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 (2017-06-09)Premium Content

Aetna Inc (AET)
As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 170630C00100000 C 06/30/17 100.0 49.35 53.60
AET 170630C00105000 C 06/30/17 105.0 45.75 48.70
AET 170630C00107000 C 06/30/17 107.0 42.85 46.70
AET 170630C00108000 C 06/30/17 108.0 41.95 45.70
AET 170630C00109000 C 06/30/17 109.0 40.60 44.55
AET 170630C00110000 C 06/30/17 110.0 40.25 43.70
AET 170630C00111000 C 06/30/17 111.0 38.85 42.70
AET 170630C00112000 C 06/30/17 112.0 37.90 41.70
AET 170630C00113000 C 06/30/17 113.0 37.25 40.70
AET 170630C00114000 C 06/30/17 114.0 35.90 39.75
AET 170630C00115000 C 06/30/17 115.0 35.55 38.75
AET 170630C00116000 C 06/30/17 116.0 33.95 37.75
AET 170630C00117000 C 06/30/17 117.0 33.45 36.25
AET 170630C00118000 C 06/30/17 118.0 32.70 34.60
AET 170630C00119000 C 06/30/17 119.0 31.55 34.75
AET 170630C00120000 C 06/30/17 120.0 30.50 33.20
AET 170630C00121000 C 06/30/17 121.0 29.80 31.60
AET 170630C00122000 C 06/30/17 122.0 28.85 30.65
AET 170630C00123000 C 06/30/17 123.0 27.35 30.05
AET 170630C00124000 C 06/30/17 124.0 26.60 29.05
AET 170630C00125000 C 06/30/17 125.0 25.70 27.25
AET 170630C00126000 C 06/30/17 126.0 24.75 26.90
AET 170630C00127000 C 06/30/17 127.0 23.85 25.75
AET 170630C00128000 C 06/30/17 128.0 22.85 24.90
AET 170630C00129000 C 06/30/17 129.0 21.50 24.30
AET 170630C00130000 C 06/30/17 130.0 20.90 23.05
AET 170630C00131000 C 06/30/17 131.0 19.60 22.35
AET 170630C00132000 C 06/30/17 132.0 18.95 20.60
AET 170630C00133000 C 06/30/17 133.0 17.55 19.95
AET 170630C00134000 C 06/30/17 134.0 16.45 19.15
AET 170630C00135000 C 06/30/17 135.0 15.50 18.10
AET 170630C00136000 C 06/30/17 136.0 14.50 17.00
AET 170630C00137000 C 06/30/17 137.0 13.10 16.50
AET 170630C00138000 C 06/30/17 138.0 13.05 14.50
AET 170630C00139000 C 06/30/17 139.0 11.10 13.10
AET 170630C00140000 C 06/30/17 140.0 10.05 13.10
AET 170630C00141000 C 06/30/17 141.0 9.50 11.00
AET 170630C00142000 C 06/30/17 142.0 8.10 11.55
AET 170630C00143000 C 06/30/17 143.0 7.80 9.45
AET 170630C00144000 C 06/30/17 144.0 7.05 8.05
AET 170630C00145000 C 06/30/17 145.0 6.10 6.85
AET 170630C00146000 C 06/30/17 146.0 4.90 6.15
AET 170630C00147000 C 06/30/17 147.0 4.10 4.85
AET 170630C00148000 C 06/30/17 148.0 3.45 3.80
AET 170630C00149000 C 06/30/17 149.0 2.57 2.97
AET 170630C00150000 C 06/30/17 150.0 1.86 2.09
AET 170630C00152500 C 06/30/17 152.5 0.63 0.74
AET 170630C00155000 C 06/30/17 155.0 0.14 0.23
AET 170630C00157500 C 06/30/17 157.5 0.10 0.13
AET 170630C00160000 C 06/30/17 160.0 0.04 0.13
AET 170630C00162500 C 06/30/17 162.5 0.05 0.14
AET 170630C00165000 C 06/30/17 165.0 0.03 0.12
AET 170630C00167500 C 06/30/17 167.5 0.00 0.06
AET 170630C00170000 C 06/30/17 170.0 0.01 0.05
AET 170630C00172500 C 06/30/17 172.5 0.00 0.06
AET 170630C00175000 C 06/30/17 175.0 0.00 0.08
AET 170630C00177500 C 06/30/17 177.5 0.00 0.07
AET 170630C00180000 C 06/30/17 180.0 0.00 0.03
AET 170630P00100000 P 06/30/17 100.0 0.00 0.04
AET 170630P00105000 P 06/30/17 105.0 0.00 0.04
AET 170630P00107000 P 06/30/17 107.0 0.00 0.04
AET 170630P00108000 P 06/30/17 108.0 0.00 0.04
AET 170630P00109000 P 06/30/17 109.0 0.00 0.04
AET 170630P00110000 P 06/30/17 110.0 0.00 0.04
AET 170630P00111000 P 06/30/17 111.0 0.00 0.04
AET 170630P00112000 P 06/30/17 112.0 0.00 0.04
AET 170630P00113000 P 06/30/17 113.0 0.00 0.04
AET 170630P00114000 P 06/30/17 114.0 0.00 0.04
AET 170630P00115000 P 06/30/17 115.0 0.00 0.04
AET 170630P00116000 P 06/30/17 116.0 0.00 0.04
AET 170630P00117000 P 06/30/17 117.0 0.00 0.04
AET 170630P00118000 P 06/30/17 118.0 0.00 0.04
AET 170630P00119000 P 06/30/17 119.0 0.00 0.04
AET 170630P00120000 P 06/30/17 120.0 0.00 0.04
AET 170630P00121000 P 06/30/17 121.0 0.00 0.04
AET 170630P00122000 P 06/30/17 122.0 0.00 0.04
AET 170630P00123000 P 06/30/17 123.0 0.00 0.04
AET 170630P00124000 P 06/30/17 124.0 0.00 0.04
AET 170630P00125000 P 06/30/17 125.0 0.00 0.04
AET 170630P00126000 P 06/30/17 126.0 0.00 0.04
AET 170630P00127000 P 06/30/17 127.0 0.00 0.04
AET 170630P00128000 P 06/30/17 128.0 0.00 0.04
AET 170630P00129000 P 06/30/17 129.0 0.00 0.04
AET 170630P00130000 P 06/30/17 130.0 0.00 0.05
AET 170630P00131000 P 06/30/17 131.0 0.00 0.08
AET 170630P00132000 P 06/30/17 132.0 0.00 0.10
AET 170630P00133000 P 06/30/17 133.0 0.00 0.06
AET 170630P00134000 P 06/30/17 134.0 0.00 0.17
AET 170630P00135000 P 06/30/17 135.0 0.00 0.11
AET 170630P00136000 P 06/30/17 136.0 0.00 0.08
AET 170630P00137000 P 06/30/17 137.0 0.00 0.08
AET 170630P00138000 P 06/30/17 138.0 0.00 0.12
AET 170630P00139000 P 06/30/17 139.0 0.00 0.11
AET 170630P00140000 P 06/30/17 140.0 0.01 0.12
AET 170630P00141000 P 06/30/17 141.0 0.01 0.13
AET 170630P00142000 P 06/30/17 142.0 0.03 0.12
AET 170630P00143000 P 06/30/17 143.0 0.04 0.17
AET 170630P00144000 P 06/30/17 144.0 0.05 0.13
AET 170630P00145000 P 06/30/17 145.0 0.07 0.21
AET 170630P00146000 P 06/30/17 146.0 0.11 0.19
AET 170630P00147000 P 06/30/17 147.0 0.16 0.23
AET 170630P00148000 P 06/30/17 148.0 0.24 0.32
AET 170630P00149000 P 06/30/17 149.0 0.38 0.48
AET 170630P00150000 P 06/30/17 150.0 0.62 0.75
AET 170630P00152500 P 06/30/17 152.5 1.79 2.04
AET 170630P00155000 P 06/30/17 155.0 3.75 4.15
AET 170630P00157500 P 06/30/17 157.5 6.05 6.55
AET 170630P00160000 P 06/30/17 160.0 8.05 9.45
AET 170630P00162500 P 06/30/17 162.5 10.65 11.80
AET 170630P00165000 P 06/30/17 165.0 12.85 14.40
AET 170630P00167500 P 06/30/17 167.5 15.60 16.75
AET 170630P00170000 P 06/30/17 170.0 17.90 20.15
AET 170630P00172500 P 06/30/17 172.5 20.40 21.95
AET 170630P00175000 P 06/30/17 175.0 22.85 24.95
AET 170630P00177500 P 06/30/17 177.5 25.30 27.40
AET 170630P00180000 P 06/30/17 180.0 27.80 29.90
AET 170707C00100000 C 07/07/17 100.0 49.95 53.75
AET 170707C00105000 C 07/07/17 105.0 45.00 48.75
AET 170707C00108000 C 07/07/17 108.0 41.85 45.50
AET 170707C00109000 C 07/07/17 109.0 41.70 44.75
AET 170707C00110000 C 07/07/17 110.0 40.40 43.75
AET 170707C00111000 C 07/07/17 111.0 39.20 42.75
AET 170707C00112000 C 07/07/17 112.0 38.25 41.75
AET 170707C00113000 C 07/07/17 113.0 37.90 40.60
AET 170707C00114000 C 07/07/17 114.0 36.10 39.40
AET 170707C00115000 C 07/07/17 115.0 35.40 38.55
AET 170707C00116000 C 07/07/17 116.0 34.60 37.55
AET 170707C00117000 C 07/07/17 117.0 33.20 36.45
AET 170707C00118000 C 07/07/17 118.0 32.15 35.40
AET 170707C00119000 C 07/07/17 119.0 32.00 34.60
AET 170707C00120000 C 07/07/17 120.0 30.25 33.60
AET 170707C00121000 C 07/07/17 121.0 29.80 32.55
AET 170707C00122000 C 07/07/17 122.0 28.40 31.80
AET 170707C00123000 C 07/07/17 123.0 27.60 30.60
AET 170707C00124000 C 07/07/17 124.0 26.15 29.80
AET 170707C00125000 C 07/07/17 125.0 26.10 28.80
AET 170707C00126000 C 07/07/17 126.0 24.55 27.80
AET 170707C00127000 C 07/07/17 127.0 23.40 26.55
AET 170707C00128000 C 07/07/17 128.0 23.10 25.55
AET 170707C00129000 C 07/07/17 129.0 21.20 24.55
AET 170707C00130000 C 07/07/17 130.0 20.30 23.40
AET 170707C00131000 C 07/07/17 131.0 20.00 22.30
AET 170707C00132000 C 07/07/17 132.0 18.35 21.45
AET 170707C00133000 C 07/07/17 133.0 17.95 20.40
AET 170707C00134000 C 07/07/17 134.0 17.15 19.45
AET 170707C00135000 C 07/07/17 135.0 15.45 18.35
AET 170707C00136000 C 07/07/17 136.0 14.70 17.40
AET 170707C00137000 C 07/07/17 137.0 13.90 16.20
AET 170707C00138000 C 07/07/17 138.0 13.15 15.40
AET 170707C00139000 C 07/07/17 139.0 12.15 14.40
AET 170707C00140000 C 07/07/17 140.0 11.20 13.25
AET 170707C00141000 C 07/07/17 141.0 8.70 11.80
AET 170707C00142000 C 07/07/17 142.0 8.35 10.85
AET 170707C00143000 C 07/07/17 143.0 7.85 9.20
AET 170707C00144000 C 07/07/17 144.0 7.20 8.35
AET 170707C00145000 C 07/07/17 145.0 6.25 7.30
AET 170707C00146000 C 07/07/17 146.0 5.30 6.25
AET 170707C00147000 C 07/07/17 147.0 4.65 5.15
AET 170707C00148000 C 07/07/17 148.0 3.85 4.25
AET 170707C00149000 C 07/07/17 149.0 3.10 3.55
AET 170707C00150000 C 07/07/17 150.0 2.20 2.71
AET 170707C00152500 C 07/07/17 152.5 1.13 1.44
AET 170707C00155000 C 07/07/17 155.0 0.50 0.74
AET 170707C00157500 C 07/07/17 157.5 0.16 0.39
AET 170707C00160000 C 07/07/17 160.0 0.13 0.22
AET 170707C00162500 C 07/07/17 162.5 0.02 0.24
AET 170707C00165000 C 07/07/17 165.0 0.03 0.16
AET 170707C00167500 C 07/07/17 167.5 0.04 0.11
AET 170707C00170000 C 07/07/17 170.0 0.02 0.07
AET 170707C00172500 C 07/07/17 172.5 0.00 0.27
AET 170707C00175000 C 07/07/17 175.0 0.00 0.26
AET 170707C00177500 C 07/07/17 177.5 0.00 0.17
AET 170707C00180000 C 07/07/17 180.0 0.01 0.08
AET 170707C00182500 C 07/07/17 182.5 0.00 0.06
AET 170707C00185000 C 07/07/17 185.0 0.00 0.05
AET 170707C00187500 C 07/07/17 187.5 0.00 0.04
AET 170707C00190000 C 07/07/17 190.0 0.00 0.04
AET 170707C00195000 C 07/07/17 195.0 0.00 0.04
AET 170707C00200000 C 07/07/17 200.0 0.00 0.04
AET 170707P00100000 P 07/07/17 100.0 0.00 0.05
AET 170707P00105000 P 07/07/17 105.0 0.00 0.09
AET 170707P00108000 P 07/07/17 108.0 0.00 0.09
AET 170707P00109000 P 07/07/17 109.0 0.00 0.10
AET 170707P00110000 P 07/07/17 110.0 0.00 0.10
AET 170707P00111000 P 07/07/17 111.0 0.00 0.10
AET 170707P00112000 P 07/07/17 112.0 0.00 0.10
AET 170707P00113000 P 07/07/17 113.0 0.00 0.10
AET 170707P00114000 P 07/07/17 114.0 0.00 0.10
AET 170707P00115000 P 07/07/17 115.0 0.00 0.09
AET 170707P00116000 P 07/07/17 116.0 0.00 0.10
AET 170707P00117000 P 07/07/17 117.0 0.00 0.10
AET 170707P00118000 P 07/07/17 118.0 0.00 0.10
AET 170707P00119000 P 07/07/17 119.0 0.00 0.10
AET 170707P00120000 P 07/07/17 120.0 0.00 0.10
AET 170707P00121000 P 07/07/17 121.0 0.00 0.10
AET 170707P00122000 P 07/07/17 122.0 0.00 0.10
AET 170707P00123000 P 07/07/17 123.0 0.00 0.10
AET 170707P00124000 P 07/07/17 124.0 0.00 0.10
AET 170707P00125000 P 07/07/17 125.0 0.00 0.10
AET 170707P00126000 P 07/07/17 126.0 0.00 0.11
AET 170707P00127000 P 07/07/17 127.0 0.00 0.15
AET 170707P00128000 P 07/07/17 128.0 0.00 0.17
AET 170707P00129000 P 07/07/17 129.0 0.00 0.21
AET 170707P00130000 P 07/07/17 130.0 0.00 0.26
AET 170707P00131000 P 07/07/17 131.0 0.00 0.24
AET 170707P00132000 P 07/07/17 132.0 0.00 0.37
AET 170707P00133000 P 07/07/17 133.0 0.00 0.25
AET 170707P00134000 P 07/07/17 134.0 0.00 0.27
AET 170707P00135000 P 07/07/17 135.0 0.00 0.18
AET 170707P00136000 P 07/07/17 136.0 0.00 0.27
AET 170707P00137000 P 07/07/17 137.0 0.00 0.28
AET 170707P00138000 P 07/07/17 138.0 0.00 0.31
AET 170707P00139000 P 07/07/17 139.0 0.02 0.28
AET 170707P00140000 P 07/07/17 140.0 0.04 0.29
AET 170707P00141000 P 07/07/17 141.0 0.06 0.21
AET 170707P00142000 P 07/07/17 142.0 0.08 0.22
AET 170707P00143000 P 07/07/17 143.0 0.13 0.24
AET 170707P00144000 P 07/07/17 144.0 0.15 0.28
AET 170707P00145000 P 07/07/17 145.0 0.21 0.35
AET 170707P00146000 P 07/07/17 146.0 0.27 0.45
AET 170707P00147000 P 07/07/17 147.0 0.41 0.54
AET 170707P00148000 P 07/07/17 148.0 0.57 0.83
AET 170707P00149000 P 07/07/17 149.0 0.80 1.06
AET 170707P00150000 P 07/07/17 150.0 1.09 1.31
AET 170707P00152500 P 07/07/17 152.5 2.27 2.54
AET 170707P00155000 P 07/07/17 155.0 3.60 4.70
AET 170707P00157500 P 07/07/17 157.5 5.95 6.70
AET 170707P00160000 P 07/07/17 160.0 8.15 9.15
AET 170707P00162500 P 07/07/17 162.5 10.55 13.10
AET 170707P00165000 P 07/07/17 165.0 12.20 14.55
AET 170707P00167500 P 07/07/17 167.5 15.65 17.90
AET 170707P00170000 P 07/07/17 170.0 18.00 19.90
AET 170707P00172500 P 07/07/17 172.5 19.50 22.50
AET 170707P00175000 P 07/07/17 175.0 22.25 25.50
AET 170707P00177500 P 07/07/17 177.5 24.75 28.20
AET 170707P00180000 P 07/07/17 180.0 28.25 30.55
AET 170707P00182500 P 07/07/17 182.5 30.80 33.05
AET 170707P00185000 P 07/07/17 185.0 32.80 35.55
AET 170707P00187500 P 07/07/17 187.5 34.95 38.25
AET 170707P00190000 P 07/07/17 190.0 36.65 40.75
AET 170707P00195000 P 07/07/17 195.0 42.45 45.75
AET 170707P00200000 P 07/07/17 200.0 48.20 50.75
AET 170714C00100000 C 07/14/17 100.0 51.10 53.75
AET 170714C00105000 C 07/14/17 105.0 45.30 48.55
AET 170714C00110000 C 07/14/17 110.0 41.10 43.45
AET 170714C00115000 C 07/14/17 115.0 35.50 38.45
AET 170714C00120000 C 07/14/17 120.0 29.85 33.70
AET 170714C00125000 C 07/14/17 125.0 25.00 28.45
AET 170714C00130000 C 07/14/17 130.0 20.00 23.20
AET 170714C00131000 C 07/14/17 131.0 20.05 21.75
AET 170714C00132000 C 07/14/17 132.0 19.10 21.40
AET 170714C00133000 C 07/14/17 133.0 17.20 20.15
AET 170714C00134000 C 07/14/17 134.0 16.85 18.95
AET 170714C00135000 C 07/14/17 135.0 15.35 18.50
AET 170714C00136000 C 07/14/17 136.0 13.95 17.40
AET 170714C00137000 C 07/14/17 137.0 14.20 16.50
AET 170714C00138000 C 07/14/17 138.0 12.50 15.50
AET 170714C00139000 C 07/14/17 139.0 11.00 14.30
AET 170714C00140000 C 07/14/17 140.0 11.20 13.00
AET 170714C00141000 C 07/14/17 141.0 9.30 11.90
AET 170714C00142000 C 07/14/17 142.0 8.70 10.75
AET 170714C00143000 C 07/14/17 143.0 8.20 9.25
AET 170714C00144000 C 07/14/17 144.0 7.15 8.25
AET 170714C00145000 C 07/14/17 145.0 6.55 7.45
AET 170714C00146000 C 07/14/17 146.0 5.35 6.15
AET 170714C00147000 C 07/14/17 147.0 4.85 5.80
AET 170714C00148000 C 07/14/17 148.0 4.15 4.60
AET 170714C00149000 C 07/14/17 149.0 3.40 3.75
AET 170714C00150000 C 07/14/17 150.0 2.85 3.10
AET 170714C00152500 C 07/14/17 152.5 1.60 1.94
AET 170714C00155000 C 07/14/17 155.0 0.88 1.06
AET 170714C00157500 C 07/14/17 157.5 0.48 0.60
AET 170714C00160000 C 07/14/17 160.0 0.27 0.38
AET 170714C00162500 C 07/14/17 162.5 0.16 0.24
AET 170714C00165000 C 07/14/17 165.0 0.10 0.19
AET 170714C00167500 C 07/14/17 167.5 0.05 0.19
AET 170714C00170000 C 07/14/17 170.0 0.04 0.09
AET 170714C00172500 C 07/14/17 172.5 0.02 0.12
AET 170714C00175000 C 07/14/17 175.0 0.00 0.29
AET 170714C00177500 C 07/14/17 177.5 0.00 0.26
AET 170714C00180000 C 07/14/17 180.0 0.01 0.08
AET 170714C00182500 C 07/14/17 182.5 0.01 0.18
AET 170714C00185000 C 07/14/17 185.0 0.00 0.07
AET 170714C00187500 C 07/14/17 187.5 0.00 0.05
AET 170714C00190000 C 07/14/17 190.0 0.00 0.05
AET 170714C00195000 C 07/14/17 195.0 0.00 0.05
AET 170714C00200000 C 07/14/17 200.0 0.00 0.04
AET 170714P00100000 P 07/14/17 100.0 0.00 0.04
AET 170714P00105000 P 07/14/17 105.0 0.00 0.09
AET 170714P00110000 P 07/14/17 110.0 0.00 0.09
AET 170714P00115000 P 07/14/17 115.0 0.00 0.09
AET 170714P00120000 P 07/14/17 120.0 0.00 0.11
AET 170714P00125000 P 07/14/17 125.0 0.01 0.18
AET 170714P00130000 P 07/14/17 130.0 0.01 0.17
AET 170714P00131000 P 07/14/17 131.0 0.04 0.25
AET 170714P00132000 P 07/14/17 132.0 0.05 0.28
AET 170714P00133000 P 07/14/17 133.0 0.05 0.31
AET 170714P00134000 P 07/14/17 134.0 0.05 0.23
AET 170714P00135000 P 07/14/17 135.0 0.06 0.15
AET 170714P00136000 P 07/14/17 136.0 0.08 0.17
AET 170714P00137000 P 07/14/17 137.0 0.09 0.19
AET 170714P00138000 P 07/14/17 138.0 0.12 0.21
AET 170714P00139000 P 07/14/17 139.0 0.15 0.29
AET 170714P00140000 P 07/14/17 140.0 0.17 0.29
AET 170714P00141000 P 07/14/17 141.0 0.20 0.33
AET 170714P00142000 P 07/14/17 142.0 0.26 0.42
AET 170714P00143000 P 07/14/17 143.0 0.34 0.52
AET 170714P00144000 P 07/14/17 144.0 0.41 0.61
AET 170714P00145000 P 07/14/17 145.0 0.55 0.72
AET 170714P00146000 P 07/14/17 146.0 0.71 0.86
AET 170714P00147000 P 07/14/17 147.0 0.90 1.15
AET 170714P00148000 P 07/14/17 148.0 1.03 1.43
AET 170714P00149000 P 07/14/17 149.0 1.44 1.67
AET 170714P00150000 P 07/14/17 150.0 1.84 2.08
AET 170714P00152500 P 07/14/17 152.5 2.99 3.40
AET 170714P00155000 P 07/14/17 155.0 4.80 5.35
AET 170714P00157500 P 07/14/17 157.5 7.00 7.30
AET 170714P00160000 P 07/14/17 160.0 8.70 9.80
AET 170714P00162500 P 07/14/17 162.5 10.65 13.40
AET 170714P00165000 P 07/14/17 165.0 13.35 16.05
AET 170714P00167500 P 07/14/17 167.5 16.15 18.20
AET 170714P00170000 P 07/14/17 170.0 18.35 21.00
AET 170714P00172500 P 07/14/17 172.5 20.75 22.75
AET 170714P00175000 P 07/14/17 175.0 22.50 25.85
AET 170714P00177500 P 07/14/17 177.5 25.30 28.60
AET 170714P00180000 P 07/14/17 180.0 27.45 30.90
AET 170714P00182500 P 07/14/17 182.5 29.85 33.55
AET 170714P00185000 P 07/14/17 185.0 32.85 35.90
AET 170714P00187500 P 07/14/17 187.5 34.45 38.40
AET 170714P00190000 P 07/14/17 190.0 37.35 41.25
AET 170714P00195000 P 07/14/17 195.0 42.15 46.15
AET 170714P00200000 P 07/14/17 200.0 47.50 50.90
AET 170721C00065000 C 07/21/17 65.0 84.55 88.80
AET 170721C00070000 C 07/21/17 70.0 79.55 83.70
AET 170721C00075000 C 07/21/17 75.0 74.45 78.60
AET 170721C00080000 C 07/21/17 80.0 69.35 73.50
AET 170721C00085000 C 07/21/17 85.0 64.30 68.55
AET 170721C00090000 C 07/21/17 90.0 60.60 62.25
AET 170721C00095000 C 07/21/17 95.0 55.40 57.55
AET 170721C00100000 C 07/21/17 100.0 50.45 52.60
AET 170721C00105000 C 07/21/17 105.0 45.55 47.60
AET 170721C00110000 C 07/21/17 110.0 40.40 42.70
AET 170721C00115000 C 07/21/17 115.0 34.75 38.25
AET 170721C00120000 C 07/21/17 120.0 30.60 32.05
AET 170721C00125000 C 07/21/17 125.0 25.60 26.90
AET 170721C00130000 C 07/21/17 130.0 20.90 21.75
AET 170721C00135000 C 07/21/17 135.0 16.20 16.80
AET 170721C00136000 C 07/21/17 136.0 14.90 15.90
AET 170721C00137000 C 07/21/17 137.0 14.20 15.10
AET 170721C00138000 C 07/21/17 138.0 13.25 14.20
AET 170721C00139000 C 07/21/17 139.0 12.25 13.00
AET 170721C00140000 C 07/21/17 140.0 11.40 11.75
AET 170721C00141000 C 07/21/17 141.0 10.25 10.95
AET 170721C00142000 C 07/21/17 142.0 9.25 10.00
AET 170721C00143000 C 07/21/17 143.0 8.50 8.95
AET 170721C00144000 C 07/21/17 144.0 7.35 7.95
AET 170721C00145000 C 07/21/17 145.0 6.85 7.15
AET 170721C00146000 C 07/21/17 146.0 5.75 6.30
AET 170721C00147000 C 07/21/17 147.0 5.25 5.60
AET 170721C00148000 C 07/21/17 148.0 4.55 4.85
AET 170721C00149000 C 07/21/17 149.0 3.90 4.10
AET 170721C00150000 C 07/21/17 150.0 3.25 3.45
AET 170721C00152500 C 07/21/17 152.5 1.98 2.17
AET 170721C00155000 C 07/21/17 155.0 1.18 1.32
AET 170721C00157500 C 07/21/17 157.5 0.59 0.80
AET 170721C00160000 C 07/21/17 160.0 0.43 0.50
AET 170721C00162500 C 07/21/17 162.5 0.25 0.31
AET 170721C00165000 C 07/21/17 165.0 0.15 0.19
AET 170721C00167500 C 07/21/17 167.5 0.09 0.15
AET 170721C00170000 C 07/21/17 170.0 0.08 0.20
AET 170721C00172500 C 07/21/17 172.5 0.04 0.10
AET 170721C00175000 C 07/21/17 175.0 0.02 0.09
AET 170721C00177500 C 07/21/17 177.5 0.00 0.09
AET 170721C00180000 C 07/21/17 180.0 0.00 0.07
AET 170721C00185000 C 07/21/17 185.0 0.00 0.05
AET 170721C00190000 C 07/21/17 190.0 0.00 0.04
AET 170721P00065000 P 07/21/17 65.0 0.00 0.04
AET 170721P00070000 P 07/21/17 70.0 0.00 0.05
AET 170721P00075000 P 07/21/17 75.0 0.00 0.04
AET 170721P00080000 P 07/21/17 80.0 0.00 0.09
AET 170721P00085000 P 07/21/17 85.0 0.00 0.10
AET 170721P00090000 P 07/21/17 90.0 0.00 0.10
AET 170721P00095000 P 07/21/17 95.0 0.01 0.09
AET 170721P00100000 P 07/21/17 100.0 0.00 0.03
AET 170721P00105000 P 07/21/17 105.0 0.00 0.07
AET 170721P00110000 P 07/21/17 110.0 0.00 0.10
AET 170721P00115000 P 07/21/17 115.0 0.00 0.18
AET 170721P00120000 P 07/21/17 120.0 0.00 0.12
AET 170721P00125000 P 07/21/17 125.0 0.01 0.16
AET 170721P00130000 P 07/21/17 130.0 0.04 0.09
AET 170721P00135000 P 07/21/17 135.0 0.11 0.17
AET 170721P00136000 P 07/21/17 136.0 0.14 0.31
AET 170721P00137000 P 07/21/17 137.0 0.16 0.34
AET 170721P00138000 P 07/21/17 138.0 0.21 0.28
AET 170721P00139000 P 07/21/17 139.0 0.27 0.34
AET 170721P00140000 P 07/21/17 140.0 0.28 0.40
AET 170721P00141000 P 07/21/17 141.0 0.38 0.47
AET 170721P00142000 P 07/21/17 142.0 0.48 0.56
AET 170721P00143000 P 07/21/17 143.0 0.57 0.71
AET 170721P00144000 P 07/21/17 144.0 0.72 0.83
AET 170721P00145000 P 07/21/17 145.0 0.86 1.00
AET 170721P00146000 P 07/21/17 146.0 1.07 1.26
AET 170721P00147000 P 07/21/17 147.0 1.30 1.45
AET 170721P00148000 P 07/21/17 148.0 1.61 1.75
AET 170721P00149000 P 07/21/17 149.0 1.94 2.09
AET 170721P00150000 P 07/21/17 150.0 2.34 2.50
AET 170721P00152500 P 07/21/17 152.5 3.60 3.85
AET 170721P00155000 P 07/21/17 155.0 5.25 5.50
AET 170721P00157500 P 07/21/17 157.5 7.25 7.70
AET 170721P00160000 P 07/21/17 160.0 9.25 9.85
AET 170721P00162500 P 07/21/17 162.5 11.60 12.40
AET 170721P00165000 P 07/21/17 165.0 13.60 14.50
AET 170721P00167500 P 07/21/17 167.5 16.00 17.10
AET 170721P00170000 P 07/21/17 170.0 18.55 19.85
AET 170721P00172500 P 07/21/17 172.5 21.25 22.25
AET 170721P00175000 P 07/21/17 175.0 23.40 24.60
AET 170721P00177500 P 07/21/17 177.5 25.90 27.25
AET 170721P00180000 P 07/21/17 180.0 27.85 30.25
AET 170721P00185000 P 07/21/17 185.0 32.95 34.85
AET 170721P00190000 P 07/21/17 190.0 37.85 39.95
AET 170728C00100000 C 07/28/17 100.0 51.00 53.05
AET 170728C00105000 C 07/28/17 105.0 45.75 48.20
AET 170728C00110000 C 07/28/17 110.0 40.20 42.10
AET 170728C00115000 C 07/28/17 115.0 36.05 38.05
AET 170728C00120000 C 07/28/17 120.0 29.95 33.00
AET 170728C00125000 C 07/28/17 125.0 25.35 27.80
AET 170728C00130000 C 07/28/17 130.0 20.70 22.05
AET 170728C00135000 C 07/28/17 135.0 16.20 17.25
AET 170728C00136000 C 07/28/17 136.0 15.05 16.85
AET 170728C00137000 C 07/28/17 137.0 13.75 15.40
AET 170728C00138000 C 07/28/17 138.0 12.85 14.20
AET 170728C00139000 C 07/28/17 139.0 12.30 13.45
AET 170728C00140000 C 07/28/17 140.0 11.55 12.35
AET 170728C00141000 C 07/28/17 141.0 10.35 11.25
AET 170728C00142000 C 07/28/17 142.0 9.65 10.10
AET 170728C00143000 C 07/28/17 143.0 8.80 9.35
AET 170728C00144000 C 07/28/17 144.0 7.75 8.55
AET 170728C00145000 C 07/28/17 145.0 6.80 7.90
AET 170728C00146000 C 07/28/17 146.0 6.35 6.80
AET 170728C00147000 C 07/28/17 147.0 5.55 6.15
AET 170728C00148000 C 07/28/17 148.0 4.85 5.50
AET 170728C00149000 C 07/28/17 149.0 4.20 4.60
AET 170728C00150000 C 07/28/17 150.0 3.70 4.00
AET 170728C00152500 C 07/28/17 152.5 2.39 2.77
AET 170728C00155000 C 07/28/17 155.0 1.57 1.92
AET 170728C00157500 C 07/28/17 157.5 0.95 1.18
AET 170728C00160000 C 07/28/17 160.0 0.56 0.79
AET 170728C00162500 C 07/28/17 162.5 0.35 0.53
AET 170728C00165000 C 07/28/17 165.0 0.21 0.36
AET 170728C00167500 C 07/28/17 167.5 0.13 0.26
AET 170728C00170000 C 07/28/17 170.0 0.06 0.32
AET 170728C00172500 C 07/28/17 172.5 0.00 0.29
AET 170728C00175000 C 07/28/17 175.0 0.00 0.31
AET 170728C00177500 C 07/28/17 177.5 0.00 0.27
AET 170728C00180000 C 07/28/17 180.0 0.00 0.07
AET 170728C00182500 C 07/28/17 182.5 0.00 0.31
AET 170728C00185000 C 07/28/17 185.0 0.00 0.26
AET 170728C00187500 C 07/28/17 187.5 0.00 0.21
AET 170728C00190000 C 07/28/17 190.0 0.00 0.14
AET 170728C00195000 C 07/28/17 195.0 0.00 0.06
AET 170728C00200000 C 07/28/17 200.0 0.00 0.04
AET 170728P00100000 P 07/28/17 100.0 0.00 0.10
AET 170728P00105000 P 07/28/17 105.0 0.00 0.10
AET 170728P00110000 P 07/28/17 110.0 0.00 0.09
AET 170728P00115000 P 07/28/17 115.0 0.00 0.12
AET 170728P00120000 P 07/28/17 120.0 0.00 0.26
AET 170728P00125000 P 07/28/17 125.0 0.04 0.42
AET 170728P00130000 P 07/28/17 130.0 0.09 0.54
AET 170728P00135000 P 07/28/17 135.0 0.19 0.36
AET 170728P00136000 P 07/28/17 136.0 0.25 0.39
AET 170728P00137000 P 07/28/17 137.0 0.32 0.47
AET 170728P00138000 P 07/28/17 138.0 0.37 0.52
AET 170728P00139000 P 07/28/17 139.0 0.42 0.59
AET 170728P00140000 P 07/28/17 140.0 0.49 0.70
AET 170728P00141000 P 07/28/17 141.0 0.59 0.77
AET 170728P00142000 P 07/28/17 142.0 0.70 0.90
AET 170728P00143000 P 07/28/17 143.0 0.82 1.07
AET 170728P00144000 P 07/28/17 144.0 0.99 1.22
AET 170728P00145000 P 07/28/17 145.0 1.17 1.38
AET 170728P00146000 P 07/28/17 146.0 1.40 1.65
AET 170728P00147000 P 07/28/17 147.0 1.61 1.95
AET 170728P00148000 P 07/28/17 148.0 1.89 2.23
AET 170728P00149000 P 07/28/17 149.0 2.33 2.59
AET 170728P00150000 P 07/28/17 150.0 2.74 3.00
AET 170728P00152500 P 07/28/17 152.5 3.85 4.25
AET 170728P00155000 P 07/28/17 155.0 5.40 5.90
AET 170728P00157500 P 07/28/17 157.5 7.30 7.80
AET 170728P00160000 P 07/28/17 160.0 9.25 10.25
AET 170728P00162500 P 07/28/17 162.5 11.70 12.40
AET 170728P00165000 P 07/28/17 165.0 13.80 14.75
AET 170728P00167500 P 07/28/17 167.5 16.00 17.05
AET 170728P00170000 P 07/28/17 170.0 18.50 19.85
AET 170728P00172500 P 07/28/17 172.5 20.90 22.30
AET 170728P00175000 P 07/28/17 175.0 23.40 24.85
AET 170728P00177500 P 07/28/17 177.5 24.95 27.40
AET 170728P00180000 P 07/28/17 180.0 28.35 29.55
AET 170728P00182500 P 07/28/17 182.5 30.55 33.00
AET 170728P00185000 P 07/28/17 185.0 33.55 35.75
AET 170728P00187500 P 07/28/17 187.5 35.20 37.40
AET 170728P00190000 P 07/28/17 190.0 37.95 39.45
AET 170728P00195000 P 07/28/17 195.0 42.40 45.45
AET 170728P00200000 P 07/28/17 200.0 47.35 50.35
AET 170804C00137000 C 08/04/17 137.0 14.45 15.50
AET 170804C00138000 C 08/04/17 138.0 13.35 14.65
AET 170804C00139000 C 08/04/17 139.0 12.50 13.75
AET 170804C00140000 C 08/04/17 140.0 11.85 12.45
AET 170804C00141000 C 08/04/17 141.0 10.85 11.70
AET 170804C00142000 C 08/04/17 142.0 9.95 10.65
AET 170804C00143000 C 08/04/17 143.0 9.10 9.95
AET 170804C00144000 C 08/04/17 144.0 8.30 9.05
AET 170804C00145000 C 08/04/17 145.0 7.70 8.30
AET 170804C00146000 C 08/04/17 146.0 6.85 7.45
AET 170804C00147000 C 08/04/17 147.0 6.20 6.75
AET 170804C00148000 C 08/04/17 148.0 5.60 6.10
AET 170804C00149000 C 08/04/17 149.0 4.75 5.50
AET 170804C00150000 C 08/04/17 150.0 4.40 4.90
AET 170804C00152500 C 08/04/17 152.5 3.00 3.45
AET 170804C00155000 C 08/04/17 155.0 2.20 2.45
AET 170804C00157500 C 08/04/17 157.5 1.51 1.71
AET 170804C00160000 C 08/04/17 160.0 0.94 1.19
AET 170804C00162500 C 08/04/17 162.5 0.64 0.83
AET 170804C00165000 C 08/04/17 165.0 0.42 0.59
AET 170804C00167500 C 08/04/17 167.5 0.31 0.50
AET 170804C00170000 C 08/04/17 170.0 0.18 0.39
AET 170804C00172500 C 08/04/17 172.5 0.10 0.47
AET 170804C00175000 C 08/04/17 175.0 0.05 0.24
AET 170804C00177500 C 08/04/17 177.5 0.03 0.28
AET 170804C00180000 C 08/04/17 180.0 0.01 0.11
AET 170804C00182500 C 08/04/17 182.5 0.00 0.26
AET 170804C00185000 C 08/04/17 185.0 0.00 0.27
AET 170804C00187500 C 08/04/17 187.5 0.00 0.26
AET 170804P00137000 P 08/04/17 137.0 0.59 0.76
AET 170804P00138000 P 08/04/17 138.0 0.61 1.22
AET 170804P00139000 P 08/04/17 139.0 0.76 1.16
AET 170804P00140000 P 08/04/17 140.0 0.87 1.11
AET 170804P00141000 P 08/04/17 141.0 1.01 1.24
AET 170804P00142000 P 08/04/17 142.0 1.18 1.34
AET 170804P00143000 P 08/04/17 143.0 1.36 1.56
AET 170804P00144000 P 08/04/17 144.0 1.54 1.72
AET 170804P00145000 P 08/04/17 145.0 1.74 1.99
AET 170804P00146000 P 08/04/17 146.0 1.95 2.27
AET 170804P00147000 P 08/04/17 147.0 2.19 2.62
AET 170804P00148000 P 08/04/17 148.0 2.63 2.91
AET 170804P00149000 P 08/04/17 149.0 2.98 3.25
AET 170804P00150000 P 08/04/17 150.0 3.30 3.65
AET 170804P00152500 P 08/04/17 152.5 4.50 5.00
AET 170804P00155000 P 08/04/17 155.0 6.00 6.50
AET 170804P00157500 P 08/04/17 157.5 7.75 8.25
AET 170804P00160000 P 08/04/17 160.0 9.75 10.25
AET 170804P00162500 P 08/04/17 162.5 11.90 12.45
AET 170804P00165000 P 08/04/17 165.0 14.05 14.95
AET 170804P00167500 P 08/04/17 167.5 16.20 17.35
AET 170804P00170000 P 08/04/17 170.0 18.70 19.55
AET 170804P00172500 P 08/04/17 172.5 20.30 22.10
AET 170804P00175000 P 08/04/17 175.0 23.50 24.45
AET 170804P00177500 P 08/04/17 177.5 25.95 27.15
AET 170804P00180000 P 08/04/17 180.0 27.90 30.20
AET 170804P00182500 P 08/04/17 182.5 30.30 32.55
AET 170804P00185000 P 08/04/17 185.0 32.90 35.45
AET 170804P00187500 P 08/04/17 187.5 35.25 37.55
AET 170818C00075000 C 08/18/17 75.0 75.30 78.75
AET 170818C00080000 C 08/18/17 80.0 70.60 73.75
AET 170818C00085000 C 08/18/17 85.0 65.50 68.75
AET 170818C00090000 C 08/18/17 90.0 60.60 63.75
AET 170818C00095000 C 08/18/17 95.0 55.45 58.75
AET 170818C00100000 C 08/18/17 100.0 50.45 53.75
AET 170818C00105000 C 08/18/17 105.0 45.90 47.55
AET 170818C00110000 C 08/18/17 110.0 40.70 42.85
AET 170818C00115000 C 08/18/17 115.0 35.95 37.75
AET 170818C00120000 C 08/18/17 120.0 31.00 33.10
AET 170818C00125000 C 08/18/17 125.0 26.15 27.35
AET 170818C00130000 C 08/18/17 130.0 21.45 22.15
AET 170818C00135000 C 08/18/17 135.0 16.65 17.15
AET 170818C00140000 C 08/18/17 140.0 12.35 12.70
AET 170818C00145000 C 08/18/17 145.0 8.40 8.80
AET 170818C00150000 C 08/18/17 150.0 5.15 5.40
AET 170818C00155000 C 08/18/17 155.0 2.86 3.05
AET 170818C00160000 C 08/18/17 160.0 1.48 1.82
AET 170818C00165000 C 08/18/17 165.0 0.72 0.82
AET 170818C00170000 C 08/18/17 170.0 0.33 0.43
AET 170818C00175000 C 08/18/17 175.0 0.12 0.21
AET 170818C00180000 C 08/18/17 180.0 0.06 0.13
AET 170818C00185000 C 08/18/17 185.0 0.00 0.09
AET 170818C00190000 C 08/18/17 190.0 0.00 0.06
AET 170818C00195000 C 08/18/17 195.0 0.00 0.05
AET 170818C00200000 C 08/18/17 200.0 0.00 0.04
AET 170818C00210000 C 08/18/17 210.0 0.00 0.04
AET 170818C00220000 C 08/18/17 220.0 0.00 0.04
AET 170818P00075000 P 08/18/17 75.0 0.00 0.07
AET 170818P00080000 P 08/18/17 80.0 0.00 0.04
AET 170818P00085000 P 08/18/17 85.0 0.00 0.04
AET 170818P00090000 P 08/18/17 90.0 0.00 0.04
AET 170818P00095000 P 08/18/17 95.0 0.00 0.05
AET 170818P00100000 P 08/18/17 100.0 0.00 0.07
AET 170818P00105000 P 08/18/17 105.0 0.00 0.08
AET 170818P00110000 P 08/18/17 110.0 0.05 0.10
AET 170818P00115000 P 08/18/17 115.0 0.10 0.28
AET 170818P00120000 P 08/18/17 120.0 0.15 0.36
AET 170818P00125000 P 08/18/17 125.0 0.26 0.44
AET 170818P00130000 P 08/18/17 130.0 0.46 0.62
AET 170818P00135000 P 08/18/17 135.0 0.78 0.91
AET 170818P00140000 P 08/18/17 140.0 1.36 1.63
AET 170818P00145000 P 08/18/17 145.0 2.39 2.68
AET 170818P00150000 P 08/18/17 150.0 4.10 4.35
AET 170818P00155000 P 08/18/17 155.0 6.75 7.05
AET 170818P00160000 P 08/18/17 160.0 10.30 11.00
AET 170818P00165000 P 08/18/17 165.0 14.15 15.30
AET 170818P00170000 P 08/18/17 170.0 18.90 19.95
AET 170818P00175000 P 08/18/17 175.0 23.65 25.00
AET 170818P00180000 P 08/18/17 180.0 28.75 30.15
AET 170818P00185000 P 08/18/17 185.0 33.25 34.70
AET 170818P00190000 P 08/18/17 190.0 37.95 41.10
AET 170818P00195000 P 08/18/17 195.0 42.50 46.35
AET 170818P00200000 P 08/18/17 200.0 47.65 51.45
AET 170818P00210000 P 08/18/17 210.0 57.65 61.35
AET 170818P00220000 P 08/18/17 220.0 67.65 70.90
AET 170915C00080000 C 09/15/17 80.0 70.50 72.70
AET 170915C00085000 C 09/15/17 85.0 64.30 67.75
AET 170915C00090000 C 09/15/17 90.0 59.45 63.15
AET 170915C00095000 C 09/15/17 95.0 54.45 58.05
AET 170915C00100000 C 09/15/17 100.0 50.40 52.70
AET 170915C00105000 C 09/15/17 105.0 45.30 47.50
AET 170915C00110000 C 09/15/17 110.0 40.30 42.35
AET 170915C00115000 C 09/15/17 115.0 35.55 37.45
AET 170915C00120000 C 09/15/17 120.0 30.55 33.15
AET 170915C00125000 C 09/15/17 125.0 26.35 27.70
AET 170915C00130000 C 09/15/17 130.0 21.70 23.05
AET 170915C00135000 C 09/15/17 135.0 17.20 17.90
AET 170915C00140000 C 09/15/17 140.0 13.10 13.75
AET 170915C00145000 C 09/15/17 145.0 9.40 9.75
AET 170915C00150000 C 09/15/17 150.0 6.20 6.45
AET 170915C00155000 C 09/15/17 155.0 3.85 4.05
AET 170915C00160000 C 09/15/17 160.0 2.23 2.49
AET 170915C00165000 C 09/15/17 165.0 1.23 1.44
AET 170915C00170000 C 09/15/17 170.0 0.70 0.83
AET 170915C00175000 C 09/15/17 175.0 0.39 0.44
AET 170915C00180000 C 09/15/17 180.0 0.21 0.26
AET 170915C00185000 C 09/15/17 185.0 0.11 0.16
AET 170915C00190000 C 09/15/17 190.0 0.04 0.10
AET 170915C00195000 C 09/15/17 195.0 0.00 0.07
AET 170915C00200000 C 09/15/17 200.0 0.00 0.18
AET 170915P00080000 P 09/15/17 80.0 0.00 0.06
AET 170915P00085000 P 09/15/17 85.0 0.00 0.07
AET 170915P00090000 P 09/15/17 90.0 0.00 0.12
AET 170915P00095000 P 09/15/17 95.0 0.00 0.11
AET 170915P00100000 P 09/15/17 100.0 0.05 0.18
AET 170915P00105000 P 09/15/17 105.0 0.10 0.19
AET 170915P00110000 P 09/15/17 110.0 0.15 0.25
AET 170915P00115000 P 09/15/17 115.0 0.23 0.34
AET 170915P00120000 P 09/15/17 120.0 0.34 0.46
AET 170915P00125000 P 09/15/17 125.0 0.49 0.67
AET 170915P00130000 P 09/15/17 130.0 0.74 0.94
AET 170915P00135000 P 09/15/17 135.0 1.20 1.45
AET 170915P00140000 P 09/15/17 140.0 2.00 2.17
AET 170915P00145000 P 09/15/17 145.0 3.20 3.40
AET 170915P00150000 P 09/15/17 150.0 5.05 5.25
AET 170915P00155000 P 09/15/17 155.0 7.60 7.90
AET 170915P00160000 P 09/15/17 160.0 10.95 11.30
AET 170915P00165000 P 09/15/17 165.0 14.60 15.30
AET 170915P00170000 P 09/15/17 170.0 19.10 20.00
AET 170915P00175000 P 09/15/17 175.0 23.90 25.05
AET 170915P00180000 P 09/15/17 180.0 28.15 30.20
AET 170915P00185000 P 09/15/17 185.0 33.20 35.40
AET 170915P00190000 P 09/15/17 190.0 37.45 40.40
AET 170915P00195000 P 09/15/17 195.0 42.55 45.30
AET 170915P00200000 P 09/15/17 200.0 47.60 50.35
AET 171020C00065000 C 10/20/17 65.0 85.15 88.05
AET 171020C00070000 C 10/20/17 70.0 80.90 82.65
AET 171020C00075000 C 10/20/17 75.0 75.85 77.15
AET 171020C00080000 C 10/20/17 80.0 70.95 72.05
AET 171020C00085000 C 10/20/17 85.0 65.70 67.05
AET 171020C00090000 C 10/20/17 90.0 61.00 62.15
AET 171020C00095000 C 10/20/17 95.0 55.40 57.25
AET 171020C00100000 C 10/20/17 100.0 51.00 52.15
AET 171020C00105000 C 10/20/17 105.0 45.90 46.95
AET 171020C00110000 C 10/20/17 110.0 41.05 42.10
AET 171020C00115000 C 10/20/17 115.0 35.95 37.20
AET 171020C00120000 C 10/20/17 120.0 31.50 32.40
AET 171020C00125000 C 10/20/17 125.0 26.35 27.65
AET 171020C00130000 C 10/20/17 130.0 22.00 23.30
AET 171020C00135000 C 10/20/17 135.0 17.50 18.80
AET 171020C00140000 C 10/20/17 140.0 13.95 14.35
AET 171020C00145000 C 10/20/17 145.0 10.35 10.65
AET 171020C00150000 C 10/20/17 150.0 7.30 7.45
AET 171020C00155000 C 10/20/17 155.0 4.85 5.05
AET 171020C00160000 C 10/20/17 160.0 3.10 3.25
AET 171020C00165000 C 10/20/17 165.0 1.94 2.07
AET 171020C00170000 C 10/20/17 170.0 1.16 1.30
AET 171020C00175000 C 10/20/17 175.0 0.69 0.82
AET 171020C00180000 C 10/20/17 180.0 0.41 0.51
AET 171020C00185000 C 10/20/17 185.0 0.25 0.34
AET 171020C00190000 C 10/20/17 190.0 0.15 0.26
AET 171020P00065000 P 10/20/17 65.0 0.00 0.06
AET 171020P00070000 P 10/20/17 70.0 0.00 0.09
AET 171020P00075000 P 10/20/17 75.0 0.02 0.11
AET 171020P00080000 P 10/20/17 80.0 0.00 0.19
AET 171020P00085000 P 10/20/17 85.0 0.06 0.21
AET 171020P00090000 P 10/20/17 90.0 0.09 0.19
AET 171020P00095000 P 10/20/17 95.0 0.14 0.22
AET 171020P00100000 P 10/20/17 100.0 0.20 0.34
AET 171020P00105000 P 10/20/17 105.0 0.29 0.37
AET 171020P00110000 P 10/20/17 110.0 0.36 0.55
AET 171020P00115000 P 10/20/17 115.0 0.51 0.68
AET 171020P00120000 P 10/20/17 120.0 0.60 0.77
AET 171020P00125000 P 10/20/17 125.0 0.98 1.05
AET 171020P00130000 P 10/20/17 130.0 1.39 1.56
AET 171020P00135000 P 10/20/17 135.0 2.02 2.16
AET 171020P00140000 P 10/20/17 140.0 2.96 3.10
AET 171020P00145000 P 10/20/17 145.0 4.30 4.65
AET 171020P00150000 P 10/20/17 150.0 6.25 6.60
AET 171020P00155000 P 10/20/17 155.0 8.85 9.05
AET 171020P00160000 P 10/20/17 160.0 12.05 12.30
AET 171020P00165000 P 10/20/17 165.0 15.35 16.15
AET 171020P00170000 P 10/20/17 170.0 19.90 20.60
AET 171020P00175000 P 10/20/17 175.0 24.05 25.15
AET 171020P00180000 P 10/20/17 180.0 28.95 29.65
AET 171020P00185000 P 10/20/17 185.0 33.45 34.80
AET 171020P00190000 P 10/20/17 190.0 38.75 39.75
AET 180119C00050000 C 01/19/18 50.0 99.95 103.70
AET 180119C00055000 C 01/19/18 55.0 94.80 98.40
AET 180119C00060000 C 01/19/18 60.0 89.25 93.30
AET 180119C00065000 C 01/19/18 65.0 84.85 88.35
AET 180119C00070000 C 01/19/18 70.0 79.65 83.25
AET 180119C00075000 C 01/19/18 75.0 74.90 78.05
AET 180119C00080000 C 01/19/18 80.0 69.80 72.95
AET 180119C00085000 C 01/19/18 85.0 64.20 68.10
AET 180119C00090000 C 01/19/18 90.0 59.80 62.95
AET 180119C00095000 C 01/19/18 95.0 55.35 58.50
AET 180119C00100000 C 01/19/18 100.0 50.05 53.10
AET 180119C00105000 C 01/19/18 105.0 46.40 47.65
AET 180119C00110000 C 01/19/18 110.0 40.80 43.60
AET 180119C00115000 C 01/19/18 115.0 36.65 38.50
AET 180119C00120000 C 01/19/18 120.0 32.25 33.45
AET 180119C00125000 C 01/19/18 125.0 28.15 29.05
AET 180119C00130000 C 01/19/18 130.0 23.90 24.45
AET 180119C00135000 C 01/19/18 135.0 19.10 20.55
AET 180119C00140000 C 01/19/18 140.0 16.10 16.90
AET 180119C00145000 C 01/19/18 145.0 12.55 13.30
AET 180119C00150000 C 01/19/18 150.0 9.90 10.45
AET 180119C00155000 C 01/19/18 155.0 7.30 8.05
AET 180119C00160000 C 01/19/18 160.0 5.30 5.85
AET 180119C00165000 C 01/19/18 165.0 3.70 4.20
AET 180119C00170000 C 01/19/18 170.0 2.61 2.99
AET 180119C00175000 C 01/19/18 175.0 1.68 2.13
AET 180119C00180000 C 01/19/18 180.0 1.18 1.38
AET 180119C00185000 C 01/19/18 185.0 0.79 0.95
AET 180119C00190000 C 01/19/18 190.0 0.48 0.66
AET 180119C00195000 C 01/19/18 195.0 0.31 0.45
AET 180119P00050000 P 01/19/18 50.0 0.03 0.10
AET 180119P00055000 P 01/19/18 55.0 0.00 0.15
AET 180119P00060000 P 01/19/18 60.0 0.05 0.18
AET 180119P00065000 P 01/19/18 65.0 0.03 0.28
AET 180119P00070000 P 01/19/18 70.0 0.06 0.29
AET 180119P00075000 P 01/19/18 75.0 0.14 0.45
AET 180119P00080000 P 01/19/18 80.0 0.21 0.42
AET 180119P00085000 P 01/19/18 85.0 0.27 0.45
AET 180119P00090000 P 01/19/18 90.0 0.35 0.54
AET 180119P00095000 P 01/19/18 95.0 0.44 0.85
AET 180119P00100000 P 01/19/18 100.0 0.58 0.95
AET 180119P00105000 P 01/19/18 105.0 0.74 0.97
AET 180119P00110000 P 01/19/18 110.0 0.96 1.17
AET 180119P00115000 P 01/19/18 115.0 1.22 1.41
AET 180119P00120000 P 01/19/18 120.0 1.46 1.80
AET 180119P00125000 P 01/19/18 125.0 2.14 2.46
AET 180119P00130000 P 01/19/18 130.0 2.82 3.25
AET 180119P00135000 P 01/19/18 135.0 3.85 4.20
AET 180119P00140000 P 01/19/18 140.0 5.10 5.25
AET 180119P00145000 P 01/19/18 145.0 6.60 6.95
AET 180119P00150000 P 01/19/18 150.0 8.60 9.15
AET 180119P00155000 P 01/19/18 155.0 11.05 11.55
AET 180119P00160000 P 01/19/18 160.0 13.95 14.50
AET 180119P00165000 P 01/19/18 165.0 17.30 17.85
AET 180119P00170000 P 01/19/18 170.0 21.15 21.70
AET 180119P00175000 P 01/19/18 175.0 25.15 26.25
AET 180119P00180000 P 01/19/18 180.0 29.45 30.60
AET 180119P00185000 P 01/19/18 185.0 33.70 35.60
AET 180119P00190000 P 01/19/18 190.0 37.70 40.80
AET 180119P00195000 P 01/19/18 195.0 42.40 45.30
AET 190118C00055000 C 01/18/19 55.0 94.10 98.70
AET 190118C00060000 C 01/18/19 60.0 89.30 93.80
AET 190118C00065000 C 01/18/19 65.0 84.50 88.80
AET 190118C00070000 C 01/18/19 70.0 79.70 83.80
AET 190118C00075000 C 01/18/19 75.0 74.90 79.00
AET 190118C00080000 C 01/18/19 80.0 70.30 74.40
AET 190118C00085000 C 01/18/19 85.0 65.70 69.80
AET 190118C00090000 C 01/18/19 90.0 61.10 65.20
AET 190118C00095000 C 01/18/19 95.0 56.70 60.60
AET 190118C00100000 C 01/18/19 100.0 52.30 56.20
AET 190118C00105000 C 01/18/19 105.0 48.70 51.65
AET 190118C00110000 C 01/18/19 110.0 44.50 46.80
AET 190118C00115000 C 01/18/19 115.0 39.95 43.25
AET 190118C00120000 C 01/18/19 120.0 35.80 38.95
AET 190118C00125000 C 01/18/19 125.0 32.15 35.65
AET 190118C00130000 C 01/18/19 130.0 28.60 31.80
AET 190118C00135000 C 01/18/19 135.0 25.90 28.35
AET 190118C00140000 C 01/18/19 140.0 22.80 24.60
AET 190118C00145000 C 01/18/19 145.0 20.00 21.70
AET 190118C00150000 C 01/18/19 150.0 17.35 19.00
AET 190118C00155000 C 01/18/19 155.0 14.90 16.30
AET 190118C00160000 C 01/18/19 160.0 12.95 14.00
AET 190118C00165000 C 01/18/19 165.0 11.00 12.20
AET 190118C00170000 C 01/18/19 170.0 9.20 10.40
AET 190118C00175000 C 01/18/19 175.0 7.45 8.80
AET 190118C00180000 C 01/18/19 180.0 6.25 7.35
AET 190118C00185000 C 01/18/19 185.0 5.05 6.15
AET 190118C00190000 C 01/18/19 190.0 4.30 5.00
AET 190118C00195000 C 01/18/19 195.0 3.35 4.30
AET 190118C00200000 C 01/18/19 200.0 2.82 3.55
AET 190118C00210000 C 01/18/19 210.0 1.40 2.66
AET 190118P00055000 P 01/18/19 55.0 0.26 1.37
AET 190118P00060000 P 01/18/19 60.0 0.26 1.66
AET 190118P00065000 P 01/18/19 65.0 0.32 1.98
AET 190118P00070000 P 01/18/19 70.0 0.50 2.26
AET 190118P00075000 P 01/18/19 75.0 0.66 1.50
AET 190118P00080000 P 01/18/19 80.0 1.00 1.75
AET 190118P00085000 P 01/18/19 85.0 1.22 2.93
AET 190118P00090000 P 01/18/19 90.0 1.51 3.10
AET 190118P00095000 P 01/18/19 95.0 1.94 3.65
AET 190118P00100000 P 01/18/19 100.0 2.48 4.10
AET 190118P00105000 P 01/18/19 105.0 3.30 4.30
AET 190118P00110000 P 01/18/19 110.0 4.00 4.85
AET 190118P00115000 P 01/18/19 115.0 4.75 5.65
AET 190118P00120000 P 01/18/19 120.0 5.85 6.80
AET 190118P00125000 P 01/18/19 125.0 6.90 8.05
AET 190118P00130000 P 01/18/19 130.0 8.25 9.45
AET 190118P00135000 P 01/18/19 135.0 9.80 10.80
AET 190118P00140000 P 01/18/19 140.0 11.55 12.95
AET 190118P00145000 P 01/18/19 145.0 13.45 14.75
AET 190118P00150000 P 01/18/19 150.0 15.50 16.95
AET 190118P00155000 P 01/18/19 155.0 17.90 19.65
AET 190118P00160000 P 01/18/19 160.0 20.70 22.25
AET 190118P00165000 P 01/18/19 165.0 23.50 25.60
AET 190118P00170000 P 01/18/19 170.0 26.85 28.65
AET 190118P00175000 P 01/18/19 175.0 30.25 31.85
AET 190118P00180000 P 01/18/19 180.0 33.40 35.65
AET 190118P00185000 P 01/18/19 185.0 37.00 39.70
AET 190118P00190000 P 01/18/19 190.0 40.70 43.90
AET 190118P00195000 P 01/18/19 195.0 45.10 47.70
AET 190118P00200000 P 01/18/19 200.0 49.60 51.85
AET 190118P00210000 P 01/18/19 210.0 57.55 61.80

OPRA data is delayed 15 minutes.