
AET 150925P00135000 P 09/25/15 135.0 20.75 23.45
AET 150925P00136000 P 09/25/15 136.0 21.75 24.35
AET 150925P00137000 P 09/25/15 137.0 22.55 25.50
AET 150925P00140000 P 09/25/15 140.0 26.05 28.25
AET 150925P00145000 P 09/25/15 145.0 30.75 33.35
AET 150925P00150000 P 09/25/15 150.0 35.80 38.55
AET 150925P00155000 P 09/25/15 155.0 40.25 43.75
AET 150925P00160000 P 09/25/15 160.0 45.50 48.80
AET 150925P00165000 P 09/25/15 165.0 50.25 53.55
AET 151002C00080000 C 10/02/15 80.0 31.85 35.50
AET 151002C00085000 C 10/02/15 85.0 26.60 30.45
AET 151002C00090000 C 10/02/15 90.0 22.05 25.60
AET 151002C00095000 C 10/02/15 95.0 17.15 20.05
AET 151002C00100000 C 10/02/15 100.0 12.50 14.45
AET 151002C00102000 C 10/02/15 102.0 10.70 13.00
AET 151002C00103000 C 10/02/15 103.0 10.05 12.30
AET 151002C00104000 C 10/02/15 104.0 9.75 11.10
AET 151002C00105000 C 10/02/15 105.0 8.95 10.30
AET 151002C00106000 C 10/02/15 106.0 8.20 9.45
AET 151002C00107000 C 10/02/15 107.0 7.65 8.65
AET 151002C00108000 C 10/02/15 108.0 7.40 7.95
AET 151002C00109000 C 10/02/15 109.0 6.65 7.20
AET 151002C00110000 C 10/02/15 110.0 6.00 6.55
AET 151002C00111000 C 10/02/15 111.0 5.35 5.90
AET 151002C00112000 C 10/02/15 112.0 4.80 5.30
AET 151002C00113000 C 10/02/15 113.0 4.35 4.70
AET 151002C00114000 C 10/02/15 114.0 3.65 4.20
AET 151002C00115000 C 10/02/15 115.0 3.35 3.65
AET 151002C00116000 C 10/02/15 116.0 2.92 3.25
AET 151002C00117000 C 10/02/15 117.0 2.04 2.86
AET 151002C00118000 C 10/02/15 118.0 2.20 2.49
AET 151002C00119000 C 10/02/15 119.0 1.68 2.18
AET 151002C00120000 C 10/02/15 120.0 1.66 1.89
AET 151002C00121000 C 10/02/15 121.0 1.35 1.65
AET 151002C00122000 C 10/02/15 122.0 1.05 1.53
AET 151002C00123000 C 10/02/15 123.0 0.89 1.32
AET 151002C00124000 C 10/02/15 124.0 0.74 1.22
AET 151002C00125000 C 10/02/15 125.0 0.59 1.08
AET 151002C00126000 C 10/02/15 126.0 0.49 0.98
AET 151002C00127000 C 10/02/15 127.0 0.39 0.88
AET 151002C00128000 C 10/02/15 128.0 0.34 0.80
AET 151002C00129000 C 10/02/15 129.0 0.25 0.73
AET 151002C00130000 C 10/02/15 130.0 0.19 0.68
AET 151002C00131000 C 10/02/15 131.0 0.14 0.63
AET 151002C00132000 C 10/02/15 132.0 0.09 0.58
AET 151002C00135000 C 10/02/15 135.0 0.06 0.50
AET 151002C00140000 C 10/02/15 140.0 0.07 0.44
AET 151002C00145000 C 10/02/15 145.0 0.03 0.31
AET 151002C00150000 C 10/02/15 150.0 0.02 0.22
AET 151002C00155000 C 10/02/15 155.0 0.00 0.18
AET 151002C00160000 C 10/02/15 160.0 0.00 0.14
AET 151002C00165000 C 10/02/15 165.0 0.00 0.12
AET 151002P00080000 P 10/02/15 80.0 0.03 0.38
AET 151002P00085000 P 10/02/15 85.0 0.07 0.50
AET 151002P00090000 P 10/02/15 90.0 0.12 0.54
AET 151002P00095000 P 10/02/15 95.0 0.33 0.68
AET 151002P00100000 P 10/02/15 100.0 0.65 0.83
AET 151002P00102000 P 10/02/15 102.0 0.87 1.04
AET 151002P00103000 P 10/02/15 103.0 0.99 1.33
AET 151002P00104000 P 10/02/15 104.0 1.15 1.62
AET 151002P00105000 P 10/02/15 105.0 1.33 1.50
AET 151002P00106000 P 10/02/15 106.0 1.52 1.74
AET 151002P00107000 P 10/02/15 107.0 1.75 1.99
AET 151002P00108000 P 10/02/15 108.0 2.00 2.36
AET 151002P00109000 P 10/02/15 109.0 2.28 2.55
AET 151002P00110000 P 10/02/15 110.0 2.61 2.91
AET 151002P00111000 P 10/02/15 111.0 2.95 3.70
AET 151002P00112000 P 10/02/15 112.0 3.35 3.90
AET 151002P00113000 P 10/02/15 113.0 3.75 4.20
AET 151002P00114000 P 10/02/15 114.0 4.25 4.85
AET 151002P00115000 P 10/02/15 115.0 4.75 6.30
AET 151002P00116000 P 10/02/15 116.0 5.30 6.90
AET 151002P00117000 P 10/02/15 117.0 5.90 7.55
AET 151002P00118000 P 10/02/15 118.0 6.50 8.20
AET 151002P00119000 P 10/02/15 119.0 7.25 8.90
AET 151002P00120000 P 10/02/15 120.0 7.80 9.10
AET 151002P00121000 P 10/02/15 121.0 7.95 10.30
AET 151002P00122000 P 10/02/15 122.0 9.55 11.60
AET 151002P00123000 P 10/02/15 123.0 10.35 12.45
AET 151002P00124000 P 10/02/15 124.0 11.10 13.25
AET 151002P00125000 P 10/02/15 125.0 12.05 14.20
AET 151002P00126000 P 10/02/15 126.0 12.85 15.00
AET 151002P00127000 P 10/02/15 127.0 13.85 15.90
AET 151002P00128000 P 10/02/15 128.0 14.50 17.05
AET 151002P00129000 P 10/02/15 129.0 14.80 17.85
AET 151002P00130000 P 10/02/15 130.0 15.75 18.80
AET 151002P00131000 P 10/02/15 131.0 16.00 19.65
AET 151002P00132000 P 10/02/15 132.0 17.10 20.85
AET 151002P00135000 P 10/02/15 135.0 20.30 23.50
AET 151002P00140000 P 10/02/15 140.0 24.95 28.50
AET 151002P00145000 P 10/02/15 145.0 30.20 33.40
AET 151002P00150000 P 10/02/15 150.0 35.20 38.35
AET 151002P00155000 P 10/02/15 155.0 40.60 43.35
AET 151002P00160000 P 10/02/15 160.0 44.65 48.65
AET 151002P00165000 P 10/02/15 165.0 49.80 53.80
AET 151009C00080000 C 10/09/15 80.0 31.65 35.45
AET 151009C00085000 C 10/09/15 85.0 27.05 30.50
AET 151009C00090000 C 10/09/15 90.0 22.15 24.70
AET 151009C00095000 C 10/09/15 95.0 17.25 20.30
AET 151009C00099500 C 10/09/15 99.5 13.25 15.55
AET 151009C00100000 C 10/09/15 100.0 12.85 15.10
AET 151009C00101000 C 10/09/15 101.0 11.95 14.25
AET 151009C00102000 C 10/09/15 102.0 10.95 13.45
AET 151009C00103000 C 10/09/15 103.0 10.30 12.60
AET 151009C00104000 C 10/09/15 104.0 10.05 11.40
AET 151009C00105000 C 10/09/15 105.0 9.05 10.60
AET 151009C00106000 C 10/09/15 106.0 8.55 9.75
AET 151009C00107000 C 10/09/15 107.0 8.30 9.05
AET 151009C00108000 C 10/09/15 108.0 7.75 8.30
AET 151009C00109000 C 10/09/15 109.0 7.05 7.60
AET 151009C00110000 C 10/09/15 110.0 6.40 6.90
AET 151009C00111000 C 10/09/15 111.0 5.75 6.30
AET 151009C00112000 C 10/09/15 112.0 5.30 5.65
AET 151009C00113000 C 10/09/15 113.0 4.75 5.10
AET 151009C00114000 C 10/09/15 114.0 4.30 4.55
AET 151009C00115000 C 10/09/15 115.0 3.80 4.10
AET 151009C00116000 C 10/09/15 116.0 3.15 3.75
AET 151009C00117000 C 10/09/15 117.0 3.00 3.25
AET 151009C00118000 C 10/09/15 118.0 2.59 2.84
AET 151009C00119000 C 10/09/15 119.0 2.09 2.63
AET 151009C00120000 C 10/09/15 120.0 1.88 2.22
AET 151009C00121000 C 10/09/15 121.0 1.74 1.97
AET 151009C00122000 C 10/09/15 122.0 1.54 1.70
AET 151009C00123000 C 10/09/15 123.0 1.32 1.49
AET 151009C00124000 C 10/09/15 124.0 1.13 1.31
AET 151009C00125000 C 10/09/15 125.0 0.97 1.14
AET 151009C00126000 C 10/09/15 126.0 0.86 0.99
AET 151009C00127000 C 10/09/15 127.0 0.59 1.05
AET 151009C00128000 C 10/09/15 128.0 0.64 0.78
AET 151009C00130000 C 10/09/15 130.0 0.39 0.77
AET 151009C00135000 C 10/09/15 135.0 0.14 0.48
AET 151009C00140000 C 10/09/15 140.0 0.05 0.35
AET 151009C00145000 C 10/09/15 145.0 0.03 0.40
AET 151009C00150000 C 10/09/15 150.0 0.00 0.36
AET 151009C00155000 C 10/09/15 155.0 0.00 0.30
AET 151009C00160000 C 10/09/15 160.0 0.00 0.25
AET 151009C00165000 C 10/09/15 165.0 0.00 0.22
AET 151009P00080000 P 10/09/15 80.0 0.05 0.49
AET 151009P00085000 P 10/09/15 85.0 0.11 0.50
AET 151009P00090000 P 10/09/15 90.0 0.29 0.59
AET 151009P00095000 P 10/09/15 95.0 0.47 0.68
AET 151009P00099500 P 10/09/15 99.5 0.80 0.96
AET 151009P00100000 P 10/09/15 100.0 0.85 1.17
AET 151009P00101000 P 10/09/15 101.0 0.96 1.11
AET 151009P00102000 P 10/09/15 102.0 1.10 1.29
AET 151009P00103000 P 10/09/15 103.0 1.25 1.48
AET 151009P00104000 P 10/09/15 104.0 1.42 1.76
AET 151009P00105000 P 10/09/15 105.0 1.62 1.88
AET 151009P00106000 P 10/09/15 106.0 1.85 2.49
AET 151009P00107000 P 10/09/15 107.0 2.09 2.40
AET 151009P00108000 P 10/09/15 108.0 2.38 2.60
AET 151009P00109000 P 10/09/15 109.0 2.66 2.91
AET 151009P00110000 P 10/09/15 110.0 2.99 3.35
AET 151009P00111000 P 10/09/15 111.0 3.40 3.85
AET 151009P00112000 P 10/09/15 112.0 3.75 4.55
AET 151009P00113000 P 10/09/15 113.0 4.25 4.45
AET 151009P00114000 P 10/09/15 114.0 4.75 5.25
AET 151009P00115000 P 10/09/15 115.0 5.25 6.00
AET 151009P00116000 P 10/09/15 116.0 5.80 7.30
AET 151009P00117000 P 10/09/15 117.0 6.35 7.95
AET 151009P00118000 P 10/09/15 118.0 6.95 9.05
AET 151009P00119000 P 10/09/15 119.0 7.70 9.25
AET 151009P00120000 P 10/09/15 120.0 8.40 9.10
AET 151009P00121000 P 10/09/15 121.0 8.45 10.50
AET 151009P00122000 P 10/09/15 122.0 9.10 11.50
AET 151009P00123000 P 10/09/15 123.0 10.05 12.65
AET 151009P00124000 P 10/09/15 124.0 11.35 13.55
AET 151009P00125000 P 10/09/15 125.0 12.25 14.30
AET 151009P00126000 P 10/09/15 126.0 13.10 15.20
AET 151009P00127000 P 10/09/15 127.0 13.95 16.10
AET 151009P00128000 P 10/09/15 128.0 14.85 17.05
AET 151009P00130000 P 10/09/15 130.0 16.25 18.85
AET 151009P00135000 P 10/09/15 135.0 20.10 23.50
AET 151009P00140000 P 10/09/15 140.0 25.45 28.50
AET 151009P00145000 P 10/09/15 145.0 30.15 33.40
AET 151009P00150000 P 10/09/15 150.0 35.45 38.35
AET 151009P00155000 P 10/09/15 155.0 40.30 43.35
AET 151009P00160000 P 10/09/15 160.0 44.65 48.65
AET 151009P00165000 P 10/09/15 165.0 49.65 53.65
AET 151016C00050000 C 10/16/15 50.0 61.30 64.40
AET 151016C00055000 C 10/16/15 55.0 56.30 58.90
AET 151016C00060000 C 10/16/15 60.0 51.35 54.70
AET 151016C00065000 C 10/16/15 65.0 46.35 48.95
AET 151016C00070000 C 10/16/15 70.0 41.65 43.95
AET 151016C00075000 C 10/16/15 75.0 36.60 39.15
AET 151016C00080000 C 10/16/15 80.0 31.95 34.05
AET 151016C00085000 C 10/16/15 85.0 26.90 29.10
AET 151016C00090000 C 10/16/15 90.0 22.10 24.25
AET 151016C00095000 C 10/16/15 95.0 17.30 19.70
AET 151016C00100000 C 10/16/15 100.0 12.90 14.85
AET 151016C00105000 C 10/16/15 105.0 10.15 10.75
AET 151016C00110000 C 10/16/15 110.0 6.80 7.10
AET 151016C00115000 C 10/16/15 115.0 4.20 4.30
AET 151016C00120000 C 10/16/15 120.0 2.25 2.45
AET 151016C00125000 C 10/16/15 125.0 1.11 1.32
AET 151016C00130000 C 10/16/15 130.0 0.65 0.74
AET 151016C00135000 C 10/16/15 135.0 0.38 0.42
AET 151016C00140000 C 10/16/15 140.0 0.19 0.26
AET 151016C00145000 C 10/16/15 145.0 0.02 0.23
AET 151016C00150000 C 10/16/15 150.0 0.06 0.19
AET 151016C00155000 C 10/16/15 155.0 0.02 0.16
AET 151016C00160000 C 10/16/15 160.0 0.00 0.15
AET 151016C00165000 C 10/16/15 165.0 0.00 0.14
AET 151016C00170000 C 10/16/15 170.0 0.00 0.13
AET 151016P00050000 P 10/16/15 50.0 0.00 0.10
AET 151016P00055000 P 10/16/15 55.0 0.00 0.10
AET 151016P00060000 P 10/16/15 60.0 0.00 0.12
AET 151016P00065000 P 10/16/15 65.0 0.01 0.18
AET 151016P00070000 P 10/16/15 70.0 0.06 0.25
AET 151016P00075000 P 10/16/15 75.0 0.12 0.31
AET 151016P00080000 P 10/16/15 80.0 0.19 0.37
AET 151016P00085000 P 10/16/15 85.0 0.27 0.45
AET 151016P00090000 P 10/16/15 90.0 0.38 0.59
AET 151016P00095000 P 10/16/15 95.0 0.71 0.83
AET 151016P00100000 P 10/16/15 100.0 1.09 1.34
AET 151016P00105000 P 10/16/15 105.0 2.00 2.19
AET 151016P00110000 P 10/16/15 110.0 3.45 3.70
AET 151016P00115000 P 10/16/15 115.0 5.70 6.05
AET 151016P00120000 P 10/16/15 120.0 8.85 9.15
AET 151016P00125000 P 10/16/15 125.0 12.50 14.80
AET 151016P00130000 P 10/16/15 130.0 16.90 19.10
AET 151016P00135000 P 10/16/15 135.0 21.70 23.95
AET 151016P00140000 P 10/16/15 140.0 26.40 28.75
AET 151016P00145000 P 10/16/15 145.0 30.75 33.80
AET 151016P00150000 P 10/16/15 150.0 36.10 38.60
AET 151016P00155000 P 10/16/15 155.0 40.70 43.60
AET 151016P00160000 P 10/16/15 160.0 45.20 48.80
AET 151016P00165000 P 10/16/15 165.0 51.00 53.85
AET 151016P00170000 P 10/16/15 170.0 55.85 58.85
AET 160115C00040000 C 01/15/16 40.0 71.50 73.90
AET 160115C00045000 C 01/15/16 45.0 66.40 69.00
AET 160115C00050000 C 01/15/16 50.0 61.45 64.05
AET 160115C00055000 C 01/15/16 55.0 56.60 59.85
AET 160115C00060000 C 01/15/16 60.0 51.70 54.15
AET 160115C00065000 C 01/15/16 65.0 47.05 49.95
AET 160115C00070000 C 01/15/16 70.0 42.15 44.80
AET 160115C00075000 C 01/15/16 75.0 37.35 40.10
AET 160115C00080000 C 01/15/16 80.0 32.70 34.90
AET 160115C00085000 C 01/15/16 85.0 28.10 30.40
AET 160115C00090000 C 01/15/16 90.0 24.60 26.10
AET 160115C00095000 C 01/15/16 95.0 20.60 21.70
AET 160115C00100000 C 01/15/16 100.0 15.70 17.60
AET 160115C00105000 C 01/15/16 105.0 13.55 13.90
AET 160115C00110000 C 01/15/16 110.0 10.45 10.85
AET 160115C00115000 C 01/15/16 115.0 7.80 8.15
AET 160115C00120000 C 01/15/16 120.0 5.65 6.00
AET 160115C00125000 C 01/15/16 125.0 3.95 4.25
AET 160115C00130000 C 01/15/16 130.0 2.67 2.95
AET 160115C00135000 C 01/15/16 135.0 1.77 2.02
AET 160115C00140000 C 01/15/16 140.0 1.19 1.37
AET 160115C00145000 C 01/15/16 145.0 0.74 0.93
AET 160115C00150000 C 01/15/16 150.0 0.48 0.64
AET 160115C00155000 C 01/15/16 155.0 0.26 0.47
AET 160115C00160000 C 01/15/16 160.0 0.14 0.37
AET 160115C00165000 C 01/15/16 165.0 0.06 0.29
AET 160115C00170000 C 01/15/16 170.0 0.09 0.24
AET 160115C00175000 C 01/15/16 175.0 0.00 0.21
AET 160115C00180000 C 01/15/16 180.0 0.00 0.19
AET 160115P00040000 P 01/15/16 40.0 0.05 0.13
AET 160115P00045000 P 01/15/16 45.0 0.06 0.22
AET 160115P00050000 P 01/15/16 50.0 0.12 0.31
AET 160115P00055000 P 01/15/16 55.0 0.24 0.39
AET 160115P00060000 P 01/15/16 60.0 0.31 0.49
AET 160115P00065000 P 01/15/16 65.0 0.42 0.49
AET 160115P00070000 P 01/15/16 70.0 0.55 0.63
AET 160115P00075000 P 01/15/16 75.0 0.74 0.91
AET 160115P00080000 P 01/15/16 80.0 1.00 1.17
AET 160115P00085000 P 01/15/16 85.0 1.41 1.59
AET 160115P00090000 P 01/15/16 90.0 1.93 2.20
AET 160115P00095000 P 01/15/16 95.0 2.68 3.05
AET 160115P00100000 P 01/15/16 100.0 3.70 4.15
AET 160115P00105000 P 01/15/16 105.0 5.20 5.60
AET 160115P00110000 P 01/15/16 110.0 7.10 7.50
AET 160115P00115000 P 01/15/16 115.0 9.50 9.95
AET 160115P00120000 P 01/15/16 120.0 12.30 12.70
AET 160115P00125000 P 01/15/16 125.0 15.45 16.00
AET 160115P00130000 P 01/15/16 130.0 19.25 19.75
AET 160115P00135000 P 01/15/16 135.0 22.95 25.50
AET 160115P00140000 P 01/15/16 140.0 27.70 29.85
AET 160115P00145000 P 01/15/16 145.0 32.10 34.45
AET 160115P00150000 P 01/15/16 150.0 36.55 39.05
AET 160115P00155000 P 01/15/16 155.0 41.20 43.80
AET 160115P00160000 P 01/15/16 160.0 46.60 48.75
AET 160115P00165000 P 01/15/16 165.0 50.65 53.60
AET 160115P00170000 P 01/15/16 170.0 55.60 58.60
AET 160115P00175000 P 01/15/16 175.0 60.65 63.50
AET 160115P00180000 P 01/15/16 180.0 65.60 68.55
AET 160415C00060000 C 04/15/16 60.0 51.80 54.60
AET 160415C00065000 C 04/15/16 65.0 47.00 49.75
AET 160415C00070000 C 04/15/16 70.0 42.30 45.10
AET 160415C00075000 C 04/15/16 75.0 37.65 40.30
AET 160415C00080000 C 04/15/16 80.0 33.20 35.50
AET 160415C00085000 C 04/15/16 85.0 28.85 31.25
AET 160415C00090000 C 04/15/16 90.0 24.75 26.80
AET 160415C00095000 C 04/15/16 95.0 20.90 23.05
AET 160415C00100000 C 04/15/16 100.0 17.70 19.35
AET 160415C00105000 C 04/15/16 105.0 15.45 15.95
AET 160415C00110000 C 04/15/16 110.0 12.55 13.05
AET 160415C00115000 C 04/15/16 115.0 10.00 10.50
AET 160415C00120000 C 04/15/16 120.0 7.80 8.25
AET 160415C00125000 C 04/15/16 125.0 6.00 6.45
AET 160415C00130000 C 04/15/16 130.0 4.50 4.90
AET 160415C00135000 C 04/15/16 135.0 3.35 3.70
AET 160415C00140000 C 04/15/16 140.0 2.47 2.78
AET 160415C00145000 C 04/15/16 145.0 1.80 2.46
AET 160415C00150000 C 04/15/16 150.0 1.29 1.56
AET 160415C00155000 C 04/15/16 155.0 0.94 1.50
AET 160415C00160000 C 04/15/16 160.0 0.67 0.89
AET 160415C00165000 C 04/15/16 165.0 0.47 0.69
AET 160415C00170000 C 04/15/16 170.0 0.32 0.55
AET 160415C00175000 C 04/15/16 175.0 0.21 0.46
AET 160415P00060000 P 04/15/16 60.0 0.52 0.75
AET 160415P00065000 P 04/15/16 65.0 0.69 0.93
AET 160415P00070000 P 04/15/16 70.0 0.95 1.18
AET 160415P00075000 P 04/15/16 75.0 1.27 1.53
AET 160415P00080000 P 04/15/16 80.0 1.69 2.00
AET 160415P00085000 P 04/15/16 85.0 2.37 2.62
AET 160415P00090000 P 04/15/16 90.0 3.10 3.50
AET 160415P00095000 P 04/15/16 95.0 4.15 4.55
AET 160415P00100000 P 04/15/16 100.0 5.55 5.90
AET 160415P00105000 P 04/15/16 105.0 7.20 7.55
AET 160415P00110000 P 04/15/16 110.0 9.25 9.65
AET 160415P00115000 P 04/15/16 115.0 11.65 12.10
AET 160415P00120000 P 04/15/16 120.0 14.45 14.90
AET 160415P00125000 P 04/15/16 125.0 17.60 18.05
AET 160415P00130000 P 04/15/16 130.0 21.10 22.00
AET 160415P00135000 P 04/15/16 135.0 24.95 26.35
AET 160415P00140000 P 04/15/16 140.0 28.85 31.45
AET 160415P00145000 P 04/15/16 145.0 32.90 35.70
AET 160415P00150000 P 04/15/16 150.0 37.55 40.25
AET 160415P00155000 P 04/15/16 155.0 42.25 44.85
AET 160415P00160000 P 04/15/16 160.0 46.90 49.55
AET 160415P00165000 P 04/15/16 165.0 51.75 54.35
AET 160415P00170000 P 04/15/16 170.0 56.00 59.20
AET 160415P00175000 P 04/15/16 175.0 60.90 64.15
AET 170120C00040000 C 01/20/17 40.0 71.30 75.00
AET 170120C00045000 C 01/20/17 45.0 66.30 70.75
AET 170120C00050000 C 01/20/17 50.0 61.50 65.95
AET 170120C00055000 C 01/20/17 55.0 56.95 60.30
AET 170120C00060000 C 01/20/17 60.0 52.30 55.45
AET 170120C00065000 C 01/20/17 65.0 47.75 51.40
AET 170120C00070000 C 01/20/17 70.0 43.10 46.55
AET 170120C00075000 C 01/20/17 75.0 38.90 42.55
AET 170120C00080000 C 01/20/17 80.0 34.70 38.05
AET 170120C00085000 C 01/20/17 85.0 30.80 34.20
AET 170120C00090000 C 01/20/17 90.0 27.10 30.60
AET 170120C00095000 C 01/20/17 95.0 23.65 27.20
AET 170120C00100000 C 01/20/17 100.0 21.70 23.40
AET 170120C00105000 C 01/20/17 105.0 19.70 20.45
AET 170120C00110000 C 01/20/17 110.0 17.00 17.60
AET 170120C00115000 C 01/20/17 115.0 14.55 15.20
AET 170120C00120000 C 01/20/17 120.0 12.40 12.95
AET 170120C00125000 C 01/20/17 125.0 10.40 11.00
AET 170120C00130000 C 01/20/17 130.0 8.75 9.75
AET 170120C00135000 C 01/20/17 135.0 7.25 7.85
AET 170120C00140000 C 01/20/17 140.0 6.00 6.50
AET 170120C00145000 C 01/20/17 145.0 4.95 5.45
AET 170120C00150000 C 01/20/17 150.0 4.10 4.50
AET 170120C00155000 C 01/20/17 155.0 3.35 3.80
AET 170120C00160000 C 01/20/17 160.0 2.73 3.10
AET 170120C00165000 C 01/20/17 165.0 2.23 2.82
AET 170120C00170000 C 01/20/17 170.0 1.82 2.45
AET 170120C00175000 C 01/20/17 175.0 1.49 1.83
AET 170120C00180000 C 01/20/17 180.0 1.20 1.55
AET 170120C00185000 C 01/20/17 185.0 0.99 1.25
AET 170120C00190000 C 01/20/17 190.0 0.80 1.08
AET 170120C00195000 C 01/20/17 195.0 0.65 0.93
AET 170120P00040000 P 01/20/17 40.0 0.51 0.76
AET 170120P00045000 P 01/20/17 45.0 0.69 0.92
AET 170120P00050000 P 01/20/17 50.0 0.90 1.15
AET 170120P00055000 P 01/20/17 55.0 1.13 1.42
AET 170120P00060000 P 01/20/17 60.0 1.50 1.78
AET 170120P00065000 P 01/20/17 65.0 1.85 2.23
AET 170120P00070000 P 01/20/17 70.0 2.16 2.81
AET 170120P00075000 P 01/20/17 75.0 2.82 3.55
AET 170120P00080000 P 01/20/17 80.0 3.60 4.40
AET 170120P00085000 P 01/20/17 85.0 4.65 5.45
AET 170120P00090000 P 01/20/17 90.0 5.80 6.75
AET 170120P00095000 P 01/20/17 95.0 7.40 8.20
AET 170120P00100000 P 01/20/17 100.0 8.95 9.90
AET 170120P00105000 P 01/20/17 105.0 11.00 11.90
AET 170120P00110000 P 01/20/17 110.0 13.50 14.15
AET 170120P00115000 P 01/20/17 115.0 16.00 16.60
AET 170120P00120000 P 01/20/17 120.0 18.75 19.35
AET 170120P00125000 P 01/20/17 125.0 21.70 22.35
AET 170120P00130000 P 01/20/17 130.0 25.05 25.60
AET 170120P00135000 P 01/20/17 135.0 28.40 29.40
AET 170120P00140000 P 01/20/17 140.0 32.10 33.25
AET 170120P00145000 P 01/20/17 145.0 36.00 36.90
AET 170120P00150000 P 01/20/17 150.0 40.10 42.25
AET 170120P00155000 P 01/20/17 155.0 44.10 47.20
AET 170120P00160000 P 01/20/17 160.0 48.50 51.60
AET 170120P00165000 P 01/20/17 165.0 52.90 56.00
AET 170120P00170000 P 01/20/17 170.0 57.50 60.40
AET 170120P00175000 P 01/20/17 175.0 62.10 65.20
AET 170120P00180000 P 01/20/17 180.0 66.50 69.80
AET 170120P00185000 P 01/20/17 185.0 71.00 74.60
AET 170120P00190000 P 01/20/17 190.0 75.50 79.40
AET 170120P00195000 P 01/20/17 195.0 79.50 84.40

OPRA data is delayed 15 minutes.