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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-12-11)Premium Content

Aetna Inc (AET)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 160212C00060000 C 02/12/16 60.0 37.75 41.20
AET 160212C00065000 C 02/12/16 65.0 33.10 36.20
AET 160212C00070000 C 02/12/16 70.0 27.70 31.20
AET 160212C00075000 C 02/12/16 75.0 23.10 26.20
AET 160212C00080000 C 02/12/16 80.0 18.40 21.20
AET 160212C00085000 C 02/12/16 85.0 12.80 16.20
AET 160212C00086000 C 02/12/16 86.0 12.40 15.25
AET 160212C00087000 C 02/12/16 87.0 11.35 14.00
AET 160212C00088000 C 02/12/16 88.0 10.35 12.95
AET 160212C00089000 C 02/12/16 89.0 9.25 12.35
AET 160212C00090000 C 02/12/16 90.0 8.60 10.70
AET 160212C00091000 C 02/12/16 91.0 8.05 9.75
AET 160212C00092000 C 02/12/16 92.0 7.10 8.80
AET 160212C00093000 C 02/12/16 93.0 6.25 8.00
AET 160212C00094000 C 02/12/16 94.0 5.45 7.15
AET 160212C00095000 C 02/12/16 95.0 4.50 6.00
AET 160212C00095500 C 02/12/16 95.5 4.25 5.45
AET 160212C00096000 C 02/12/16 96.0 3.90 5.35
AET 160212C00096500 C 02/12/16 96.5 3.50 4.80
AET 160212C00097000 C 02/12/16 97.0 3.15 4.25
AET 160212C00097500 C 02/12/16 97.5 2.82 3.25
AET 160212C00098000 C 02/12/16 98.0 2.56 2.92
AET 160212C00098500 C 02/12/16 98.5 2.25 2.64
AET 160212C00099000 C 02/12/16 99.0 2.04 2.20
AET 160212C00099500 C 02/12/16 99.5 1.78 1.95
AET 160212C00100000 C 02/12/16 100.0 1.55 1.71
AET 160212C00101000 C 02/12/16 101.0 1.13 1.28
AET 160212C00102000 C 02/12/16 102.0 0.82 0.93
AET 160212C00103000 C 02/12/16 103.0 0.57 0.67
AET 160212C00104000 C 02/12/16 104.0 0.39 0.48
AET 160212C00105000 C 02/12/16 105.0 0.26 0.34
AET 160212C00106000 C 02/12/16 106.0 0.18 0.25
AET 160212C00107000 C 02/12/16 107.0 0.12 0.19
AET 160212C00108000 C 02/12/16 108.0 0.09 0.17
AET 160212C00109000 C 02/12/16 109.0 0.06 0.13
AET 160212C00110000 C 02/12/16 110.0 0.03 0.10
AET 160212C00111000 C 02/12/16 111.0 0.01 0.09
AET 160212C00112000 C 02/12/16 112.0 0.00 0.11
AET 160212C00113000 C 02/12/16 113.0 0.01 0.13
AET 160212C00114000 C 02/12/16 114.0 0.00 0.10
AET 160212C00115000 C 02/12/16 115.0 0.00 0.17
AET 160212C00116000 C 02/12/16 116.0 0.00 0.15
AET 160212C00117000 C 02/12/16 117.0 0.00 0.14
AET 160212C00118000 C 02/12/16 118.0 0.00 0.13
AET 160212C00119000 C 02/12/16 119.0 0.00 0.12
AET 160212C00120000 C 02/12/16 120.0 0.00 0.11
AET 160212C00121000 C 02/12/16 121.0 0.00 0.11
AET 160212C00122000 C 02/12/16 122.0 0.00 0.11
AET 160212C00123000 C 02/12/16 123.0 0.00 0.11
AET 160212C00124000 C 02/12/16 124.0 0.00 0.11
AET 160212C00125000 C 02/12/16 125.0 0.00 0.10
AET 160212C00130000 C 02/12/16 130.0 0.00 0.10
AET 160212C00135000 C 02/12/16 135.0 0.00 0.10
AET 160212C00140000 C 02/12/16 140.0 0.00 0.10
AET 160212P00060000 P 02/12/16 60.0 0.00 0.09
AET 160212P00065000 P 02/12/16 65.0 0.00 0.10
AET 160212P00070000 P 02/12/16 70.0 0.00 0.03
AET 160212P00075000 P 02/12/16 75.0 0.00 0.11
AET 160212P00080000 P 02/12/16 80.0 0.00 0.05
AET 160212P00085000 P 02/12/16 85.0 0.02 0.09
AET 160212P00086000 P 02/12/16 86.0 0.03 0.13
AET 160212P00087000 P 02/12/16 87.0 0.04 0.22
AET 160212P00088000 P 02/12/16 88.0 0.05 0.24
AET 160212P00089000 P 02/12/16 89.0 0.07 0.20
AET 160212P00090000 P 02/12/16 90.0 0.11 0.25
AET 160212P00091000 P 02/12/16 91.0 0.12 0.32
AET 160212P00092000 P 02/12/16 92.0 0.32 0.42
AET 160212P00093000 P 02/12/16 93.0 0.41 0.50
AET 160212P00094000 P 02/12/16 94.0 0.55 0.63
AET 160212P00095000 P 02/12/16 95.0 0.70 0.79
AET 160212P00095500 P 02/12/16 95.5 0.79 0.90
AET 160212P00096000 P 02/12/16 96.0 0.87 1.01
AET 160212P00096500 P 02/12/16 96.5 0.99 1.13
AET 160212P00097000 P 02/12/16 97.0 1.17 1.26
AET 160212P00097500 P 02/12/16 97.5 1.33 1.44
AET 160212P00098000 P 02/12/16 98.0 1.43 1.61
AET 160212P00098500 P 02/12/16 98.5 1.64 1.86
AET 160212P00099000 P 02/12/16 99.0 1.87 2.04
AET 160212P00099500 P 02/12/16 99.5 2.09 2.30
AET 160212P00100000 P 02/12/16 100.0 2.32 2.55
AET 160212P00101000 P 02/12/16 101.0 2.91 3.25
AET 160212P00102000 P 02/12/16 102.0 3.60 3.95
AET 160212P00103000 P 02/12/16 103.0 3.30 4.70
AET 160212P00104000 P 02/12/16 104.0 3.90 5.70
AET 160212P00105000 P 02/12/16 105.0 5.15 6.50
AET 160212P00106000 P 02/12/16 106.0 5.75 7.60
AET 160212P00107000 P 02/12/16 107.0 6.75 8.50
AET 160212P00108000 P 02/12/16 108.0 7.85 9.30
AET 160212P00109000 P 02/12/16 109.0 8.85 10.45
AET 160212P00110000 P 02/12/16 110.0 8.90 11.20
AET 160212P00111000 P 02/12/16 111.0 9.90 12.75
AET 160212P00112000 P 02/12/16 112.0 10.85 13.70
AET 160212P00113000 P 02/12/16 113.0 11.85 14.85
AET 160212P00114000 P 02/12/16 114.0 12.85 15.80
AET 160212P00115000 P 02/12/16 115.0 13.90 16.95
AET 160212P00116000 P 02/12/16 116.0 14.85 18.30
AET 160212P00117000 P 02/12/16 117.0 15.85 19.00
AET 160212P00118000 P 02/12/16 118.0 16.80 20.80
AET 160212P00119000 P 02/12/16 119.0 17.80 21.80
AET 160212P00120000 P 02/12/16 120.0 18.80 22.45
AET 160212P00121000 P 02/12/16 121.0 19.80 22.65
AET 160212P00122000 P 02/12/16 122.0 20.80 24.00
AET 160212P00123000 P 02/12/16 123.0 21.55 25.20
AET 160212P00124000 P 02/12/16 124.0 22.80 26.20
AET 160212P00125000 P 02/12/16 125.0 23.80 26.65
AET 160212P00130000 P 02/12/16 130.0 28.55 31.80
AET 160212P00135000 P 02/12/16 135.0 33.70 36.65
AET 160212P00140000 P 02/12/16 140.0 38.80 42.75
AET 160219C00060000 C 02/19/16 60.0 38.25 41.20
AET 160219C00065000 C 02/19/16 65.0 33.10 36.20
AET 160219C00070000 C 02/19/16 70.0 28.70 31.20
AET 160219C00075000 C 02/19/16 75.0 23.75 26.20
AET 160219C00076000 C 02/19/16 76.0 22.75 25.25
AET 160219C00077000 C 02/19/16 77.0 21.80 24.25
AET 160219C00078000 C 02/19/16 78.0 20.60 23.25
AET 160219C00079000 C 02/19/16 79.0 19.65 22.25
AET 160219C00080000 C 02/19/16 80.0 18.90 21.30
AET 160219C00081000 C 02/19/16 81.0 17.95 20.25
AET 160219C00082000 C 02/19/16 82.0 16.75 19.35
AET 160219C00083000 C 02/19/16 83.0 15.80 18.30
AET 160219C00084000 C 02/19/16 84.0 14.80 17.25
AET 160219C00085000 C 02/19/16 85.0 14.05 16.40
AET 160219C00086000 C 02/19/16 86.0 13.00 15.40
AET 160219C00087000 C 02/19/16 87.0 12.05 14.50
AET 160219C00088000 C 02/19/16 88.0 11.20 12.75
AET 160219C00089000 C 02/19/16 89.0 10.30 11.90
AET 160219C00090000 C 02/19/16 90.0 9.35 11.05
AET 160219C00091000 C 02/19/16 91.0 8.55 9.40
AET 160219C00092000 C 02/19/16 92.0 7.60 8.15
AET 160219C00093000 C 02/19/16 93.0 6.80 7.30
AET 160219C00094000 C 02/19/16 94.0 6.00 6.45
AET 160219C00095000 C 02/19/16 95.0 5.25 5.55
AET 160219C00095500 C 02/19/16 95.5 4.85 5.20
AET 160219C00096000 C 02/19/16 96.0 4.50 4.80
AET 160219C00096500 C 02/19/16 96.5 4.15 4.50
AET 160219C00097000 C 02/19/16 97.0 3.85 4.10
AET 160219C00097500 C 02/19/16 97.5 3.55 3.75
AET 160219C00098000 C 02/19/16 98.0 3.25 3.55
AET 160219C00098500 C 02/19/16 98.5 3.00 3.15
AET 160219C00099000 C 02/19/16 99.0 2.71 2.86
AET 160219C00099500 C 02/19/16 99.5 2.45 2.62
AET 160219C00100000 C 02/19/16 100.0 2.20 2.36
AET 160219C00101000 C 02/19/16 101.0 1.74 1.91
AET 160219C00102000 C 02/19/16 102.0 1.36 1.54
AET 160219C00103000 C 02/19/16 103.0 1.07 1.22
AET 160219C00104000 C 02/19/16 104.0 0.85 0.95
AET 160219C00105000 C 02/19/16 105.0 0.66 0.74
AET 160219C00106000 C 02/19/16 106.0 0.51 0.58
AET 160219C00107000 C 02/19/16 107.0 0.39 0.45
AET 160219C00108000 C 02/19/16 108.0 0.26 0.35
AET 160219C00109000 C 02/19/16 109.0 0.21 0.28
AET 160219C00110000 C 02/19/16 110.0 0.16 0.23
AET 160219C00111000 C 02/19/16 111.0 0.12 0.20
AET 160219C00112000 C 02/19/16 112.0 0.08 0.18
AET 160219C00113000 C 02/19/16 113.0 0.06 0.15
AET 160219C00114000 C 02/19/16 114.0 0.01 0.14
AET 160219C00115000 C 02/19/16 115.0 0.04 0.13
AET 160219C00116000 C 02/19/16 116.0 0.00 0.17
AET 160219C00117000 C 02/19/16 117.0 0.00 0.10
AET 160219C00118000 C 02/19/16 118.0 0.01 0.13
AET 160219C00119000 C 02/19/16 119.0 0.00 0.19
AET 160219C00120000 C 02/19/16 120.0 0.05 0.16
AET 160219C00121000 C 02/19/16 121.0 0.00 0.15
AET 160219C00122000 C 02/19/16 122.0 0.00 0.13
AET 160219C00123000 C 02/19/16 123.0 0.00 0.13
AET 160219C00124000 C 02/19/16 124.0 0.00 0.12
AET 160219C00125000 C 02/19/16 125.0 0.00 0.04
AET 160219C00126000 C 02/19/16 126.0 0.00 0.12
AET 160219C00127000 C 02/19/16 127.0 0.00 0.12
AET 160219C00128000 C 02/19/16 128.0 0.00 0.12
AET 160219C00129000 C 02/19/16 129.0 0.00 0.11
AET 160219C00130000 C 02/19/16 130.0 0.00 0.03
AET 160219C00131000 C 02/19/16 131.0 0.00 0.11
AET 160219C00132000 C 02/19/16 132.0 0.00 0.11
AET 160219C00133000 C 02/19/16 133.0 0.00 0.11
AET 160219C00134000 C 02/19/16 134.0 0.00 0.11
AET 160219C00135000 C 02/19/16 135.0 0.00 0.02
AET 160219C00136000 C 02/19/16 136.0 0.00 0.11
AET 160219C00137000 C 02/19/16 137.0 0.00 0.10
AET 160219C00138000 C 02/19/16 138.0 0.00 0.10
AET 160219C00139000 C 02/19/16 139.0 0.00 0.10
AET 160219C00140000 C 02/19/16 140.0 0.00 0.10
AET 160219C00145000 C 02/19/16 145.0 0.00 0.10
AET 160219C00150000 C 02/19/16 150.0 0.00 0.10
AET 160219C00155000 C 02/19/16 155.0 0.00 0.10
AET 160219P00060000 P 02/19/16 60.0 0.00 0.09
AET 160219P00065000 P 02/19/16 65.0 0.00 0.10
AET 160219P00070000 P 02/19/16 70.0 0.00 0.12
AET 160219P00075000 P 02/19/16 75.0 0.00 0.18
AET 160219P00076000 P 02/19/16 76.0 0.00 0.20
AET 160219P00077000 P 02/19/16 77.0 0.00 0.21
AET 160219P00078000 P 02/19/16 78.0 0.03 0.09
AET 160219P00079000 P 02/19/16 79.0 0.04 0.10
AET 160219P00080000 P 02/19/16 80.0 0.06 0.14
AET 160219P00081000 P 02/19/16 81.0 0.06 0.15
AET 160219P00082000 P 02/19/16 82.0 0.08 0.17
AET 160219P00083000 P 02/19/16 83.0 0.09 0.18
AET 160219P00084000 P 02/19/16 84.0 0.11 0.21
AET 160219P00085000 P 02/19/16 85.0 0.13 0.24
AET 160219P00086000 P 02/19/16 86.0 0.15 0.29
AET 160219P00087000 P 02/19/16 87.0 0.19 0.33
AET 160219P00088000 P 02/19/16 88.0 0.23 0.40
AET 160219P00089000 P 02/19/16 89.0 0.41 0.47
AET 160219P00090000 P 02/19/16 90.0 0.49 0.55
AET 160219P00091000 P 02/19/16 91.0 0.58 0.68
AET 160219P00092000 P 02/19/16 92.0 0.70 0.79
AET 160219P00093000 P 02/19/16 93.0 0.84 0.92
AET 160219P00094000 P 02/19/16 94.0 1.02 1.12
AET 160219P00095000 P 02/19/16 95.0 1.22 1.34
AET 160219P00095500 P 02/19/16 95.5 1.33 1.43
AET 160219P00096000 P 02/19/16 96.0 1.47 1.58
AET 160219P00096500 P 02/19/16 96.5 1.61 1.74
AET 160219P00097000 P 02/19/16 97.0 1.76 1.90
AET 160219P00097500 P 02/19/16 97.5 1.94 2.09
AET 160219P00098000 P 02/19/16 98.0 2.14 2.25
AET 160219P00098500 P 02/19/16 98.5 2.32 2.46
AET 160219P00099000 P 02/19/16 99.0 2.55 2.68
AET 160219P00099500 P 02/19/16 99.5 2.79 2.90
AET 160219P00100000 P 02/19/16 100.0 3.00 3.25
AET 160219P00101000 P 02/19/16 101.0 3.60 3.75
AET 160219P00102000 P 02/19/16 102.0 4.20 4.40
AET 160219P00103000 P 02/19/16 103.0 4.80 5.20
AET 160219P00104000 P 02/19/16 104.0 5.55 5.95
AET 160219P00105000 P 02/19/16 105.0 6.30 6.65
AET 160219P00106000 P 02/19/16 106.0 5.95 7.65
AET 160219P00107000 P 02/19/16 107.0 6.95 8.70
AET 160219P00108000 P 02/19/16 108.0 7.90 9.45
AET 160219P00109000 P 02/19/16 109.0 9.40 10.50
AET 160219P00110000 P 02/19/16 110.0 9.95 11.35
AET 160219P00111000 P 02/19/16 111.0 10.90 12.30
AET 160219P00112000 P 02/19/16 112.0 10.95 13.55
AET 160219P00113000 P 02/19/16 113.0 11.95 14.25
AET 160219P00114000 P 02/19/16 114.0 12.95 15.40
AET 160219P00115000 P 02/19/16 115.0 13.90 16.40
AET 160219P00116000 P 02/19/16 116.0 14.85 17.45
AET 160219P00117000 P 02/19/16 117.0 15.90 18.30
AET 160219P00118000 P 02/19/16 118.0 16.85 19.35
AET 160219P00119000 P 02/19/16 119.0 17.90 20.60
AET 160219P00120000 P 02/19/16 120.0 18.90 21.50
AET 160219P00121000 P 02/19/16 121.0 19.90 22.95
AET 160219P00122000 P 02/19/16 122.0 20.85 23.95
AET 160219P00123000 P 02/19/16 123.0 21.85 24.50
AET 160219P00124000 P 02/19/16 124.0 22.85 25.95
AET 160219P00125000 P 02/19/16 125.0 23.85 26.20
AET 160219P00126000 P 02/19/16 126.0 24.85 27.70
AET 160219P00127000 P 02/19/16 127.0 25.85 28.50
AET 160219P00128000 P 02/19/16 128.0 26.85 29.80
AET 160219P00129000 P 02/19/16 129.0 27.80 30.90
AET 160219P00130000 P 02/19/16 130.0 28.80 32.00
AET 160219P00131000 P 02/19/16 131.0 29.80 32.75
AET 160219P00132000 P 02/19/16 132.0 30.85 33.75
AET 160219P00133000 P 02/19/16 133.0 31.70 34.75
AET 160219P00134000 P 02/19/16 134.0 32.80 35.50
AET 160219P00135000 P 02/19/16 135.0 33.80 36.85
AET 160219P00136000 P 02/19/16 136.0 34.80 37.70
AET 160219P00137000 P 02/19/16 137.0 35.85 38.90
AET 160219P00138000 P 02/19/16 138.0 36.80 39.70
AET 160219P00139000 P 02/19/16 139.0 37.80 40.30
AET 160219P00140000 P 02/19/16 140.0 38.80 41.70
AET 160219P00145000 P 02/19/16 145.0 43.85 46.70
AET 160219P00150000 P 02/19/16 150.0 48.70 51.90
AET 160219P00155000 P 02/19/16 155.0 53.85 56.85
AET 160226C00065000 C 02/26/16 65.0 32.95 36.15
AET 160226C00070000 C 02/26/16 70.0 28.40 31.25
AET 160226C00075000 C 02/26/16 75.0 22.90 26.30
AET 160226C00080000 C 02/26/16 80.0 19.05 21.40
AET 160226C00085000 C 02/26/16 85.0 13.80 15.85
AET 160226C00090000 C 02/26/16 90.0 9.55 11.45
AET 160226C00094000 C 02/26/16 94.0 6.35 7.75
AET 160226C00095000 C 02/26/16 95.0 5.80 7.05
AET 160226C00095500 C 02/26/16 95.5 5.45 5.75
AET 160226C00096000 C 02/26/16 96.0 5.05 5.50
AET 160226C00096500 C 02/26/16 96.5 4.80 5.15
AET 160226C00097000 C 02/26/16 97.0 4.45 4.80
AET 160226C00097500 C 02/26/16 97.5 4.10 4.50
AET 160226C00098000 C 02/26/16 98.0 3.80 4.95
AET 160226C00098500 C 02/26/16 98.5 3.55 3.85
AET 160226C00099000 C 02/26/16 99.0 3.30 3.60
AET 160226C00099500 C 02/26/16 99.5 2.99 4.00
AET 160226C00100000 C 02/26/16 100.0 2.76 3.05
AET 160226C00101000 C 02/26/16 101.0 2.28 2.60
AET 160226C00102000 C 02/26/16 102.0 1.92 2.17
AET 160226C00103000 C 02/26/16 103.0 1.57 1.81
AET 160226C00104000 C 02/26/16 104.0 1.28 1.52
AET 160226C00105000 C 02/26/16 105.0 1.00 1.23
AET 160226C00106000 C 02/26/16 106.0 0.80 1.04
AET 160226C00107000 C 02/26/16 107.0 0.63 0.82
AET 160226C00108000 C 02/26/16 108.0 0.52 0.67
AET 160226C00109000 C 02/26/16 109.0 0.38 0.56
AET 160226C00110000 C 02/26/16 110.0 0.32 0.48
AET 160226C00111000 C 02/26/16 111.0 0.25 0.39
AET 160226C00112000 C 02/26/16 112.0 0.20 0.33
AET 160226C00113000 C 02/26/16 113.0 0.16 0.27
AET 160226C00114000 C 02/26/16 114.0 0.10 0.39
AET 160226C00115000 C 02/26/16 115.0 0.08 0.35
AET 160226C00116000 C 02/26/16 116.0 0.05 0.37
AET 160226C00117000 C 02/26/16 117.0 0.03 0.21
AET 160226C00118000 C 02/26/16 118.0 0.00 0.33
AET 160226C00119000 C 02/26/16 119.0 0.00 0.33
AET 160226C00120000 C 02/26/16 120.0 0.00 0.29
AET 160226C00121000 C 02/26/16 121.0 0.00 0.26
AET 160226C00122000 C 02/26/16 122.0 0.00 0.23
AET 160226C00123000 C 02/26/16 123.0 0.00 0.22
AET 160226C00124000 C 02/26/16 124.0 0.00 0.21
AET 160226C00125000 C 02/26/16 125.0 0.00 0.18
AET 160226C00126000 C 02/26/16 126.0 0.00 0.18
AET 160226C00127000 C 02/26/16 127.0 0.00 0.16
AET 160226C00128000 C 02/26/16 128.0 0.00 0.15
AET 160226C00129000 C 02/26/16 129.0 0.00 0.15
AET 160226C00130000 C 02/26/16 130.0 0.00 0.15
AET 160226C00135000 C 02/26/16 135.0 0.00 0.12
AET 160226C00140000 C 02/26/16 140.0 0.00 0.11
AET 160226C00145000 C 02/26/16 145.0 0.00 0.11
AET 160226C00150000 C 02/26/16 150.0 0.00 0.10
AET 160226C00155000 C 02/26/16 155.0 0.00 0.10
AET 160226P00065000 P 02/26/16 65.0 0.00 0.13
AET 160226P00070000 P 02/26/16 70.0 0.00 0.19
AET 160226P00075000 P 02/26/16 75.0 0.00 0.38
AET 160226P00080000 P 02/26/16 80.0 0.03 0.50
AET 160226P00085000 P 02/26/16 85.0 0.13 0.49
AET 160226P00090000 P 02/26/16 90.0 0.74 0.95
AET 160226P00094000 P 02/26/16 94.0 1.50 1.68
AET 160226P00095000 P 02/26/16 95.0 1.75 1.96
AET 160226P00095500 P 02/26/16 95.5 1.89 2.10
AET 160226P00096000 P 02/26/16 96.0 2.04 2.25
AET 160226P00096500 P 02/26/16 96.5 2.19 2.43
AET 160226P00097000 P 02/26/16 97.0 2.27 2.60
AET 160226P00097500 P 02/26/16 97.5 2.52 2.82
AET 160226P00098000 P 02/26/16 98.0 2.72 2.99
AET 160226P00098500 P 02/26/16 98.5 2.93 3.20
AET 160226P00099000 P 02/26/16 99.0 3.15 3.45
AET 160226P00099500 P 02/26/16 99.5 3.30 3.70
AET 160226P00100000 P 02/26/16 100.0 3.65 3.95
AET 160226P00101000 P 02/26/16 101.0 4.10 4.50
AET 160226P00102000 P 02/26/16 102.0 4.75 5.10
AET 160226P00103000 P 02/26/16 103.0 5.40 5.80
AET 160226P00104000 P 02/26/16 104.0 6.05 6.50
AET 160226P00105000 P 02/26/16 105.0 6.80 7.25
AET 160226P00106000 P 02/26/16 106.0 6.55 8.20
AET 160226P00107000 P 02/26/16 107.0 7.20 8.85
AET 160226P00108000 P 02/26/16 108.0 8.15 9.70
AET 160226P00109000 P 02/26/16 109.0 8.95 11.00
AET 160226P00110000 P 02/26/16 110.0 9.85 11.50
AET 160226P00111000 P 02/26/16 111.0 10.95 13.30
AET 160226P00112000 P 02/26/16 112.0 11.85 14.20
AET 160226P00113000 P 02/26/16 113.0 12.95 14.95
AET 160226P00114000 P 02/26/16 114.0 13.85 15.85
AET 160226P00115000 P 02/26/16 115.0 13.95 16.95
AET 160226P00116000 P 02/26/16 116.0 14.90 18.25
AET 160226P00117000 P 02/26/16 117.0 15.90 19.05
AET 160226P00118000 P 02/26/16 118.0 16.90 19.95
AET 160226P00119000 P 02/26/16 119.0 17.90 20.85
AET 160226P00120000 P 02/26/16 120.0 18.90 21.65
AET 160226P00121000 P 02/26/16 121.0 19.85 22.80
AET 160226P00122000 P 02/26/16 122.0 20.85 23.90
AET 160226P00123000 P 02/26/16 123.0 22.10 25.75
AET 160226P00124000 P 02/26/16 124.0 22.85 26.40
AET 160226P00125000 P 02/26/16 125.0 23.85 27.75
AET 160226P00126000 P 02/26/16 126.0 24.85 28.75
AET 160226P00127000 P 02/26/16 127.0 25.90 29.40
AET 160226P00128000 P 02/26/16 128.0 26.85 30.75
AET 160226P00129000 P 02/26/16 129.0 27.85 30.80
AET 160226P00130000 P 02/26/16 130.0 28.85 32.40
AET 160226P00135000 P 02/26/16 135.0 33.50 37.30
AET 160226P00140000 P 02/26/16 140.0 38.80 42.70
AET 160226P00145000 P 02/26/16 145.0 43.85 47.70
AET 160226P00150000 P 02/26/16 150.0 48.80 52.30
AET 160226P00155000 P 02/26/16 155.0 53.80 57.50
AET 160304C00065000 C 03/04/16 65.0 33.15 36.25
AET 160304C00070000 C 03/04/16 70.0 28.45 31.25
AET 160304C00075000 C 03/04/16 75.0 23.55 26.35
AET 160304C00080000 C 03/04/16 80.0 18.55 21.45
AET 160304C00085000 C 03/04/16 85.0 13.85 16.25
AET 160304C00090000 C 03/04/16 90.0 9.70 11.85
AET 160304C00093000 C 03/04/16 93.0 7.60 9.50
AET 160304C00094000 C 03/04/16 94.0 6.90 8.70
AET 160304C00094500 C 03/04/16 94.5 6.55 8.35
AET 160304C00095000 C 03/04/16 95.0 6.10 8.00
AET 160304C00095500 C 03/04/16 95.5 5.85 7.55
AET 160304C00096000 C 03/04/16 96.0 5.55 7.25
AET 160304C00096500 C 03/04/16 96.5 5.20 6.95
AET 160304C00097000 C 03/04/16 97.0 4.90 6.50
AET 160304C00097500 C 03/04/16 97.5 4.65 6.00
AET 160304C00098000 C 03/04/16 98.0 4.25 5.65
AET 160304C00098500 C 03/04/16 98.5 4.00 4.35
AET 160304C00099000 C 03/04/16 99.0 3.80 4.05
AET 160304C00099500 C 03/04/16 99.5 3.55 3.80
AET 160304C00100000 C 03/04/16 100.0 3.30 3.55
AET 160304C00101000 C 03/04/16 101.0 2.78 3.10
AET 160304C00102000 C 03/04/16 102.0 2.41 2.62
AET 160304C00103000 C 03/04/16 103.0 1.97 2.24
AET 160304C00104000 C 03/04/16 104.0 1.68 1.90
AET 160304C00105000 C 03/04/16 105.0 1.35 1.60
AET 160304C00106000 C 03/04/16 106.0 1.16 1.39
AET 160304C00107000 C 03/04/16 107.0 0.95 1.13
AET 160304C00108000 C 03/04/16 108.0 0.75 0.94
AET 160304C00109000 C 03/04/16 109.0 0.63 0.82
AET 160304C00110000 C 03/04/16 110.0 0.50 0.66
AET 160304C00111000 C 03/04/16 111.0 0.40 0.55
AET 160304C00112000 C 03/04/16 112.0 0.34 0.45
AET 160304C00113000 C 03/04/16 113.0 0.28 0.37
AET 160304C00114000 C 03/04/16 114.0 0.22 0.31
AET 160304C00115000 C 03/04/16 115.0 0.19 0.26
AET 160304C00116000 C 03/04/16 116.0 0.13 0.30
AET 160304C00117000 C 03/04/16 117.0 0.07 0.54
AET 160304C00120000 C 03/04/16 120.0 0.00 0.50
AET 160304C00125000 C 03/04/16 125.0 0.00 0.30
AET 160304C00130000 C 03/04/16 130.0 0.00 0.22
AET 160304C00135000 C 03/04/16 135.0 0.00 0.17
AET 160304C00140000 C 03/04/16 140.0 0.00 0.13
AET 160304C00145000 C 03/04/16 145.0 0.00 0.12
AET 160304C00150000 C 03/04/16 150.0 0.00 0.11
AET 160304C00155000 C 03/04/16 155.0 0.00 0.11
AET 160304P00065000 P 03/04/16 65.0 0.00 0.14
AET 160304P00070000 P 03/04/16 70.0 0.00 0.26
AET 160304P00075000 P 03/04/16 75.0 0.02 0.26
AET 160304P00080000 P 03/04/16 80.0 0.00 0.50
AET 160304P00085000 P 03/04/16 85.0 0.53 0.66
AET 160304P00090000 P 03/04/16 90.0 1.08 1.24
AET 160304P00093000 P 03/04/16 93.0 1.63 1.83
AET 160304P00094000 P 03/04/16 94.0 1.86 2.08
AET 160304P00094500 P 03/04/16 94.5 2.01 2.22
AET 160304P00095000 P 03/04/16 95.0 2.12 2.34
AET 160304P00095500 P 03/04/16 95.5 2.31 2.51
AET 160304P00096000 P 03/04/16 96.0 2.49 2.62
AET 160304P00096500 P 03/04/16 96.5 2.67 2.79
AET 160304P00097000 P 03/04/16 97.0 2.84 3.05
AET 160304P00097500 P 03/04/16 97.5 3.00 3.25
AET 160304P00098000 P 03/04/16 98.0 3.15 3.45
AET 160304P00098500 P 03/04/16 98.5 3.45 3.65
AET 160304P00099000 P 03/04/16 99.0 3.55 3.85
AET 160304P00099500 P 03/04/16 99.5 3.90 4.15
AET 160304P00100000 P 03/04/16 100.0 4.10 4.45
AET 160304P00101000 P 03/04/16 101.0 4.45 5.00
AET 160304P00102000 P 03/04/16 102.0 5.05 5.55
AET 160304P00103000 P 03/04/16 103.0 5.70 6.15
AET 160304P00104000 P 03/04/16 104.0 6.40 6.90
AET 160304P00105000 P 03/04/16 105.0 6.80 7.65
AET 160304P00106000 P 03/04/16 106.0 6.80 8.55
AET 160304P00107000 P 03/04/16 107.0 7.25 9.15
AET 160304P00108000 P 03/04/16 108.0 8.20 10.25
AET 160304P00109000 P 03/04/16 109.0 9.00 11.10
AET 160304P00110000 P 03/04/16 110.0 9.90 11.85
AET 160304P00111000 P 03/04/16 111.0 10.85 12.75
AET 160304P00112000 P 03/04/16 112.0 11.80 14.00
AET 160304P00113000 P 03/04/16 113.0 12.80 14.65
AET 160304P00114000 P 03/04/16 114.0 13.80 15.65
AET 160304P00115000 P 03/04/16 115.0 14.80 16.55
AET 160304P00116000 P 03/04/16 116.0 15.75 17.70
AET 160304P00117000 P 03/04/16 117.0 15.95 19.15
AET 160304P00120000 P 03/04/16 120.0 18.90 22.20
AET 160304P00125000 P 03/04/16 125.0 23.85 26.70
AET 160304P00130000 P 03/04/16 130.0 28.90 32.65
AET 160304P00135000 P 03/04/16 135.0 33.80 36.65
AET 160304P00140000 P 03/04/16 140.0 38.85 42.35
AET 160304P00145000 P 03/04/16 145.0 43.85 47.50
AET 160304P00150000 P 03/04/16 150.0 48.85 52.55
AET 160304P00155000 P 03/04/16 155.0 53.80 57.70
AET 160311C00070000 C 03/11/16 70.0 28.10 31.30
AET 160311C00075000 C 03/11/16 75.0 22.90 26.40
AET 160311C00080000 C 03/11/16 80.0 19.10 21.60
AET 160311C00085000 C 03/11/16 85.0 14.55 16.45
AET 160311C00090000 C 03/11/16 90.0 10.20 12.25
AET 160311C00093000 C 03/11/16 93.0 7.95 9.85
AET 160311C00094000 C 03/11/16 94.0 7.30 8.25
AET 160311C00094500 C 03/11/16 94.5 6.85 7.75
AET 160311C00095000 C 03/11/16 95.0 6.60 7.25
AET 160311C00095500 C 03/11/16 95.5 6.25 8.05
AET 160311C00096000 C 03/11/16 96.0 5.95 7.75
AET 160311C00096500 C 03/11/16 96.5 5.50 7.40
AET 160311C00097000 C 03/11/16 97.0 5.25 7.00
AET 160311C00097500 C 03/11/16 97.5 5.00 6.70
AET 160311C00098000 C 03/11/16 98.0 4.70 5.05
AET 160311C00098500 C 03/11/16 98.5 4.50 4.75
AET 160311C00099000 C 03/11/16 99.0 4.25 4.50
AET 160311C00099500 C 03/11/16 99.5 4.00 4.20
AET 160311C00100000 C 03/11/16 100.0 3.70 3.95
AET 160311C00101000 C 03/11/16 101.0 3.20 3.45
AET 160311C00102000 C 03/11/16 102.0 2.79 3.05
AET 160311C00103000 C 03/11/16 103.0 2.39 2.65
AET 160311C00104000 C 03/11/16 104.0 1.99 2.28
AET 160311C00105000 C 03/11/16 105.0 1.71 1.96
AET 160311C00106000 C 03/11/16 106.0 1.47 1.68
AET 160311C00107000 C 03/11/16 107.0 1.24 1.43
AET 160311C00108000 C 03/11/16 108.0 1.00 1.29
AET 160311C00109000 C 03/11/16 109.0 0.84 1.03
AET 160311C00110000 C 03/11/16 110.0 0.68 0.95
AET 160311C00111000 C 03/11/16 111.0 0.56 0.77
AET 160311C00112000 C 03/11/16 112.0 0.47 0.63
AET 160311C00113000 C 03/11/16 113.0 0.39 0.57
AET 160311C00114000 C 03/11/16 114.0 0.31 0.51
AET 160311C00115000 C 03/11/16 115.0 0.28 0.50
AET 160311C00116000 C 03/11/16 116.0 0.22 0.32
AET 160311C00117000 C 03/11/16 117.0 0.15 0.32
AET 160311C00120000 C 03/11/16 120.0 0.05 0.50
AET 160311C00125000 C 03/11/16 125.0 0.00 0.38
AET 160311C00130000 C 03/11/16 130.0 0.00 0.24
AET 160311C00150000 C 03/11/16 150.0 0.00 0.11
AET 160311P00070000 P 03/11/16 70.0 0.02 0.20
AET 160311P00075000 P 03/11/16 75.0 0.07 0.37
AET 160311P00080000 P 03/11/16 80.0 0.18 0.45
AET 160311P00085000 P 03/11/16 85.0 0.70 0.85
AET 160311P00090000 P 03/11/16 90.0 1.33 1.51
AET 160311P00093000 P 03/11/16 93.0 1.94 2.16
AET 160311P00094000 P 03/11/16 94.0 2.20 2.44
AET 160311P00094500 P 03/11/16 94.5 2.34 2.58
AET 160311P00095000 P 03/11/16 95.0 2.50 2.72
AET 160311P00095500 P 03/11/16 95.5 2.66 2.89
AET 160311P00096000 P 03/11/16 96.0 2.83 3.05
AET 160311P00096500 P 03/11/16 96.5 3.00 3.20
AET 160311P00097000 P 03/11/16 97.0 3.15 3.40
AET 160311P00097500 P 03/11/16 97.5 3.35 3.60
AET 160311P00098000 P 03/11/16 98.0 3.55 3.80
AET 160311P00098500 P 03/11/16 98.5 3.80 4.05
AET 160311P00099000 P 03/11/16 99.0 4.00 4.30
AET 160311P00099500 P 03/11/16 99.5 4.25 4.60
AET 160311P00100000 P 03/11/16 100.0 4.50 4.85
AET 160311P00101000 P 03/11/16 101.0 4.85 5.40
AET 160311P00102000 P 03/11/16 102.0 5.45 5.95
AET 160311P00103000 P 03/11/16 103.0 6.10 6.55
AET 160311P00104000 P 03/11/16 104.0 6.75 7.20
AET 160311P00105000 P 03/11/16 105.0 7.45 7.90
AET 160311P00106000 P 03/11/16 106.0 7.15 8.80
AET 160311P00107000 P 03/11/16 107.0 7.55 9.40
AET 160311P00108000 P 03/11/16 108.0 8.20 10.45
AET 160311P00109000 P 03/11/16 109.0 9.15 11.15
AET 160311P00110000 P 03/11/16 110.0 10.10 11.90
AET 160311P00111000 P 03/11/16 111.0 11.05 13.15
AET 160311P00112000 P 03/11/16 112.0 11.95 13.80
AET 160311P00113000 P 03/11/16 113.0 12.85 14.90
AET 160311P00114000 P 03/11/16 114.0 13.75 15.75
AET 160311P00115000 P 03/11/16 115.0 14.85 17.05
AET 160311P00116000 P 03/11/16 116.0 15.85 17.70
AET 160311P00117000 P 03/11/16 117.0 16.75 18.85
AET 160311P00120000 P 03/11/16 120.0 18.90 22.00
AET 160311P00125000 P 03/11/16 125.0 23.90 27.45
AET 160311P00130000 P 03/11/16 130.0 28.85 32.20
AET 160311P00150000 P 03/11/16 150.0 48.80 52.35
AET 160318C00060000 C 03/18/16 60.0 38.50 41.25
AET 160318C00065000 C 03/18/16 65.0 33.85 36.30
AET 160318C00070000 C 03/18/16 70.0 28.80 31.35
AET 160318C00075000 C 03/18/16 75.0 23.95 26.55
AET 160318C00080000 C 03/18/16 80.0 19.30 21.25
AET 160318C00085000 C 03/18/16 85.0 14.90 16.75
AET 160318C00090000 C 03/18/16 90.0 10.60 12.75
AET 160318C00095000 C 03/18/16 95.0 7.05 7.30
AET 160318C00100000 C 03/18/16 100.0 4.15 4.30
AET 160318C00105000 C 03/18/16 105.0 2.11 2.24
AET 160318C00110000 C 03/18/16 110.0 0.96 1.05
AET 160318C00115000 C 03/18/16 115.0 0.36 0.46
AET 160318C00120000 C 03/18/16 120.0 0.14 0.24
AET 160318C00125000 C 03/18/16 125.0 0.05 0.13
AET 160318C00130000 C 03/18/16 130.0 0.00 0.21
AET 160318C00135000 C 03/18/16 135.0 0.00 0.20
AET 160318C00140000 C 03/18/16 140.0 0.00 0.14
AET 160318C00145000 C 03/18/16 145.0 0.00 0.12
AET 160318C00150000 C 03/18/16 150.0 0.00 0.11
AET 160318C00155000 C 03/18/16 155.0 0.00 0.11
AET 160318P00060000 P 03/18/16 60.0 0.01 0.07
AET 160318P00065000 P 03/18/16 65.0 0.06 0.16
AET 160318P00070000 P 03/18/16 70.0 0.14 0.19
AET 160318P00075000 P 03/18/16 75.0 0.27 0.31
AET 160318P00080000 P 03/18/16 80.0 0.49 0.56
AET 160318P00085000 P 03/18/16 85.0 0.94 1.01
AET 160318P00090000 P 03/18/16 90.0 1.67 1.76
AET 160318P00095000 P 03/18/16 95.0 2.92 3.05
AET 160318P00100000 P 03/18/16 100.0 4.90 5.10
AET 160318P00105000 P 03/18/16 105.0 7.85 8.20
AET 160318P00110000 P 03/18/16 110.0 10.55 12.25
AET 160318P00115000 P 03/18/16 115.0 14.80 16.80
AET 160318P00120000 P 03/18/16 120.0 18.95 21.50
AET 160318P00125000 P 03/18/16 125.0 23.90 26.50
AET 160318P00130000 P 03/18/16 130.0 28.85 31.35
AET 160318P00135000 P 03/18/16 135.0 33.80 36.70
AET 160318P00140000 P 03/18/16 140.0 38.85 41.50
AET 160318P00145000 P 03/18/16 145.0 43.90 47.00
AET 160318P00150000 P 03/18/16 150.0 48.80 51.85
AET 160318P00155000 P 03/18/16 155.0 53.85 56.30
AET 160324C00065000 C 03/24/16 65.0 33.20 36.40
AET 160324C00070000 C 03/24/16 70.0 27.75 31.45
AET 160324C00075000 C 03/24/16 75.0 23.30 26.60
AET 160324C00080000 C 03/24/16 80.0 19.35 21.55
AET 160324C00085000 C 03/24/16 85.0 14.50 17.00
AET 160324C00090000 C 03/24/16 90.0 10.80 12.95
AET 160324C00091000 C 03/24/16 91.0 9.65 12.25
AET 160324C00092000 C 03/24/16 92.0 9.25 11.30
AET 160324C00093000 C 03/24/16 93.0 8.55 10.65
AET 160324C00093500 C 03/24/16 93.5 8.25 10.30
AET 160324C00094000 C 03/24/16 94.0 7.85 9.90
AET 160324C00094500 C 03/24/16 94.5 7.50 9.45
AET 160324C00095000 C 03/24/16 95.0 7.15 9.15
AET 160324C00095500 C 03/24/16 95.5 6.90 8.85
AET 160324C00096000 C 03/24/16 96.0 6.50 8.50
AET 160324C00096500 C 03/24/16 96.5 6.20 8.05
AET 160324C00097000 C 03/24/16 97.0 5.90 7.55
AET 160324C00097500 C 03/24/16 97.5 5.60 7.05
AET 160324C00098000 C 03/24/16 98.0 5.30 5.90
AET 160324C00098500 C 03/24/16 98.5 5.10 5.50
AET 160324C00099000 C 03/24/16 99.0 4.75 5.15
AET 160324C00099500 C 03/24/16 99.5 4.50 4.90
AET 160324C00100000 C 03/24/16 100.0 4.25 4.65
AET 160324C00101000 C 03/24/16 101.0 3.85 4.15
AET 160324C00102000 C 03/24/16 102.0 3.40 3.75
AET 160324C00103000 C 03/24/16 103.0 3.00 3.30
AET 160324C00104000 C 03/24/16 104.0 2.63 2.89
AET 160324C00105000 C 03/24/16 105.0 2.26 2.55
AET 160324C00106000 C 03/24/16 106.0 1.97 2.22
AET 160324C00107000 C 03/24/16 107.0 1.70 1.98
AET 160324C00108000 C 03/24/16 108.0 1.46 1.70
AET 160324C00109000 C 03/24/16 109.0 1.23 1.43
AET 160324C00110000 C 03/24/16 110.0 1.06 1.25
AET 160324C00111000 C 03/24/16 111.0 0.92 1.06
AET 160324C00112000 C 03/24/16 112.0 0.76 0.92
AET 160324C00113000 C 03/24/16 113.0 0.64 0.79
AET 160324C00114000 C 03/24/16 114.0 0.54 0.71
AET 160324C00115000 C 03/24/16 115.0 0.44 0.61
AET 160324C00120000 C 03/24/16 120.0 0.20 0.31
AET 160324C00125000 C 03/24/16 125.0 0.09 0.18
AET 160324C00130000 C 03/24/16 130.0 0.06 0.13
AET 160324P00065000 P 03/24/16 65.0 0.03 0.36
AET 160324P00070000 P 03/24/16 70.0 0.04 0.50
AET 160324P00075000 P 03/24/16 75.0 0.14 0.60
AET 160324P00080000 P 03/24/16 80.0 0.28 0.80
AET 160324P00085000 P 03/24/16 85.0 0.99 1.17
AET 160324P00090000 P 03/24/16 90.0 1.80 2.01
AET 160324P00091000 P 03/24/16 91.0 2.01 2.24
AET 160324P00092000 P 03/24/16 92.0 2.24 2.47
AET 160324P00093000 P 03/24/16 93.0 2.51 2.77
AET 160324P00093500 P 03/24/16 93.5 2.66 2.92
AET 160324P00094000 P 03/24/16 94.0 2.81 3.00
AET 160324P00094500 P 03/24/16 94.5 2.95 3.25
AET 160324P00095000 P 03/24/16 95.0 3.10 3.40
AET 160324P00095500 P 03/24/16 95.5 3.25 3.55
AET 160324P00096000 P 03/24/16 96.0 3.45 3.75
AET 160324P00096500 P 03/24/16 96.5 3.65 3.90
AET 160324P00097000 P 03/24/16 97.0 3.85 4.10
AET 160324P00097500 P 03/24/16 97.5 4.00 4.35
AET 160324P00098000 P 03/24/16 98.0 4.25 4.55
AET 160324P00098500 P 03/24/16 98.5 4.45 4.80
AET 160324P00099000 P 03/24/16 99.0 4.65 5.00
AET 160324P00099500 P 03/24/16 99.5 4.90 5.25
AET 160324P00100000 P 03/24/16 100.0 5.15 5.55
AET 160324P00101000 P 03/24/16 101.0 5.50 6.05
AET 160324P00102000 P 03/24/16 102.0 6.05 6.55
AET 160324P00103000 P 03/24/16 103.0 6.70 7.10
AET 160324P00104000 P 03/24/16 104.0 7.35 7.80
AET 160324P00105000 P 03/24/16 105.0 8.00 8.45
AET 160324P00106000 P 03/24/16 106.0 8.40 9.10
AET 160324P00107000 P 03/24/16 107.0 8.40 10.10
AET 160324P00108000 P 03/24/16 108.0 8.55 10.80
AET 160324P00109000 P 03/24/16 109.0 9.35 11.60
AET 160324P00110000 P 03/24/16 110.0 10.35 12.50
AET 160324P00111000 P 03/24/16 111.0 11.05 13.60
AET 160324P00112000 P 03/24/16 112.0 12.05 14.10
AET 160324P00113000 P 03/24/16 113.0 12.85 14.95
AET 160324P00114000 P 03/24/16 114.0 13.75 16.30
AET 160324P00115000 P 03/24/16 115.0 14.80 17.10
AET 160324P00120000 P 03/24/16 120.0 19.85 22.25
AET 160324P00125000 P 03/24/16 125.0 23.90 26.95
AET 160324P00130000 P 03/24/16 130.0 28.85 32.15
AET 160415C00055000 C 04/15/16 55.0 43.25 46.35
AET 160415C00060000 C 04/15/16 60.0 38.40 41.40
AET 160415C00065000 C 04/15/16 65.0 33.45 36.45
AET 160415C00070000 C 04/15/16 70.0 28.60 31.65
AET 160415C00075000 C 04/15/16 75.0 24.15 26.60
AET 160415C00080000 C 04/15/16 80.0 19.90 21.90
AET 160415C00085000 C 04/15/16 85.0 15.40 17.70
AET 160415C00090000 C 04/15/16 90.0 11.60 13.70
AET 160415C00095000 C 04/15/16 95.0 8.10 8.30
AET 160415C00100000 C 04/15/16 100.0 5.30 5.40
AET 160415C00105000 C 04/15/16 105.0 3.10 3.30
AET 160415C00110000 C 04/15/16 110.0 1.75 1.83
AET 160415C00115000 C 04/15/16 115.0 0.82 0.99
AET 160415C00120000 C 04/15/16 120.0 0.41 0.53
AET 160415C00125000 C 04/15/16 125.0 0.20 0.30
AET 160415C00130000 C 04/15/16 130.0 0.11 0.18
AET 160415C00135000 C 04/15/16 135.0 0.07 0.17
AET 160415C00140000 C 04/15/16 140.0 0.05 0.19
AET 160415C00145000 C 04/15/16 145.0 0.03 0.16
AET 160415C00150000 C 04/15/16 150.0 0.03 0.12
AET 160415C00155000 C 04/15/16 155.0 0.03 0.11
AET 160415C00160000 C 04/15/16 160.0 0.02 0.11
AET 160415C00165000 C 04/15/16 165.0 0.00 0.11
AET 160415C00170000 C 04/15/16 170.0 0.01 0.10
AET 160415C00175000 C 04/15/16 175.0 0.00 0.10
AET 160415P00055000 P 04/15/16 55.0 0.05 0.21
AET 160415P00060000 P 04/15/16 60.0 0.11 0.30
AET 160415P00065000 P 04/15/16 65.0 0.20 0.36
AET 160415P00070000 P 04/15/16 70.0 0.37 0.47
AET 160415P00075000 P 04/15/16 75.0 0.60 0.70
AET 160415P00080000 P 04/15/16 80.0 0.97 1.08
AET 160415P00085000 P 04/15/16 85.0 1.54 1.66
AET 160415P00090000 P 04/15/16 90.0 2.54 2.67
AET 160415P00095000 P 04/15/16 95.0 4.00 4.20
AET 160415P00100000 P 04/15/16 100.0 6.15 6.40
AET 160415P00105000 P 04/15/16 105.0 9.05 9.35
AET 160415P00110000 P 04/15/16 110.0 12.60 12.90
AET 160415P00115000 P 04/15/16 115.0 14.85 17.15
AET 160415P00120000 P 04/15/16 120.0 19.70 21.95
AET 160415P00125000 P 04/15/16 125.0 24.20 26.95
AET 160415P00130000 P 04/15/16 130.0 29.05 32.25
AET 160415P00135000 P 04/15/16 135.0 34.00 37.15
AET 160415P00140000 P 04/15/16 140.0 39.00 42.15
AET 160415P00145000 P 04/15/16 145.0 43.95 46.95
AET 160415P00150000 P 04/15/16 150.0 49.00 52.15
AET 160415P00155000 P 04/15/16 155.0 54.00 57.10
AET 160415P00160000 P 04/15/16 160.0 58.95 62.10
AET 160415P00165000 P 04/15/16 165.0 63.95 67.10
AET 160415P00170000 P 04/15/16 170.0 68.95 72.05
AET 160415P00175000 P 04/15/16 175.0 73.95 76.90
AET 160715C00055000 C 07/15/16 55.0 43.45 46.65
AET 160715C00060000 C 07/15/16 60.0 38.65 41.75
AET 160715C00065000 C 07/15/16 65.0 34.20 37.05
AET 160715C00070000 C 07/15/16 70.0 29.50 32.50
AET 160715C00075000 C 07/15/16 75.0 25.10 28.05
AET 160715C00080000 C 07/15/16 80.0 21.35 23.75
AET 160715C00085000 C 07/15/16 85.0 17.50 19.85
AET 160715C00090000 C 07/15/16 90.0 13.95 16.25
AET 160715C00095000 C 07/15/16 95.0 10.85 11.15
AET 160715C00100000 C 07/15/16 100.0 8.15 8.45
AET 160715C00105000 C 07/15/16 105.0 5.90 6.20
AET 160715C00110000 C 07/15/16 110.0 4.15 4.45
AET 160715C00115000 C 07/15/16 115.0 2.83 3.10
AET 160715C00120000 C 07/15/16 120.0 1.84 2.08
AET 160715C00125000 C 07/15/16 125.0 1.17 1.38
AET 160715C00130000 C 07/15/16 130.0 0.74 0.91
AET 160715C00135000 C 07/15/16 135.0 0.44 0.60
AET 160715C00140000 C 07/15/16 140.0 0.22 0.39
AET 160715C00145000 C 07/15/16 145.0 0.11 0.27
AET 160715C00150000 C 07/15/16 150.0 0.02 0.17
AET 160715C00155000 C 07/15/16 155.0 0.02 0.15
AET 160715C00160000 C 07/15/16 160.0 0.00 0.15
AET 160715P00055000 P 07/15/16 55.0 0.39 0.56
AET 160715P00060000 P 07/15/16 60.0 0.57 0.80
AET 160715P00065000 P 07/15/16 65.0 0.85 1.02
AET 160715P00070000 P 07/15/16 70.0 1.24 1.35
AET 160715P00075000 P 07/15/16 75.0 1.79 1.93
AET 160715P00080000 P 07/15/16 80.0 2.57 2.71
AET 160715P00085000 P 07/15/16 85.0 3.60 3.80
AET 160715P00090000 P 07/15/16 90.0 4.95 5.25
AET 160715P00095000 P 07/15/16 95.0 6.85 7.10
AET 160715P00100000 P 07/15/16 100.0 9.05 9.35
AET 160715P00105000 P 07/15/16 105.0 11.80 12.20
AET 160715P00110000 P 07/15/16 110.0 15.00 15.40
AET 160715P00115000 P 07/15/16 115.0 18.60 19.05
AET 160715P00120000 P 07/15/16 120.0 21.20 23.15
AET 160715P00125000 P 07/15/16 125.0 25.15 27.60
AET 160715P00130000 P 07/15/16 130.0 29.65 32.20
AET 160715P00135000 P 07/15/16 135.0 34.65 36.70
AET 160715P00140000 P 07/15/16 140.0 39.15 41.85
AET 160715P00145000 P 07/15/16 145.0 44.05 46.65
AET 160715P00150000 P 07/15/16 150.0 48.95 51.65
AET 160715P00155000 P 07/15/16 155.0 53.90 56.65
AET 160715P00160000 P 07/15/16 160.0 58.90 61.75
AET 170120C00040000 C 01/20/17 40.0 58.00 61.80
AET 170120C00045000 C 01/20/17 45.0 53.00 57.00
AET 170120C00050000 C 01/20/17 50.0 48.50 52.20
AET 170120C00055000 C 01/20/17 55.0 44.15 47.60
AET 170120C00060000 C 01/20/17 60.0 40.25 43.20
AET 170120C00065000 C 01/20/17 65.0 36.05 38.90
AET 170120C00070000 C 01/20/17 70.0 31.25 34.65
AET 170120C00075000 C 01/20/17 75.0 27.60 28.55
AET 170120C00080000 C 01/20/17 80.0 23.90 24.70
AET 170120C00085000 C 01/20/17 85.0 20.45 21.20
AET 170120C00090000 C 01/20/17 90.0 17.50 17.85
AET 170120C00095000 C 01/20/17 95.0 14.65 15.15
AET 170120C00100000 C 01/20/17 100.0 12.10 12.45
AET 170120C00105000 C 01/20/17 105.0 9.85 10.20
AET 170120C00110000 C 01/20/17 110.0 8.00 8.45
AET 170120C00115000 C 01/20/17 115.0 6.25 6.70
AET 170120C00120000 C 01/20/17 120.0 5.00 5.35
AET 170120C00125000 C 01/20/17 125.0 3.85 4.30
AET 170120C00130000 C 01/20/17 130.0 2.99 3.35
AET 170120C00135000 C 01/20/17 135.0 2.23 2.65
AET 170120C00140000 C 01/20/17 140.0 1.70 2.06
AET 170120C00145000 C 01/20/17 145.0 1.31 1.59
AET 170120C00150000 C 01/20/17 150.0 1.01 1.24
AET 170120C00155000 C 01/20/17 155.0 0.70 0.93
AET 170120C00160000 C 01/20/17 160.0 0.48 0.72
AET 170120C00165000 C 01/20/17 165.0 0.31 0.54
AET 170120C00170000 C 01/20/17 170.0 0.17 0.42
AET 170120C00175000 C 01/20/17 175.0 0.07 0.32
AET 170120C00180000 C 01/20/17 180.0 0.04 0.24
AET 170120C00185000 C 01/20/17 185.0 0.01 0.19
AET 170120C00190000 C 01/20/17 190.0 0.00 0.15
AET 170120C00195000 C 01/20/17 195.0 0.00 0.13
AET 170120P00040000 P 01/20/17 40.0 0.43 0.63
AET 170120P00045000 P 01/20/17 45.0 0.65 0.83
AET 170120P00050000 P 01/20/17 50.0 0.93 1.09
AET 170120P00055000 P 01/20/17 55.0 1.29 1.44
AET 170120P00060000 P 01/20/17 60.0 1.71 1.96
AET 170120P00065000 P 01/20/17 65.0 2.36 2.52
AET 170120P00070000 P 01/20/17 70.0 3.10 3.30
AET 170120P00075000 P 01/20/17 75.0 4.05 4.45
AET 170120P00080000 P 01/20/17 80.0 5.30 5.60
AET 170120P00085000 P 01/20/17 85.0 6.75 7.05
AET 170120P00090000 P 01/20/17 90.0 8.55 8.90
AET 170120P00095000 P 01/20/17 95.0 10.65 11.00
AET 170120P00100000 P 01/20/17 100.0 13.05 13.40
AET 170120P00105000 P 01/20/17 105.0 15.80 16.20
AET 170120P00110000 P 01/20/17 110.0 18.40 19.25
AET 170120P00115000 P 01/20/17 115.0 22.15 22.65
AET 170120P00120000 P 01/20/17 120.0 25.80 26.30
AET 170120P00125000 P 01/20/17 125.0 29.60 30.25
AET 170120P00130000 P 01/20/17 130.0 33.60 34.35
AET 170120P00135000 P 01/20/17 135.0 37.65 38.70
AET 170120P00140000 P 01/20/17 140.0 42.05 43.40
AET 170120P00145000 P 01/20/17 145.0 46.00 48.10
AET 170120P00150000 P 01/20/17 150.0 51.25 52.70
AET 170120P00155000 P 01/20/17 155.0 54.45 57.35
AET 170120P00160000 P 01/20/17 160.0 58.70 62.80
AET 170120P00165000 P 01/20/17 165.0 63.70 67.60
AET 170120P00170000 P 01/20/17 170.0 68.50 72.45
AET 170120P00175000 P 01/20/17 175.0 73.50 77.50
AET 170120P00180000 P 01/20/17 180.0 78.50 82.50
AET 170120P00185000 P 01/20/17 185.0 83.50 87.50
AET 170120P00190000 P 01/20/17 190.0 88.50 92.50
AET 170120P00195000 P 01/20/17 195.0 93.50 97.50
AET 180119C00055000 C 01/19/18 55.0 45.05 49.00
AET 180119C00060000 C 01/19/18 60.0 41.85 45.00
AET 180119C00065000 C 01/19/18 65.0 37.80 41.05
AET 180119C00070000 C 01/19/18 70.0 33.40 36.70
AET 180119C00075000 C 01/19/18 75.0 30.45 32.80
AET 180119C00080000 C 01/19/18 80.0 27.25 29.15
AET 180119C00085000 C 01/19/18 85.0 24.20 26.05
AET 180119C00090000 C 01/19/18 90.0 21.35 23.20
AET 180119C00095000 C 01/19/18 95.0 18.65 20.60
AET 180119C00100000 C 01/19/18 100.0 16.25 18.20
AET 180119C00105000 C 01/19/18 105.0 14.00 16.05
AET 180119C00110000 C 01/19/18 110.0 12.00 14.10
AET 180119C00115000 C 01/19/18 115.0 10.30 12.30
AET 180119C00120000 C 01/19/18 120.0 8.95 10.80
AET 180119C00125000 C 01/19/18 125.0 7.50 9.40
AET 180119C00130000 C 01/19/18 130.0 6.35 8.10
AET 180119C00135000 C 01/19/18 135.0 5.40 7.05
AET 180119C00140000 C 01/19/18 140.0 4.50 6.10
AET 180119C00145000 C 01/19/18 145.0 3.75 5.20
AET 180119C00150000 C 01/19/18 150.0 3.10 4.45
AET 180119C00155000 C 01/19/18 155.0 2.55 3.80
AET 180119C00160000 C 01/19/18 160.0 2.09 3.30
AET 180119C00165000 C 01/19/18 165.0 1.71 2.79
AET 180119C00170000 C 01/19/18 170.0 1.37 2.41
AET 180119C00175000 C 01/19/18 175.0 1.07 2.18
AET 180119P00055000 P 01/19/18 55.0 2.55 3.35
AET 180119P00060000 P 01/19/18 60.0 3.35 4.15
AET 180119P00065000 P 01/19/18 65.0 4.30 5.00
AET 180119P00070000 P 01/19/18 70.0 5.45 6.20
AET 180119P00075000 P 01/19/18 75.0 6.80 7.65
AET 180119P00080000 P 01/19/18 80.0 8.30 9.10
AET 180119P00085000 P 01/19/18 85.0 10.05 10.80
AET 180119P00090000 P 01/19/18 90.0 12.10 12.85
AET 180119P00095000 P 01/19/18 95.0 14.30 15.20
AET 180119P00100000 P 01/19/18 100.0 16.70 18.25
AET 180119P00105000 P 01/19/18 105.0 19.50 21.25
AET 180119P00110000 P 01/19/18 110.0 22.40 23.95
AET 180119P00115000 P 01/19/18 115.0 25.60 26.75
AET 180119P00120000 P 01/19/18 120.0 28.90 30.15
AET 180119P00125000 P 01/19/18 125.0 32.05 33.90
AET 180119P00130000 P 01/19/18 130.0 36.15 38.30
AET 180119P00135000 P 01/19/18 135.0 39.65 42.15
AET 180119P00140000 P 01/19/18 140.0 43.60 45.95
AET 180119P00145000 P 01/19/18 145.0 47.75 50.05
AET 180119P00150000 P 01/19/18 150.0 52.00 54.55
AET 180119P00155000 P 01/19/18 155.0 56.40 58.90
AET 180119P00160000 P 01/19/18 160.0 60.00 63.45
AET 180119P00165000 P 01/19/18 165.0 65.40 68.40
AET 180119P00170000 P 01/19/18 170.0 70.10 73.70
AET 180119P00175000 P 01/19/18 175.0 74.90 78.40

OPRA data is delayed 15 minutes.