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 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 140725C00048000 C 07/25/14 48.0 36.35 37.55
AET 140725C00049000 C 07/25/14 49.0 35.35 36.55
AET 140725C00050000 C 07/25/14 50.0 34.35 35.55
AET 140725C00055000 C 07/25/14 55.0 29.65 30.50
AET 140725C00060000 C 07/25/14 60.0 24.65 25.50
AET 140725C00065000 C 07/25/14 65.0 19.65 20.50
AET 140725C00066000 C 07/25/14 66.0 18.65 19.50
AET 140725C00067000 C 07/25/14 67.0 17.65 18.50
AET 140725C00068000 C 07/25/14 68.0 16.65 17.50
AET 140725C00069000 C 07/25/14 69.0 15.65 16.50
AET 140725C00069500 C 07/25/14 69.5 15.15 16.00
AET 140725C00070000 C 07/25/14 70.0 14.65 15.50
AET 140725C00070500 C 07/25/14 70.5 14.15 15.00
AET 140725C00071000 C 07/25/14 71.0 13.65 14.50
AET 140725C00071500 C 07/25/14 71.5 13.15 14.00
AET 140725C00072000 C 07/25/14 72.0 12.65 13.50
AET 140725C00072500 C 07/25/14 72.5 12.20 13.00
AET 140725C00073000 C 07/25/14 73.0 11.70 12.50
AET 140725C00073500 C 07/25/14 73.5 11.20 12.00
AET 140725C00074000 C 07/25/14 74.0 10.70 11.50
AET 140725C00074500 C 07/25/14 74.5 10.30 11.00
AET 140725C00075000 C 07/25/14 75.0 9.80 10.50
AET 140725C00076000 C 07/25/14 76.0 8.80 9.50
AET 140725C00077000 C 07/25/14 77.0 7.80 8.55
AET 140725C00078000 C 07/25/14 78.0 6.80 7.55
AET 140725C00079000 C 07/25/14 79.0 5.85 6.60
AET 140725C00080000 C 07/25/14 80.0 4.80 5.70
AET 140725C00081000 C 07/25/14 81.0 3.85 4.70
AET 140725C00082000 C 07/25/14 82.0 2.88 3.75
AET 140725C00083000 C 07/25/14 83.0 1.94 2.83
AET 140725C00084000 C 07/25/14 84.0 1.11 1.34
AET 140725C00085000 C 07/25/14 85.0 0.49 0.56
AET 140725C00086000 C 07/25/14 86.0 0.17 0.22
AET 140725C00087000 C 07/25/14 87.0 0.04 0.18
AET 140725C00088000 C 07/25/14 88.0 0.00 0.09
AET 140725C00089000 C 07/25/14 89.0 0.00 0.06
AET 140725C00090000 C 07/25/14 90.0 0.00 0.05
AET 140725C00091000 C 07/25/14 91.0 0.00 0.04
AET 140725C00092000 C 07/25/14 92.0 0.00 0.04
AET 140725C00093000 C 07/25/14 93.0 0.00 0.04
AET 140725C00094000 C 07/25/14 94.0 0.00 0.03
AET 140725C00095000 C 07/25/14 95.0 0.00 0.03
AET 140725C00096000 C 07/25/14 96.0 0.00 0.03
AET 140725C00097000 C 07/25/14 97.0 0.00 0.03
AET 140725C00099000 C 07/25/14 99.0 0.00 0.03
AET 140725C00100000 C 07/25/14 100.0 0.00 0.03
AET 140725C00101000 C 07/25/14 101.0 0.00 0.03
AET 140725C00102000 C 07/25/14 102.0 0.00 0.03
AET 140725C00105000 C 07/25/14 105.0 0.00 0.03
AET 140725C00110000 C 07/25/14 110.0 0.00 0.03
AET 140725C00115000 C 07/25/14 115.0 0.00 0.03
AET 140725C00120000 C 07/25/14 120.0 0.00 0.03
AET 140725P00048000 P 07/25/14 48.0 0.00 0.03
AET 140725P00049000 P 07/25/14 49.0 0.00 0.03
AET 140725P00050000 P 07/25/14 50.0 0.00 0.03
AET 140725P00055000 P 07/25/14 55.0 0.00 0.03
AET 140725P00060000 P 07/25/14 60.0 0.00 0.03
AET 140725P00065000 P 07/25/14 65.0 0.00 0.03
AET 140725P00066000 P 07/25/14 66.0 0.00 0.03
AET 140725P00067000 P 07/25/14 67.0 0.00 0.03
AET 140725P00068000 P 07/25/14 68.0 0.00 0.03
AET 140725P00069000 P 07/25/14 69.0 0.00 0.03
AET 140725P00069500 P 07/25/14 69.5 0.00 0.03
AET 140725P00070000 P 07/25/14 70.0 0.00 0.03
AET 140725P00070500 P 07/25/14 70.5 0.00 0.03
AET 140725P00071000 P 07/25/14 71.0 0.00 0.03
AET 140725P00071500 P 07/25/14 71.5 0.00 0.03
AET 140725P00072000 P 07/25/14 72.0 0.00 0.03
AET 140725P00072500 P 07/25/14 72.5 0.00 0.03
AET 140725P00073000 P 07/25/14 73.0 0.00 0.03
AET 140725P00073500 P 07/25/14 73.5 0.00 0.03
AET 140725P00074000 P 07/25/14 74.0 0.00 0.03
AET 140725P00074500 P 07/25/14 74.5 0.00 0.03
AET 140725P00075000 P 07/25/14 75.0 0.00 0.04
AET 140725P00076000 P 07/25/14 76.0 0.00 0.04
AET 140725P00077000 P 07/25/14 77.0 0.00 0.04
AET 140725P00078000 P 07/25/14 78.0 0.00 0.06
AET 140725P00079000 P 07/25/14 79.0 0.00 0.07
AET 140725P00080000 P 07/25/14 80.0 0.00 0.08
AET 140725P00081000 P 07/25/14 81.0 0.03 0.09
AET 140725P00082000 P 07/25/14 82.0 0.03 0.12
AET 140725P00083000 P 07/25/14 83.0 0.06 0.15
AET 140725P00084000 P 07/25/14 84.0 0.23 0.30
AET 140725P00085000 P 07/25/14 85.0 0.59 0.68
AET 140725P00086000 P 07/25/14 86.0 1.26 1.35
AET 140725P00087000 P 07/25/14 87.0 1.57 2.25
AET 140725P00088000 P 07/25/14 88.0 2.43 3.20
AET 140725P00089000 P 07/25/14 89.0 3.50 4.20
AET 140725P00090000 P 07/25/14 90.0 4.50 5.20
AET 140725P00091000 P 07/25/14 91.0 5.55 6.20
AET 140725P00092000 P 07/25/14 92.0 6.55 7.20
AET 140725P00093000 P 07/25/14 93.0 7.55 8.20
AET 140725P00094000 P 07/25/14 94.0 8.55 9.20
AET 140725P00095000 P 07/25/14 95.0 9.55 10.35
AET 140725P00096000 P 07/25/14 96.0 10.55 11.35
AET 140725P00097000 P 07/25/14 97.0 11.55 12.35
AET 140725P00099000 P 07/25/14 99.0 13.55 14.35
AET 140725P00100000 P 07/25/14 100.0 14.55 15.35
AET 140725P00101000 P 07/25/14 101.0 15.55 16.35
AET 140725P00102000 P 07/25/14 102.0 16.55 17.35
AET 140725P00105000 P 07/25/14 105.0 19.55 20.35
AET 140725P00110000 P 07/25/14 110.0 24.55 25.35
AET 140725P00115000 P 07/25/14 115.0 29.55 30.35
AET 140725P00120000 P 07/25/14 120.0 34.55 35.35
AET 140801C00070000 C 08/01/14 70.0 14.70 15.60
AET 140801C00070500 C 08/01/14 70.5 14.25 15.10
AET 140801C00071000 C 08/01/14 71.0 13.75 14.60
AET 140801C00071500 C 08/01/14 71.5 13.30 14.15
AET 140801C00072000 C 08/01/14 72.0 12.75 13.65
AET 140801C00072500 C 08/01/14 72.5 12.25 13.15
AET 140801C00073000 C 08/01/14 73.0 11.80 12.70
AET 140801C00073500 C 08/01/14 73.5 11.25 12.20
AET 140801C00074000 C 08/01/14 74.0 10.85 11.70
AET 140801C00074500 C 08/01/14 74.5 10.35 11.25
AET 140801C00075000 C 08/01/14 75.0 9.85 10.80
AET 140801C00076000 C 08/01/14 76.0 8.80 9.85
AET 140801C00077000 C 08/01/14 77.0 7.90 8.85
AET 140801C00078000 C 08/01/14 78.0 6.90 7.85
AET 140801C00079000 C 08/01/14 79.0 6.00 6.95
AET 140801C00080000 C 08/01/14 80.0 5.10 5.85
AET 140801C00081000 C 08/01/14 81.0 4.20 5.10
AET 140801C00082000 C 08/01/14 82.0 3.40 4.15
AET 140801C00083000 C 08/01/14 83.0 2.67 3.40
AET 140801C00084000 C 08/01/14 84.0 2.02 2.19
AET 140801C00085000 C 08/01/14 85.0 1.48 1.62
AET 140801C00086000 C 08/01/14 86.0 1.04 1.30
AET 140801C00087000 C 08/01/14 87.0 0.70 0.85
AET 140801C00088000 C 08/01/14 88.0 0.45 0.53
AET 140801C00089000 C 08/01/14 89.0 0.28 0.46
AET 140801C00090000 C 08/01/14 90.0 0.14 0.28
AET 140801C00091000 C 08/01/14 91.0 0.05 0.18
AET 140801C00092000 C 08/01/14 92.0 0.02 0.16
AET 140801C00093000 C 08/01/14 93.0 0.00 0.16
AET 140801C00094000 C 08/01/14 94.0 0.00 0.16
AET 140801C00095000 C 08/01/14 95.0 0.00 0.16
AET 140801C00096000 C 08/01/14 96.0 0.00 0.13
AET 140801C00097000 C 08/01/14 97.0 0.00 0.10
AET 140801C00100000 C 08/01/14 100.0 0.00 0.04
AET 140801P00070000 P 08/01/14 70.0 0.00 0.05
AET 140801P00070500 P 08/01/14 70.5 0.00 0.05
AET 140801P00071000 P 08/01/14 71.0 0.00 0.06
AET 140801P00071500 P 08/01/14 71.5 0.00 0.08
AET 140801P00072000 P 08/01/14 72.0 0.00 0.09
AET 140801P00072500 P 08/01/14 72.5 0.00 0.10
AET 140801P00073000 P 08/01/14 73.0 0.01 0.09
AET 140801P00073500 P 08/01/14 73.5 0.02 0.14
AET 140801P00074000 P 08/01/14 74.0 0.01 0.09
AET 140801P00074500 P 08/01/14 74.5 0.01 0.16
AET 140801P00075000 P 08/01/14 75.0 0.03 0.11
AET 140801P00076000 P 08/01/14 76.0 0.03 0.18
AET 140801P00077000 P 08/01/14 77.0 0.06 0.14
AET 140801P00078000 P 08/01/14 78.0 0.08 0.16
AET 140801P00079000 P 08/01/14 79.0 0.11 0.23
AET 140801P00080000 P 08/01/14 80.0 0.20 0.29
AET 140801P00081000 P 08/01/14 81.0 0.36 0.42
AET 140801P00082000 P 08/01/14 82.0 0.54 0.60
AET 140801P00083000 P 08/01/14 83.0 0.80 0.85
AET 140801P00084000 P 08/01/14 84.0 1.12 1.20
AET 140801P00085000 P 08/01/14 85.0 1.56 1.66
AET 140801P00086000 P 08/01/14 86.0 2.14 2.21
AET 140801P00087000 P 08/01/14 87.0 2.76 2.88
AET 140801P00088000 P 08/01/14 88.0 3.15 3.65
AET 140801P00089000 P 08/01/14 89.0 3.80 4.50
AET 140801P00090000 P 08/01/14 90.0 4.50 5.40
AET 140801P00091000 P 08/01/14 91.0 5.45 6.30
AET 140801P00092000 P 08/01/14 92.0 6.40 7.35
AET 140801P00093000 P 08/01/14 93.0 7.40 8.30
AET 140801P00094000 P 08/01/14 94.0 8.45 9.25
AET 140801P00095000 P 08/01/14 95.0 9.45 10.20
AET 140801P00096000 P 08/01/14 96.0 10.45 11.20
AET 140801P00097000 P 08/01/14 97.0 11.50 12.35
AET 140801P00100000 P 08/01/14 100.0 14.50 15.45
AET 140808C00070000 C 08/08/14 70.0 14.80 15.70
AET 140808C00071000 C 08/08/14 71.0 13.80 14.75
AET 140808C00071500 C 08/08/14 71.5 13.30 14.25
AET 140808C00072000 C 08/08/14 72.0 12.75 13.75
AET 140808C00072500 C 08/08/14 72.5 12.35 13.30
AET 140808C00073000 C 08/08/14 73.0 11.80 12.85
AET 140808C00073500 C 08/08/14 73.5 11.25 12.35
AET 140808C00074000 C 08/08/14 74.0 10.80 11.90
AET 140808C00074500 C 08/08/14 74.5 10.30 11.40
AET 140808C00075000 C 08/08/14 75.0 9.75 11.00
AET 140808C00076000 C 08/08/14 76.0 8.75 10.00
AET 140808C00077000 C 08/08/14 77.0 7.70 9.05
AET 140808C00078000 C 08/08/14 78.0 6.75 8.05
AET 140808C00079000 C 08/08/14 79.0 5.70 7.05
AET 140808C00080000 C 08/08/14 80.0 5.15 5.90
AET 140808C00081000 C 08/08/14 81.0 4.35 5.15
AET 140808C00082000 C 08/08/14 82.0 3.55 4.35
AET 140808C00083000 C 08/08/14 83.0 2.86 3.60
AET 140808C00084000 C 08/08/14 84.0 2.20 2.27
AET 140808C00085000 C 08/08/14 85.0 1.63 1.71
AET 140808C00086000 C 08/08/14 86.0 1.18 1.26
AET 140808C00087000 C 08/08/14 87.0 0.83 1.03
AET 140808C00088000 C 08/08/14 88.0 0.56 0.61
AET 140808C00089000 C 08/08/14 89.0 0.37 0.57
AET 140808C00090000 C 08/08/14 90.0 0.17 0.40
AET 140808C00091000 C 08/08/14 91.0 0.07 0.25
AET 140808C00092000 C 08/08/14 92.0 0.02 0.17
AET 140808C00093000 C 08/08/14 93.0 0.01 0.16
AET 140808C00094000 C 08/08/14 94.0 0.01 0.16
AET 140808C00095000 C 08/08/14 95.0 0.00 0.16
AET 140808C00096000 C 08/08/14 96.0 0.00 0.16
AET 140808C00097000 C 08/08/14 97.0 0.00 0.15
AET 140808C00100000 C 08/08/14 100.0 0.00 0.08
AET 140808P00070000 P 08/08/14 70.0 0.01 0.12
AET 140808P00071000 P 08/08/14 71.0 0.03 0.15
AET 140808P00071500 P 08/08/14 71.5 0.02 0.16
AET 140808P00072000 P 08/08/14 72.0 0.03 0.16
AET 140808P00072500 P 08/08/14 72.5 0.04 0.15
AET 140808P00073000 P 08/08/14 73.0 0.05 0.13
AET 140808P00073500 P 08/08/14 73.5 0.06 0.15
AET 140808P00074000 P 08/08/14 74.0 0.04 0.18
AET 140808P00074500 P 08/08/14 74.5 0.05 0.20
AET 140808P00075000 P 08/08/14 75.0 0.08 0.20
AET 140808P00076000 P 08/08/14 76.0 0.10 0.23
AET 140808P00077000 P 08/08/14 77.0 0.11 0.30
AET 140808P00078000 P 08/08/14 78.0 0.18 0.27
AET 140808P00079000 P 08/08/14 79.0 0.23 0.34
AET 140808P00080000 P 08/08/14 80.0 0.31 0.42
AET 140808P00081000 P 08/08/14 81.0 0.50 0.53
AET 140808P00082000 P 08/08/14 82.0 0.60 0.74
AET 140808P00083000 P 08/08/14 83.0 0.95 1.01
AET 140808P00084000 P 08/08/14 84.0 1.31 1.36
AET 140808P00085000 P 08/08/14 85.0 1.70 1.81
AET 140808P00086000 P 08/08/14 86.0 2.24 2.36
AET 140808P00087000 P 08/08/14 87.0 2.92 3.05
AET 140808P00088000 P 08/08/14 88.0 3.25 3.80
AET 140808P00089000 P 08/08/14 89.0 3.80 4.55
AET 140808P00090000 P 08/08/14 90.0 4.55 5.65
AET 140808P00091000 P 08/08/14 91.0 5.45 6.55
AET 140808P00092000 P 08/08/14 92.0 6.40 7.45
AET 140808P00093000 P 08/08/14 93.0 7.40 8.30
AET 140808P00094000 P 08/08/14 94.0 8.45 9.25
AET 140808P00095000 P 08/08/14 95.0 9.45 10.30
AET 140808P00096000 P 08/08/14 96.0 10.40 11.25
AET 140808P00097000 P 08/08/14 97.0 11.40 12.25
AET 140808P00100000 P 08/08/14 100.0 14.50 15.65
AET 140816C00045000 C 08/16/14 45.0 39.30 40.65
AET 140816C00050000 C 08/16/14 50.0 34.25 35.60
AET 140816C00055000 C 08/16/14 55.0 29.30 30.60
AET 140816C00060000 C 08/16/14 60.0 24.30 25.60
AET 140816C00065000 C 08/16/14 65.0 19.10 20.65
AET 140816C00070000 C 08/16/14 70.0 14.80 15.80
AET 140816C00073000 C 08/16/14 73.0 11.80 12.95
AET 140816C00073500 C 08/16/14 73.5 11.25 12.40
AET 140816C00074000 C 08/16/14 74.0 10.75 11.90
AET 140816C00074500 C 08/16/14 74.5 10.20 11.40
AET 140816C00075000 C 08/16/14 75.0 9.95 10.90
AET 140816C00076000 C 08/16/14 76.0 8.75 9.95
AET 140816C00079000 C 08/16/14 79.0 6.20 7.00
AET 140816C00080000 C 08/16/14 80.0 5.30 5.95
AET 140816C00081000 C 08/16/14 81.0 4.45 5.00
AET 140816C00084000 C 08/16/14 84.0 2.36 2.44
AET 140816C00085000 C 08/16/14 85.0 1.80 1.88
AET 140816C00086000 C 08/16/14 86.0 1.34 1.46
AET 140816C00089000 C 08/16/14 89.0 0.47 0.54
AET 140816C00090000 C 08/16/14 90.0 0.32 0.35
AET 140816C00091000 C 08/16/14 91.0 0.21 0.31
AET 140816C00094000 C 08/16/14 94.0 0.04 0.15
AET 140816C00095000 C 08/16/14 95.0 0.01 0.13
AET 140816C00096000 C 08/16/14 96.0 0.01 0.11
AET 140816C00099000 C 08/16/14 99.0 0.00 0.09
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 0.04
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 0.04
AET 140816P00065000 P 08/16/14 65.0 0.00 0.05
AET 140816P00070000 P 08/16/14 70.0 0.02 0.10
AET 140816P00073000 P 08/16/14 73.0 0.06 0.13
AET 140816P00073500 P 08/16/14 73.5 0.07 0.14
AET 140816P00074000 P 08/16/14 74.0 0.08 0.14
AET 140816P00074500 P 08/16/14 74.5 0.09 0.15
AET 140816P00075000 P 08/16/14 75.0 0.10 0.16
AET 140816P00076000 P 08/16/14 76.0 0.13 0.19
AET 140816P00079000 P 08/16/14 79.0 0.29 0.36
AET 140816P00080000 P 08/16/14 80.0 0.38 0.48
AET 140816P00081000 P 08/16/14 81.0 0.61 0.65
AET 140816P00084000 P 08/16/14 84.0 1.46 1.53
AET 140816P00085000 P 08/16/14 85.0 1.89 1.96
AET 140816P00086000 P 08/16/14 86.0 2.41 2.51
AET 140816P00089000 P 08/16/14 89.0 4.25 4.65
AET 140816P00090000 P 08/16/14 90.0 4.70 5.50
AET 140816P00091000 P 08/16/14 91.0 5.50 6.70
AET 140816P00094000 P 08/16/14 94.0 8.40 9.30
AET 140816P00095000 P 08/16/14 95.0 9.40 10.25
AET 140816P00096000 P 08/16/14 96.0 10.45 11.30
AET 140816P00099000 P 08/16/14 99.0 13.45 14.25
AET 140816P00100000 P 08/16/14 100.0 14.45 15.35
AET 140816P00105000 P 08/16/14 105.0 19.50 20.35
AET 140816P00110000 P 08/16/14 110.0 24.50 25.50
AET 140816P00115000 P 08/16/14 115.0 29.50 30.50
AET 140816P00120000 P 08/16/14 120.0 34.50 35.55
AET 140822C00070000 C 08/22/14 70.0 14.75 15.95
AET 140822C00071000 C 08/22/14 71.0 13.75 15.00
AET 140822C00071500 C 08/22/14 71.5 13.20 14.45
AET 140822C00072000 C 08/22/14 72.0 12.75 14.05
AET 140822C00072500 C 08/22/14 72.5 12.20 13.50
AET 140822C00073000 C 08/22/14 73.0 11.70 12.95
AET 140822C00073500 C 08/22/14 73.5 11.20 12.60
AET 140822C00074000 C 08/22/14 74.0 10.70 12.10
AET 140822C00074500 C 08/22/14 74.5 10.25 11.65
AET 140822C00075000 C 08/22/14 75.0 9.70 11.00
AET 140822C00076000 C 08/22/14 76.0 8.75 10.05
AET 140822C00077000 C 08/22/14 77.0 7.80 9.10
AET 140822C00078000 C 08/22/14 78.0 7.20 8.15
AET 140822C00079000 C 08/22/14 79.0 6.30 7.25
AET 140822C00080000 C 08/22/14 80.0 5.45 6.30
AET 140822C00081000 C 08/22/14 81.0 4.60 5.50
AET 140822C00082000 C 08/22/14 82.0 3.85 4.65
AET 140822C00083000 C 08/22/14 83.0 3.15 3.90
AET 140822C00084000 C 08/22/14 84.0 2.54 2.99
AET 140822C00085000 C 08/22/14 85.0 2.00 2.08
AET 140822C00086000 C 08/22/14 86.0 1.53 1.78
AET 140822C00087000 C 08/22/14 87.0 1.14 1.53
AET 140822C00088000 C 08/22/14 88.0 0.84 1.05
AET 140822C00089000 C 08/22/14 89.0 0.60 0.79
AET 140822C00090000 C 08/22/14 90.0 0.42 0.51
AET 140822C00091000 C 08/22/14 91.0 0.29 0.36
AET 140822C00092000 C 08/22/14 92.0 0.14 0.30
AET 140822C00093000 C 08/22/14 93.0 0.08 0.21
AET 140822C00094000 C 08/22/14 94.0 0.03 0.16
AET 140822C00095000 C 08/22/14 95.0 0.02 0.16
AET 140822C00096000 C 08/22/14 96.0 0.02 0.16
AET 140822C00097000 C 08/22/14 97.0 0.01 0.16
AET 140822C00098000 C 08/22/14 98.0 0.00 0.16
AET 140822C00099000 C 08/22/14 99.0 0.00 0.16
AET 140822P00070000 P 08/22/14 70.0 0.03 0.16
AET 140822P00071000 P 08/22/14 71.0 0.04 0.17
AET 140822P00071500 P 08/22/14 71.5 0.04 0.18
AET 140822P00072000 P 08/22/14 72.0 0.07 0.20
AET 140822P00072500 P 08/22/14 72.5 0.08 0.21
AET 140822P00073000 P 08/22/14 73.0 0.10 0.23
AET 140822P00073500 P 08/22/14 73.5 0.11 0.27
AET 140822P00074000 P 08/22/14 74.0 0.12 0.26
AET 140822P00074500 P 08/22/14 74.5 0.14 0.25
AET 140822P00075000 P 08/22/14 75.0 0.16 0.30
AET 140822P00076000 P 08/22/14 76.0 0.19 0.33
AET 140822P00077000 P 08/22/14 77.0 0.23 0.34
AET 140822P00078000 P 08/22/14 78.0 0.25 0.45
AET 140822P00079000 P 08/22/14 79.0 0.39 0.64
AET 140822P00080000 P 08/22/14 80.0 0.52 0.74
AET 140822P00081000 P 08/22/14 81.0 0.72 0.83
AET 140822P00082000 P 08/22/14 82.0 0.95 1.11
AET 140822P00083000 P 08/22/14 83.0 1.23 1.41
AET 140822P00084000 P 08/22/14 84.0 1.59 1.73
AET 140822P00085000 P 08/22/14 85.0 2.09 2.16
AET 140822P00086000 P 08/22/14 86.0 2.53 2.70
AET 140822P00087000 P 08/22/14 87.0 3.10 3.35
AET 140822P00088000 P 08/22/14 88.0 3.70 4.05
AET 140822P00089000 P 08/22/14 89.0 4.00 5.35
AET 140822P00090000 P 08/22/14 90.0 4.80 5.65
AET 140822P00091000 P 08/22/14 91.0 5.60 6.90
AET 140822P00092000 P 08/22/14 92.0 6.50 7.65
AET 140822P00093000 P 08/22/14 93.0 7.40 8.50
AET 140822P00094000 P 08/22/14 94.0 8.40 9.40
AET 140822P00095000 P 08/22/14 95.0 9.40 10.30
AET 140822P00096000 P 08/22/14 96.0 10.40 11.40
AET 140822P00097000 P 08/22/14 97.0 11.40 12.35
AET 140822P00098000 P 08/22/14 98.0 12.40 13.35
AET 140822P00099000 P 08/22/14 99.0 13.45 14.25
AET 140829C00070000 C 08/29/14 70.0 14.75 16.00
AET 140829C00071000 C 08/29/14 71.0 13.65 15.05
AET 140829C00071500 C 08/29/14 71.5 13.15 14.55
AET 140829C00072000 C 08/29/14 72.0 12.70 14.15
AET 140829C00072500 C 08/29/14 72.5 12.15 13.60
AET 140829C00073000 C 08/29/14 73.0 11.70 13.15
AET 140829C00073500 C 08/29/14 73.5 11.20 12.65
AET 140829C00074000 C 08/29/14 74.0 10.70 12.05
AET 140829C00074500 C 08/29/14 74.5 10.25 11.70
AET 140829C00075000 C 08/29/14 75.0 9.70 11.05
AET 140829C00076000 C 08/29/14 76.0 8.80 10.10
AET 140829C00077000 C 08/29/14 77.0 7.80 9.25
AET 140829C00078000 C 08/29/14 78.0 7.15 8.20
AET 140829C00079000 C 08/29/14 79.0 5.90 7.30
AET 140829C00080000 C 08/29/14 80.0 5.55 6.40
AET 140829C00081000 C 08/29/14 81.0 4.65 5.55
AET 140829C00082000 C 08/29/14 82.0 4.00 4.75
AET 140829C00083000 C 08/29/14 83.0 3.30 4.00
AET 140829C00084000 C 08/29/14 84.0 2.69 3.20
AET 140829C00085000 C 08/29/14 85.0 2.15 2.25
AET 140829C00086000 C 08/29/14 86.0 1.68 1.79
AET 140829C00087000 C 08/29/14 87.0 1.29 1.39
AET 140829C00088000 C 08/29/14 88.0 0.97 1.24
AET 140829C00089000 C 08/29/14 89.0 0.71 0.91
AET 140829C00090000 C 08/29/14 90.0 0.52 0.69
AET 140829C00091000 C 08/29/14 91.0 0.28 0.52
AET 140829C00092000 C 08/29/14 92.0 0.18 0.39
AET 140829C00093000 C 08/29/14 93.0 0.13 0.27
AET 140829C00094000 C 08/29/14 94.0 0.08 0.20
AET 140829C00095000 C 08/29/14 95.0 0.04 0.16
AET 140829C00096000 C 08/29/14 96.0 0.03 0.16
AET 140829C00097000 C 08/29/14 97.0 0.01 0.16
AET 140829P00070000 P 08/29/14 70.0 0.05 0.20
AET 140829P00071000 P 08/29/14 71.0 0.08 0.20
AET 140829P00071500 P 08/29/14 71.5 0.09 0.21
AET 140829P00072000 P 08/29/14 72.0 0.10 0.22
AET 140829P00072500 P 08/29/14 72.5 0.12 0.24
AET 140829P00073000 P 08/29/14 73.0 0.13 0.24
AET 140829P00073500 P 08/29/14 73.5 0.12 0.22
AET 140829P00074000 P 08/29/14 74.0 0.16 0.24
AET 140829P00074500 P 08/29/14 74.5 0.17 0.26
AET 140829P00075000 P 08/29/14 75.0 0.19 0.36
AET 140829P00076000 P 08/29/14 76.0 0.23 0.33
AET 140829P00077000 P 08/29/14 77.0 0.27 0.48
AET 140829P00078000 P 08/29/14 78.0 0.37 0.47
AET 140829P00079000 P 08/29/14 79.0 0.48 0.65
AET 140829P00080000 P 08/29/14 80.0 0.66 0.76
AET 140829P00081000 P 08/29/14 81.0 0.86 0.93
AET 140829P00082000 P 08/29/14 82.0 1.08 1.18
AET 140829P00083000 P 08/29/14 83.0 1.38 1.50
AET 140829P00084000 P 08/29/14 84.0 1.79 1.87
AET 140829P00085000 P 08/29/14 85.0 2.23 2.33
AET 140829P00086000 P 08/29/14 86.0 2.76 2.86
AET 140829P00087000 P 08/29/14 87.0 3.35 3.50
AET 140829P00088000 P 08/29/14 88.0 3.95 4.60
AET 140829P00089000 P 08/29/14 89.0 4.15 5.45
AET 140829P00090000 P 08/29/14 90.0 4.90 5.70
AET 140829P00091000 P 08/29/14 91.0 5.70 7.00
AET 140829P00092000 P 08/29/14 92.0 6.55 7.80
AET 140829P00093000 P 08/29/14 93.0 7.40 8.65
AET 140829P00094000 P 08/29/14 94.0 8.40 9.50
AET 140829P00095000 P 08/29/14 95.0 9.40 10.35
AET 140829P00096000 P 08/29/14 96.0 10.40 11.30
AET 140829P00097000 P 08/29/14 97.0 11.40 12.25
AET 140920C00045000 C 09/20/14 45.0 39.20 40.75
AET 140920C00050000 C 09/20/14 50.0 34.20 35.75
AET 140920C00055000 C 09/20/14 55.0 29.20 30.80
AET 140920C00060000 C 09/20/14 60.0 24.80 25.85
AET 140920C00065000 C 09/20/14 65.0 19.75 20.95
AET 140920C00070000 C 09/20/14 70.0 14.70 16.05
AET 140920C00075000 C 09/20/14 75.0 9.85 11.15
AET 140920C00080000 C 09/20/14 80.0 5.85 6.65
AET 140920C00085000 C 09/20/14 85.0 2.58 2.66
AET 140920C00090000 C 09/20/14 90.0 0.82 0.89
AET 140920C00095000 C 09/20/14 95.0 0.20 0.27
AET 140920C00100000 C 09/20/14 100.0 0.02 0.12
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 0.05
AET 140920C00120000 C 09/20/14 120.0 0.00 0.04
AET 140920C00125000 C 09/20/14 125.0 0.00 0.04
AET 140920P00045000 P 09/20/14 45.0 0.00 0.03
AET 140920P00050000 P 09/20/14 50.0 0.00 0.04
AET 140920P00055000 P 09/20/14 55.0 0.00 0.04
AET 140920P00060000 P 09/20/14 60.0 0.03 0.09
AET 140920P00065000 P 09/20/14 65.0 0.04 0.12
AET 140920P00070000 P 09/20/14 70.0 0.13 0.19
AET 140920P00075000 P 09/20/14 75.0 0.31 0.36
AET 140920P00080000 P 09/20/14 80.0 0.95 1.02
AET 140920P00085000 P 09/20/14 85.0 2.60 2.71
AET 140920P00090000 P 09/20/14 90.0 5.75 6.00
AET 140920P00095000 P 09/20/14 95.0 9.45 10.55
AET 140920P00100000 P 09/20/14 100.0 14.40 15.30
AET 140920P00105000 P 09/20/14 105.0 19.45 20.50
AET 140920P00110000 P 09/20/14 110.0 24.45 25.50
AET 140920P00115000 P 09/20/14 115.0 29.50 30.55
AET 140920P00120000 P 09/20/14 120.0 34.50 35.55
AET 140920P00125000 P 09/20/14 125.0 39.50 40.60
AET 141018C00035000 C 10/18/14 35.0 49.25 50.75
AET 141018C00040000 C 10/18/14 40.0 44.25 45.75
AET 141018C00045000 C 10/18/14 45.0 39.50 40.80
AET 141018C00050000 C 10/18/14 50.0 34.90 35.80
AET 141018C00055000 C 10/18/14 55.0 29.30 30.85
AET 141018C00060000 C 10/18/14 60.0 24.80 25.50
AET 141018C00065000 C 10/18/14 65.0 19.85 20.95
AET 141018C00070000 C 10/18/14 70.0 15.10 16.10
AET 141018C00075000 C 10/18/14 75.0 10.45 11.20
AET 141018C00080000 C 10/18/14 80.0 6.25 6.45
AET 141018C00085000 C 10/18/14 85.0 3.10 3.20
AET 141018C00090000 C 10/18/14 90.0 1.20 1.31
AET 141018C00095000 C 10/18/14 95.0 0.39 0.46
AET 141018C00100000 C 10/18/14 100.0 0.08 0.17
AET 141018C00105000 C 10/18/14 105.0 0.01 0.10
AET 141018P00035000 P 10/18/14 35.0 0.00 0.03
AET 141018P00040000 P 10/18/14 40.0 0.00 0.04
AET 141018P00045000 P 10/18/14 45.0 0.00 0.06
AET 141018P00050000 P 10/18/14 50.0 0.01 0.06
AET 141018P00055000 P 10/18/14 55.0 0.05 0.10
AET 141018P00060000 P 10/18/14 60.0 0.05 0.12
AET 141018P00065000 P 10/18/14 65.0 0.11 0.17
AET 141018P00070000 P 10/18/14 70.0 0.21 0.30
AET 141018P00075000 P 10/18/14 75.0 0.57 0.63
AET 141018P00080000 P 10/18/14 80.0 1.43 1.50
AET 141018P00085000 P 10/18/14 85.0 3.25 3.35
AET 141018P00090000 P 10/18/14 90.0 6.30 6.50
AET 141018P00095000 P 10/18/14 95.0 9.85 11.25
AET 141018P00100000 P 10/18/14 100.0 14.40 15.70
AET 141018P00105000 P 10/18/14 105.0 19.40 20.70
AET 150117C00020000 C 01/17/15 20.0 64.25 65.70
AET 150117C00023000 C 01/17/15 23.0 61.25 62.70
AET 150117C00025000 C 01/17/15 25.0 59.25 60.70
AET 150117C00028000 C 01/17/15 28.0 56.25 57.65
AET 150117C00030000 C 01/17/15 30.0 54.25 55.65
AET 150117C00033000 C 01/17/15 33.0 51.25 52.70
AET 150117C00035000 C 01/17/15 35.0 49.25 50.70
AET 150117C00037000 C 01/17/15 37.0 47.25 48.65
AET 150117C00040000 C 01/17/15 40.0 44.50 45.70
AET 150117C00042000 C 01/17/15 42.0 42.80 43.70
AET 150117C00045000 C 01/17/15 45.0 39.90 40.75
AET 150117C00047000 C 01/17/15 47.0 37.85 38.80
AET 150117C00050000 C 01/17/15 50.0 34.90 35.90
AET 150117C00055000 C 01/17/15 55.0 29.80 31.00
AET 150117C00060000 C 01/17/15 60.0 25.10 26.10
AET 150117C00065000 C 01/17/15 65.0 19.85 21.30
AET 150117C00070000 C 01/17/15 70.0 15.65 16.60
AET 150117C00075000 C 01/17/15 75.0 11.45 12.30
AET 150117C00080000 C 01/17/15 80.0 7.70 7.85
AET 150117C00085000 C 01/17/15 85.0 4.75 4.90
AET 150117C00090000 C 01/17/15 90.0 2.71 2.77
AET 150117C00095000 C 01/17/15 95.0 1.38 1.49
AET 150117C00100000 C 01/17/15 100.0 0.66 0.76
AET 150117C00105000 C 01/17/15 105.0 0.29 0.38
AET 150117C00110000 C 01/17/15 110.0 0.10 0.20
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 0.04
AET 150117P00030000 P 01/17/15 30.0 0.00 0.04
AET 150117P00033000 P 01/17/15 33.0 0.00 0.04
AET 150117P00035000 P 01/17/15 35.0 0.00 0.05
AET 150117P00037000 P 01/17/15 37.0 0.01 0.15
AET 150117P00040000 P 01/17/15 40.0 0.02 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 0.10 0.14
AET 150117P00050000 P 01/17/15 50.0 0.10 0.17
AET 150117P00055000 P 01/17/15 55.0 0.19 0.25
AET 150117P00060000 P 01/17/15 60.0 0.30 0.38
AET 150117P00065000 P 01/17/15 65.0 0.52 0.61
AET 150117P00070000 P 01/17/15 70.0 0.87 0.95
AET 150117P00075000 P 01/17/15 75.0 1.62 1.74
AET 150117P00080000 P 01/17/15 80.0 2.91 3.00
AET 150117P00085000 P 01/17/15 85.0 4.95 5.15
AET 150117P00090000 P 01/17/15 90.0 7.90 8.10
AET 150117P00095000 P 01/17/15 95.0 11.50 11.80
AET 150117P00100000 P 01/17/15 100.0 15.20 16.60
AET 150117P00105000 P 01/17/15 105.0 19.75 21.25
AET 150117P00110000 P 01/17/15 110.0 24.55 25.95
AET 160115C00040000 C 01/15/16 40.0 44.85 45.80
AET 160115C00045000 C 01/15/16 45.0 39.95 41.10
AET 160115C00050000 C 01/15/16 50.0 34.70 36.35
AET 160115C00055000 C 01/15/16 55.0 30.40 31.65
AET 160115C00060000 C 01/15/16 60.0 26.20 27.15
AET 160115C00065000 C 01/15/16 65.0 22.15 23.10
AET 160115C00070000 C 01/15/16 70.0 18.30 19.25
AET 160115C00075000 C 01/15/16 75.0 14.95 15.70
AET 160115C00080000 C 01/15/16 80.0 11.85 12.10
AET 160115C00085000 C 01/15/16 85.0 9.30 9.50
AET 160115C00090000 C 01/15/16 90.0 7.15 7.35
AET 160115C00095000 C 01/15/16 95.0 5.40 5.60
AET 160115C00100000 C 01/15/16 100.0 4.00 4.20
AET 160115C00105000 C 01/15/16 105.0 2.97 3.15
AET 160115C00110000 C 01/15/16 110.0 2.13 2.34
AET 160115C00115000 C 01/15/16 115.0 1.56 1.75
AET 160115C00120000 C 01/15/16 120.0 1.13 1.31
AET 160115P00040000 P 01/15/16 40.0 0.25 0.41
AET 160115P00045000 P 01/15/16 45.0 0.45 0.61
AET 160115P00050000 P 01/15/16 50.0 0.77 0.91
AET 160115P00055000 P 01/15/16 55.0 1.17 1.36
AET 160115P00060000 P 01/15/16 60.0 1.79 1.94
AET 160115P00065000 P 01/15/16 65.0 2.65 2.81
AET 160115P00070000 P 01/15/16 70.0 3.80 4.00
AET 160115P00075000 P 01/15/16 75.0 5.35 5.60
AET 160115P00080000 P 01/15/16 80.0 7.30 7.55
AET 160115P00085000 P 01/15/16 85.0 9.70 9.95
AET 160115P00090000 P 01/15/16 90.0 12.50 12.75
AET 160115P00095000 P 01/15/16 95.0 15.75 16.00
AET 160115P00100000 P 01/15/16 100.0 19.30 19.60
AET 160115P00105000 P 01/15/16 105.0 23.20 23.50
AET 160115P00110000 P 01/15/16 110.0 26.75 27.65
AET 160115P00115000 P 01/15/16 115.0 31.05 32.10
AET 160115P00120000 P 01/15/16 120.0 35.60 36.60

OPRA data is delayed 15 minutes.