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 (2015-03-13)Premium Content

Aetna Inc (AET)
As of May 5 2015 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 150508C00070000 C 05/08/15 70.0 36.55 38.10
AET 150508C00075000 C 05/08/15 75.0 31.55 33.10
AET 150508C00080000 C 05/08/15 80.0 26.55 28.10
AET 150508C00085000 C 05/08/15 85.0 21.40 23.05
AET 150508C00090000 C 05/08/15 90.0 16.50 18.10
AET 150508C00092000 C 05/08/15 92.0 14.75 16.15
AET 150508C00093000 C 05/08/15 93.0 13.70 15.25
AET 150508C00094000 C 05/08/15 94.0 12.80 14.35
AET 150508C00095000 C 05/08/15 95.0 11.75 13.45
AET 150508C00096000 C 05/08/15 96.0 10.75 12.60
AET 150508C00096500 C 05/08/15 96.5 10.30 12.15
AET 150508C00097000 C 05/08/15 97.0 9.80 11.70
AET 150508C00097500 C 05/08/15 97.5 9.25 10.40
AET 150508C00098000 C 05/08/15 98.0 8.80 9.90
AET 150508C00098500 C 05/08/15 98.5 8.30 9.40
AET 150508C00099000 C 05/08/15 99.0 7.80 8.90
AET 150508C00099500 C 05/08/15 99.5 7.35 8.40
AET 150508C00100000 C 05/08/15 100.0 6.85 7.90
AET 150508C00101000 C 05/08/15 101.0 5.85 7.05
AET 150508C00102000 C 05/08/15 102.0 4.85 5.90
AET 150508C00103000 C 05/08/15 103.0 3.95 4.90
AET 150508C00104000 C 05/08/15 104.0 3.00 4.05
AET 150508C00105000 C 05/08/15 105.0 2.28 2.58
AET 150508C00106000 C 05/08/15 106.0 1.50 1.90
AET 150508C00107000 C 05/08/15 107.0 0.94 1.02
AET 150508C00108000 C 05/08/15 108.0 0.49 0.74
AET 150508C00109000 C 05/08/15 109.0 0.22 0.30
AET 150508C00110000 C 05/08/15 110.0 0.11 0.17
AET 150508C00111000 C 05/08/15 111.0 0.06 0.11
AET 150508C00112000 C 05/08/15 112.0 0.03 0.16
AET 150508C00113000 C 05/08/15 113.0 0.04 0.13
AET 150508C00114000 C 05/08/15 114.0 0.01 0.22
AET 150508C00115000 C 05/08/15 115.0 0.00 0.13
AET 150508C00116000 C 05/08/15 116.0 0.00 0.25
AET 150508C00117000 C 05/08/15 117.0 0.00 0.25
AET 150508C00118000 C 05/08/15 118.0 0.00 0.24
AET 150508C00119000 C 05/08/15 119.0 0.00 0.24
AET 150508C00120000 C 05/08/15 120.0 0.00 0.20
AET 150508C00121000 C 05/08/15 121.0 0.00 0.18
AET 150508C00122000 C 05/08/15 122.0 0.00 0.06
AET 150508C00123000 C 05/08/15 123.0 0.00 0.16
AET 150508C00125000 C 05/08/15 125.0 0.00 0.09
AET 150508C00130000 C 05/08/15 130.0 0.00 0.04
AET 150508C00135000 C 05/08/15 135.0 0.00 0.03
AET 150508C00140000 C 05/08/15 140.0 0.00 0.03
AET 150508C00145000 C 05/08/15 145.0 0.00 0.03
AET 150508C00150000 C 05/08/15 150.0 0.00 0.03
AET 150508P00070000 P 05/08/15 70.0 0.00 0.03
AET 150508P00075000 P 05/08/15 75.0 0.00 0.03
AET 150508P00080000 P 05/08/15 80.0 0.00 0.03
AET 150508P00085000 P 05/08/15 85.0 0.00 0.03
AET 150508P00090000 P 05/08/15 90.0 0.00 0.04
AET 150508P00092000 P 05/08/15 92.0 0.00 0.07
AET 150508P00093000 P 05/08/15 93.0 0.00 0.12
AET 150508P00094000 P 05/08/15 94.0 0.00 0.17
AET 150508P00095000 P 05/08/15 95.0 0.00 0.04
AET 150508P00096000 P 05/08/15 96.0 0.00 0.27
AET 150508P00096500 P 05/08/15 96.5 0.00 0.27
AET 150508P00097000 P 05/08/15 97.0 0.00 0.28
AET 150508P00097500 P 05/08/15 97.5 0.00 0.28
AET 150508P00098000 P 05/08/15 98.0 0.00 0.28
AET 150508P00098500 P 05/08/15 98.5 0.00 0.27
AET 150508P00099000 P 05/08/15 99.0 0.00 0.06
AET 150508P00099500 P 05/08/15 99.5 0.00 0.07
AET 150508P00100000 P 05/08/15 100.0 0.00 0.05
AET 150508P00101000 P 05/08/15 101.0 0.01 0.12
AET 150508P00102000 P 05/08/15 102.0 0.02 0.10
AET 150508P00103000 P 05/08/15 103.0 0.09 0.13
AET 150508P00104000 P 05/08/15 104.0 0.15 0.22
AET 150508P00105000 P 05/08/15 105.0 0.28 0.33
AET 150508P00106000 P 05/08/15 106.0 0.49 0.56
AET 150508P00107000 P 05/08/15 107.0 0.87 0.93
AET 150508P00108000 P 05/08/15 108.0 1.40 1.51
AET 150508P00109000 P 05/08/15 109.0 2.12 2.27
AET 150508P00110000 P 05/08/15 110.0 2.27 3.30
AET 150508P00111000 P 05/08/15 111.0 2.65 4.30
AET 150508P00112000 P 05/08/15 112.0 3.65 5.20
AET 150508P00113000 P 05/08/15 113.0 4.70 6.20
AET 150508P00114000 P 05/08/15 114.0 5.65 7.20
AET 150508P00115000 P 05/08/15 115.0 6.65 8.20
AET 150508P00116000 P 05/08/15 116.0 7.60 9.25
AET 150508P00117000 P 05/08/15 117.0 8.65 10.30
AET 150508P00118000 P 05/08/15 118.0 9.65 11.30
AET 150508P00119000 P 05/08/15 119.0 10.70 12.30
AET 150508P00120000 P 05/08/15 120.0 11.75 13.30
AET 150508P00121000 P 05/08/15 121.0 12.80 14.30
AET 150508P00122000 P 05/08/15 122.0 13.90 15.60
AET 150508P00123000 P 05/08/15 123.0 14.95 16.50
AET 150508P00125000 P 05/08/15 125.0 17.05 18.50
AET 150508P00130000 P 05/08/15 130.0 22.10 23.25
AET 150508P00135000 P 05/08/15 135.0 27.10 28.20
AET 150508P00140000 P 05/08/15 140.0 32.10 33.35
AET 150508P00145000 P 05/08/15 145.0 37.10 38.35
AET 150508P00150000 P 05/08/15 150.0 42.10 43.35
AET 150515C00055000 C 05/15/15 55.0 51.80 53.10
AET 150515C00060000 C 05/15/15 60.0 46.25 48.20
AET 150515C00065000 C 05/15/15 65.0 41.25 43.20
AET 150515C00070000 C 05/15/15 70.0 35.95 38.15
AET 150515C00075000 C 05/15/15 75.0 31.55 33.20
AET 150515C00076000 C 05/15/15 76.0 30.75 32.10
AET 150515C00077000 C 05/15/15 77.0 29.70 31.10
AET 150515C00078000 C 05/15/15 78.0 28.75 30.15
AET 150515C00079000 C 05/15/15 79.0 27.65 29.15
AET 150515C00080000 C 05/15/15 80.0 26.60 28.15
AET 150515C00081000 C 05/15/15 81.0 25.80 27.15
AET 150515C00082000 C 05/15/15 82.0 24.80 26.15
AET 150515C00082500 C 05/15/15 82.5 24.30 25.65
AET 150515C00083000 C 05/15/15 83.0 23.80 25.15
AET 150515C00083500 C 05/15/15 83.5 23.30 24.65
AET 150515C00084000 C 05/15/15 84.0 22.80 24.20
AET 150515C00084500 C 05/15/15 84.5 22.30 23.70
AET 150515C00085000 C 05/15/15 85.0 21.50 23.20
AET 150515C00085500 C 05/15/15 85.5 21.30 22.75
AET 150515C00086000 C 05/15/15 86.0 20.75 22.25
AET 150515C00086500 C 05/15/15 86.5 20.35 21.75
AET 150515C00087000 C 05/15/15 87.0 19.85 21.25
AET 150515C00087500 C 05/15/15 87.5 19.35 20.80
AET 150515C00088000 C 05/15/15 88.0 18.80 20.30
AET 150515C00088500 C 05/15/15 88.5 18.25 19.85
AET 150515C00089000 C 05/15/15 89.0 17.80 19.45
AET 150515C00089500 C 05/15/15 89.5 17.35 18.95
AET 150515C00090000 C 05/15/15 90.0 16.75 18.50
AET 150515C00090500 C 05/15/15 90.5 16.30 18.05
AET 150515C00091000 C 05/15/15 91.0 15.80 17.60
AET 150515C00091500 C 05/15/15 91.5 15.30 17.10
AET 150515C00092000 C 05/15/15 92.0 14.85 16.65
AET 150515C00092500 C 05/15/15 92.5 14.35 16.20
AET 150515C00093000 C 05/15/15 93.0 13.85 15.75
AET 150515C00093500 C 05/15/15 93.5 13.35 15.25
AET 150515C00094000 C 05/15/15 94.0 12.85 13.70
AET 150515C00094500 C 05/15/15 94.5 12.35 13.20
AET 150515C00095000 C 05/15/15 95.0 11.85 12.70
AET 150515C00095500 C 05/15/15 95.5 11.35 12.20
AET 150515C00096000 C 05/15/15 96.0 10.85 11.70
AET 150515C00096500 C 05/15/15 96.5 10.35 11.20
AET 150515C00097000 C 05/15/15 97.0 9.85 10.70
AET 150515C00097500 C 05/15/15 97.5 9.35 10.20
AET 150515C00098000 C 05/15/15 98.0 8.90 9.70
AET 150515C00098500 C 05/15/15 98.5 8.40 9.55
AET 150515C00099000 C 05/15/15 99.0 7.90 8.85
AET 150515C00099500 C 05/15/15 99.5 7.45 8.55
AET 150515C00100000 C 05/15/15 100.0 6.95 7.70
AET 150515C00101000 C 05/15/15 101.0 6.00 7.05
AET 150515C00102000 C 05/15/15 102.0 5.10 6.05
AET 150515C00103000 C 05/15/15 103.0 4.30 4.80
AET 150515C00104000 C 05/15/15 104.0 3.45 4.00
AET 150515C00105000 C 05/15/15 105.0 2.72 2.91
AET 150515C00106000 C 05/15/15 106.0 2.10 2.22
AET 150515C00107000 C 05/15/15 107.0 1.54 1.62
AET 150515C00108000 C 05/15/15 108.0 1.07 1.16
AET 150515C00109000 C 05/15/15 109.0 0.73 0.80
AET 150515C00110000 C 05/15/15 110.0 0.46 0.54
AET 150515C00111000 C 05/15/15 111.0 0.31 0.37
AET 150515C00112000 C 05/15/15 112.0 0.21 0.26
AET 150515C00113000 C 05/15/15 113.0 0.15 0.20
AET 150515C00114000 C 05/15/15 114.0 0.11 0.17
AET 150515C00115000 C 05/15/15 115.0 0.09 0.16
AET 150515C00116000 C 05/15/15 116.0 0.06 0.15
AET 150515C00117000 C 05/15/15 117.0 0.03 0.15
AET 150515C00118000 C 05/15/15 118.0 0.02 0.15
AET 150515C00119000 C 05/15/15 119.0 0.02 0.15
AET 150515C00120000 C 05/15/15 120.0 0.04 0.15
AET 150515C00121000 C 05/15/15 121.0 0.03 0.14
AET 150515C00122000 C 05/15/15 122.0 0.02 0.14
AET 150515C00123000 C 05/15/15 123.0 0.02 0.14
AET 150515C00124000 C 05/15/15 124.0 0.02 0.13
AET 150515C00125000 C 05/15/15 125.0 0.02 0.13
AET 150515C00130000 C 05/15/15 130.0 0.00 0.04
AET 150515C00135000 C 05/15/15 135.0 0.00 0.05
AET 150515C00140000 C 05/15/15 140.0 0.00 0.04
AET 150515C00145000 C 05/15/15 145.0 0.00 0.03
AET 150515C00150000 C 05/15/15 150.0 0.00 0.03
AET 150515C00155000 C 05/15/15 155.0 0.00 0.03
AET 150515P00055000 P 05/15/15 55.0 0.00 0.03
AET 150515P00060000 P 05/15/15 60.0 0.00 0.03
AET 150515P00065000 P 05/15/15 65.0 0.00 0.03
AET 150515P00070000 P 05/15/15 70.0 0.00 0.01
AET 150515P00075000 P 05/15/15 75.0 0.00 0.03
AET 150515P00076000 P 05/15/15 76.0 0.00 0.03
AET 150515P00077000 P 05/15/15 77.0 0.00 0.03
AET 150515P00078000 P 05/15/15 78.0 0.00 0.03
AET 150515P00079000 P 05/15/15 79.0 0.00 0.04
AET 150515P00080000 P 05/15/15 80.0 0.00 0.02
AET 150515P00081000 P 05/15/15 81.0 0.00 0.04
AET 150515P00082000 P 05/15/15 82.0 0.00 0.04
AET 150515P00082500 P 05/15/15 82.5 0.00 0.04
AET 150515P00083000 P 05/15/15 83.0 0.00 0.04
AET 150515P00083500 P 05/15/15 83.5 0.00 0.04
AET 150515P00084000 P 05/15/15 84.0 0.00 0.04
AET 150515P00084500 P 05/15/15 84.5 0.00 0.04
AET 150515P00085000 P 05/15/15 85.0 0.00 0.05
AET 150515P00085500 P 05/15/15 85.5 0.00 0.06
AET 150515P00086000 P 05/15/15 86.0 0.00 0.06
AET 150515P00086500 P 05/15/15 86.5 0.00 0.06
AET 150515P00087000 P 05/15/15 87.0 0.00 0.06
AET 150515P00087500 P 05/15/15 87.5 0.00 0.06
AET 150515P00088000 P 05/15/15 88.0 0.00 0.06
AET 150515P00088500 P 05/15/15 88.5 0.00 0.07
AET 150515P00089000 P 05/15/15 89.0 0.00 0.07
AET 150515P00089500 P 05/15/15 89.5 0.00 0.05
AET 150515P00090000 P 05/15/15 90.0 0.00 0.07
AET 150515P00090500 P 05/15/15 90.5 0.00 0.07
AET 150515P00091000 P 05/15/15 91.0 0.00 0.08
AET 150515P00091500 P 05/15/15 91.5 0.00 0.08
AET 150515P00092000 P 05/15/15 92.0 0.00 0.08
AET 150515P00092500 P 05/15/15 92.5 0.00 0.08
AET 150515P00093000 P 05/15/15 93.0 0.00 0.09
AET 150515P00093500 P 05/15/15 93.5 0.01 0.09
AET 150515P00094000 P 05/15/15 94.0 0.01 0.09
AET 150515P00094500 P 05/15/15 94.5 0.01 0.09
AET 150515P00095000 P 05/15/15 95.0 0.01 0.09
AET 150515P00095500 P 05/15/15 95.5 0.02 0.09
AET 150515P00096000 P 05/15/15 96.0 0.03 0.10
AET 150515P00096500 P 05/15/15 96.5 0.03 0.10
AET 150515P00097000 P 05/15/15 97.0 0.03 0.11
AET 150515P00097500 P 05/15/15 97.5 0.04 0.12
AET 150515P00098000 P 05/15/15 98.0 0.05 0.12
AET 150515P00098500 P 05/15/15 98.5 0.05 0.12
AET 150515P00099000 P 05/15/15 99.0 0.05 0.13
AET 150515P00099500 P 05/15/15 99.5 0.05 0.15
AET 150515P00100000 P 05/15/15 100.0 0.06 0.16
AET 150515P00101000 P 05/15/15 101.0 0.10 0.21
AET 150515P00102000 P 05/15/15 102.0 0.24 0.29
AET 150515P00103000 P 05/15/15 103.0 0.36 0.41
AET 150515P00104000 P 05/15/15 104.0 0.51 0.57
AET 150515P00105000 P 05/15/15 105.0 0.75 0.80
AET 150515P00106000 P 05/15/15 106.0 1.05 1.14
AET 150515P00107000 P 05/15/15 107.0 1.45 1.54
AET 150515P00108000 P 05/15/15 108.0 1.98 2.09
AET 150515P00109000 P 05/15/15 109.0 2.62 2.75
AET 150515P00110000 P 05/15/15 110.0 3.20 3.60
AET 150515P00111000 P 05/15/15 111.0 3.25 4.55
AET 150515P00112000 P 05/15/15 112.0 3.70 5.45
AET 150515P00113000 P 05/15/15 113.0 4.60 6.35
AET 150515P00114000 P 05/15/15 114.0 5.60 7.30
AET 150515P00115000 P 05/15/15 115.0 6.60 8.40
AET 150515P00116000 P 05/15/15 116.0 7.60 9.30
AET 150515P00117000 P 05/15/15 117.0 8.55 10.30
AET 150515P00118000 P 05/15/15 118.0 9.55 11.30
AET 150515P00119000 P 05/15/15 119.0 10.60 12.25
AET 150515P00120000 P 05/15/15 120.0 11.55 13.30
AET 150515P00121000 P 05/15/15 121.0 12.60 14.25
AET 150515P00122000 P 05/15/15 122.0 13.60 15.35
AET 150515P00123000 P 05/15/15 123.0 14.60 16.35
AET 150515P00124000 P 05/15/15 124.0 15.70 17.30
AET 150515P00125000 P 05/15/15 125.0 16.70 18.80
AET 150515P00130000 P 05/15/15 130.0 21.95 23.40
AET 150515P00135000 P 05/15/15 135.0 27.10 28.30
AET 150515P00140000 P 05/15/15 140.0 32.10 33.30
AET 150515P00145000 P 05/15/15 145.0 37.10 38.30
AET 150515P00150000 P 05/15/15 150.0 42.10 43.30
AET 150515P00155000 P 05/15/15 155.0 47.10 48.30
AET 150522C00085000 C 05/22/15 85.0 21.75 23.45
AET 150522C00090000 C 05/22/15 90.0 16.80 18.85
AET 150522C00092000 C 05/22/15 92.0 14.80 16.95
AET 150522C00093000 C 05/22/15 93.0 13.85 16.05
AET 150522C00094000 C 05/22/15 94.0 12.90 15.05
AET 150522C00095000 C 05/22/15 95.0 11.85 13.90
AET 150522C00096000 C 05/22/15 96.0 10.85 13.15
AET 150522C00096500 C 05/22/15 96.5 10.40 12.65
AET 150522C00097000 C 05/22/15 97.0 9.90 12.20
AET 150522C00097500 C 05/22/15 97.5 9.45 11.70
AET 150522C00098000 C 05/22/15 98.0 8.90 11.15
AET 150522C00098500 C 05/22/15 98.5 8.45 10.60
AET 150522C00099000 C 05/22/15 99.0 7.95 10.20
AET 150522C00099500 C 05/22/15 99.5 7.60 9.70
AET 150522C00100000 C 05/22/15 100.0 7.15 9.10
AET 150522C00101000 C 05/22/15 101.0 6.25 8.30
AET 150522C00102000 C 05/22/15 102.0 5.35 7.40
AET 150522C00103000 C 05/22/15 103.0 4.50 6.15
AET 150522C00104000 C 05/22/15 104.0 3.70 5.45
AET 150522C00105000 C 05/22/15 105.0 3.15 3.70
AET 150522C00106000 C 05/22/15 106.0 2.39 2.70
AET 150522C00107000 C 05/22/15 107.0 1.85 2.08
AET 150522C00108000 C 05/22/15 108.0 1.46 1.55
AET 150522C00109000 C 05/22/15 109.0 1.06 1.16
AET 150522C00110000 C 05/22/15 110.0 0.70 0.95
AET 150522C00111000 C 05/22/15 111.0 0.54 0.75
AET 150522C00112000 C 05/22/15 112.0 0.36 0.58
AET 150522C00113000 C 05/22/15 113.0 0.31 0.47
AET 150522C00114000 C 05/22/15 114.0 0.24 0.44
AET 150522C00115000 C 05/22/15 115.0 0.16 0.51
AET 150522C00116000 C 05/22/15 116.0 0.12 0.40
AET 150522C00117000 C 05/22/15 117.0 0.10 0.41
AET 150522C00118000 C 05/22/15 118.0 0.06 0.39
AET 150522C00119000 C 05/22/15 119.0 0.07 0.46
AET 150522C00120000 C 05/22/15 120.0 0.02 0.36
AET 150522C00121000 C 05/22/15 121.0 0.03 0.47
AET 150522C00125000 C 05/22/15 125.0 0.01 0.34
AET 150522C00130000 C 05/22/15 130.0 0.02 0.24
AET 150522P00085000 P 05/22/15 85.0 0.00 0.13
AET 150522P00090000 P 05/22/15 90.0 0.02 0.36
AET 150522P00092000 P 05/22/15 92.0 0.02 0.50
AET 150522P00093000 P 05/22/15 93.0 0.03 0.50
AET 150522P00094000 P 05/22/15 94.0 0.04 0.34
AET 150522P00095000 P 05/22/15 95.0 0.04 0.50
AET 150522P00096000 P 05/22/15 96.0 0.06 0.37
AET 150522P00096500 P 05/22/15 96.5 0.07 0.38
AET 150522P00097000 P 05/22/15 97.0 0.06 0.50
AET 150522P00097500 P 05/22/15 97.5 0.01 0.40
AET 150522P00098000 P 05/22/15 98.0 0.02 0.50
AET 150522P00098500 P 05/22/15 98.5 0.05 0.44
AET 150522P00099000 P 05/22/15 99.0 0.07 0.46
AET 150522P00099500 P 05/22/15 99.5 0.08 0.48
AET 150522P00100000 P 05/22/15 100.0 0.14 0.51
AET 150522P00101000 P 05/22/15 101.0 0.34 0.43
AET 150522P00102000 P 05/22/15 102.0 0.48 0.55
AET 150522P00103000 P 05/22/15 103.0 0.62 0.68
AET 150522P00104000 P 05/22/15 104.0 0.81 0.90
AET 150522P00105000 P 05/22/15 105.0 1.08 1.16
AET 150522P00106000 P 05/22/15 106.0 1.41 1.51
AET 150522P00107000 P 05/22/15 107.0 1.84 1.93
AET 150522P00108000 P 05/22/15 108.0 2.29 2.49
AET 150522P00109000 P 05/22/15 109.0 2.70 3.10
AET 150522P00110000 P 05/22/15 110.0 3.10 3.95
AET 150522P00111000 P 05/22/15 111.0 3.75 4.75
AET 150522P00112000 P 05/22/15 112.0 3.85 5.65
AET 150522P00113000 P 05/22/15 113.0 4.60 6.50
AET 150522P00114000 P 05/22/15 114.0 5.60 7.45
AET 150522P00115000 P 05/22/15 115.0 6.60 8.40
AET 150522P00116000 P 05/22/15 116.0 7.60 9.45
AET 150522P00117000 P 05/22/15 117.0 8.60 10.35
AET 150522P00118000 P 05/22/15 118.0 9.60 11.35
AET 150522P00119000 P 05/22/15 119.0 10.65 12.35
AET 150522P00120000 P 05/22/15 120.0 11.55 13.40
AET 150522P00121000 P 05/22/15 121.0 12.55 14.40
AET 150522P00125000 P 05/22/15 125.0 16.65 18.35
AET 150522P00130000 P 05/22/15 130.0 21.75 23.35
AET 150529C00085000 C 05/29/15 85.0 21.75 23.65
AET 150529C00090000 C 05/29/15 90.0 16.80 19.05
AET 150529C00095000 C 05/29/15 95.0 11.90 14.25
AET 150529C00096000 C 05/29/15 96.0 10.90 13.25
AET 150529C00096500 C 05/29/15 96.5 10.40 12.75
AET 150529C00097000 C 05/29/15 97.0 9.90 12.25
AET 150529C00097500 C 05/29/15 97.5 9.50 11.80
AET 150529C00098000 C 05/29/15 98.0 9.00 11.30
AET 150529C00098500 C 05/29/15 98.5 8.55 10.80
AET 150529C00099000 C 05/29/15 99.0 8.15 10.30
AET 150529C00099500 C 05/29/15 99.5 7.75 9.85
AET 150529C00100000 C 05/29/15 100.0 7.30 9.25
AET 150529C00101000 C 05/29/15 101.0 6.40 8.50
AET 150529C00102000 C 05/29/15 102.0 5.60 7.45
AET 150529C00103000 C 05/29/15 103.0 4.75 6.70
AET 150529C00104000 C 05/29/15 104.0 4.05 4.70
AET 150529C00105000 C 05/29/15 105.0 3.40 3.95
AET 150529C00106000 C 05/29/15 106.0 2.82 3.00
AET 150529C00107000 C 05/29/15 107.0 2.26 2.33
AET 150529C00108000 C 05/29/15 108.0 1.78 1.85
AET 150529C00109000 C 05/29/15 109.0 1.38 1.43
AET 150529C00110000 C 05/29/15 110.0 1.04 1.10
AET 150529C00111000 C 05/29/15 111.0 0.79 0.83
AET 150529C00112000 C 05/29/15 112.0 0.59 0.64
AET 150529C00113000 C 05/29/15 113.0 0.36 0.60
AET 150529C00114000 C 05/29/15 114.0 0.30 0.61
AET 150529C00115000 C 05/29/15 115.0 0.24 0.63
AET 150529C00116000 C 05/29/15 116.0 0.14 0.49
AET 150529C00117000 C 05/29/15 117.0 0.13 0.38
AET 150529C00118000 C 05/29/15 118.0 0.12 0.40
AET 150529C00119000 C 05/29/15 119.0 0.10 0.49
AET 150529C00120000 C 05/29/15 120.0 0.05 0.39
AET 150529C00121000 C 05/29/15 121.0 0.03 0.46
AET 150529C00122000 C 05/29/15 122.0 0.05 0.47
AET 150529C00125000 C 05/29/15 125.0 0.02 0.34
AET 150529C00130000 C 05/29/15 130.0 0.01 0.31
AET 150529P00085000 P 05/29/15 85.0 0.01 0.21
AET 150529P00090000 P 05/29/15 90.0 0.02 0.36
AET 150529P00095000 P 05/29/15 95.0 0.01 0.39
AET 150529P00096000 P 05/29/15 96.0 0.04 0.43
AET 150529P00096500 P 05/29/15 96.5 0.04 0.50
AET 150529P00097000 P 05/29/15 97.0 0.02 0.50
AET 150529P00097500 P 05/29/15 97.5 0.03 0.50
AET 150529P00098000 P 05/29/15 98.0 0.06 0.51
AET 150529P00098500 P 05/29/15 98.5 0.16 0.41
AET 150529P00099000 P 05/29/15 99.0 0.17 0.43
AET 150529P00099500 P 05/29/15 99.5 0.18 0.48
AET 150529P00100000 P 05/29/15 100.0 0.36 0.45
AET 150529P00101000 P 05/29/15 101.0 0.50 0.56
AET 150529P00102000 P 05/29/15 102.0 0.60 0.71
AET 150529P00103000 P 05/29/15 103.0 0.84 0.88
AET 150529P00104000 P 05/29/15 104.0 1.07 1.12
AET 150529P00105000 P 05/29/15 105.0 1.37 1.44
AET 150529P00106000 P 05/29/15 106.0 1.71 1.78
AET 150529P00107000 P 05/29/15 107.0 2.15 2.25
AET 150529P00108000 P 05/29/15 108.0 2.66 2.78
AET 150529P00109000 P 05/29/15 109.0 3.25 3.40
AET 150529P00110000 P 05/29/15 110.0 3.90 4.10
AET 150529P00111000 P 05/29/15 111.0 4.45 4.80
AET 150529P00112000 P 05/29/15 112.0 4.05 5.75
AET 150529P00113000 P 05/29/15 113.0 4.80 6.60
AET 150529P00114000 P 05/29/15 114.0 5.60 7.50
AET 150529P00115000 P 05/29/15 115.0 6.55 8.55
AET 150529P00116000 P 05/29/15 116.0 7.55 9.40
AET 150529P00117000 P 05/29/15 117.0 8.55 10.45
AET 150529P00118000 P 05/29/15 118.0 9.60 11.35
AET 150529P00119000 P 05/29/15 119.0 10.60 12.35
AET 150529P00120000 P 05/29/15 120.0 11.60 13.40
AET 150529P00121000 P 05/29/15 121.0 12.60 14.40
AET 150529P00122000 P 05/29/15 122.0 13.60 15.35
AET 150529P00125000 P 05/29/15 125.0 16.65 18.40
AET 150529P00130000 P 05/29/15 130.0 21.65 23.35
AET 150605C00090000 C 06/05/15 90.0 16.80 19.25
AET 150605C00095000 C 06/05/15 95.0 11.95 14.25
AET 150605C00096000 C 06/05/15 96.0 10.95 13.35
AET 150605C00096500 C 06/05/15 96.5 10.60 12.65
AET 150605C00097000 C 06/05/15 97.0 10.00 12.20
AET 150605C00097500 C 06/05/15 97.5 9.50 11.90
AET 150605C00098000 C 06/05/15 98.0 9.10 11.30
AET 150605C00098500 C 06/05/15 98.5 8.60 10.90
AET 150605C00099000 C 06/05/15 99.0 8.35 10.50
AET 150605C00099500 C 06/05/15 99.5 7.90 9.80
AET 150605C00100000 C 06/05/15 100.0 7.35 9.35
AET 150605C00101000 C 06/05/15 101.0 6.60 8.45
AET 150605C00102000 C 06/05/15 102.0 5.80 7.55
AET 150605C00103000 C 06/05/15 103.0 5.00 6.70
AET 150605C00104000 C 06/05/15 104.0 4.30 4.95
AET 150605C00105000 C 06/05/15 105.0 3.60 4.00
AET 150605C00106000 C 06/05/15 106.0 3.00 3.40
AET 150605C00107000 C 06/05/15 107.0 2.55 2.67
AET 150605C00108000 C 06/05/15 108.0 1.99 2.23
AET 150605C00109000 C 06/05/15 109.0 1.58 1.95
AET 150605C00110000 C 06/05/15 110.0 1.24 1.48
AET 150605C00111000 C 06/05/15 111.0 0.98 1.32
AET 150605C00112000 C 06/05/15 112.0 0.76 1.08
AET 150605C00113000 C 06/05/15 113.0 0.57 0.74
AET 150605C00114000 C 06/05/15 114.0 0.44 0.78
AET 150605C00115000 C 06/05/15 115.0 0.35 0.61
AET 150605C00116000 C 06/05/15 116.0 0.25 0.47
AET 150605C00117000 C 06/05/15 117.0 0.21 0.49
AET 150605C00118000 C 06/05/15 118.0 0.13 0.43
AET 150605C00119000 C 06/05/15 119.0 0.11 0.37
AET 150605C00120000 C 06/05/15 120.0 0.09 0.38
AET 150605C00121000 C 06/05/15 121.0 0.03 0.42
AET 150605C00122000 C 06/05/15 122.0 0.05 0.45
AET 150605C00123000 C 06/05/15 123.0 0.04 0.45
AET 150605C00125000 C 06/05/15 125.0 0.03 0.41
AET 150605P00090000 P 06/05/15 90.0 0.04 0.35
AET 150605P00095000 P 06/05/15 95.0 0.07 0.45
AET 150605P00096000 P 06/05/15 96.0 0.10 0.49
AET 150605P00096500 P 06/05/15 96.5 0.13 0.50
AET 150605P00097000 P 06/05/15 97.0 0.18 0.49
AET 150605P00097500 P 06/05/15 97.5 0.20 0.39
AET 150605P00098000 P 06/05/15 98.0 0.22 0.44
AET 150605P00098500 P 06/05/15 98.5 0.24 0.50
AET 150605P00099000 P 06/05/15 99.0 0.28 0.51
AET 150605P00099500 P 06/05/15 99.5 0.32 0.56
AET 150605P00100000 P 06/05/15 100.0 0.40 0.61
AET 150605P00101000 P 06/05/15 101.0 0.55 0.77
AET 150605P00102000 P 06/05/15 102.0 0.69 0.94
AET 150605P00103000 P 06/05/15 103.0 0.88 1.18
AET 150605P00104000 P 06/05/15 104.0 1.10 1.43
AET 150605P00105000 P 06/05/15 105.0 1.50 1.76
AET 150605P00106000 P 06/05/15 106.0 1.79 2.14
AET 150605P00107000 P 06/05/15 107.0 2.42 2.54
AET 150605P00108000 P 06/05/15 108.0 2.91 3.15
AET 150605P00109000 P 06/05/15 109.0 3.35 3.75
AET 150605P00110000 P 06/05/15 110.0 4.05 4.45
AET 150605P00111000 P 06/05/15 111.0 4.65 5.15
AET 150605P00112000 P 06/05/15 112.0 4.60 5.95
AET 150605P00113000 P 06/05/15 113.0 5.05 6.75
AET 150605P00114000 P 06/05/15 114.0 5.80 7.70
AET 150605P00115000 P 06/05/15 115.0 6.65 8.60
AET 150605P00116000 P 06/05/15 116.0 7.50 9.45
AET 150605P00117000 P 06/05/15 117.0 8.55 10.50
AET 150605P00118000 P 06/05/15 118.0 9.55 11.45
AET 150605P00119000 P 06/05/15 119.0 10.55 12.45
AET 150605P00120000 P 06/05/15 120.0 11.60 13.40
AET 150605P00121000 P 06/05/15 121.0 12.60 14.30
AET 150605P00122000 P 06/05/15 122.0 13.60 15.40
AET 150605P00123000 P 06/05/15 123.0 14.60 16.35
AET 150605P00125000 P 06/05/15 125.0 16.60 18.35
AET 150612C00095000 C 06/12/15 95.0 11.65 14.50
AET 150612C00096000 C 06/12/15 96.0 10.80 13.55
AET 150612C00096500 C 06/12/15 96.5 10.30 13.10
AET 150612C00097000 C 06/12/15 97.0 10.20 12.55
AET 150612C00097500 C 06/12/15 97.5 9.75 12.15
AET 150612C00098000 C 06/12/15 98.0 9.25 11.70
AET 150612C00098500 C 06/12/15 98.5 8.85 11.20
AET 150612C00099000 C 06/12/15 99.0 8.35 10.65
AET 150612C00099500 C 06/12/15 99.5 7.85 10.20
AET 150612C00100000 C 06/12/15 100.0 7.60 9.75
AET 150612C00101000 C 06/12/15 101.0 6.75 8.85
AET 150612C00102000 C 06/12/15 102.0 5.95 7.95
AET 150612C00103000 C 06/12/15 103.0 5.20 7.15
AET 150612C00104000 C 06/12/15 104.0 4.50 6.25
AET 150612C00105000 C 06/12/15 105.0 3.85 4.30
AET 150612C00106000 C 06/12/15 106.0 3.25 3.70
AET 150612C00107000 C 06/12/15 107.0 2.74 2.95
AET 150612C00108000 C 06/12/15 108.0 2.27 2.44
AET 150612C00109000 C 06/12/15 109.0 1.83 2.26
AET 150612C00110000 C 06/12/15 110.0 1.46 1.85
AET 150612C00111000 C 06/12/15 111.0 1.20 1.60
AET 150612C00112000 C 06/12/15 112.0 0.95 1.33
AET 150612C00113000 C 06/12/15 113.0 0.73 1.21
AET 150612C00114000 C 06/12/15 114.0 0.60 1.09
AET 150612C00115000 C 06/12/15 115.0 0.48 0.95
AET 150612C00116000 C 06/12/15 116.0 0.37 0.71
AET 150612C00117000 C 06/12/15 117.0 0.33 0.66
AET 150612C00118000 C 06/12/15 118.0 0.27 0.53
AET 150612C00119000 C 06/12/15 119.0 0.23 0.45
AET 150612C00120000 C 06/12/15 120.0 0.16 0.40
AET 150612C00121000 C 06/12/15 121.0 0.06 0.38
AET 150612C00122000 C 06/12/15 122.0 0.10 0.47
AET 150612C00123000 C 06/12/15 123.0 0.07 0.46
AET 150612P00095000 P 06/12/15 95.0 0.10 0.35
AET 150612P00096000 P 06/12/15 96.0 0.22 0.40
AET 150612P00096500 P 06/12/15 96.5 0.26 0.42
AET 150612P00097000 P 06/12/15 97.0 0.30 0.46
AET 150612P00097500 P 06/12/15 97.5 0.27 0.54
AET 150612P00098000 P 06/12/15 98.0 0.32 0.57
AET 150612P00098500 P 06/12/15 98.5 0.34 0.66
AET 150612P00099000 P 06/12/15 99.0 0.36 0.67
AET 150612P00099500 P 06/12/15 99.5 0.51 0.72
AET 150612P00100000 P 06/12/15 100.0 0.57 0.79
AET 150612P00101000 P 06/12/15 101.0 0.64 0.96
AET 150612P00102000 P 06/12/15 102.0 0.83 1.17
AET 150612P00103000 P 06/12/15 103.0 1.06 1.41
AET 150612P00104000 P 06/12/15 104.0 1.30 1.70
AET 150612P00105000 P 06/12/15 105.0 1.72 2.03
AET 150612P00106000 P 06/12/15 106.0 1.96 2.43
AET 150612P00107000 P 06/12/15 107.0 2.44 2.88
AET 150612P00108000 P 06/12/15 108.0 3.00 3.45
AET 150612P00109000 P 06/12/15 109.0 3.50 4.00
AET 150612P00110000 P 06/12/15 110.0 4.05 4.65
AET 150612P00111000 P 06/12/15 111.0 4.80 5.45
AET 150612P00112000 P 06/12/15 112.0 4.40 6.20
AET 150612P00113000 P 06/12/15 113.0 5.05 7.00
AET 150612P00114000 P 06/12/15 114.0 5.80 7.90
AET 150612P00115000 P 06/12/15 115.0 6.60 8.75
AET 150612P00116000 P 06/12/15 116.0 7.60 9.60
AET 150612P00117000 P 06/12/15 117.0 8.50 10.95
AET 150612P00118000 P 06/12/15 118.0 9.50 11.80
AET 150612P00119000 P 06/12/15 119.0 10.50 12.60
AET 150612P00120000 P 06/12/15 120.0 11.55 13.90
AET 150612P00121000 P 06/12/15 121.0 12.55 14.45
AET 150612P00122000 P 06/12/15 122.0 13.60 15.45
AET 150612P00123000 P 06/12/15 123.0 14.60 16.40
AET 150619C00060000 C 06/19/15 60.0 46.75 48.40
AET 150619C00065000 C 06/19/15 65.0 41.70 43.45
AET 150619C00070000 C 06/19/15 70.0 36.75 38.55
AET 150619C00075000 C 06/19/15 75.0 31.75 33.70
AET 150619C00080000 C 06/19/15 80.0 26.80 29.00
AET 150619C00085000 C 06/19/15 85.0 21.85 24.10
AET 150619C00090000 C 06/19/15 90.0 16.90 19.00
AET 150619C00095000 C 06/19/15 95.0 12.15 14.35
AET 150619C00100000 C 06/19/15 100.0 7.85 9.65
AET 150619C00105000 C 06/19/15 105.0 4.25 4.45
AET 150619C00110000 C 06/19/15 110.0 1.79 1.92
AET 150619C00115000 C 06/19/15 115.0 0.62 0.73
AET 150619C00120000 C 06/19/15 120.0 0.25 0.33
AET 150619C00125000 C 06/19/15 125.0 0.13 0.20
AET 150619C00130000 C 06/19/15 130.0 0.03 0.15
AET 150619C00135000 C 06/19/15 135.0 0.03 0.14
AET 150619C00140000 C 06/19/15 140.0 0.02 0.13
AET 150619C00145000 C 06/19/15 145.0 0.00 0.11
AET 150619C00150000 C 06/19/15 150.0 0.00 0.09
AET 150619C00155000 C 06/19/15 155.0 0.00 0.07
AET 150619P00060000 P 06/19/15 60.0 0.00 0.04
AET 150619P00065000 P 06/19/15 65.0 0.00 0.04
AET 150619P00070000 P 06/19/15 70.0 0.00 0.07
AET 150619P00075000 P 06/19/15 75.0 0.00 0.08
AET 150619P00080000 P 06/19/15 80.0 0.02 0.09
AET 150619P00085000 P 06/19/15 85.0 0.03 0.11
AET 150619P00090000 P 06/19/15 90.0 0.11 0.21
AET 150619P00095000 P 06/19/15 95.0 0.34 0.40
AET 150619P00100000 P 06/19/15 100.0 0.88 0.95
AET 150619P00105000 P 06/19/15 105.0 2.16 2.31
AET 150619P00110000 P 06/19/15 110.0 4.65 4.85
AET 150619P00115000 P 06/19/15 115.0 7.00 8.80
AET 150619P00120000 P 06/19/15 120.0 11.50 13.40
AET 150619P00125000 P 06/19/15 125.0 16.60 18.35
AET 150619P00130000 P 06/19/15 130.0 21.60 23.30
AET 150619P00135000 P 06/19/15 135.0 26.65 28.40
AET 150619P00140000 P 06/19/15 140.0 31.70 33.25
AET 150619P00145000 P 06/19/15 145.0 36.85 38.30
AET 150619P00150000 P 06/19/15 150.0 41.95 43.20
AET 150619P00155000 P 06/19/15 155.0 47.05 48.25
AET 150717C00045000 C 07/17/15 45.0 61.60 63.50
AET 150717C00050000 C 07/17/15 50.0 56.65 58.50
AET 150717C00055000 C 07/17/15 55.0 51.65 53.50
AET 150717C00060000 C 07/17/15 60.0 46.60 48.65
AET 150717C00065000 C 07/17/15 65.0 41.70 43.70
AET 150717C00070000 C 07/17/15 70.0 36.70 38.85
AET 150717C00075000 C 07/17/15 75.0 31.90 34.05
AET 150717C00080000 C 07/17/15 80.0 26.80 29.15
AET 150717C00085000 C 07/17/15 85.0 21.95 24.10
AET 150717C00090000 C 07/17/15 90.0 17.25 19.70
AET 150717C00095000 C 07/17/15 95.0 12.55 14.70
AET 150717C00100000 C 07/17/15 100.0 8.50 10.40
AET 150717C00105000 C 07/17/15 105.0 5.10 5.25
AET 150717C00110000 C 07/17/15 110.0 2.64 2.73
AET 150717C00115000 C 07/17/15 115.0 1.16 1.30
AET 150717C00120000 C 07/17/15 120.0 0.49 0.59
AET 150717C00125000 C 07/17/15 125.0 0.24 0.33
AET 150717C00130000 C 07/17/15 130.0 0.12 0.22
AET 150717P00045000 P 07/17/15 45.0 0.00 0.03
AET 150717P00050000 P 07/17/15 50.0 0.00 0.04
AET 150717P00055000 P 07/17/15 55.0 0.00 0.04
AET 150717P00060000 P 07/17/15 60.0 0.00 0.07
AET 150717P00065000 P 07/17/15 65.0 0.00 0.08
AET 150717P00070000 P 07/17/15 70.0 0.01 0.08
AET 150717P00075000 P 07/17/15 75.0 0.03 0.09
AET 150717P00080000 P 07/17/15 80.0 0.08 0.14
AET 150717P00085000 P 07/17/15 85.0 0.18 0.24
AET 150717P00090000 P 07/17/15 90.0 0.38 0.45
AET 150717P00095000 P 07/17/15 95.0 0.78 0.85
AET 150717P00100000 P 07/17/15 100.0 1.58 1.68
AET 150717P00105000 P 07/17/15 105.0 3.10 3.25
AET 150717P00110000 P 07/17/15 110.0 5.65 5.85
AET 150717P00115000 P 07/17/15 115.0 8.90 9.50
AET 150717P00120000 P 07/17/15 120.0 11.80 14.00
AET 150717P00125000 P 07/17/15 125.0 16.40 18.75
AET 150717P00130000 P 07/17/15 130.0 21.30 24.30
AET 151016C00050000 C 10/16/15 50.0 56.50 58.45
AET 151016C00055000 C 10/16/15 55.0 51.20 53.65
AET 151016C00060000 C 10/16/15 60.0 46.80 48.95
AET 151016C00065000 C 10/16/15 65.0 41.85 44.20
AET 151016C00070000 C 10/16/15 70.0 36.95 39.60
AET 151016C00075000 C 10/16/15 75.0 32.05 34.30
AET 151016C00080000 C 10/16/15 80.0 27.20 29.90
AET 151016C00085000 C 10/16/15 85.0 22.60 24.70
AET 151016C00090000 C 10/16/15 90.0 18.05 20.25
AET 151016C00095000 C 10/16/15 95.0 14.05 15.90
AET 151016C00100000 C 10/16/15 100.0 10.40 10.65
AET 151016C00105000 C 10/16/15 105.0 7.25 7.50
AET 151016C00110000 C 10/16/15 110.0 4.80 5.00
AET 151016C00115000 C 10/16/15 115.0 3.05 3.20
AET 151016C00120000 C 10/16/15 120.0 1.84 1.94
AET 151016C00125000 C 10/16/15 125.0 1.10 1.16
AET 151016C00130000 C 10/16/15 130.0 0.64 0.72
AET 151016C00135000 C 10/16/15 135.0 0.38 0.46
AET 151016C00140000 C 10/16/15 140.0 0.22 0.32
AET 151016C00145000 C 10/16/15 145.0 0.11 0.24
AET 151016P00050000 P 10/16/15 50.0 0.01 0.11
AET 151016P00055000 P 10/16/15 55.0 0.02 0.13
AET 151016P00060000 P 10/16/15 60.0 0.06 0.14
AET 151016P00065000 P 10/16/15 65.0 0.11 0.19
AET 151016P00070000 P 10/16/15 70.0 0.18 0.27
AET 151016P00075000 P 10/16/15 75.0 0.32 0.34
AET 151016P00080000 P 10/16/15 80.0 0.51 0.55
AET 151016P00085000 P 10/16/15 85.0 0.84 0.89
AET 151016P00090000 P 10/16/15 90.0 1.38 1.45
AET 151016P00095000 P 10/16/15 95.0 2.22 2.30
AET 151016P00100000 P 10/16/15 100.0 3.50 3.65
AET 151016P00105000 P 10/16/15 105.0 5.35 5.50
AET 151016P00110000 P 10/16/15 110.0 7.90 8.05
AET 151016P00115000 P 10/16/15 115.0 11.10 11.30
AET 151016P00120000 P 10/16/15 120.0 14.65 15.20
AET 151016P00125000 P 10/16/15 125.0 17.05 19.45
AET 151016P00130000 P 10/16/15 130.0 21.40 24.00
AET 151016P00135000 P 10/16/15 135.0 26.15 28.85
AET 151016P00140000 P 10/16/15 140.0 31.05 33.90
AET 151016P00145000 P 10/16/15 145.0 36.05 38.75
AET 160115C00040000 C 01/15/16 40.0 66.80 68.25
AET 160115C00045000 C 01/15/16 45.0 61.85 63.40
AET 160115C00050000 C 01/15/16 50.0 56.65 58.65
AET 160115C00055000 C 01/15/16 55.0 51.85 54.05
AET 160115C00060000 C 01/15/16 60.0 46.95 49.20
AET 160115C00065000 C 01/15/16 65.0 41.95 44.40
AET 160115C00070000 C 01/15/16 70.0 37.20 39.60
AET 160115C00075000 C 01/15/16 75.0 32.55 34.70
AET 160115C00080000 C 01/15/16 80.0 27.75 30.10
AET 160115C00085000 C 01/15/16 85.0 23.40 25.55
AET 160115C00090000 C 01/15/16 90.0 19.20 21.25
AET 160115C00095000 C 01/15/16 95.0 15.50 17.25
AET 160115C00100000 C 01/15/16 100.0 12.05 12.25
AET 160115C00105000 C 01/15/16 105.0 9.10 9.25
AET 160115C00110000 C 01/15/16 110.0 6.70 6.80
AET 160115C00115000 C 01/15/16 115.0 4.70 4.85
AET 160115C00120000 C 01/15/16 120.0 3.25 3.40
AET 160115C00125000 C 01/15/16 125.0 2.21 2.31
AET 160115C00130000 C 01/15/16 130.0 1.50 1.59
AET 160115C00135000 C 01/15/16 135.0 0.94 1.09
AET 160115C00140000 C 01/15/16 140.0 0.66 0.76
AET 160115C00145000 C 01/15/16 145.0 0.42 0.54
AET 160115P00040000 P 01/15/16 40.0 0.06 0.11
AET 160115P00045000 P 01/15/16 45.0 0.05 0.15
AET 160115P00050000 P 01/15/16 50.0 0.10 0.20
AET 160115P00055000 P 01/15/16 55.0 0.17 0.28
AET 160115P00060000 P 01/15/16 60.0 0.25 0.37
AET 160115P00065000 P 01/15/16 65.0 0.39 0.47
AET 160115P00070000 P 01/15/16 70.0 0.57 0.64
AET 160115P00075000 P 01/15/16 75.0 0.82 0.88
AET 160115P00080000 P 01/15/16 80.0 1.23 1.26
AET 160115P00085000 P 01/15/16 85.0 1.73 1.81
AET 160115P00090000 P 01/15/16 90.0 2.52 2.64
AET 160115P00095000 P 01/15/16 95.0 3.65 3.80
AET 160115P00100000 P 01/15/16 100.0 5.15 5.35
AET 160115P00105000 P 01/15/16 105.0 7.15 7.40
AET 160115P00110000 P 01/15/16 110.0 9.70 9.95
AET 160115P00115000 P 01/15/16 115.0 12.75 13.05
AET 160115P00120000 P 01/15/16 120.0 16.30 16.60
AET 160115P00125000 P 01/15/16 125.0 19.20 20.60
AET 160115P00130000 P 01/15/16 130.0 22.85 24.85
AET 160115P00135000 P 01/15/16 135.0 27.25 29.35
AET 160115P00140000 P 01/15/16 140.0 31.90 34.05
AET 160115P00145000 P 01/15/16 145.0 36.60 38.85
AET 170120C00040000 C 01/20/17 40.0 66.55 68.55
AET 170120C00045000 C 01/20/17 45.0 61.35 64.00
AET 170120C00050000 C 01/20/17 50.0 56.95 59.55
AET 170120C00055000 C 01/20/17 55.0 51.75 54.90
AET 170120C00060000 C 01/20/17 60.0 47.15 50.20
AET 170120C00065000 C 01/20/17 65.0 42.70 45.60
AET 170120C00070000 C 01/20/17 70.0 38.35 41.15
AET 170120C00075000 C 01/20/17 75.0 34.10 37.65
AET 170120C00080000 C 01/20/17 80.0 30.00 33.55
AET 170120C00085000 C 01/20/17 85.0 26.10 29.70
AET 170120C00090000 C 01/20/17 90.0 22.45 26.15
AET 170120C00095000 C 01/20/17 95.0 19.45 22.60
AET 170120C00100000 C 01/20/17 100.0 16.35 19.10
AET 170120C00105000 C 01/20/17 105.0 13.80 16.30
AET 170120C00110000 C 01/20/17 110.0 11.10 14.25
AET 170120C00115000 C 01/20/17 115.0 9.45 11.45
AET 170120C00120000 C 01/20/17 120.0 7.65 9.55
AET 170120C00125000 C 01/20/17 125.0 6.30 7.95
AET 170120C00130000 C 01/20/17 130.0 4.95 6.40
AET 170120C00135000 C 01/20/17 135.0 4.05 5.30
AET 170120C00140000 C 01/20/17 140.0 3.15 4.00
AET 170120C00145000 C 01/20/17 145.0 2.05 3.65
AET 170120C00150000 C 01/20/17 150.0 1.80 2.76
AET 170120C00155000 C 01/20/17 155.0 1.29 2.29
AET 170120C00160000 C 01/20/17 160.0 0.94 1.92
AET 170120P00040000 P 01/20/17 40.0 0.00 1.00
AET 170120P00045000 P 01/20/17 45.0 0.00 0.64
AET 170120P00050000 P 01/20/17 50.0 0.09 1.04
AET 170120P00055000 P 01/20/17 55.0 0.32 1.26
AET 170120P00060000 P 01/20/17 60.0 0.75 1.39
AET 170120P00065000 P 01/20/17 65.0 1.11 1.70
AET 170120P00070000 P 01/20/17 70.0 1.52 2.50
AET 170120P00075000 P 01/20/17 75.0 2.30 3.20
AET 170120P00080000 P 01/20/17 80.0 3.10 3.70
AET 170120P00085000 P 01/20/17 85.0 4.20 5.25
AET 170120P00090000 P 01/20/17 90.0 5.05 6.60
AET 170120P00095000 P 01/20/17 95.0 6.40 8.40
AET 170120P00100000 P 01/20/17 100.0 8.25 9.85
AET 170120P00105000 P 01/20/17 105.0 10.05 13.25
AET 170120P00110000 P 01/20/17 110.0 12.25 14.85
AET 170120P00115000 P 01/20/17 115.0 15.00 17.90
AET 170120P00120000 P 01/20/17 120.0 18.10 21.10
AET 170120P00125000 P 01/20/17 125.0 21.25 24.45
AET 170120P00130000 P 01/20/17 130.0 24.90 28.70
AET 170120P00135000 P 01/20/17 135.0 28.70 32.20
AET 170120P00140000 P 01/20/17 140.0 33.05 37.10
AET 170120P00145000 P 01/20/17 145.0 37.20 40.85
AET 170120P00150000 P 01/20/17 150.0 41.60 45.25
AET 170120P00155000 P 01/20/17 155.0 46.20 49.95
AET 170120P00160000 P 01/20/17 160.0 51.50 54.60

OPRA data is delayed 15 minutes.