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 (2016-12-09)Premium Content

Aetna Inc (AET)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 161209C00080000 C 12/09/16 80.0 51.40 55.30
AET 161209C00085000 C 12/09/16 85.0 46.05 50.35
AET 161209C00090000 C 12/09/16 90.0 41.05 45.30
AET 161209C00095000 C 12/09/16 95.0 36.05 40.30
AET 161209C00096000 C 12/09/16 96.0 35.05 39.30
AET 161209C00096500 C 12/09/16 96.5 34.95 38.80
AET 161209C00097000 C 12/09/16 97.0 34.05 38.30
AET 161209C00097500 C 12/09/16 97.5 33.95 37.80
AET 161209C00098000 C 12/09/16 98.0 33.05 37.30
AET 161209C00099000 C 12/09/16 99.0 32.05 36.30
AET 161209C00099500 C 12/09/16 99.5 31.95 35.80
AET 161209C00100000 C 12/09/16 100.0 31.05 35.35
AET 161209C00101000 C 12/09/16 101.0 30.20 34.35
AET 161209C00102000 C 12/09/16 102.0 29.20 33.35
AET 161209C00103000 C 12/09/16 103.0 28.20 32.35
AET 161209C00104000 C 12/09/16 104.0 27.55 31.35
AET 161209C00105000 C 12/09/16 105.0 26.55 30.35
AET 161209C00106000 C 12/09/16 106.0 25.20 29.30
AET 161209C00107000 C 12/09/16 107.0 24.45 28.30
AET 161209C00108000 C 12/09/16 108.0 23.45 27.30
AET 161209C00109000 C 12/09/16 109.0 22.50 26.30
AET 161209C00110000 C 12/09/16 110.0 21.25 25.30
AET 161209C00111000 C 12/09/16 111.0 20.50 24.35
AET 161209C00112000 C 12/09/16 112.0 19.45 23.40
AET 161209C00113000 C 12/09/16 113.0 18.45 22.35
AET 161209C00114000 C 12/09/16 114.0 17.45 21.35
AET 161209C00115000 C 12/09/16 115.0 16.55 20.35
AET 161209C00116000 C 12/09/16 116.0 15.50 19.75
AET 161209C00117000 C 12/09/16 117.0 14.50 18.40
AET 161209C00118000 C 12/09/16 118.0 13.55 17.40
AET 161209C00119000 C 12/09/16 119.0 12.60 16.80
AET 161209C00120000 C 12/09/16 120.0 11.60 15.80
AET 161209C00121000 C 12/09/16 121.0 10.75 14.50
AET 161209C00122000 C 12/09/16 122.0 9.70 13.60
AET 161209C00123000 C 12/09/16 123.0 8.80 12.60
AET 161209C00124000 C 12/09/16 124.0 7.80 11.65
AET 161209C00125000 C 12/09/16 125.0 6.90 10.75
AET 161209C00126000 C 12/09/16 126.0 6.00 9.85
AET 161209C00127000 C 12/09/16 127.0 5.30 8.95
AET 161209C00128000 C 12/09/16 128.0 6.15 6.40
AET 161209C00129000 C 12/09/16 129.0 4.90 6.45
AET 161209C00130000 C 12/09/16 130.0 4.60 4.80
AET 161209C00131000 C 12/09/16 131.0 3.90 4.05
AET 161209C00132000 C 12/09/16 132.0 3.25 3.40
AET 161209C00133000 C 12/09/16 133.0 2.68 2.81
AET 161209C00134000 C 12/09/16 134.0 2.17 2.28
AET 161209C00135000 C 12/09/16 135.0 1.72 1.83
AET 161209C00136000 C 12/09/16 136.0 1.34 1.44
AET 161209C00137000 C 12/09/16 137.0 1.02 1.12
AET 161209C00138000 C 12/09/16 138.0 0.79 0.87
AET 161209C00139000 C 12/09/16 139.0 0.60 0.68
AET 161209C00140000 C 12/09/16 140.0 0.45 0.70
AET 161209C00141000 C 12/09/16 141.0 0.31 0.76
AET 161209C00142000 C 12/09/16 142.0 0.23 0.69
AET 161209C00143000 C 12/09/16 143.0 0.15 0.98
AET 161209C00144000 C 12/09/16 144.0 0.05 0.91
AET 161209C00145000 C 12/09/16 145.0 0.00 0.85
AET 161209C00146000 C 12/09/16 146.0 0.00 0.79
AET 161209C00147000 C 12/09/16 147.0 0.00 0.71
AET 161209C00148000 C 12/09/16 148.0 0.00 0.70
AET 161209C00149000 C 12/09/16 149.0 0.00 0.69
AET 161209C00150000 C 12/09/16 150.0 0.00 0.63
AET 161209C00155000 C 12/09/16 155.0 0.00 0.40
AET 161209C00160000 C 12/09/16 160.0 0.00 0.22
AET 161209C00165000 C 12/09/16 165.0 0.00 0.13
AET 161209C00170000 C 12/09/16 170.0 0.00 0.09
AET 161209P00080000 P 12/09/16 80.0 0.00 0.10
AET 161209P00085000 P 12/09/16 85.0 0.00 0.10
AET 161209P00090000 P 12/09/16 90.0 0.00 0.10
AET 161209P00095000 P 12/09/16 95.0 0.00 0.10
AET 161209P00096000 P 12/09/16 96.0 0.00 0.10
AET 161209P00096500 P 12/09/16 96.5 0.00 0.09
AET 161209P00097000 P 12/09/16 97.0 0.00 0.10
AET 161209P00097500 P 12/09/16 97.5 0.00 0.10
AET 161209P00098000 P 12/09/16 98.0 0.00 0.10
AET 161209P00099000 P 12/09/16 99.0 0.00 0.10
AET 161209P00099500 P 12/09/16 99.5 0.00 0.10
AET 161209P00100000 P 12/09/16 100.0 0.00 0.10
AET 161209P00101000 P 12/09/16 101.0 0.00 0.10
AET 161209P00102000 P 12/09/16 102.0 0.00 0.05
AET 161209P00103000 P 12/09/16 103.0 0.00 0.06
AET 161209P00104000 P 12/09/16 104.0 0.00 0.14
AET 161209P00105000 P 12/09/16 105.0 0.00 0.17
AET 161209P00106000 P 12/09/16 106.0 0.00 0.21
AET 161209P00107000 P 12/09/16 107.0 0.00 0.22
AET 161209P00108000 P 12/09/16 108.0 0.00 0.29
AET 161209P00109000 P 12/09/16 109.0 0.00 0.37
AET 161209P00110000 P 12/09/16 110.0 0.00 0.44
AET 161209P00111000 P 12/09/16 111.0 0.00 0.52
AET 161209P00112000 P 12/09/16 112.0 0.00 0.62
AET 161209P00113000 P 12/09/16 113.0 0.00 0.69
AET 161209P00114000 P 12/09/16 114.0 0.00 0.81
AET 161209P00115000 P 12/09/16 115.0 0.00 0.91
AET 161209P00116000 P 12/09/16 116.0 0.00 1.01
AET 161209P00117000 P 12/09/16 117.0 0.00 0.81
AET 161209P00118000 P 12/09/16 118.0 0.00 1.14
AET 161209P00119000 P 12/09/16 119.0 0.00 1.18
AET 161209P00120000 P 12/09/16 120.0 0.02 0.20
AET 161209P00121000 P 12/09/16 121.0 0.02 1.21
AET 161209P00122000 P 12/09/16 122.0 0.05 1.18
AET 161209P00123000 P 12/09/16 123.0 0.12 1.10
AET 161209P00124000 P 12/09/16 124.0 0.23 1.08
AET 161209P00125000 P 12/09/16 125.0 0.35 0.54
AET 161209P00126000 P 12/09/16 126.0 0.44 0.81
AET 161209P00127000 P 12/09/16 127.0 0.55 0.64
AET 161209P00128000 P 12/09/16 128.0 0.71 0.79
AET 161209P00129000 P 12/09/16 129.0 0.90 0.97
AET 161209P00130000 P 12/09/16 130.0 1.11 1.21
AET 161209P00131000 P 12/09/16 131.0 1.40 1.51
AET 161209P00132000 P 12/09/16 132.0 1.75 1.85
AET 161209P00133000 P 12/09/16 133.0 2.19 2.30
AET 161209P00134000 P 12/09/16 134.0 2.66 2.76
AET 161209P00135000 P 12/09/16 135.0 3.20 3.35
AET 161209P00136000 P 12/09/16 136.0 3.80 4.00
AET 161209P00137000 P 12/09/16 137.0 3.75 5.40
AET 161209P00138000 P 12/09/16 138.0 3.65 6.65
AET 161209P00139000 P 12/09/16 139.0 5.15 7.60
AET 161209P00140000 P 12/09/16 140.0 5.35 8.40
AET 161209P00141000 P 12/09/16 141.0 6.15 9.90
AET 161209P00142000 P 12/09/16 142.0 7.00 10.80
AET 161209P00143000 P 12/09/16 143.0 7.95 11.65
AET 161209P00144000 P 12/09/16 144.0 8.95 12.75
AET 161209P00145000 P 12/09/16 145.0 9.90 13.70
AET 161209P00146000 P 12/09/16 146.0 10.80 14.70
AET 161209P00147000 P 12/09/16 147.0 11.80 15.55
AET 161209P00148000 P 12/09/16 148.0 12.70 16.65
AET 161209P00149000 P 12/09/16 149.0 13.80 16.75
AET 161209P00150000 P 12/09/16 150.0 14.75 18.60
AET 161209P00155000 P 12/09/16 155.0 19.70 23.60
AET 161209P00160000 P 12/09/16 160.0 24.70 28.55
AET 161209P00165000 P 12/09/16 165.0 29.70 33.60
AET 161209P00170000 P 12/09/16 170.0 34.70 38.60
AET 161216C00060000 C 12/16/16 60.0 71.55 75.30
AET 161216C00065000 C 12/16/16 65.0 66.45 70.30
AET 161216C00070000 C 12/16/16 70.0 61.55 65.30
AET 161216C00075000 C 12/16/16 75.0 56.55 60.30
AET 161216C00080000 C 12/16/16 80.0 51.45 55.30
AET 161216C00085000 C 12/16/16 85.0 46.55 50.30
AET 161216C00090000 C 12/16/16 90.0 41.45 45.30
AET 161216C00095000 C 12/16/16 95.0 36.55 40.30
AET 161216C00097000 C 12/16/16 97.0 34.50 38.35
AET 161216C00098000 C 12/16/16 98.0 33.50 37.35
AET 161216C00098500 C 12/16/16 98.5 33.00 37.20
AET 161216C00099000 C 12/16/16 99.0 32.50 36.35
AET 161216C00099500 C 12/16/16 99.5 32.00 36.20
AET 161216C00100000 C 12/16/16 100.0 31.50 35.35
AET 161216C00101000 C 12/16/16 101.0 30.55 34.35
AET 161216C00102000 C 12/16/16 102.0 29.50 33.35
AET 161216C00103000 C 12/16/16 103.0 28.50 32.35
AET 161216C00104000 C 12/16/16 104.0 27.70 31.35
AET 161216C00105000 C 12/16/16 105.0 26.50 30.35
AET 161216C00106000 C 12/16/16 106.0 25.60 29.35
AET 161216C00107000 C 12/16/16 107.0 24.55 28.35
AET 161216C00108000 C 12/16/16 108.0 23.90 27.40
AET 161216C00109000 C 12/16/16 109.0 22.75 26.75
AET 161216C00110000 C 12/16/16 110.0 23.50 23.85
AET 161216C00111000 C 12/16/16 111.0 20.85 24.40
AET 161216C00112000 C 12/16/16 112.0 19.65 23.80
AET 161216C00113000 C 12/16/16 113.0 18.90 22.45
AET 161216C00114000 C 12/16/16 114.0 17.65 21.45
AET 161216C00115000 C 12/16/16 115.0 17.00 20.50
AET 161216C00116000 C 12/16/16 116.0 15.75 19.90
AET 161216C00117000 C 12/16/16 117.0 15.65 18.55
AET 161216C00118000 C 12/16/16 118.0 14.00 17.95
AET 161216C00119000 C 12/16/16 119.0 13.10 17.00
AET 161216C00120000 C 12/16/16 120.0 13.80 14.10
AET 161216C00121000 C 12/16/16 121.0 12.20 14.75
AET 161216C00122000 C 12/16/16 122.0 10.60 14.15
AET 161216C00123000 C 12/16/16 123.0 9.20 12.95
AET 161216C00124000 C 12/16/16 124.0 10.15 10.40
AET 161216C00125000 C 12/16/16 125.0 9.25 9.50
AET 161216C00126000 C 12/16/16 126.0 6.65 10.45
AET 161216C00127000 C 12/16/16 127.0 6.40 8.85
AET 161216C00128000 C 12/16/16 128.0 6.85 7.70
AET 161216C00129000 C 12/16/16 129.0 6.10 6.30
AET 161216C00130000 C 12/16/16 130.0 5.40 5.60
AET 161216C00131000 C 12/16/16 131.0 4.75 4.90
AET 161216C00132000 C 12/16/16 132.0 4.10 4.30
AET 161216C00133000 C 12/16/16 133.0 3.55 3.70
AET 161216C00134000 C 12/16/16 134.0 3.00 3.20
AET 161216C00135000 C 12/16/16 135.0 2.57 2.73
AET 161216C00136000 C 12/16/16 136.0 2.17 2.32
AET 161216C00137000 C 12/16/16 137.0 1.80 1.93
AET 161216C00138000 C 12/16/16 138.0 1.48 1.61
AET 161216C00139000 C 12/16/16 139.0 1.18 1.33
AET 161216C00140000 C 12/16/16 140.0 1.00 1.09
AET 161216C00145000 C 12/16/16 145.0 0.31 0.46
AET 161216C00150000 C 12/16/16 150.0 0.01 0.81
AET 161216C00155000 C 12/16/16 155.0 0.00 0.56
AET 161216C00160000 C 12/16/16 160.0 0.00 0.16
AET 161216C00165000 C 12/16/16 165.0 0.00 0.29
AET 161216C00170000 C 12/16/16 170.0 0.00 0.21
AET 161216P00060000 P 12/16/16 60.0 0.00 0.10
AET 161216P00065000 P 12/16/16 65.0 0.00 0.10
AET 161216P00070000 P 12/16/16 70.0 0.00 0.10
AET 161216P00075000 P 12/16/16 75.0 0.00 0.10
AET 161216P00080000 P 12/16/16 80.0 0.00 0.10
AET 161216P00085000 P 12/16/16 85.0 0.00 0.10
AET 161216P00090000 P 12/16/16 90.0 0.00 0.10
AET 161216P00095000 P 12/16/16 95.0 0.00 0.13
AET 161216P00097000 P 12/16/16 97.0 0.00 0.16
AET 161216P00098000 P 12/16/16 98.0 0.00 0.19
AET 161216P00098500 P 12/16/16 98.5 0.00 0.22
AET 161216P00099000 P 12/16/16 99.0 0.00 0.22
AET 161216P00099500 P 12/16/16 99.5 0.00 0.25
AET 161216P00100000 P 12/16/16 100.0 0.00 0.10
AET 161216P00101000 P 12/16/16 101.0 0.00 0.31
AET 161216P00102000 P 12/16/16 102.0 0.00 0.36
AET 161216P00103000 P 12/16/16 103.0 0.00 0.40
AET 161216P00104000 P 12/16/16 104.0 0.00 0.46
AET 161216P00105000 P 12/16/16 105.0 0.00 0.53
AET 161216P00106000 P 12/16/16 106.0 0.00 0.41
AET 161216P00107000 P 12/16/16 107.0 0.00 0.70
AET 161216P00108000 P 12/16/16 108.0 0.00 0.76
AET 161216P00109000 P 12/16/16 109.0 0.00 0.83
AET 161216P00110000 P 12/16/16 110.0 0.02 0.20
AET 161216P00111000 P 12/16/16 111.0 0.00 0.99
AET 161216P00112000 P 12/16/16 112.0 0.00 1.06
AET 161216P00113000 P 12/16/16 113.0 0.00 1.11
AET 161216P00114000 P 12/16/16 114.0 0.00 1.16
AET 161216P00115000 P 12/16/16 115.0 0.13 0.29
AET 161216P00116000 P 12/16/16 116.0 0.07 1.19
AET 161216P00117000 P 12/16/16 117.0 0.10 1.19
AET 161216P00118000 P 12/16/16 118.0 0.16 1.19
AET 161216P00119000 P 12/16/16 119.0 0.22 1.23
AET 161216P00120000 P 12/16/16 120.0 0.38 0.47
AET 161216P00121000 P 12/16/16 121.0 0.44 0.53
AET 161216P00122000 P 12/16/16 122.0 0.50 0.58
AET 161216P00123000 P 12/16/16 123.0 0.60 0.67
AET 161216P00124000 P 12/16/16 124.0 0.71 0.76
AET 161216P00125000 P 12/16/16 125.0 0.84 0.89
AET 161216P00126000 P 12/16/16 126.0 0.99 1.08
AET 161216P00127000 P 12/16/16 127.0 1.17 1.24
AET 161216P00128000 P 12/16/16 128.0 1.38 1.48
AET 161216P00129000 P 12/16/16 129.0 1.62 1.72
AET 161216P00130000 P 12/16/16 130.0 1.90 2.02
AET 161216P00131000 P 12/16/16 131.0 2.25 2.34
AET 161216P00132000 P 12/16/16 132.0 2.63 2.74
AET 161216P00133000 P 12/16/16 133.0 3.05 3.20
AET 161216P00134000 P 12/16/16 134.0 3.55 3.70
AET 161216P00135000 P 12/16/16 135.0 4.00 4.20
AET 161216P00136000 P 12/16/16 136.0 4.70 4.80
AET 161216P00137000 P 12/16/16 137.0 5.30 5.50
AET 161216P00138000 P 12/16/16 138.0 6.00 6.15
AET 161216P00139000 P 12/16/16 139.0 6.70 6.85
AET 161216P00140000 P 12/16/16 140.0 7.45 7.65
AET 161216P00145000 P 12/16/16 145.0 10.30 13.80
AET 161216P00150000 P 12/16/16 150.0 14.50 18.60
AET 161216P00155000 P 12/16/16 155.0 19.75 23.45
AET 161216P00160000 P 12/16/16 160.0 24.75 28.60
AET 161216P00165000 P 12/16/16 165.0 29.75 33.60
AET 161216P00170000 P 12/16/16 170.0 34.75 38.55
AET 161223C00075000 C 12/23/16 75.0 56.25 60.80
AET 161223C00080000 C 12/23/16 80.0 51.45 55.35
AET 161223C00085000 C 12/23/16 85.0 46.30 50.35
AET 161223C00090000 C 12/23/16 90.0 41.50 44.10
AET 161223C00095000 C 12/23/16 95.0 36.55 40.40
AET 161223C00096000 C 12/23/16 96.0 35.55 39.40
AET 161223C00096500 C 12/23/16 96.5 35.05 38.95
AET 161223C00097000 C 12/23/16 97.0 34.55 38.40
AET 161223C00097500 C 12/23/16 97.5 34.05 37.90
AET 161223C00098000 C 12/23/16 98.0 33.55 37.40
AET 161223C00098500 C 12/23/16 98.5 33.05 36.90
AET 161223C00099000 C 12/23/16 99.0 32.55 36.40
AET 161223C00099500 C 12/23/16 99.5 32.25 36.00
AET 161223C00100000 C 12/23/16 100.0 31.55 35.80
AET 161223C00101000 C 12/23/16 101.0 30.60 34.80
AET 161223C00102000 C 12/23/16 102.0 29.80 33.80
AET 161223C00103000 C 12/23/16 103.0 28.65 32.50
AET 161223C00104000 C 12/23/16 104.0 27.60 31.50
AET 161223C00105000 C 12/23/16 105.0 26.65 30.50
AET 161223C00106000 C 12/23/16 106.0 25.75 29.50
AET 161223C00107000 C 12/23/16 107.0 24.80 28.60
AET 161223C00108000 C 12/23/16 108.0 24.00 27.55
AET 161223C00109000 C 12/23/16 109.0 23.00 26.60
AET 161223C00110000 C 12/23/16 110.0 21.75 25.60
AET 161223C00111000 C 12/23/16 111.0 20.90 24.80
AET 161223C00112000 C 12/23/16 112.0 19.80 24.00
AET 161223C00113000 C 12/23/16 113.0 19.00 22.70
AET 161223C00114000 C 12/23/16 114.0 17.90 21.75
AET 161223C00115000 C 12/23/16 115.0 17.15 21.00
AET 161223C00116000 C 12/23/16 116.0 16.05 20.20
AET 161223C00117000 C 12/23/16 117.0 15.15 18.90
AET 161223C00118000 C 12/23/16 118.0 14.55 17.95
AET 161223C00119000 C 12/23/16 119.0 13.60 17.40
AET 161223C00120000 C 12/23/16 120.0 14.20 14.45
AET 161223C00121000 C 12/23/16 121.0 13.25 13.55
AET 161223C00122000 C 12/23/16 122.0 10.75 14.60
AET 161223C00123000 C 12/23/16 123.0 9.75 13.80
AET 161223C00124000 C 12/23/16 124.0 9.40 12.65
AET 161223C00125000 C 12/23/16 125.0 8.95 11.05
AET 161223C00126000 C 12/23/16 126.0 8.00 10.35
AET 161223C00127000 C 12/23/16 127.0 7.15 9.45
AET 161223C00128000 C 12/23/16 128.0 7.50 7.75
AET 161223C00129000 C 12/23/16 129.0 6.80 7.05
AET 161223C00130000 C 12/23/16 130.0 6.10 6.40
AET 161223C00131000 C 12/23/16 131.0 5.50 5.65
AET 161223C00132000 C 12/23/16 132.0 4.85 5.05
AET 161223C00133000 C 12/23/16 133.0 4.30 4.50
AET 161223C00134000 C 12/23/16 134.0 3.75 4.30
AET 161223C00135000 C 12/23/16 135.0 3.30 3.55
AET 161223C00136000 C 12/23/16 136.0 2.89 3.75
AET 161223C00137000 C 12/23/16 137.0 2.49 3.50
AET 161223C00138000 C 12/23/16 138.0 2.16 2.25
AET 161223C00139000 C 12/23/16 139.0 1.83 1.99
AET 161223C00140000 C 12/23/16 140.0 1.55 1.75
AET 161223C00141000 C 12/23/16 141.0 1.31 1.59
AET 161223C00142000 C 12/23/16 142.0 1.09 1.56
AET 161223C00143000 C 12/23/16 143.0 0.92 1.37
AET 161223C00144000 C 12/23/16 144.0 0.78 0.84
AET 161223C00145000 C 12/23/16 145.0 0.64 1.23
AET 161223C00150000 C 12/23/16 150.0 0.14 1.03
AET 161223P00075000 P 12/23/16 75.0 0.00 0.10
AET 161223P00080000 P 12/23/16 80.0 0.00 0.10
AET 161223P00085000 P 12/23/16 85.0 0.00 0.10
AET 161223P00090000 P 12/23/16 90.0 0.00 0.17
AET 161223P00095000 P 12/23/16 95.0 0.00 0.33
AET 161223P00096000 P 12/23/16 96.0 0.00 0.39
AET 161223P00096500 P 12/23/16 96.5 0.00 0.42
AET 161223P00097000 P 12/23/16 97.0 0.00 0.44
AET 161223P00097500 P 12/23/16 97.5 0.00 0.46
AET 161223P00098000 P 12/23/16 98.0 0.00 0.49
AET 161223P00098500 P 12/23/16 98.5 0.00 0.52
AET 161223P00099000 P 12/23/16 99.0 0.00 0.55
AET 161223P00099500 P 12/23/16 99.5 0.00 0.58
AET 161223P00100000 P 12/23/16 100.0 0.00 0.62
AET 161223P00101000 P 12/23/16 101.0 0.00 0.68
AET 161223P00102000 P 12/23/16 102.0 0.00 0.78
AET 161223P00103000 P 12/23/16 103.0 0.00 0.81
AET 161223P00104000 P 12/23/16 104.0 0.00 0.91
AET 161223P00105000 P 12/23/16 105.0 0.05 0.96
AET 161223P00106000 P 12/23/16 106.0 0.00 1.04
AET 161223P00107000 P 12/23/16 107.0 0.00 1.15
AET 161223P00108000 P 12/23/16 108.0 0.00 1.22
AET 161223P00109000 P 12/23/16 109.0 0.00 1.27
AET 161223P00110000 P 12/23/16 110.0 0.09 0.50
AET 161223P00111000 P 12/23/16 111.0 0.01 1.31
AET 161223P00112000 P 12/23/16 112.0 0.01 1.35
AET 161223P00113000 P 12/23/16 113.0 0.04 1.33
AET 161223P00114000 P 12/23/16 114.0 0.05 1.35
AET 161223P00115000 P 12/23/16 115.0 0.05 0.82
AET 161223P00116000 P 12/23/16 116.0 0.14 1.32
AET 161223P00117000 P 12/23/16 117.0 0.18 1.32
AET 161223P00118000 P 12/23/16 118.0 0.31 1.30
AET 161223P00119000 P 12/23/16 119.0 0.39 1.28
AET 161223P00120000 P 12/23/16 120.0 0.58 0.89
AET 161223P00121000 P 12/23/16 121.0 0.57 1.96
AET 161223P00122000 P 12/23/16 122.0 0.85 1.08
AET 161223P00123000 P 12/23/16 123.0 1.00 1.16
AET 161223P00124000 P 12/23/16 124.0 1.13 1.30
AET 161223P00125000 P 12/23/16 125.0 1.30 1.40
AET 161223P00126000 P 12/23/16 126.0 1.50 1.63
AET 161223P00127000 P 12/23/16 127.0 1.74 1.83
AET 161223P00128000 P 12/23/16 128.0 1.97 2.11
AET 161223P00129000 P 12/23/16 129.0 2.25 2.40
AET 161223P00130000 P 12/23/16 130.0 2.58 2.69
AET 161223P00131000 P 12/23/16 131.0 2.92 3.30
AET 161223P00132000 P 12/23/16 132.0 3.35 3.55
AET 161223P00133000 P 12/23/16 133.0 3.75 3.95
AET 161223P00134000 P 12/23/16 134.0 4.25 4.50
AET 161223P00135000 P 12/23/16 135.0 4.75 4.90
AET 161223P00136000 P 12/23/16 136.0 5.35 5.50
AET 161223P00137000 P 12/23/16 137.0 5.90 6.15
AET 161223P00138000 P 12/23/16 138.0 6.60 6.75
AET 161223P00139000 P 12/23/16 139.0 6.95 8.80
AET 161223P00140000 P 12/23/16 140.0 7.70 9.40
AET 161223P00141000 P 12/23/16 141.0 7.20 10.25
AET 161223P00142000 P 12/23/16 142.0 8.05 11.15
AET 161223P00143000 P 12/23/16 143.0 9.90 11.20
AET 161223P00144000 P 12/23/16 144.0 9.55 12.60
AET 161223P00145000 P 12/23/16 145.0 10.40 13.50
AET 161223P00150000 P 12/23/16 150.0 15.05 18.60
AET 161230C00090000 C 12/30/16 90.0 41.30 45.40
AET 161230C00095000 C 12/30/16 95.0 36.65 40.50
AET 161230C00100000 C 12/30/16 100.0 31.80 35.50
AET 161230C00102000 C 12/30/16 102.0 29.70 33.60
AET 161230C00103000 C 12/30/16 103.0 28.85 32.60
AET 161230C00104000 C 12/30/16 104.0 27.75 31.60
AET 161230C00105000 C 12/30/16 105.0 26.75 30.55
AET 161230C00106000 C 12/30/16 106.0 25.80 29.65
AET 161230C00107000 C 12/30/16 107.0 24.85 28.65
AET 161230C00108000 C 12/30/16 108.0 23.85 27.70
AET 161230C00109000 C 12/30/16 109.0 22.85 26.65
AET 161230C00110000 C 12/30/16 110.0 21.90 25.75
AET 161230C00111000 C 12/30/16 111.0 20.95 24.75
AET 161230C00112000 C 12/30/16 112.0 20.30 23.70
AET 161230C00113000 C 12/30/16 113.0 19.00 22.85
AET 161230C00114000 C 12/30/16 114.0 18.05 21.95
AET 161230C00115000 C 12/30/16 115.0 17.30 20.95
AET 161230C00116000 C 12/30/16 116.0 16.20 20.05
AET 161230C00117000 C 12/30/16 117.0 15.25 19.10
AET 161230C00118000 C 12/30/16 118.0 14.50 18.20
AET 161230C00119000 C 12/30/16 119.0 13.45 17.35
AET 161230C00120000 C 12/30/16 120.0 12.80 16.40
AET 161230C00121000 C 12/30/16 121.0 11.80 15.55
AET 161230C00122000 C 12/30/16 122.0 11.10 14.75
AET 161230C00123000 C 12/30/16 123.0 10.00 14.20
AET 161230C00124000 C 12/30/16 124.0 9.45 13.35
AET 161230C00125000 C 12/30/16 125.0 8.95 12.60
AET 161230C00126000 C 12/30/16 126.0 8.45 11.80
AET 161230C00127000 C 12/30/16 127.0 8.25 9.95
AET 161230C00128000 C 12/30/16 128.0 7.95 8.35
AET 161230C00129000 C 12/30/16 129.0 7.35 7.55
AET 161230C00130000 C 12/30/16 130.0 6.70 6.90
AET 161230C00131000 C 12/30/16 131.0 6.05 6.25
AET 161230C00132000 C 12/30/16 132.0 5.30 5.65
AET 161230C00133000 C 12/30/16 133.0 4.90 5.10
AET 161230C00134000 C 12/30/16 134.0 4.35 4.75
AET 161230C00135000 C 12/30/16 135.0 3.85 4.35
AET 161230C00136000 C 12/30/16 136.0 3.45 4.15
AET 161230C00140000 C 12/30/16 140.0 2.06 3.05
AET 161230C00145000 C 12/30/16 145.0 0.99 1.29
AET 161230C00150000 C 12/30/16 150.0 0.16 1.33
AET 161230P00090000 P 12/30/16 90.0 0.00 0.58
AET 161230P00095000 P 12/30/16 95.0 0.00 0.88
AET 161230P00100000 P 12/30/16 100.0 0.00 1.21
AET 161230P00102000 P 12/30/16 102.0 0.00 1.32
AET 161230P00103000 P 12/30/16 103.0 0.00 1.35
AET 161230P00104000 P 12/30/16 104.0 0.05 1.41
AET 161230P00105000 P 12/30/16 105.0 0.00 1.47
AET 161230P00106000 P 12/30/16 106.0 0.00 1.53
AET 161230P00107000 P 12/30/16 107.0 0.00 1.58
AET 161230P00108000 P 12/30/16 108.0 0.01 1.56
AET 161230P00109000 P 12/30/16 109.0 0.21 1.63
AET 161230P00110000 P 12/30/16 110.0 0.26 1.68
AET 161230P00111000 P 12/30/16 111.0 0.02 1.75
AET 161230P00112000 P 12/30/16 112.0 0.07 1.81
AET 161230P00113000 P 12/30/16 113.0 0.34 1.85
AET 161230P00114000 P 12/30/16 114.0 0.11 0.75
AET 161230P00115000 P 12/30/16 115.0 0.15 1.94
AET 161230P00116000 P 12/30/16 116.0 0.27 0.84
AET 161230P00117000 P 12/30/16 117.0 0.32 2.11
AET 161230P00118000 P 12/30/16 118.0 0.44 2.03
AET 161230P00119000 P 12/30/16 119.0 0.42 2.17
AET 161230P00120000 P 12/30/16 120.0 0.74 2.22
AET 161230P00121000 P 12/30/16 121.0 0.91 1.22
AET 161230P00122000 P 12/30/16 122.0 1.20 1.94
AET 161230P00123000 P 12/30/16 123.0 1.35 1.73
AET 161230P00124000 P 12/30/16 124.0 1.53 1.64
AET 161230P00125000 P 12/30/16 125.0 1.72 1.93
AET 161230P00126000 P 12/30/16 126.0 1.94 3.05
AET 161230P00127000 P 12/30/16 127.0 2.20 3.05
AET 161230P00128000 P 12/30/16 128.0 2.48 2.89
AET 161230P00129000 P 12/30/16 129.0 2.79 2.92
AET 161230P00130000 P 12/30/16 130.0 3.10 3.35
AET 161230P00131000 P 12/30/16 131.0 3.45 3.75
AET 161230P00132000 P 12/30/16 132.0 3.90 4.15
AET 161230P00133000 P 12/30/16 133.0 4.30 4.55
AET 161230P00134000 P 12/30/16 134.0 4.80 5.05
AET 161230P00135000 P 12/30/16 135.0 5.30 6.30
AET 161230P00136000 P 12/30/16 136.0 5.75 6.40
AET 161230P00140000 P 12/30/16 140.0 7.65 10.60
AET 161230P00145000 P 12/30/16 145.0 10.70 14.50
AET 161230P00150000 P 12/30/16 150.0 14.95 18.75
AET 170106C00100000 C 01/06/17 100.0 31.70 35.50
AET 170106C00105000 C 01/06/17 105.0 26.95 30.65
AET 170106C00110000 C 01/06/17 110.0 22.00 25.80
AET 170106C00114000 C 01/06/17 114.0 18.25 22.10
AET 170106C00115000 C 01/06/17 115.0 17.45 21.15
AET 170106C00116000 C 01/06/17 116.0 16.60 20.30
AET 170106C00117000 C 01/06/17 117.0 15.70 19.40
AET 170106C00118000 C 01/06/17 118.0 14.70 18.50
AET 170106C00119000 C 01/06/17 119.0 14.00 17.60
AET 170106C00120000 C 01/06/17 120.0 12.90 16.75
AET 170106C00121000 C 01/06/17 121.0 12.15 16.20
AET 170106C00122000 C 01/06/17 122.0 12.45 15.40
AET 170106C00123000 C 01/06/17 123.0 10.50 14.60
AET 170106C00124000 C 01/06/17 124.0 10.90 13.80
AET 170106C00125000 C 01/06/17 125.0 10.20 11.30
AET 170106C00126000 C 01/06/17 126.0 8.65 11.85
AET 170106C00127000 C 01/06/17 127.0 9.20 9.45
AET 170106C00128000 C 01/06/17 128.0 8.50 8.80
AET 170106C00129000 C 01/06/17 129.0 7.85 8.05
AET 170106C00130000 C 01/06/17 130.0 7.10 7.40
AET 170106C00131000 C 01/06/17 131.0 6.55 6.75
AET 170106C00132000 C 01/06/17 132.0 5.90 6.15
AET 170106C00133000 C 01/06/17 133.0 5.40 5.60
AET 170106C00134000 C 01/06/17 134.0 4.85 5.10
AET 170106C00135000 C 01/06/17 135.0 4.35 4.60
AET 170106C00136000 C 01/06/17 136.0 3.95 4.15
AET 170106C00137000 C 01/06/17 137.0 3.50 4.00
AET 170106C00138000 C 01/06/17 138.0 3.10 4.05
AET 170106C00139000 C 01/06/17 139.0 2.79 4.05
AET 170106C00140000 C 01/06/17 140.0 2.47 3.10
AET 170106C00141000 C 01/06/17 141.0 2.18 3.25
AET 170106C00142000 C 01/06/17 142.0 1.92 2.73
AET 170106C00143000 C 01/06/17 143.0 1.69 2.87
AET 170106C00144000 C 01/06/17 144.0 1.52 1.80
AET 170106C00145000 C 01/06/17 145.0 1.34 1.50
AET 170106C00150000 C 01/06/17 150.0 0.61 1.23
AET 170106P00100000 P 01/06/17 100.0 0.00 0.53
AET 170106P00105000 P 01/06/17 105.0 0.17 1.64
AET 170106P00110000 P 01/06/17 110.0 0.07 1.85
AET 170106P00114000 P 01/06/17 114.0 0.32 1.65
AET 170106P00115000 P 01/06/17 115.0 0.51 1.70
AET 170106P00116000 P 01/06/17 116.0 0.63 1.70
AET 170106P00117000 P 01/06/17 117.0 0.53 1.72
AET 170106P00118000 P 01/06/17 118.0 0.66 1.79
AET 170106P00119000 P 01/06/17 119.0 0.83 1.78
AET 170106P00120000 P 01/06/17 120.0 1.26 1.34
AET 170106P00121000 P 01/06/17 121.0 1.38 3.05
AET 170106P00122000 P 01/06/17 122.0 1.48 1.87
AET 170106P00123000 P 01/06/17 123.0 1.70 3.15
AET 170106P00124000 P 01/06/17 124.0 1.93 3.20
AET 170106P00125000 P 01/06/17 125.0 2.09 3.20
AET 170106P00126000 P 01/06/17 126.0 2.34 3.45
AET 170106P00127000 P 01/06/17 127.0 2.60 3.60
AET 170106P00128000 P 01/06/17 128.0 2.89 3.50
AET 170106P00129000 P 01/06/17 129.0 3.15 3.65
AET 170106P00130000 P 01/06/17 130.0 3.40 3.75
AET 170106P00131000 P 01/06/17 131.0 3.75 4.15
AET 170106P00132000 P 01/06/17 132.0 4.35 4.55
AET 170106P00133000 P 01/06/17 133.0 4.80 5.00
AET 170106P00134000 P 01/06/17 134.0 5.25 5.45
AET 170106P00135000 P 01/06/17 135.0 5.75 6.00
AET 170106P00136000 P 01/06/17 136.0 6.30 6.55
AET 170106P00137000 P 01/06/17 137.0 6.80 7.10
AET 170106P00138000 P 01/06/17 138.0 7.45 7.75
AET 170106P00139000 P 01/06/17 139.0 8.10 8.40
AET 170106P00140000 P 01/06/17 140.0 7.95 11.00
AET 170106P00141000 P 01/06/17 141.0 7.85 10.35
AET 170106P00142000 P 01/06/17 142.0 8.70 12.45
AET 170106P00143000 P 01/06/17 143.0 10.15 12.45
AET 170106P00144000 P 01/06/17 144.0 10.15 14.00
AET 170106P00145000 P 01/06/17 145.0 10.90 14.30
AET 170106P00150000 P 01/06/17 150.0 15.30 19.00
AET 170113C00117000 C 01/13/17 117.0 15.75 20.00
AET 170113C00118000 C 01/13/17 118.0 14.90 19.00
AET 170113C00119000 C 01/13/17 119.0 14.15 18.20
AET 170113C00120000 C 01/13/17 120.0 13.20 17.40
AET 170113C00121000 C 01/13/17 121.0 12.40 16.60
AET 170113C00122000 C 01/13/17 122.0 11.60 15.75
AET 170113C00123000 C 01/13/17 123.0 10.80 14.95
AET 170113C00124000 C 01/13/17 124.0 9.95 14.20
AET 170113C00125000 C 01/13/17 125.0 9.15 13.35
AET 170113C00126000 C 01/13/17 126.0 10.30 11.20
AET 170113C00127000 C 01/13/17 127.0 9.55 10.55
AET 170113C00128000 C 01/13/17 128.0 8.85 9.85
AET 170113C00129000 C 01/13/17 129.0 8.15 9.10
AET 170113C00130000 C 01/13/17 130.0 7.30 8.50
AET 170113C00131000 C 01/13/17 131.0 7.00 7.80
AET 170113C00132000 C 01/13/17 132.0 5.75 7.10
AET 170113C00133000 C 01/13/17 133.0 5.60 6.55
AET 170113C00134000 C 01/13/17 134.0 5.30 5.80
AET 170113C00135000 C 01/13/17 135.0 4.75 5.45
AET 170113C00136000 C 01/13/17 136.0 4.35 5.20
AET 170113C00137000 C 01/13/17 137.0 3.80 4.85
AET 170113C00138000 C 01/13/17 138.0 3.50 4.60
AET 170113C00139000 C 01/13/17 139.0 3.15 4.50
AET 170113C00140000 C 01/13/17 140.0 2.92 3.65
AET 170113C00141000 C 01/13/17 141.0 2.60 4.00
AET 170113C00142000 C 01/13/17 142.0 2.33 3.90
AET 170113C00143000 C 01/13/17 143.0 2.10 3.65
AET 170113C00144000 C 01/13/17 144.0 1.86 3.55
AET 170113C00145000 C 01/13/17 145.0 1.62 2.37
AET 170113C00146000 C 01/13/17 146.0 1.41 3.05
AET 170113C00147000 C 01/13/17 147.0 1.26 2.90
AET 170113C00148000 C 01/13/17 148.0 0.96 1.81
AET 170113C00149000 C 01/13/17 149.0 0.67 2.16
AET 170113P00117000 P 01/13/17 117.0 0.54 3.05
AET 170113P00118000 P 01/13/17 118.0 0.57 3.25
AET 170113P00119000 P 01/13/17 119.0 1.34 3.40
AET 170113P00120000 P 01/13/17 120.0 1.14 3.20
AET 170113P00121000 P 01/13/17 121.0 1.55 3.35
AET 170113P00122000 P 01/13/17 122.0 1.80 3.40
AET 170113P00123000 P 01/13/17 123.0 2.15 3.55
AET 170113P00124000 P 01/13/17 124.0 2.09 3.85
AET 170113P00125000 P 01/13/17 125.0 2.61 3.85
AET 170113P00126000 P 01/13/17 126.0 2.68 3.95
AET 170113P00127000 P 01/13/17 127.0 3.00 3.95
AET 170113P00128000 P 01/13/17 128.0 3.05 4.00
AET 170113P00129000 P 01/13/17 129.0 3.25 4.10
AET 170113P00130000 P 01/13/17 130.0 3.60 4.35
AET 170113P00131000 P 01/13/17 131.0 4.05 4.85
AET 170113P00132000 P 01/13/17 132.0 4.60 5.20
AET 170113P00133000 P 01/13/17 133.0 5.10 5.70
AET 170113P00134000 P 01/13/17 134.0 5.40 6.60
AET 170113P00135000 P 01/13/17 135.0 5.85 7.30
AET 170113P00136000 P 01/13/17 136.0 6.40 7.30
AET 170113P00137000 P 01/13/17 137.0 6.95 8.00
AET 170113P00138000 P 01/13/17 138.0 7.65 8.35
AET 170113P00139000 P 01/13/17 139.0 8.35 9.05
AET 170113P00140000 P 01/13/17 140.0 9.00 9.65
AET 170113P00141000 P 01/13/17 141.0 8.55 12.35
AET 170113P00142000 P 01/13/17 142.0 9.20 13.00
AET 170113P00143000 P 01/13/17 143.0 9.90 13.80
AET 170113P00144000 P 01/13/17 144.0 10.70 14.55
AET 170113P00145000 P 01/13/17 145.0 11.50 15.35
AET 170113P00146000 P 01/13/17 146.0 12.50 16.15
AET 170113P00147000 P 01/13/17 147.0 13.30 16.95
AET 170113P00148000 P 01/13/17 148.0 14.10 17.80
AET 170113P00149000 P 01/13/17 149.0 15.10 18.60
AET 170120C00040000 C 01/20/17 40.0 91.45 95.40
AET 170120C00045000 C 01/20/17 45.0 86.45 90.35
AET 170120C00050000 C 01/20/17 50.0 81.50 85.35
AET 170120C00055000 C 01/20/17 55.0 76.50 80.35
AET 170120C00060000 C 01/20/17 60.0 71.50 75.40
AET 170120C00065000 C 01/20/17 65.0 66.55 70.40
AET 170120C00070000 C 01/20/17 70.0 61.55 65.40
AET 170120C00075000 C 01/20/17 75.0 56.55 60.80
AET 170120C00080000 C 01/20/17 80.0 51.65 55.55
AET 170120C00085000 C 01/20/17 85.0 47.00 50.50
AET 170120C00090000 C 01/20/17 90.0 41.90 45.55
AET 170120C00095000 C 01/20/17 95.0 37.00 40.65
AET 170120C00100000 C 01/20/17 100.0 32.00 35.75
AET 170120C00105000 C 01/20/17 105.0 27.05 30.90
AET 170120C00110000 C 01/20/17 110.0 22.90 25.80
AET 170120C00115000 C 01/20/17 115.0 19.65 19.95
AET 170120C00120000 C 01/20/17 120.0 15.45 15.70
AET 170120C00125000 C 01/20/17 125.0 11.55 11.80
AET 170120C00130000 C 01/20/17 130.0 8.25 8.45
AET 170120C00135000 C 01/20/17 135.0 5.55 5.70
AET 170120C00140000 C 01/20/17 140.0 3.50 3.65
AET 170120C00145000 C 01/20/17 145.0 2.23 2.31
AET 170120C00150000 C 01/20/17 150.0 1.34 1.38
AET 170120C00155000 C 01/20/17 155.0 0.78 0.85
AET 170120C00160000 C 01/20/17 160.0 0.44 0.52
AET 170120C00165000 C 01/20/17 165.0 0.25 0.34
AET 170120C00170000 C 01/20/17 170.0 0.15 0.22
AET 170120C00175000 C 01/20/17 175.0 0.00 0.61
AET 170120C00180000 C 01/20/17 180.0 0.00 0.44
AET 170120C00185000 C 01/20/17 185.0 0.05 0.10
AET 170120C00190000 C 01/20/17 190.0 0.00 0.28
AET 170120C00195000 C 01/20/17 195.0 0.00 0.25
AET 170120P00040000 P 01/20/17 40.0 0.00 0.10
AET 170120P00045000 P 01/20/17 45.0 0.00 0.10
AET 170120P00050000 P 01/20/17 50.0 0.00 0.10
AET 170120P00055000 P 01/20/17 55.0 0.00 0.07
AET 170120P00060000 P 01/20/17 60.0 0.03 0.15
AET 170120P00065000 P 01/20/17 65.0 0.05 0.06
AET 170120P00070000 P 01/20/17 70.0 0.07 0.13
AET 170120P00075000 P 01/20/17 75.0 0.08 0.12
AET 170120P00080000 P 01/20/17 80.0 0.12 0.25
AET 170120P00085000 P 01/20/17 85.0 0.15 0.50
AET 170120P00090000 P 01/20/17 90.0 0.18 0.31
AET 170120P00095000 P 01/20/17 95.0 0.23 0.35
AET 170120P00100000 P 01/20/17 100.0 0.37 0.48
AET 170120P00105000 P 01/20/17 105.0 0.52 0.61
AET 170120P00110000 P 01/20/17 110.0 0.79 0.89
AET 170120P00115000 P 01/20/17 115.0 1.26 1.34
AET 170120P00120000 P 01/20/17 120.0 2.01 2.09
AET 170120P00125000 P 01/20/17 125.0 3.10 3.25
AET 170120P00130000 P 01/20/17 130.0 4.75 4.95
AET 170120P00135000 P 01/20/17 135.0 7.10 7.30
AET 170120P00140000 P 01/20/17 140.0 10.05 10.30
AET 170120P00145000 P 01/20/17 145.0 13.65 13.95
AET 170120P00150000 P 01/20/17 150.0 16.80 19.15
AET 170120P00155000 P 01/20/17 155.0 20.55 23.55
AET 170120P00160000 P 01/20/17 160.0 25.20 29.00
AET 170120P00165000 P 01/20/17 165.0 30.00 33.10
AET 170120P00170000 P 01/20/17 170.0 34.85 38.00
AET 170120P00175000 P 01/20/17 175.0 39.85 43.70
AET 170120P00180000 P 01/20/17 180.0 44.75 48.60
AET 170120P00185000 P 01/20/17 185.0 49.70 53.65
AET 170120P00190000 P 01/20/17 190.0 54.70 58.60
AET 170120P00195000 P 01/20/17 195.0 59.75 63.60
AET 170421C00060000 C 04/21/17 60.0 72.20 75.40
AET 170421C00065000 C 04/21/17 65.0 66.65 70.45
AET 170421C00070000 C 04/21/17 70.0 61.75 65.55
AET 170421C00075000 C 04/21/17 75.0 56.85 60.60
AET 170421C00080000 C 04/21/17 80.0 51.90 55.80
AET 170421C00085000 C 04/21/17 85.0 47.10 50.95
AET 170421C00090000 C 04/21/17 90.0 42.35 46.15
AET 170421C00095000 C 04/21/17 95.0 37.55 41.45
AET 170421C00100000 C 04/21/17 100.0 32.95 37.00
AET 170421C00105000 C 04/21/17 105.0 28.65 32.40
AET 170421C00110000 C 04/21/17 110.0 24.50 28.40
AET 170421C00115000 C 04/21/17 115.0 20.45 24.20
AET 170421C00120000 C 04/21/17 120.0 18.20 18.50
AET 170421C00125000 C 04/21/17 125.0 14.70 14.95
AET 170421C00130000 C 04/21/17 130.0 11.65 11.85
AET 170421C00135000 C 04/21/17 135.0 9.00 9.20
AET 170421C00140000 C 04/21/17 140.0 6.80 6.95
AET 170421C00145000 C 04/21/17 145.0 5.00 5.20
AET 170421C00150000 C 04/21/17 150.0 3.60 3.75
AET 170421C00155000 C 04/21/17 155.0 2.59 2.68
AET 170421C00160000 C 04/21/17 160.0 1.80 1.88
AET 170421C00165000 C 04/21/17 165.0 1.24 1.30
AET 170421C00170000 C 04/21/17 170.0 0.82 0.91
AET 170421C00175000 C 04/21/17 175.0 0.55 0.63
AET 170421C00180000 C 04/21/17 180.0 0.36 0.43
AET 170421P00060000 P 04/21/17 60.0 0.03 0.80
AET 170421P00065000 P 04/21/17 65.0 0.05 0.62
AET 170421P00070000 P 04/21/17 70.0 0.18 0.24
AET 170421P00075000 P 04/21/17 75.0 0.20 0.30
AET 170421P00080000 P 04/21/17 80.0 0.37 0.51
AET 170421P00085000 P 04/21/17 85.0 0.50 0.56
AET 170421P00090000 P 04/21/17 90.0 0.72 0.77
AET 170421P00095000 P 04/21/17 95.0 1.00 1.06
AET 170421P00100000 P 04/21/17 100.0 1.36 1.45
AET 170421P00105000 P 04/21/17 105.0 1.86 1.96
AET 170421P00110000 P 04/21/17 110.0 2.59 2.69
AET 170421P00115000 P 04/21/17 115.0 3.45 3.65
AET 170421P00120000 P 04/21/17 120.0 4.65 4.85
AET 170421P00125000 P 04/21/17 125.0 6.10 6.40
AET 170421P00130000 P 04/21/17 130.0 8.05 8.25
AET 170421P00135000 P 04/21/17 135.0 10.40 10.65
AET 170421P00140000 P 04/21/17 140.0 13.20 13.40
AET 170421P00145000 P 04/21/17 145.0 16.40 16.60
AET 170421P00150000 P 04/21/17 150.0 19.85 20.35
AET 170421P00155000 P 04/21/17 155.0 22.15 25.85
AET 170421P00160000 P 04/21/17 160.0 26.35 30.00
AET 170421P00165000 P 04/21/17 165.0 30.70 34.70
AET 170421P00170000 P 04/21/17 170.0 35.45 38.90
AET 170421P00175000 P 04/21/17 175.0 40.15 43.95
AET 170421P00180000 P 04/21/17 180.0 45.00 48.85
AET 170519C00065000 C 05/19/17 65.0 66.75 70.60
AET 170519C00070000 C 05/19/17 70.0 62.45 65.75
AET 170519C00075000 C 05/19/17 75.0 57.55 60.90
AET 170519C00080000 C 05/19/17 80.0 52.20 56.05
AET 170519C00085000 C 05/19/17 85.0 47.95 51.25
AET 170519C00090000 C 05/19/17 90.0 42.75 46.55
AET 170519C00095000 C 05/19/17 95.0 38.15 41.90
AET 170519C00100000 C 05/19/17 100.0 33.55 37.60
AET 170519C00105000 C 05/19/17 105.0 30.45 32.95
AET 170519C00110000 C 05/19/17 110.0 25.05 28.80
AET 170519C00115000 C 05/19/17 115.0 22.55 23.20
AET 170519C00120000 C 05/19/17 120.0 18.90 19.35
AET 170519C00125000 C 05/19/17 125.0 15.55 15.80
AET 170519C00130000 C 05/19/17 130.0 12.50 12.75
AET 170519C00135000 C 05/19/17 135.0 9.85 10.15
AET 170519C00140000 C 05/19/17 140.0 7.65 7.85
AET 170519C00145000 C 05/19/17 145.0 5.80 6.00
AET 170519C00150000 C 05/19/17 150.0 4.35 4.50
AET 170519C00155000 C 05/19/17 155.0 3.15 3.35
AET 170519C00160000 C 05/19/17 160.0 2.30 2.41
AET 170519C00165000 C 05/19/17 165.0 1.66 1.75
AET 170519C00170000 C 05/19/17 170.0 1.17 1.29
AET 170519C00175000 C 05/19/17 175.0 0.83 0.92
AET 170519C00180000 C 05/19/17 180.0 0.55 0.66
AET 170519P00065000 P 05/19/17 65.0 0.29 0.34
AET 170519P00070000 P 05/19/17 70.0 0.39 0.50
AET 170519P00075000 P 05/19/17 75.0 0.49 0.61
AET 170519P00080000 P 05/19/17 80.0 0.52 0.76
AET 170519P00085000 P 05/19/17 85.0 0.83 0.93
AET 170519P00090000 P 05/19/17 90.0 1.05 1.18
AET 170519P00095000 P 05/19/17 95.0 1.38 1.56
AET 170519P00100000 P 05/19/17 100.0 1.83 1.97
AET 170519P00105000 P 05/19/17 105.0 2.36 2.53
AET 170519P00110000 P 05/19/17 110.0 3.15 3.40
AET 170519P00115000 P 05/19/17 115.0 4.15 4.40
AET 170519P00120000 P 05/19/17 120.0 5.40 5.65
AET 170519P00125000 P 05/19/17 125.0 6.95 7.20
AET 170519P00130000 P 05/19/17 130.0 8.85 9.15
AET 170519P00135000 P 05/19/17 135.0 11.25 11.50
AET 170519P00140000 P 05/19/17 140.0 13.95 14.25
AET 170519P00145000 P 05/19/17 145.0 17.10 17.40
AET 170519P00150000 P 05/19/17 150.0 20.35 20.90
AET 170519P00155000 P 05/19/17 155.0 22.70 25.20
AET 170519P00160000 P 05/19/17 160.0 26.80 30.40
AET 170519P00165000 P 05/19/17 165.0 31.15 34.90
AET 170519P00170000 P 05/19/17 170.0 35.70 39.25
AET 170519P00175000 P 05/19/17 175.0 40.30 44.10
AET 170519P00180000 P 05/19/17 180.0 45.15 48.50
AET 170721C00065000 C 07/21/17 65.0 66.95 70.45
AET 170721C00070000 C 07/21/17 70.0 62.15 65.60
AET 170721C00075000 C 07/21/17 75.0 57.40 60.85
AET 170721C00080000 C 07/21/17 80.0 52.70 56.15
AET 170721C00085000 C 07/21/17 85.0 48.10 51.45
AET 170721C00090000 C 07/21/17 90.0 43.50 47.00
AET 170721C00095000 C 07/21/17 95.0 39.00 42.50
AET 170721C00100000 C 07/21/17 100.0 34.60 38.20
AET 170721C00105000 C 07/21/17 105.0 30.35 34.20
AET 170721C00110000 C 07/21/17 110.0 26.40 30.20
AET 170721C00115000 C 07/21/17 115.0 22.50 26.40
AET 170721C00120000 C 07/21/17 120.0 19.70 22.80
AET 170721C00125000 C 07/21/17 125.0 15.60 19.60
AET 170721C00130000 C 07/21/17 130.0 12.60 16.45
AET 170721C00135000 C 07/21/17 135.0 9.85 13.15
AET 170721C00140000 C 07/21/17 140.0 7.95 11.35
AET 170721C00145000 C 07/21/17 145.0 6.95 9.05
AET 170721C00150000 C 07/21/17 150.0 4.55 7.75
AET 170721C00155000 C 07/21/17 155.0 3.60 6.35
AET 170721C00160000 C 07/21/17 160.0 1.39 4.40
AET 170721C00165000 C 07/21/17 165.0 0.49 4.20
AET 170721C00170000 C 07/21/17 170.0 0.20 3.10
AET 170721C00175000 C 07/21/17 175.0 0.15 3.15
AET 170721C00180000 C 07/21/17 180.0 0.00 2.74
AET 170721C00185000 C 07/21/17 185.0 0.00 2.17
AET 170721P00065000 P 07/21/17 65.0 0.00 1.87
AET 170721P00070000 P 07/21/17 70.0 0.05 2.24
AET 170721P00075000 P 07/21/17 75.0 0.08 2.52
AET 170721P00080000 P 07/21/17 80.0 0.11 1.80
AET 170721P00085000 P 07/21/17 85.0 0.26 3.25
AET 170721P00090000 P 07/21/17 90.0 0.25 2.60
AET 170721P00095000 P 07/21/17 95.0 0.65 4.10
AET 170721P00100000 P 07/21/17 100.0 0.90 4.70
AET 170721P00105000 P 07/21/17 105.0 1.75 5.85
AET 170721P00110000 P 07/21/17 110.0 3.15 6.55
AET 170721P00115000 P 07/21/17 115.0 4.15 7.65
AET 170721P00120000 P 07/21/17 120.0 5.45 9.00
AET 170721P00125000 P 07/21/17 125.0 7.20 11.00
AET 170721P00130000 P 07/21/17 130.0 9.40 12.45
AET 170721P00135000 P 07/21/17 135.0 11.15 15.05
AET 170721P00140000 P 07/21/17 140.0 13.70 17.80
AET 170721P00145000 P 07/21/17 145.0 16.95 20.70
AET 170721P00150000 P 07/21/17 150.0 20.15 24.05
AET 170721P00155000 P 07/21/17 155.0 23.95 27.55
AET 170721P00160000 P 07/21/17 160.0 27.70 31.55
AET 170721P00165000 P 07/21/17 165.0 31.90 35.70
AET 170721P00170000 P 07/21/17 170.0 36.30 39.70
AET 170721P00175000 P 07/21/17 175.0 40.70 44.25
AET 170721P00180000 P 07/21/17 180.0 45.30 48.90
AET 170721P00185000 P 07/21/17 185.0 50.10 53.65
AET 180119C00050000 C 01/19/18 50.0 81.50 85.80
AET 180119C00055000 C 01/19/18 55.0 76.65 80.80
AET 180119C00060000 C 01/19/18 60.0 72.00 76.00
AET 180119C00065000 C 01/19/18 65.0 67.05 71.20
AET 180119C00070000 C 01/19/18 70.0 62.50 66.40
AET 180119C00075000 C 01/19/18 75.0 58.00 61.80
AET 180119C00080000 C 01/19/18 80.0 53.50 57.40
AET 180119C00085000 C 01/19/18 85.0 49.00 53.00
AET 180119C00090000 C 01/19/18 90.0 45.10 48.60
AET 180119C00095000 C 01/19/18 95.0 40.90 44.60
AET 180119C00100000 C 01/19/18 100.0 36.50 40.60
AET 180119C00105000 C 01/19/18 105.0 32.55 36.70
AET 180119C00110000 C 01/19/18 110.0 29.00 33.00
AET 180119C00115000 C 01/19/18 115.0 25.50 29.50
AET 180119C00120000 C 01/19/18 120.0 22.00 26.20
AET 180119C00125000 C 01/19/18 125.0 20.90 21.90
AET 180119C00130000 C 01/19/18 130.0 18.05 19.05
AET 180119C00135000 C 01/19/18 135.0 15.50 16.60
AET 180119C00140000 C 01/19/18 140.0 12.10 13.60
AET 180119C00145000 C 01/19/18 145.0 10.70 11.75
AET 180119C00150000 C 01/19/18 150.0 8.90 9.90
AET 180119C00155000 C 01/19/18 155.0 7.30 8.15
AET 180119C00160000 C 01/19/18 160.0 6.10 6.75
AET 180119C00165000 C 01/19/18 165.0 4.75 5.60
AET 180119C00170000 C 01/19/18 170.0 3.80 4.60
AET 180119C00175000 C 01/19/18 175.0 3.00 3.75
AET 180119C00180000 C 01/19/18 180.0 2.02 3.10
AET 180119C00185000 C 01/19/18 185.0 1.87 2.51
AET 180119C00190000 C 01/19/18 190.0 1.46 2.04
AET 180119C00195000 C 01/19/18 195.0 0.74 1.68
AET 180119P00050000 P 01/19/18 50.0 0.48 0.72
AET 180119P00055000 P 01/19/18 55.0 0.48 0.92
AET 180119P00060000 P 01/19/18 60.0 0.67 1.17
AET 180119P00065000 P 01/19/18 65.0 0.91 1.44
AET 180119P00070000 P 01/19/18 70.0 1.36 1.77
AET 180119P00075000 P 01/19/18 75.0 1.30 2.16
AET 180119P00080000 P 01/19/18 80.0 1.95 2.61
AET 180119P00085000 P 01/19/18 85.0 2.46 3.10
AET 180119P00090000 P 01/19/18 90.0 3.05 3.65
AET 180119P00095000 P 01/19/18 95.0 3.80 4.20
AET 180119P00100000 P 01/19/18 100.0 4.65 5.10
AET 180119P00105000 P 01/19/18 105.0 5.70 6.15
AET 180119P00110000 P 01/19/18 110.0 6.90 7.40
AET 180119P00115000 P 01/19/18 115.0 8.25 8.80
AET 180119P00120000 P 01/19/18 120.0 10.25 10.45
AET 180119P00125000 P 01/19/18 125.0 11.65 12.35
AET 180119P00130000 P 01/19/18 130.0 13.75 14.45
AET 180119P00135000 P 01/19/18 135.0 16.15 16.85
AET 180119P00140000 P 01/19/18 140.0 18.00 19.50
AET 180119P00145000 P 01/19/18 145.0 20.80 22.40
AET 180119P00150000 P 01/19/18 150.0 24.10 25.50
AET 180119P00155000 P 01/19/18 155.0 27.50 28.90
AET 180119P00160000 P 01/19/18 160.0 30.75 32.50
AET 180119P00165000 P 01/19/18 165.0 34.60 36.35
AET 180119P00170000 P 01/19/18 170.0 38.65 40.35
AET 180119P00175000 P 01/19/18 175.0 42.20 45.80
AET 180119P00180000 P 01/19/18 180.0 46.50 50.00
AET 180119P00185000 P 01/19/18 185.0 50.95 54.60
AET 180119P00190000 P 01/19/18 190.0 55.70 59.20
AET 180119P00195000 P 01/19/18 195.0 60.30 64.00
AET 190118C00055000 C 01/18/19 55.0 77.50 82.00
AET 190118C00060000 C 01/18/19 60.0 73.10 77.40
AET 190118C00065000 C 01/18/19 65.0 69.00 73.00
AET 190118C00070000 C 01/18/19 70.0 64.50 68.80
AET 190118C00075000 C 01/18/19 75.0 60.50 64.60
AET 190118C00080000 C 01/18/19 80.0 56.15 60.60
AET 190118C00085000 C 01/18/19 85.0 52.10 56.50
AET 190118C00090000 C 01/18/19 90.0 48.30 52.60
AET 190118C00095000 C 01/18/19 95.0 44.50 49.00
AET 190118C00100000 C 01/18/19 100.0 41.05 45.40
AET 190118C00105000 C 01/18/19 105.0 37.70 42.00
AET 190118C00110000 C 01/18/19 110.0 34.30 38.60
AET 190118C00115000 C 01/18/19 115.0 32.15 35.40
AET 190118C00120000 C 01/18/19 120.0 28.05 32.40
AET 190118C00125000 C 01/18/19 125.0 25.20 29.60
AET 190118C00130000 C 01/18/19 130.0 22.70 26.80
AET 190118C00135000 C 01/18/19 135.0 20.30 24.35
AET 190118C00140000 C 01/18/19 140.0 17.90 21.95
AET 190118C00145000 C 01/18/19 145.0 15.55 20.00
AET 190118C00150000 C 01/18/19 150.0 13.50 17.70
AET 190118C00155000 C 01/18/19 155.0 11.95 16.20
AET 190118C00160000 C 01/18/19 160.0 10.00 14.40
AET 190118C00165000 C 01/18/19 165.0 8.50 12.65
AET 190118C00170000 C 01/18/19 170.0 7.10 11.10
AET 190118C00175000 C 01/18/19 175.0 6.00 10.15
AET 190118C00180000 C 01/18/19 180.0 5.10 8.90
AET 190118C00185000 C 01/18/19 185.0 4.00 8.15
AET 190118C00190000 C 01/18/19 190.0 3.90 6.25
AET 190118C00195000 C 01/18/19 195.0 2.50 6.60
AET 190118P00055000 P 01/18/19 55.0 0.00 3.45
AET 190118P00060000 P 01/18/19 60.0 0.00 4.15
AET 190118P00065000 P 01/18/19 65.0 0.39 4.85
AET 190118P00070000 P 01/18/19 70.0 0.99 5.50
AET 190118P00075000 P 01/18/19 75.0 1.75 6.25
AET 190118P00080000 P 01/18/19 80.0 2.50 7.00
AET 190118P00085000 P 01/18/19 85.0 3.35 7.95
AET 190118P00090000 P 01/18/19 90.0 4.95 8.90
AET 190118P00095000 P 01/18/19 95.0 5.85 9.95
AET 190118P00100000 P 01/18/19 100.0 7.30 11.45
AET 190118P00105000 P 01/18/19 105.0 8.50 12.50
AET 190118P00110000 P 01/18/19 110.0 10.30 14.50
AET 190118P00115000 P 01/18/19 115.0 11.85 16.00
AET 190118P00120000 P 01/18/19 120.0 13.70 17.50
AET 190118P00125000 P 01/18/19 125.0 16.10 20.00
AET 190118P00130000 P 01/18/19 130.0 17.95 22.00
AET 190118P00135000 P 01/18/19 135.0 20.35 24.50
AET 190118P00140000 P 01/18/19 140.0 22.90 27.00
AET 190118P00145000 P 01/18/19 145.0 25.70 29.80
AET 190118P00150000 P 01/18/19 150.0 28.55 32.50
AET 190118P00155000 P 01/18/19 155.0 31.70 35.80
AET 190118P00160000 P 01/18/19 160.0 35.10 39.00
AET 190118P00165000 P 01/18/19 165.0 38.05 42.40
AET 190118P00170000 P 01/18/19 170.0 42.10 46.00
AET 190118P00175000 P 01/18/19 175.0 45.80 49.80
AET 190118P00180000 P 01/18/19 180.0 49.70 53.50
AET 190118P00185000 P 01/18/19 185.0 53.50 57.50
AET 190118P00190000 P 01/18/19 190.0 57.50 62.00
AET 190118P00195000 P 01/18/19 195.0 62.00 66.00

OPRA data is delayed 15 minutes.