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 (2016-06-10)Premium Content

Aetna Inc (AET)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 160729C00075000 C 07/29/16 75.0 38.80 43.30
AET 160729C00080000 C 07/29/16 80.0 33.95 38.30
AET 160729C00085000 C 07/29/16 85.0 28.90 33.40
AET 160729C00090000 C 07/29/16 90.0 24.35 26.35
AET 160729C00095000 C 07/29/16 95.0 19.30 21.35
AET 160729C00100000 C 07/29/16 100.0 14.45 16.65
AET 160729C00101000 C 07/29/16 101.0 13.55 17.25
AET 160729C00102000 C 07/29/16 102.0 12.70 14.35
AET 160729C00103000 C 07/29/16 103.0 11.70 13.35
AET 160729C00104000 C 07/29/16 104.0 10.40 14.15
AET 160729C00105000 C 07/29/16 105.0 9.45 13.15
AET 160729C00106000 C 07/29/16 106.0 8.35 10.35
AET 160729C00107000 C 07/29/16 107.0 7.45 11.05
AET 160729C00108000 C 07/29/16 108.0 6.65 9.45
AET 160729C00109000 C 07/29/16 109.0 6.70 7.35
AET 160729C00110000 C 07/29/16 110.0 5.70 6.30
AET 160729C00111000 C 07/29/16 111.0 4.50 5.40
AET 160729C00112000 C 07/29/16 112.0 3.85 4.20
AET 160729C00113000 C 07/29/16 113.0 2.95 3.20
AET 160729C00114000 C 07/29/16 114.0 2.16 2.33
AET 160729C00115000 C 07/29/16 115.0 1.44 1.55
AET 160729C00116000 C 07/29/16 116.0 0.85 0.94
AET 160729C00117000 C 07/29/16 117.0 0.45 0.51
AET 160729C00118000 C 07/29/16 118.0 0.21 0.25
AET 160729C00119000 C 07/29/16 119.0 0.08 0.13
AET 160729C00120000 C 07/29/16 120.0 0.02 0.09
AET 160729C00121000 C 07/29/16 121.0 0.00 0.05
AET 160729C00122000 C 07/29/16 122.0 0.00 0.36
AET 160729C00123000 C 07/29/16 123.0 0.00 0.27
AET 160729C00124000 C 07/29/16 124.0 0.00 0.24
AET 160729C00125000 C 07/29/16 125.0 0.00 0.20
AET 160729C00126000 C 07/29/16 126.0 0.00 0.18
AET 160729C00127000 C 07/29/16 127.0 0.00 0.14
AET 160729C00128000 C 07/29/16 128.0 0.00 0.14
AET 160729C00129000 C 07/29/16 129.0 0.00 0.13
AET 160729C00130000 C 07/29/16 130.0 0.00 0.10
AET 160729C00131000 C 07/29/16 131.0 0.00 0.10
AET 160729C00132000 C 07/29/16 132.0 0.00 0.10
AET 160729C00133000 C 07/29/16 133.0 0.00 0.10
AET 160729C00134000 C 07/29/16 134.0 0.00 0.10
AET 160729C00135000 C 07/29/16 135.0 0.00 0.10
AET 160729C00136000 C 07/29/16 136.0 0.00 0.10
AET 160729C00140000 C 07/29/16 140.0 0.00 0.10
AET 160729C00145000 C 07/29/16 145.0 0.00 0.10
AET 160729C00150000 C 07/29/16 150.0 0.00 0.10
AET 160729C00155000 C 07/29/16 155.0 0.00 0.10
AET 160729P00075000 P 07/29/16 75.0 0.00 0.10
AET 160729P00080000 P 07/29/16 80.0 0.00 0.10
AET 160729P00085000 P 07/29/16 85.0 0.00 0.10
AET 160729P00090000 P 07/29/16 90.0 0.00 0.10
AET 160729P00095000 P 07/29/16 95.0 0.00 0.03
AET 160729P00100000 P 07/29/16 100.0 0.00 0.05
AET 160729P00101000 P 07/29/16 101.0 0.00 0.14
AET 160729P00102000 P 07/29/16 102.0 0.00 0.16
AET 160729P00103000 P 07/29/16 103.0 0.00 0.26
AET 160729P00104000 P 07/29/16 104.0 0.00 0.25
AET 160729P00105000 P 07/29/16 105.0 0.00 0.25
AET 160729P00106000 P 07/29/16 106.0 0.00 0.25
AET 160729P00107000 P 07/29/16 107.0 0.00 0.24
AET 160729P00108000 P 07/29/16 108.0 0.00 0.21
AET 160729P00109000 P 07/29/16 109.0 0.00 0.18
AET 160729P00110000 P 07/29/16 110.0 0.00 0.11
AET 160729P00111000 P 07/29/16 111.0 0.00 0.16
AET 160729P00112000 P 07/29/16 112.0 0.04 0.13
AET 160729P00113000 P 07/29/16 113.0 0.14 0.19
AET 160729P00114000 P 07/29/16 114.0 0.28 0.33
AET 160729P00115000 P 07/29/16 115.0 0.52 0.59
AET 160729P00116000 P 07/29/16 116.0 0.89 1.01
AET 160729P00117000 P 07/29/16 117.0 1.48 1.59
AET 160729P00118000 P 07/29/16 118.0 2.22 2.35
AET 160729P00119000 P 07/29/16 119.0 3.05 3.35
AET 160729P00120000 P 07/29/16 120.0 4.00 4.15
AET 160729P00121000 P 07/29/16 121.0 4.90 5.35
AET 160729P00122000 P 07/29/16 122.0 5.75 6.40
AET 160729P00123000 P 07/29/16 123.0 6.70 7.70
AET 160729P00124000 P 07/29/16 124.0 5.95 8.40
AET 160729P00125000 P 07/29/16 125.0 6.80 10.05
AET 160729P00126000 P 07/29/16 126.0 7.85 10.40
AET 160729P00127000 P 07/29/16 127.0 8.90 11.85
AET 160729P00128000 P 07/29/16 128.0 9.95 12.85
AET 160729P00129000 P 07/29/16 129.0 10.85 13.50
AET 160729P00130000 P 07/29/16 130.0 11.85 15.10
AET 160729P00131000 P 07/29/16 131.0 12.80 15.85
AET 160729P00132000 P 07/29/16 132.0 13.95 16.40
AET 160729P00133000 P 07/29/16 133.0 14.95 18.15
AET 160729P00134000 P 07/29/16 134.0 15.85 19.45
AET 160729P00135000 P 07/29/16 135.0 16.75 20.65
AET 160729P00136000 P 07/29/16 136.0 17.75 21.40
AET 160729P00140000 P 07/29/16 140.0 21.95 25.60
AET 160729P00145000 P 07/29/16 145.0 26.75 30.60
AET 160729P00150000 P 07/29/16 150.0 31.75 35.80
AET 160729P00155000 P 07/29/16 155.0 36.75 40.55
AET 160805C00095000 C 08/05/16 95.0 19.20 23.15
AET 160805C00100000 C 08/05/16 100.0 14.65 18.10
AET 160805C00105000 C 08/05/16 105.0 9.75 11.45
AET 160805C00107000 C 08/05/16 107.0 7.80 9.50
AET 160805C00108000 C 08/05/16 108.0 6.90 8.50
AET 160805C00109000 C 08/05/16 109.0 7.20 7.45
AET 160805C00110000 C 08/05/16 110.0 6.35 6.55
AET 160805C00111000 C 08/05/16 111.0 5.50 5.70
AET 160805C00112000 C 08/05/16 112.0 4.65 4.90
AET 160805C00113000 C 08/05/16 113.0 3.90 4.10
AET 160805C00114000 C 08/05/16 114.0 3.20 3.35
AET 160805C00115000 C 08/05/16 115.0 2.62 2.72
AET 160805C00116000 C 08/05/16 116.0 2.05 2.16
AET 160805C00117000 C 08/05/16 117.0 1.52 1.67
AET 160805C00118000 C 08/05/16 118.0 1.19 1.25
AET 160805C00119000 C 08/05/16 119.0 0.83 0.93
AET 160805C00120000 C 08/05/16 120.0 0.59 0.68
AET 160805C00121000 C 08/05/16 121.0 0.40 0.49
AET 160805C00122000 C 08/05/16 122.0 0.32 0.35
AET 160805C00123000 C 08/05/16 123.0 0.21 0.25
AET 160805C00124000 C 08/05/16 124.0 0.14 0.26
AET 160805C00125000 C 08/05/16 125.0 0.09 0.19
AET 160805C00126000 C 08/05/16 126.0 0.05 0.16
AET 160805C00127000 C 08/05/16 127.0 0.00 0.13
AET 160805C00128000 C 08/05/16 128.0 0.00 0.14
AET 160805C00129000 C 08/05/16 129.0 0.00 0.34
AET 160805C00130000 C 08/05/16 130.0 0.00 0.31
AET 160805C00131000 C 08/05/16 131.0 0.00 0.24
AET 160805C00132000 C 08/05/16 132.0 0.00 0.24
AET 160805C00133000 C 08/05/16 133.0 0.00 0.25
AET 160805C00134000 C 08/05/16 134.0 0.00 0.25
AET 160805C00135000 C 08/05/16 135.0 0.00 0.23
AET 160805C00136000 C 08/05/16 136.0 0.00 0.21
AET 160805C00140000 C 08/05/16 140.0 0.00 0.13
AET 160805P00095000 P 08/05/16 95.0 0.00 0.10
AET 160805P00100000 P 08/05/16 100.0 0.00 0.24
AET 160805P00105000 P 08/05/16 105.0 0.03 0.17
AET 160805P00107000 P 08/05/16 107.0 0.15 0.28
AET 160805P00108000 P 08/05/16 108.0 0.26 0.31
AET 160805P00109000 P 08/05/16 109.0 0.34 0.42
AET 160805P00110000 P 08/05/16 110.0 0.46 0.54
AET 160805P00111000 P 08/05/16 111.0 0.58 0.68
AET 160805P00112000 P 08/05/16 112.0 0.79 0.88
AET 160805P00113000 P 08/05/16 113.0 1.03 1.09
AET 160805P00114000 P 08/05/16 114.0 1.31 1.38
AET 160805P00115000 P 08/05/16 115.0 1.68 1.75
AET 160805P00116000 P 08/05/16 116.0 2.10 2.20
AET 160805P00117000 P 08/05/16 117.0 2.62 2.73
AET 160805P00118000 P 08/05/16 118.0 3.20 3.35
AET 160805P00119000 P 08/05/16 119.0 3.80 4.10
AET 160805P00120000 P 08/05/16 120.0 4.60 4.80
AET 160805P00121000 P 08/05/16 121.0 5.40 5.65
AET 160805P00122000 P 08/05/16 122.0 6.30 6.55
AET 160805P00123000 P 08/05/16 123.0 7.15 7.50
AET 160805P00124000 P 08/05/16 124.0 8.10 8.40
AET 160805P00125000 P 08/05/16 125.0 7.15 9.85
AET 160805P00126000 P 08/05/16 126.0 8.30 10.70
AET 160805P00127000 P 08/05/16 127.0 8.95 12.30
AET 160805P00128000 P 08/05/16 128.0 10.00 13.00
AET 160805P00129000 P 08/05/16 129.0 10.70 13.90
AET 160805P00130000 P 08/05/16 130.0 11.80 15.30
AET 160805P00131000 P 08/05/16 131.0 12.95 16.30
AET 160805P00132000 P 08/05/16 132.0 13.90 17.45
AET 160805P00133000 P 08/05/16 133.0 14.90 18.30
AET 160805P00134000 P 08/05/16 134.0 15.80 19.30
AET 160805P00135000 P 08/05/16 135.0 16.85 20.20
AET 160805P00136000 P 08/05/16 136.0 17.95 21.65
AET 160805P00140000 P 08/05/16 140.0 21.80 25.40
AET 160812C00095000 C 08/12/16 95.0 19.60 23.35
AET 160812C00100000 C 08/12/16 100.0 14.65 18.40
AET 160812C00105000 C 08/12/16 105.0 9.75 13.40
AET 160812C00106000 C 08/12/16 106.0 8.95 10.70
AET 160812C00107000 C 08/12/16 107.0 8.05 9.70
AET 160812C00108000 C 08/12/16 108.0 7.55 9.70
AET 160812C00109000 C 08/12/16 109.0 7.45 7.70
AET 160812C00110000 C 08/12/16 110.0 6.60 6.85
AET 160812C00111000 C 08/12/16 111.0 5.75 5.95
AET 160812C00112000 C 08/12/16 112.0 4.95 5.20
AET 160812C00113000 C 08/12/16 113.0 4.30 4.45
AET 160812C00114000 C 08/12/16 114.0 3.60 3.75
AET 160812C00115000 C 08/12/16 115.0 3.00 3.15
AET 160812C00116000 C 08/12/16 116.0 2.46 2.58
AET 160812C00117000 C 08/12/16 117.0 1.93 2.09
AET 160812C00118000 C 08/12/16 118.0 1.57 1.67
AET 160812C00119000 C 08/12/16 119.0 1.22 1.29
AET 160812C00120000 C 08/12/16 120.0 0.91 1.03
AET 160812C00121000 C 08/12/16 121.0 0.68 0.80
AET 160812C00122000 C 08/12/16 122.0 0.50 0.61
AET 160812C00123000 C 08/12/16 123.0 0.39 0.46
AET 160812C00124000 C 08/12/16 124.0 0.29 0.37
AET 160812C00125000 C 08/12/16 125.0 0.22 0.32
AET 160812C00126000 C 08/12/16 126.0 0.14 0.32
AET 160812C00127000 C 08/12/16 127.0 0.12 0.23
AET 160812C00128000 C 08/12/16 128.0 0.09 0.21
AET 160812C00129000 C 08/12/16 129.0 0.06 0.21
AET 160812C00130000 C 08/12/16 130.0 0.04 0.13
AET 160812C00131000 C 08/12/16 131.0 0.00 0.44
AET 160812C00132000 C 08/12/16 132.0 0.00 0.29
AET 160812C00133000 C 08/12/16 133.0 0.00 0.36
AET 160812C00134000 C 08/12/16 134.0 0.00 0.24
AET 160812C00135000 C 08/12/16 135.0 0.00 0.29
AET 160812C00140000 C 08/12/16 140.0 0.00 0.19
AET 160812C00145000 C 08/12/16 145.0 0.00 0.13
AET 160812C00150000 C 08/12/16 150.0 0.00 0.10
AET 160812P00095000 P 08/12/16 95.0 0.00 0.37
AET 160812P00100000 P 08/12/16 100.0 0.02 0.20
AET 160812P00105000 P 08/12/16 105.0 0.21 0.30
AET 160812P00106000 P 08/12/16 106.0 0.29 0.35
AET 160812P00107000 P 08/12/16 107.0 0.36 0.43
AET 160812P00108000 P 08/12/16 108.0 0.45 0.52
AET 160812P00109000 P 08/12/16 109.0 0.54 0.64
AET 160812P00110000 P 08/12/16 110.0 0.68 0.79
AET 160812P00111000 P 08/12/16 111.0 0.83 0.96
AET 160812P00112000 P 08/12/16 112.0 1.04 1.19
AET 160812P00113000 P 08/12/16 113.0 1.35 1.44
AET 160812P00114000 P 08/12/16 114.0 1.60 1.79
AET 160812P00115000 P 08/12/16 115.0 2.01 2.17
AET 160812P00116000 P 08/12/16 116.0 2.43 2.64
AET 160812P00117000 P 08/12/16 117.0 2.96 3.15
AET 160812P00118000 P 08/12/16 118.0 3.55 3.75
AET 160812P00119000 P 08/12/16 119.0 4.10 4.40
AET 160812P00120000 P 08/12/16 120.0 4.85 5.15
AET 160812P00121000 P 08/12/16 121.0 5.70 6.00
AET 160812P00122000 P 08/12/16 122.0 6.35 6.75
AET 160812P00123000 P 08/12/16 123.0 7.35 7.60
AET 160812P00124000 P 08/12/16 124.0 8.20 8.50
AET 160812P00125000 P 08/12/16 125.0 7.20 10.65
AET 160812P00126000 P 08/12/16 126.0 8.35 10.65
AET 160812P00127000 P 08/12/16 127.0 9.40 12.30
AET 160812P00128000 P 08/12/16 128.0 10.05 12.65
AET 160812P00129000 P 08/12/16 129.0 10.90 13.45
AET 160812P00130000 P 08/12/16 130.0 12.00 15.55
AET 160812P00131000 P 08/12/16 131.0 12.75 15.50
AET 160812P00132000 P 08/12/16 132.0 13.80 17.50
AET 160812P00133000 P 08/12/16 133.0 14.80 17.60
AET 160812P00134000 P 08/12/16 134.0 15.80 18.95
AET 160812P00135000 P 08/12/16 135.0 17.00 20.35
AET 160812P00140000 P 08/12/16 140.0 21.70 25.60
AET 160812P00145000 P 08/12/16 145.0 26.80 30.30
AET 160812P00150000 P 08/12/16 150.0 31.75 35.30
AET 160819C00070000 C 08/19/16 70.0 44.55 47.55
AET 160819C00075000 C 08/19/16 75.0 39.55 42.55
AET 160819C00080000 C 08/19/16 80.0 34.60 37.55
AET 160819C00085000 C 08/19/16 85.0 29.60 32.55
AET 160819C00090000 C 08/19/16 90.0 24.45 27.55
AET 160819C00095000 C 08/19/16 95.0 19.75 22.55
AET 160819C00099500 C 08/19/16 99.5 15.20 18.00
AET 160819C00100000 C 08/19/16 100.0 14.85 16.80
AET 160819C00101000 C 08/19/16 101.0 13.85 17.35
AET 160819C00102000 C 08/19/16 102.0 12.80 16.40
AET 160819C00103000 C 08/19/16 103.0 11.95 15.45
AET 160819C00104000 C 08/19/16 104.0 10.85 14.50
AET 160819C00105000 C 08/19/16 105.0 9.75 12.10
AET 160819C00106000 C 08/19/16 106.0 9.10 10.85
AET 160819C00107000 C 08/19/16 107.0 8.50 10.55
AET 160819C00108000 C 08/19/16 108.0 7.55 9.65
AET 160819C00109000 C 08/19/16 109.0 7.65 7.90
AET 160819C00110000 C 08/19/16 110.0 6.90 7.15
AET 160819C00111000 C 08/19/16 111.0 6.10 6.30
AET 160819C00112000 C 08/19/16 112.0 5.35 5.50
AET 160819C00113000 C 08/19/16 113.0 4.65 4.80
AET 160819C00114000 C 08/19/16 114.0 3.95 4.15
AET 160819C00115000 C 08/19/16 115.0 3.35 3.55
AET 160819C00116000 C 08/19/16 116.0 2.83 2.96
AET 160819C00117000 C 08/19/16 117.0 2.36 2.47
AET 160819C00118000 C 08/19/16 118.0 1.93 2.03
AET 160819C00119000 C 08/19/16 119.0 1.56 1.66
AET 160819C00120000 C 08/19/16 120.0 1.22 1.33
AET 160819C00121000 C 08/19/16 121.0 0.99 1.08
AET 160819C00122000 C 08/19/16 122.0 0.77 0.86
AET 160819C00123000 C 08/19/16 123.0 0.59 0.69
AET 160819C00124000 C 08/19/16 124.0 0.47 0.54
AET 160819C00125000 C 08/19/16 125.0 0.33 0.42
AET 160819C00126000 C 08/19/16 126.0 0.24 0.37
AET 160819C00127000 C 08/19/16 127.0 0.22 0.31
AET 160819C00128000 C 08/19/16 128.0 0.16 0.26
AET 160819C00129000 C 08/19/16 129.0 0.12 0.18
AET 160819C00130000 C 08/19/16 130.0 0.10 0.14
AET 160819C00131000 C 08/19/16 131.0 0.08 0.19
AET 160819C00132000 C 08/19/16 132.0 0.06 0.16
AET 160819C00133000 C 08/19/16 133.0 0.01 0.46
AET 160819C00134000 C 08/19/16 134.0 0.00 0.22
AET 160819C00135000 C 08/19/16 135.0 0.00 0.24
AET 160819C00136000 C 08/19/16 136.0 0.00 0.34
AET 160819C00137000 C 08/19/16 137.0 0.00 0.24
AET 160819C00138000 C 08/19/16 138.0 0.00 0.24
AET 160819C00140000 C 08/19/16 140.0 0.00 0.25
AET 160819C00145000 C 08/19/16 145.0 0.00 0.17
AET 160819C00150000 C 08/19/16 150.0 0.00 0.12
AET 160819C00155000 C 08/19/16 155.0 0.00 0.10
AET 160819C00160000 C 08/19/16 160.0 0.00 0.10
AET 160819C00165000 C 08/19/16 165.0 0.00 0.10
AET 160819P00070000 P 08/19/16 70.0 0.00 0.10
AET 160819P00075000 P 08/19/16 75.0 0.00 0.10
AET 160819P00080000 P 08/19/16 80.0 0.00 0.10
AET 160819P00085000 P 08/19/16 85.0 0.00 0.15
AET 160819P00090000 P 08/19/16 90.0 0.00 0.25
AET 160819P00095000 P 08/19/16 95.0 0.01 0.20
AET 160819P00099500 P 08/19/16 99.5 0.06 0.23
AET 160819P00100000 P 08/19/16 100.0 0.08 0.20
AET 160819P00101000 P 08/19/16 101.0 0.11 0.29
AET 160819P00102000 P 08/19/16 102.0 0.15 0.29
AET 160819P00103000 P 08/19/16 103.0 0.21 0.31
AET 160819P00104000 P 08/19/16 104.0 0.30 0.36
AET 160819P00105000 P 08/19/16 105.0 0.37 0.43
AET 160819P00106000 P 08/19/16 106.0 0.45 0.51
AET 160819P00107000 P 08/19/16 107.0 0.54 0.61
AET 160819P00108000 P 08/19/16 108.0 0.65 0.73
AET 160819P00109000 P 08/19/16 109.0 0.81 0.87
AET 160819P00110000 P 08/19/16 110.0 0.97 1.03
AET 160819P00111000 P 08/19/16 111.0 1.17 1.26
AET 160819P00112000 P 08/19/16 112.0 1.41 1.51
AET 160819P00113000 P 08/19/16 113.0 1.71 1.78
AET 160819P00114000 P 08/19/16 114.0 2.04 2.14
AET 160819P00115000 P 08/19/16 115.0 2.44 2.51
AET 160819P00116000 P 08/19/16 116.0 2.88 2.97
AET 160819P00117000 P 08/19/16 117.0 3.35 3.50
AET 160819P00118000 P 08/19/16 118.0 3.95 4.10
AET 160819P00119000 P 08/19/16 119.0 4.55 4.70
AET 160819P00120000 P 08/19/16 120.0 5.25 5.40
AET 160819P00121000 P 08/19/16 121.0 6.00 6.15
AET 160819P00122000 P 08/19/16 122.0 6.70 7.05
AET 160819P00123000 P 08/19/16 123.0 7.55 7.75
AET 160819P00124000 P 08/19/16 124.0 8.40 8.70
AET 160819P00125000 P 08/19/16 125.0 8.00 9.80
AET 160819P00126000 P 08/19/16 126.0 8.50 10.60
AET 160819P00127000 P 08/19/16 127.0 9.20 11.65
AET 160819P00128000 P 08/19/16 128.0 10.35 13.40
AET 160819P00129000 P 08/19/16 129.0 11.00 14.60
AET 160819P00130000 P 08/19/16 130.0 12.05 15.60
AET 160819P00131000 P 08/19/16 131.0 12.95 16.45
AET 160819P00132000 P 08/19/16 132.0 13.75 17.65
AET 160819P00133000 P 08/19/16 133.0 14.80 18.40
AET 160819P00134000 P 08/19/16 134.0 15.80 19.35
AET 160819P00135000 P 08/19/16 135.0 17.00 20.65
AET 160819P00136000 P 08/19/16 136.0 17.95 21.50
AET 160819P00137000 P 08/19/16 137.0 18.85 22.70
AET 160819P00138000 P 08/19/16 138.0 19.80 23.60
AET 160819P00140000 P 08/19/16 140.0 21.95 25.35
AET 160819P00145000 P 08/19/16 145.0 26.75 30.60
AET 160819P00150000 P 08/19/16 150.0 31.75 35.60
AET 160819P00155000 P 08/19/16 155.0 36.75 40.30
AET 160819P00160000 P 08/19/16 160.0 41.75 45.30
AET 160819P00165000 P 08/19/16 165.0 46.70 50.55
AET 160826C00090000 C 08/26/16 90.0 24.55 28.10
AET 160826C00095000 C 08/26/16 95.0 19.55 23.30
AET 160826C00100000 C 08/26/16 100.0 14.75 18.45
AET 160826C00105000 C 08/26/16 105.0 10.50 12.80
AET 160826C00106000 C 08/26/16 106.0 9.45 11.75
AET 160826C00107000 C 08/26/16 107.0 8.45 10.90
AET 160826C00108000 C 08/26/16 108.0 7.65 10.00
AET 160826C00109000 C 08/26/16 109.0 7.45 8.95
AET 160826C00110000 C 08/26/16 110.0 7.05 7.40
AET 160826C00111000 C 08/26/16 111.0 6.40 6.60
AET 160826C00112000 C 08/26/16 112.0 5.65 5.85
AET 160826C00113000 C 08/26/16 113.0 4.95 5.15
AET 160826C00114000 C 08/26/16 114.0 4.25 4.50
AET 160826C00115000 C 08/26/16 115.0 3.70 3.85
AET 160826C00116000 C 08/26/16 116.0 3.15 3.40
AET 160826C00117000 C 08/26/16 117.0 2.66 2.85
AET 160826C00118000 C 08/26/16 118.0 2.23 2.41
AET 160826C00119000 C 08/26/16 119.0 1.83 2.01
AET 160826C00120000 C 08/26/16 120.0 1.49 1.63
AET 160826C00121000 C 08/26/16 121.0 1.20 1.39
AET 160826C00122000 C 08/26/16 122.0 0.97 1.14
AET 160826C00123000 C 08/26/16 123.0 0.76 0.95
AET 160826C00124000 C 08/26/16 124.0 0.61 0.77
AET 160826C00125000 C 08/26/16 125.0 0.48 0.62
AET 160826C00126000 C 08/26/16 126.0 0.38 0.53
AET 160826C00127000 C 08/26/16 127.0 0.30 0.50
AET 160826C00128000 C 08/26/16 128.0 0.25 0.46
AET 160826C00129000 C 08/26/16 129.0 0.21 0.43
AET 160826C00130000 C 08/26/16 130.0 0.13 0.36
AET 160826C00131000 C 08/26/16 131.0 0.12 0.29
AET 160826C00132000 C 08/26/16 132.0 0.07 0.35
AET 160826C00133000 C 08/26/16 133.0 0.01 0.41
AET 160826C00134000 C 08/26/16 134.0 0.00 0.45
AET 160826C00135000 C 08/26/16 135.0 0.00 0.45
AET 160826C00140000 C 08/26/16 140.0 0.00 0.24
AET 160826C00145000 C 08/26/16 145.0 0.00 0.21
AET 160826C00150000 C 08/26/16 150.0 0.00 0.16
AET 160826P00090000 P 08/26/16 90.0 0.01 0.23
AET 160826P00095000 P 08/26/16 95.0 0.02 0.34
AET 160826P00100000 P 08/26/16 100.0 0.13 0.33
AET 160826P00105000 P 08/26/16 105.0 0.53 0.65
AET 160826P00106000 P 08/26/16 106.0 0.62 0.74
AET 160826P00107000 P 08/26/16 107.0 0.73 0.84
AET 160826P00108000 P 08/26/16 108.0 0.86 1.01
AET 160826P00109000 P 08/26/16 109.0 1.01 1.14
AET 160826P00110000 P 08/26/16 110.0 1.19 1.36
AET 160826P00111000 P 08/26/16 111.0 1.44 1.58
AET 160826P00112000 P 08/26/16 112.0 1.69 1.85
AET 160826P00113000 P 08/26/16 113.0 2.00 2.16
AET 160826P00114000 P 08/26/16 114.0 2.34 2.51
AET 160826P00115000 P 08/26/16 115.0 2.68 2.85
AET 160826P00116000 P 08/26/16 116.0 3.15 3.40
AET 160826P00117000 P 08/26/16 117.0 3.65 3.85
AET 160826P00118000 P 08/26/16 118.0 4.20 4.40
AET 160826P00119000 P 08/26/16 119.0 4.85 5.00
AET 160826P00120000 P 08/26/16 120.0 5.40 5.75
AET 160826P00121000 P 08/26/16 121.0 6.15 6.40
AET 160826P00122000 P 08/26/16 122.0 6.90 7.25
AET 160826P00123000 P 08/26/16 123.0 7.75 8.05
AET 160826P00124000 P 08/26/16 124.0 7.75 9.20
AET 160826P00125000 P 08/26/16 125.0 7.90 10.45
AET 160826P00126000 P 08/26/16 126.0 8.85 11.35
AET 160826P00127000 P 08/26/16 127.0 9.55 12.60
AET 160826P00128000 P 08/26/16 128.0 10.30 13.65
AET 160826P00129000 P 08/26/16 129.0 11.30 14.50
AET 160826P00130000 P 08/26/16 130.0 12.35 15.35
AET 160826P00131000 P 08/26/16 131.0 12.90 16.55
AET 160826P00132000 P 08/26/16 132.0 13.85 17.60
AET 160826P00133000 P 08/26/16 133.0 14.75 18.40
AET 160826P00134000 P 08/26/16 134.0 15.95 19.75
AET 160826P00135000 P 08/26/16 135.0 16.80 20.35
AET 160826P00140000 P 08/26/16 140.0 21.85 25.30
AET 160826P00145000 P 08/26/16 145.0 26.75 30.40
AET 160826P00150000 P 08/26/16 150.0 31.75 35.60
AET 160902C00090000 C 09/02/16 90.0 24.75 28.20
AET 160902C00095000 C 09/02/16 95.0 19.90 23.40
AET 160902C00100000 C 09/02/16 100.0 15.10 18.70
AET 160902C00102000 C 09/02/16 102.0 13.15 16.70
AET 160902C00103000 C 09/02/16 103.0 12.25 14.60
AET 160902C00104000 C 09/02/16 104.0 11.35 14.05
AET 160902C00105000 C 09/02/16 105.0 10.45 13.00
AET 160902C00106000 C 09/02/16 106.0 9.55 12.25
AET 160902C00107000 C 09/02/16 107.0 8.85 11.35
AET 160902C00108000 C 09/02/16 108.0 8.60 9.75
AET 160902C00109000 C 09/02/16 109.0 7.65 8.95
AET 160902C00110000 C 09/02/16 110.0 7.10 9.20
AET 160902C00111000 C 09/02/16 111.0 6.70 6.95
AET 160902C00112000 C 09/02/16 112.0 5.95 6.20
AET 160902C00113000 C 09/02/16 113.0 5.25 5.50
AET 160902C00114000 C 09/02/16 114.0 4.60 4.85
AET 160902C00115000 C 09/02/16 115.0 4.00 4.25
AET 160902C00116000 C 09/02/16 116.0 3.50 3.70
AET 160902C00117000 C 09/02/16 117.0 3.00 3.30
AET 160902C00118000 C 09/02/16 118.0 2.55 2.71
AET 160902C00119000 C 09/02/16 119.0 2.16 2.30
AET 160902C00120000 C 09/02/16 120.0 1.80 1.98
AET 160902C00121000 C 09/02/16 121.0 1.50 1.66
AET 160902C00122000 C 09/02/16 122.0 1.22 1.38
AET 160902C00123000 C 09/02/16 123.0 0.99 1.13
AET 160902C00124000 C 09/02/16 124.0 0.85 0.96
AET 160902C00125000 C 09/02/16 125.0 0.67 0.79
AET 160902C00126000 C 09/02/16 126.0 0.51 0.64
AET 160902C00127000 C 09/02/16 127.0 0.43 0.60
AET 160902C00128000 C 09/02/16 128.0 0.33 0.56
AET 160902C00129000 C 09/02/16 129.0 0.30 0.50
AET 160902C00130000 C 09/02/16 130.0 0.23 0.50
AET 160902C00131000 C 09/02/16 131.0 0.11 0.44
AET 160902C00135000 C 09/02/16 135.0 0.02 0.42
AET 160902C00140000 C 09/02/16 140.0 0.00 0.24
AET 160902C00145000 C 09/02/16 145.0 0.00 0.24
AET 160902P00090000 P 09/02/16 90.0 0.00 0.43
AET 160902P00095000 P 09/02/16 95.0 0.04 0.31
AET 160902P00100000 P 09/02/16 100.0 0.18 0.53
AET 160902P00102000 P 09/02/16 102.0 0.40 0.57
AET 160902P00103000 P 09/02/16 103.0 0.52 0.64
AET 160902P00104000 P 09/02/16 104.0 0.60 0.72
AET 160902P00105000 P 09/02/16 105.0 0.70 0.81
AET 160902P00106000 P 09/02/16 106.0 0.81 0.98
AET 160902P00107000 P 09/02/16 107.0 0.93 1.07
AET 160902P00108000 P 09/02/16 108.0 1.08 1.19
AET 160902P00109000 P 09/02/16 109.0 1.29 1.43
AET 160902P00110000 P 09/02/16 110.0 1.49 1.64
AET 160902P00111000 P 09/02/16 111.0 1.72 1.88
AET 160902P00112000 P 09/02/16 112.0 1.99 2.15
AET 160902P00113000 P 09/02/16 113.0 2.30 2.47
AET 160902P00114000 P 09/02/16 114.0 2.65 2.82
AET 160902P00115000 P 09/02/16 115.0 3.05 3.20
AET 160902P00116000 P 09/02/16 116.0 3.50 3.70
AET 160902P00117000 P 09/02/16 117.0 4.00 4.15
AET 160902P00118000 P 09/02/16 118.0 4.50 4.75
AET 160902P00119000 P 09/02/16 119.0 5.15 5.35
AET 160902P00120000 P 09/02/16 120.0 5.80 6.00
AET 160902P00121000 P 09/02/16 121.0 6.50 6.75
AET 160902P00122000 P 09/02/16 122.0 7.20 7.45
AET 160902P00123000 P 09/02/16 123.0 7.75 8.55
AET 160902P00124000 P 09/02/16 124.0 7.80 9.85
AET 160902P00125000 P 09/02/16 125.0 8.35 10.25
AET 160902P00126000 P 09/02/16 126.0 9.10 11.30
AET 160902P00127000 P 09/02/16 127.0 10.05 12.25
AET 160902P00128000 P 09/02/16 128.0 10.45 13.60
AET 160902P00129000 P 09/02/16 129.0 11.25 14.90
AET 160902P00130000 P 09/02/16 130.0 12.25 15.60
AET 160902P00131000 P 09/02/16 131.0 13.25 16.60
AET 160902P00135000 P 09/02/16 135.0 16.85 20.50
AET 160902P00140000 P 09/02/16 140.0 21.90 25.35
AET 160902P00145000 P 09/02/16 145.0 26.90 30.30
AET 160916C00075000 C 09/16/16 75.0 39.75 43.35
AET 160916C00080000 C 09/16/16 80.0 34.70 38.20
AET 160916C00085000 C 09/16/16 85.0 29.75 33.25
AET 160916C00090000 C 09/16/16 90.0 25.00 28.35
AET 160916C00095000 C 09/16/16 95.0 19.75 22.70
AET 160916C00100000 C 09/16/16 100.0 15.20 17.75
AET 160916C00105000 C 09/16/16 105.0 10.80 13.90
AET 160916C00110000 C 09/16/16 110.0 7.85 9.05
AET 160916C00115000 C 09/16/16 115.0 4.60 4.80
AET 160916C00120000 C 09/16/16 120.0 2.28 2.49
AET 160916C00125000 C 09/16/16 125.0 1.02 1.13
AET 160916C00130000 C 09/16/16 130.0 0.38 0.48
AET 160916C00135000 C 09/16/16 135.0 0.13 0.31
AET 160916C00140000 C 09/16/16 140.0 0.01 0.46
AET 160916C00145000 C 09/16/16 145.0 0.00 0.24
AET 160916C00150000 C 09/16/16 150.0 0.00 0.23
AET 160916C00155000 C 09/16/16 155.0 0.00 0.18
AET 160916C00160000 C 09/16/16 160.0 0.00 0.15
AET 160916C00165000 C 09/16/16 165.0 0.00 0.12
AET 160916P00075000 P 09/16/16 75.0 0.00 0.19
AET 160916P00080000 P 09/16/16 80.0 0.01 0.37
AET 160916P00085000 P 09/16/16 85.0 0.04 0.46
AET 160916P00090000 P 09/16/16 90.0 0.13 0.37
AET 160916P00095000 P 09/16/16 95.0 0.25 0.41
AET 160916P00100000 P 09/16/16 100.0 0.52 0.64
AET 160916P00105000 P 09/16/16 105.0 1.03 1.11
AET 160916P00110000 P 09/16/16 110.0 1.94 2.06
AET 160916P00115000 P 09/16/16 115.0 3.60 3.75
AET 160916P00120000 P 09/16/16 120.0 6.25 6.50
AET 160916P00125000 P 09/16/16 125.0 9.00 11.35
AET 160916P00130000 P 09/16/16 130.0 12.30 15.95
AET 160916P00135000 P 09/16/16 135.0 17.05 20.60
AET 160916P00140000 P 09/16/16 140.0 22.00 25.45
AET 160916P00145000 P 09/16/16 145.0 26.80 30.40
AET 160916P00150000 P 09/16/16 150.0 31.75 35.60
AET 160916P00155000 P 09/16/16 155.0 36.75 40.30
AET 160916P00160000 P 09/16/16 160.0 41.75 45.35
AET 160916P00165000 P 09/16/16 165.0 46.75 50.55
AET 161021C00055000 C 10/21/16 55.0 59.70 63.15
AET 161021C00060000 C 10/21/16 60.0 54.50 58.35
AET 161021C00065000 C 10/21/16 65.0 49.80 53.15
AET 161021C00070000 C 10/21/16 70.0 44.85 48.30
AET 161021C00075000 C 10/21/16 75.0 39.90 43.40
AET 161021C00080000 C 10/21/16 80.0 34.85 38.30
AET 161021C00085000 C 10/21/16 85.0 30.05 33.60
AET 161021C00090000 C 10/21/16 90.0 25.00 28.75
AET 161021C00095000 C 10/21/16 95.0 20.45 22.75
AET 161021C00100000 C 10/21/16 100.0 16.90 17.85
AET 161021C00105000 C 10/21/16 105.0 12.90 13.10
AET 161021C00110000 C 10/21/16 110.0 9.10 9.30
AET 161021C00115000 C 10/21/16 115.0 5.90 6.10
AET 161021C00120000 C 10/21/16 120.0 3.50 3.70
AET 161021C00125000 C 10/21/16 125.0 1.90 2.08
AET 161021C00130000 C 10/21/16 130.0 0.92 1.11
AET 161021C00135000 C 10/21/16 135.0 0.45 0.59
AET 161021C00140000 C 10/21/16 140.0 0.21 0.33
AET 161021C00145000 C 10/21/16 145.0 0.08 0.45
AET 161021C00150000 C 10/21/16 150.0 0.01 0.43
AET 161021C00155000 C 10/21/16 155.0 0.00 0.29
AET 161021C00160000 C 10/21/16 160.0 0.00 0.22
AET 161021P00055000 P 10/21/16 55.0 0.00 0.11
AET 161021P00060000 P 10/21/16 60.0 0.00 0.13
AET 161021P00065000 P 10/21/16 65.0 0.01 0.21
AET 161021P00070000 P 10/21/16 70.0 0.03 0.39
AET 161021P00075000 P 10/21/16 75.0 0.06 0.48
AET 161021P00080000 P 10/21/16 80.0 0.09 0.45
AET 161021P00085000 P 10/21/16 85.0 0.16 0.42
AET 161021P00090000 P 10/21/16 90.0 0.34 0.51
AET 161021P00095000 P 10/21/16 95.0 0.68 0.78
AET 161021P00100000 P 10/21/16 100.0 1.19 1.28
AET 161021P00105000 P 10/21/16 105.0 1.94 2.07
AET 161021P00110000 P 10/21/16 110.0 3.15 3.25
AET 161021P00115000 P 10/21/16 115.0 5.00 5.15
AET 161021P00120000 P 10/21/16 120.0 7.60 7.80
AET 161021P00125000 P 10/21/16 125.0 10.95 12.35
AET 161021P00130000 P 10/21/16 130.0 13.50 16.35
AET 161021P00135000 P 10/21/16 135.0 17.30 21.20
AET 161021P00140000 P 10/21/16 140.0 22.10 25.80
AET 161021P00145000 P 10/21/16 145.0 27.05 30.65
AET 161021P00150000 P 10/21/16 150.0 31.85 35.45
AET 161021P00155000 P 10/21/16 155.0 36.95 40.60
AET 161021P00160000 P 10/21/16 160.0 41.80 45.40
AET 170120C00040000 C 01/20/17 40.0 74.50 78.20
AET 170120C00045000 C 01/20/17 45.0 69.75 73.25
AET 170120C00050000 C 01/20/17 50.0 64.80 68.40
AET 170120C00055000 C 01/20/17 55.0 59.90 63.40
AET 170120C00060000 C 01/20/17 60.0 54.85 58.60
AET 170120C00065000 C 01/20/17 65.0 49.85 53.60
AET 170120C00070000 C 01/20/17 70.0 45.15 48.65
AET 170120C00075000 C 01/20/17 75.0 40.40 44.00
AET 170120C00080000 C 01/20/17 80.0 35.65 39.20
AET 170120C00085000 C 01/20/17 85.0 30.95 34.55
AET 170120C00090000 C 01/20/17 90.0 26.75 29.75
AET 170120C00095000 C 01/20/17 95.0 22.85 25.10
AET 170120C00100000 C 01/20/17 100.0 19.15 20.55
AET 170120C00105000 C 01/20/17 105.0 15.45 15.90
AET 170120C00110000 C 01/20/17 110.0 12.10 12.40
AET 170120C00115000 C 01/20/17 115.0 9.15 9.45
AET 170120C00120000 C 01/20/17 120.0 6.65 7.00
AET 170120C00125000 C 01/20/17 125.0 4.70 5.05
AET 170120C00130000 C 01/20/17 130.0 3.25 3.55
AET 170120C00135000 C 01/20/17 135.0 2.01 2.82
AET 170120C00140000 C 01/20/17 140.0 1.37 2.64
AET 170120C00145000 C 01/20/17 145.0 0.84 1.81
AET 170120C00150000 C 01/20/17 150.0 0.48 1.32
AET 170120C00155000 C 01/20/17 155.0 0.29 0.47
AET 170120C00160000 C 01/20/17 160.0 0.15 0.38
AET 170120C00165000 C 01/20/17 165.0 0.05 0.49
AET 170120C00170000 C 01/20/17 170.0 0.03 0.42
AET 170120C00175000 C 01/20/17 175.0 0.00 0.32
AET 170120C00180000 C 01/20/17 180.0 0.00 0.25
AET 170120C00185000 C 01/20/17 185.0 0.00 0.21
AET 170120C00190000 C 01/20/17 190.0 0.00 0.18
AET 170120C00195000 C 01/20/17 195.0 0.00 0.15
AET 170120P00040000 P 01/20/17 40.0 0.01 0.12
AET 170120P00045000 P 01/20/17 45.0 0.04 0.19
AET 170120P00050000 P 01/20/17 50.0 0.08 0.36
AET 170120P00055000 P 01/20/17 55.0 0.15 0.49
AET 170120P00060000 P 01/20/17 60.0 0.20 0.51
AET 170120P00065000 P 01/20/17 65.0 0.29 0.63
AET 170120P00070000 P 01/20/17 70.0 0.40 0.76
AET 170120P00075000 P 01/20/17 75.0 0.58 0.93
AET 170120P00080000 P 01/20/17 80.0 0.82 1.50
AET 170120P00085000 P 01/20/17 85.0 1.19 1.65
AET 170120P00090000 P 01/20/17 90.0 1.67 2.00
AET 170120P00095000 P 01/20/17 95.0 2.33 3.50
AET 170120P00100000 P 01/20/17 100.0 3.30 3.55
AET 170120P00105000 P 01/20/17 105.0 4.55 4.85
AET 170120P00110000 P 01/20/17 110.0 6.25 6.40
AET 170120P00115000 P 01/20/17 115.0 8.20 8.50
AET 170120P00120000 P 01/20/17 120.0 10.55 11.20
AET 170120P00125000 P 01/20/17 125.0 13.55 14.10
AET 170120P00130000 P 01/20/17 130.0 17.05 17.55
AET 170120P00135000 P 01/20/17 135.0 20.85 22.05
AET 170120P00140000 P 01/20/17 140.0 25.05 26.75
AET 170120P00145000 P 01/20/17 145.0 29.50 30.45
AET 170120P00150000 P 01/20/17 150.0 32.55 34.95
AET 170120P00155000 P 01/20/17 155.0 37.10 40.85
AET 170120P00160000 P 01/20/17 160.0 42.15 45.80
AET 170120P00165000 P 01/20/17 165.0 47.00 50.60
AET 170120P00170000 P 01/20/17 170.0 52.00 55.40
AET 170120P00175000 P 01/20/17 175.0 56.90 60.60
AET 170120P00180000 P 01/20/17 180.0 61.90 65.35
AET 170120P00185000 P 01/20/17 185.0 66.75 70.65
AET 170120P00190000 P 01/20/17 190.0 71.75 75.60
AET 170120P00195000 P 01/20/17 195.0 76.75 80.65
AET 170421C00090000 C 04/21/17 90.0 27.70 30.65
AET 170421C00095000 C 04/21/17 95.0 23.65 26.45
AET 170421C00100000 C 04/21/17 100.0 19.65 22.80
AET 170421C00105000 C 04/21/17 105.0 16.05 19.35
AET 170421C00110000 C 04/21/17 110.0 12.90 15.50
AET 170421C00115000 C 04/21/17 115.0 10.00 13.45
AET 170421C00120000 C 04/21/17 120.0 8.20 9.25
AET 170421C00125000 C 04/21/17 125.0 6.35 7.10
AET 170421C00130000 C 04/21/17 130.0 4.65 5.45
AET 170421C00135000 C 04/21/17 135.0 3.55 5.25
AET 170421C00140000 C 04/21/17 140.0 2.52 3.15
AET 170421C00145000 C 04/21/17 145.0 1.79 2.35
AET 170421C00150000 C 04/21/17 150.0 0.99 2.76
AET 170421C00155000 C 04/21/17 155.0 0.67 1.30
AET 170421C00160000 C 04/21/17 160.0 0.44 0.96
AET 170421P00090000 P 04/21/17 90.0 2.44 3.30
AET 170421P00095000 P 04/21/17 95.0 3.35 4.05
AET 170421P00100000 P 04/21/17 100.0 4.45 5.30
AET 170421P00105000 P 04/21/17 105.0 5.80 6.80
AET 170421P00110000 P 04/21/17 110.0 7.45 8.40
AET 170421P00115000 P 04/21/17 115.0 9.70 10.65
AET 170421P00120000 P 04/21/17 120.0 11.70 13.25
AET 170421P00125000 P 04/21/17 125.0 14.70 16.65
AET 170421P00130000 P 04/21/17 130.0 17.90 19.95
AET 170421P00135000 P 04/21/17 135.0 20.70 24.35
AET 170421P00140000 P 04/21/17 140.0 25.05 27.95
AET 170421P00145000 P 04/21/17 145.0 28.90 32.20
AET 170421P00150000 P 04/21/17 150.0 33.35 36.60
AET 170421P00155000 P 04/21/17 155.0 37.80 41.25
AET 170421P00160000 P 04/21/17 160.0 42.50 45.85
AET 180119C00050000 C 01/19/18 50.0 64.20 68.80
AET 180119C00055000 C 01/19/18 55.0 59.50 63.80
AET 180119C00060000 C 01/19/18 60.0 55.00 59.20
AET 180119C00065000 C 01/19/18 65.0 50.85 54.60
AET 180119C00070000 C 01/19/18 70.0 46.50 50.00
AET 180119C00075000 C 01/19/18 75.0 42.15 45.60
AET 180119C00080000 C 01/19/18 80.0 37.90 41.40
AET 180119C00085000 C 01/19/18 85.0 34.00 37.35
AET 180119C00090000 C 01/19/18 90.0 30.20 33.50
AET 180119C00095000 C 01/19/18 95.0 26.50 28.70
AET 180119C00100000 C 01/19/18 100.0 22.50 25.20
AET 180119C00105000 C 01/19/18 105.0 19.80 21.95
AET 180119C00110000 C 01/19/18 110.0 16.75 18.95
AET 180119C00115000 C 01/19/18 115.0 15.40 16.25
AET 180119C00120000 C 01/19/18 120.0 12.90 13.75
AET 180119C00125000 C 01/19/18 125.0 10.60 11.60
AET 180119C00130000 C 01/19/18 130.0 8.70 9.80
AET 180119C00135000 C 01/19/18 135.0 7.15 8.00
AET 180119C00140000 C 01/19/18 140.0 5.80 6.55
AET 180119C00145000 C 01/19/18 145.0 4.60 5.35
AET 180119C00150000 C 01/19/18 150.0 3.65 4.40
AET 180119C00155000 C 01/19/18 155.0 2.99 3.45
AET 180119C00160000 C 01/19/18 160.0 2.31 2.76
AET 180119C00165000 C 01/19/18 165.0 1.74 2.56
AET 180119C00170000 C 01/19/18 170.0 1.30 1.71
AET 180119C00175000 C 01/19/18 175.0 0.95 1.37
AET 180119C00180000 C 01/19/18 180.0 0.68 1.07
AET 180119P00050000 P 01/19/18 50.0 0.73 1.14
AET 180119P00055000 P 01/19/18 55.0 1.00 1.42
AET 180119P00060000 P 01/19/18 60.0 0.57 1.76
AET 180119P00065000 P 01/19/18 65.0 1.64 2.18
AET 180119P00070000 P 01/19/18 70.0 2.34 2.69
AET 180119P00075000 P 01/19/18 75.0 2.91 3.30
AET 180119P00080000 P 01/19/18 80.0 2.80 4.05
AET 180119P00085000 P 01/19/18 85.0 4.50 4.95
AET 180119P00090000 P 01/19/18 90.0 5.55 6.05
AET 180119P00095000 P 01/19/18 95.0 6.85 7.45
AET 180119P00100000 P 01/19/18 100.0 8.30 8.80
AET 180119P00105000 P 01/19/18 105.0 10.00 10.70
AET 180119P00110000 P 01/19/18 110.0 11.90 12.75
AET 180119P00115000 P 01/19/18 115.0 14.15 15.00
AET 180119P00120000 P 01/19/18 120.0 16.60 17.45
AET 180119P00125000 P 01/19/18 125.0 19.35 20.30
AET 180119P00130000 P 01/19/18 130.0 22.30 23.45
AET 180119P00135000 P 01/19/18 135.0 25.60 26.55
AET 180119P00140000 P 01/19/18 140.0 29.10 30.30
AET 180119P00145000 P 01/19/18 145.0 31.10 34.15
AET 180119P00150000 P 01/19/18 150.0 35.10 38.35
AET 180119P00155000 P 01/19/18 155.0 39.50 43.00
AET 180119P00160000 P 01/19/18 160.0 43.70 46.45
AET 180119P00165000 P 01/19/18 165.0 48.20 51.90
AET 180119P00170000 P 01/19/18 170.0 52.70 56.80
AET 180119P00175000 P 01/19/18 175.0 57.30 61.05
AET 180119P00180000 P 01/19/18 180.0 62.10 66.05

OPRA data is delayed 15 minutes.