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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 170120C00040000 C 01/20/17 40.0 80.10 84.80
AET 170120C00045000 C 01/20/17 45.0 75.05 79.80
AET 170120C00050000 C 01/20/17 50.0 70.15 74.80
AET 170120C00055000 C 01/20/17 55.0 65.10 69.80
AET 170120C00060000 C 01/20/17 60.0 60.15 64.80
AET 170120C00065000 C 01/20/17 65.0 55.15 59.80
AET 170120C00070000 C 01/20/17 70.0 50.15 54.80
AET 170120C00075000 C 01/20/17 75.0 45.50 49.80
AET 170120C00080000 C 01/20/17 80.0 40.50 44.75
AET 170120C00085000 C 01/20/17 85.0 35.50 39.40
AET 170120C00090000 C 01/20/17 90.0 30.10 34.75
AET 170120C00095000 C 01/20/17 95.0 25.50 29.40
AET 170120C00097000 C 01/20/17 97.0 23.15 27.60
AET 170120C00098000 C 01/20/17 98.0 22.15 26.40
AET 170120C00098500 C 01/20/17 98.5 21.80 25.90
AET 170120C00099000 C 01/20/17 99.0 21.30 25.40
AET 170120C00099500 C 01/20/17 99.5 20.75 25.10
AET 170120C00100000 C 01/20/17 100.0 20.15 24.65
AET 170120C00101000 C 01/20/17 101.0 19.30 23.65
AET 170120C00102000 C 01/20/17 102.0 18.15 22.65
AET 170120C00103000 C 01/20/17 103.0 17.10 21.65
AET 170120C00104000 C 01/20/17 104.0 16.20 20.60
AET 170120C00105000 C 01/20/17 105.0 15.25 19.60
AET 170120C00106000 C 01/20/17 106.0 14.30 18.65
AET 170120C00107000 C 01/20/17 107.0 13.25 17.65
AET 170120C00108000 C 01/20/17 108.0 12.25 16.45
AET 170120C00109000 C 01/20/17 109.0 11.35 15.45
AET 170120C00110000 C 01/20/17 110.0 10.10 13.70
AET 170120C00111000 C 01/20/17 111.0 9.30 13.45
AET 170120C00112000 C 01/20/17 112.0 8.90 12.60
AET 170120C00113000 C 01/20/17 113.0 8.40 11.10
AET 170120C00114000 C 01/20/17 114.0 7.45 10.20
AET 170120C00115000 C 01/20/17 115.0 6.65 9.00
AET 170120C00116000 C 01/20/17 116.0 6.30 8.20
AET 170120C00117000 C 01/20/17 117.0 5.05 7.10
AET 170120C00118000 C 01/20/17 118.0 4.25 6.40
AET 170120C00119000 C 01/20/17 119.0 4.35 5.00
AET 170120C00120000 C 01/20/17 120.0 3.70 4.45
AET 170120C00121000 C 01/20/17 121.0 3.25 3.70
AET 170120C00122000 C 01/20/17 122.0 2.67 3.05
AET 170120C00123000 C 01/20/17 123.0 2.25 2.68
AET 170120C00124000 C 01/20/17 124.0 1.82 2.25
AET 170120C00125000 C 01/20/17 125.0 1.52 1.90
AET 170120C00126000 C 01/20/17 126.0 1.37 1.63
AET 170120C00127000 C 01/20/17 127.0 1.14 1.42
AET 170120C00128000 C 01/20/17 128.0 0.97 1.22
AET 170120C00129000 C 01/20/17 129.0 0.83 1.01
AET 170120C00130000 C 01/20/17 130.0 0.67 0.91
AET 170120C00131000 C 01/20/17 131.0 0.57 0.78
AET 170120C00132000 C 01/20/17 132.0 0.50 0.70
AET 170120C00133000 C 01/20/17 133.0 0.32 0.63
AET 170120C00134000 C 01/20/17 134.0 0.39 0.54
AET 170120C00135000 C 01/20/17 135.0 0.40 0.46
AET 170120C00136000 C 01/20/17 136.0 0.31 0.43
AET 170120C00137000 C 01/20/17 137.0 0.28 0.38
AET 170120C00138000 C 01/20/17 138.0 0.16 0.48
AET 170120C00139000 C 01/20/17 139.0 0.14 0.48
AET 170120C00140000 C 01/20/17 140.0 0.14 0.30
AET 170120C00141000 C 01/20/17 141.0 0.10 0.44
AET 170120C00142000 C 01/20/17 142.0 0.07 0.42
AET 170120C00143000 C 01/20/17 143.0 0.06 0.44
AET 170120C00144000 C 01/20/17 144.0 0.04 0.45
AET 170120C00145000 C 01/20/17 145.0 0.04 0.44
AET 170120C00146000 C 01/20/17 146.0 0.03 0.39
AET 170120C00147000 C 01/20/17 147.0 0.02 0.30
AET 170120C00148000 C 01/20/17 148.0 0.00 0.26
AET 170120C00149000 C 01/20/17 149.0 0.01 0.24
AET 170120C00150000 C 01/20/17 150.0 0.01 0.18
AET 170120C00155000 C 01/20/17 155.0 0.00 0.07
AET 170120C00160000 C 01/20/17 160.0 0.00 0.10
AET 170120C00165000 C 01/20/17 165.0 0.00 0.10
AET 170120C00170000 C 01/20/17 170.0 0.00 0.10
AET 170120C00175000 C 01/20/17 175.0 0.00 0.10
AET 170120C00180000 C 01/20/17 180.0 0.00 0.10
AET 170120C00185000 C 01/20/17 185.0 0.00 0.10
AET 170120C00190000 C 01/20/17 190.0 0.00 0.10
AET 170120C00195000 C 01/20/17 195.0 0.00 0.10
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 0.01
AET 170120P00055000 P 01/20/17 55.0 0.00 0.01
AET 170120P00060000 P 01/20/17 60.0 0.00 0.01
AET 170120P00065000 P 01/20/17 65.0 0.00 0.01
AET 170120P00070000 P 01/20/17 70.0 0.00 0.01
AET 170120P00075000 P 01/20/17 75.0 0.00 0.01
AET 170120P00080000 P 01/20/17 80.0 0.00 0.01
AET 170120P00085000 P 01/20/17 85.0 0.01 0.02
AET 170120P00090000 P 01/20/17 90.0 0.02 0.04
AET 170120P00095000 P 01/20/17 95.0 0.00 0.05
AET 170120P00097000 P 01/20/17 97.0 0.00 0.10
AET 170120P00098000 P 01/20/17 98.0 0.00 0.10
AET 170120P00098500 P 01/20/17 98.5 0.00 0.10
AET 170120P00099000 P 01/20/17 99.0 0.00 0.10
AET 170120P00099500 P 01/20/17 99.5 0.00 0.10
AET 170120P00100000 P 01/20/17 100.0 0.00 0.10
AET 170120P00101000 P 01/20/17 101.0 0.00 0.10
AET 170120P00102000 P 01/20/17 102.0 0.00 0.10
AET 170120P00103000 P 01/20/17 103.0 0.00 0.10
AET 170120P00104000 P 01/20/17 104.0 0.00 0.12
AET 170120P00105000 P 01/20/17 105.0 0.00 0.12
AET 170120P00106000 P 01/20/17 106.0 0.00 0.14
AET 170120P00107000 P 01/20/17 107.0 0.00 0.20
AET 170120P00108000 P 01/20/17 108.0 0.00 0.22
AET 170120P00109000 P 01/20/17 109.0 0.00 0.30
AET 170120P00110000 P 01/20/17 110.0 0.05 0.15
AET 170120P00111000 P 01/20/17 111.0 0.02 0.37
AET 170120P00112000 P 01/20/17 112.0 0.10 0.21
AET 170120P00113000 P 01/20/17 113.0 0.20 0.25
AET 170120P00114000 P 01/20/17 114.0 0.19 0.34
AET 170120P00115000 P 01/20/17 115.0 0.31 0.43
AET 170120P00116000 P 01/20/17 116.0 0.41 0.60
AET 170120P00117000 P 01/20/17 117.0 0.64 0.79
AET 170120P00118000 P 01/20/17 118.0 0.85 1.08
AET 170120P00119000 P 01/20/17 119.0 1.18 1.34
AET 170120P00120000 P 01/20/17 120.0 1.55 1.71
AET 170120P00121000 P 01/20/17 121.0 1.95 2.16
AET 170120P00122000 P 01/20/17 122.0 2.34 2.69
AET 170120P00123000 P 01/20/17 123.0 2.77 3.25
AET 170120P00124000 P 01/20/17 124.0 3.40 4.00
AET 170120P00125000 P 01/20/17 125.0 4.20 4.65
AET 170120P00126000 P 01/20/17 126.0 4.90 5.85
AET 170120P00127000 P 01/20/17 127.0 5.45 6.45
AET 170120P00128000 P 01/20/17 128.0 6.20 7.35
AET 170120P00129000 P 01/20/17 129.0 7.00 8.45
AET 170120P00130000 P 01/20/17 130.0 7.95 9.20
AET 170120P00131000 P 01/20/17 131.0 7.40 10.00
AET 170120P00132000 P 01/20/17 132.0 8.30 11.25
AET 170120P00133000 P 01/20/17 133.0 9.25 11.95
AET 170120P00134000 P 01/20/17 134.0 10.75 12.70
AET 170120P00135000 P 01/20/17 135.0 11.80 14.05
AET 170120P00136000 P 01/20/17 136.0 12.05 14.90
AET 170120P00137000 P 01/20/17 137.0 13.00 16.90
AET 170120P00138000 P 01/20/17 138.0 13.90 17.85
AET 170120P00139000 P 01/20/17 139.0 14.85 18.95
AET 170120P00140000 P 01/20/17 140.0 15.80 19.80
AET 170120P00141000 P 01/20/17 141.0 16.80 20.90
AET 170120P00142000 P 01/20/17 142.0 17.80 21.80
AET 170120P00143000 P 01/20/17 143.0 18.75 22.80
AET 170120P00144000 P 01/20/17 144.0 19.80 23.95
AET 170120P00145000 P 01/20/17 145.0 21.50 23.65
AET 170120P00146000 P 01/20/17 146.0 21.70 25.95
AET 170120P00147000 P 01/20/17 147.0 22.50 26.90
AET 170120P00148000 P 01/20/17 148.0 24.40 26.45
AET 170120P00149000 P 01/20/17 149.0 24.80 28.15
AET 170120P00150000 P 01/20/17 150.0 25.65 29.75
AET 170120P00155000 P 01/20/17 155.0 30.35 34.75
AET 170120P00160000 P 01/20/17 160.0 35.65 39.45
AET 170120P00165000 P 01/20/17 165.0 40.45 44.60
AET 170120P00170000 P 01/20/17 170.0 45.60 49.95
AET 170120P00175000 P 01/20/17 175.0 50.35 54.75
AET 170120P00180000 P 01/20/17 180.0 55.35 59.75
AET 170120P00185000 P 01/20/17 185.0 60.50 64.75
AET 170120P00190000 P 01/20/17 190.0 65.35 69.75
AET 170120P00195000 P 01/20/17 195.0 70.60 74.95
AET 170127C00090000 C 01/27/17 90.0 30.20 34.60
AET 170127C00095000 C 01/27/17 95.0 25.50 29.60
AET 170127C00100000 C 01/27/17 100.0 20.80 24.40
AET 170127C00105000 C 01/27/17 105.0 15.70 19.55
AET 170127C00109000 C 01/27/17 109.0 12.30 15.70
AET 170127C00110000 C 01/27/17 110.0 11.40 14.80
AET 170127C00111000 C 01/27/17 111.0 11.15 13.95
AET 170127C00112000 C 01/27/17 112.0 9.65 13.20
AET 170127C00113000 C 01/27/17 113.0 9.50 11.55
AET 170127C00114000 C 01/27/17 114.0 8.65 10.40
AET 170127C00115000 C 01/27/17 115.0 7.85 9.50
AET 170127C00116000 C 01/27/17 116.0 6.90 9.20
AET 170127C00117000 C 01/27/17 117.0 6.60 7.50
AET 170127C00118000 C 01/27/17 118.0 6.05 7.45
AET 170127C00119000 C 01/27/17 119.0 5.55 6.40
AET 170127C00120000 C 01/27/17 120.0 5.05 5.75
AET 170127C00121000 C 01/27/17 121.0 4.55 5.20
AET 170127C00122000 C 01/27/17 122.0 4.05 4.70
AET 170127C00123000 C 01/27/17 123.0 3.65 4.25
AET 170127C00124000 C 01/27/17 124.0 3.25 3.85
AET 170127C00125000 C 01/27/17 125.0 2.91 3.45
AET 170127C00126000 C 01/27/17 126.0 2.61 3.10
AET 170127C00127000 C 01/27/17 127.0 2.20 2.75
AET 170127C00128000 C 01/27/17 128.0 2.08 2.49
AET 170127C00129000 C 01/27/17 129.0 1.69 2.24
AET 170127C00130000 C 01/27/17 130.0 1.67 1.96
AET 170127C00131000 C 01/27/17 131.0 1.38 1.79
AET 170127C00132000 C 01/27/17 132.0 1.28 1.60
AET 170127C00133000 C 01/27/17 133.0 1.15 1.41
AET 170127C00134000 C 01/27/17 134.0 0.99 1.40
AET 170127C00135000 C 01/27/17 135.0 0.63 1.31
AET 170127C00136000 C 01/27/17 136.0 0.63 1.23
AET 170127C00137000 C 01/27/17 137.0 0.45 1.08
AET 170127C00138000 C 01/27/17 138.0 0.40 1.12
AET 170127C00139000 C 01/27/17 139.0 0.26 1.00
AET 170127C00140000 C 01/27/17 140.0 0.15 0.98
AET 170127C00141000 C 01/27/17 141.0 0.13 1.11
AET 170127C00142000 C 01/27/17 142.0 0.11 1.28
AET 170127C00143000 C 01/27/17 143.0 0.07 1.25
AET 170127C00145000 C 01/27/17 145.0 0.04 1.20
AET 170127C00150000 C 01/27/17 150.0 0.00 0.50
AET 170127C00155000 C 01/27/17 155.0 0.00 0.46
AET 170127C00160000 C 01/27/17 160.0 0.00 0.49
AET 170127P00090000 P 01/27/17 90.0 0.00 0.10
AET 170127P00095000 P 01/27/17 95.0 0.00 0.10
AET 170127P00100000 P 01/27/17 100.0 0.00 0.17
AET 170127P00105000 P 01/27/17 105.0 0.02 0.26
AET 170127P00109000 P 01/27/17 109.0 0.27 0.49
AET 170127P00110000 P 01/27/17 110.0 0.38 0.50
AET 170127P00111000 P 01/27/17 111.0 0.49 0.71
AET 170127P00112000 P 01/27/17 112.0 0.60 0.86
AET 170127P00113000 P 01/27/17 113.0 0.43 0.90
AET 170127P00114000 P 01/27/17 114.0 0.95 1.23
AET 170127P00115000 P 01/27/17 115.0 1.16 1.46
AET 170127P00116000 P 01/27/17 116.0 1.40 1.73
AET 170127P00117000 P 01/27/17 117.0 1.69 2.04
AET 170127P00118000 P 01/27/17 118.0 1.88 2.39
AET 170127P00119000 P 01/27/17 119.0 2.35 2.89
AET 170127P00120000 P 01/27/17 120.0 2.73 3.20
AET 170127P00121000 P 01/27/17 121.0 3.10 3.75
AET 170127P00122000 P 01/27/17 122.0 3.55 4.30
AET 170127P00123000 P 01/27/17 123.0 4.10 4.80
AET 170127P00124000 P 01/27/17 124.0 4.60 5.30
AET 170127P00125000 P 01/27/17 125.0 5.15 5.95
AET 170127P00126000 P 01/27/17 126.0 5.90 6.65
AET 170127P00127000 P 01/27/17 127.0 6.25 7.45
AET 170127P00128000 P 01/27/17 128.0 6.65 8.30
AET 170127P00129000 P 01/27/17 129.0 7.55 9.00
AET 170127P00130000 P 01/27/17 130.0 8.25 9.90
AET 170127P00131000 P 01/27/17 131.0 9.00 11.15
AET 170127P00132000 P 01/27/17 132.0 9.50 12.00
AET 170127P00133000 P 01/27/17 133.0 10.55 12.75
AET 170127P00134000 P 01/27/17 134.0 11.25 13.90
AET 170127P00135000 P 01/27/17 135.0 11.80 15.00
AET 170127P00136000 P 01/27/17 136.0 12.60 15.90
AET 170127P00137000 P 01/27/17 137.0 13.55 17.00
AET 170127P00138000 P 01/27/17 138.0 14.40 17.70
AET 170127P00139000 P 01/27/17 139.0 15.35 18.65
AET 170127P00140000 P 01/27/17 140.0 16.35 19.80
AET 170127P00141000 P 01/27/17 141.0 17.10 20.65
AET 170127P00142000 P 01/27/17 142.0 17.90 21.65
AET 170127P00143000 P 01/27/17 143.0 19.10 22.60
AET 170127P00145000 P 01/27/17 145.0 20.90 24.90
AET 170127P00150000 P 01/27/17 150.0 25.90 29.55
AET 170127P00155000 P 01/27/17 155.0 30.70 34.35
AET 170127P00160000 P 01/27/17 160.0 35.70 39.30
AET 170203C00095000 C 02/03/17 95.0 25.55 29.55
AET 170203C00100000 C 02/03/17 100.0 20.80 24.75
AET 170203C00105000 C 02/03/17 105.0 16.25 19.90
AET 170203C00109000 C 02/03/17 109.0 13.70 16.05
AET 170203C00110000 C 02/03/17 110.0 13.05 14.60
AET 170203C00111000 C 02/03/17 111.0 11.90 13.90
AET 170203C00112000 C 02/03/17 112.0 11.10 12.75
AET 170203C00113000 C 02/03/17 113.0 10.45 12.05
AET 170203C00114000 C 02/03/17 114.0 9.25 11.50
AET 170203C00115000 C 02/03/17 115.0 9.20 10.40
AET 170203C00116000 C 02/03/17 116.0 8.55 9.40
AET 170203C00117000 C 02/03/17 117.0 8.00 8.75
AET 170203C00118000 C 02/03/17 118.0 6.65 7.95
AET 170203C00119000 C 02/03/17 119.0 6.75 7.25
AET 170203C00120000 C 02/03/17 120.0 6.20 6.75
AET 170203C00121000 C 02/03/17 121.0 5.70 6.25
AET 170203C00122000 C 02/03/17 122.0 5.25 5.75
AET 170203C00123000 C 02/03/17 123.0 4.90 5.30
AET 170203C00124000 C 02/03/17 124.0 4.45 4.80
AET 170203C00125000 C 02/03/17 125.0 3.90 4.55
AET 170203C00126000 C 02/03/17 126.0 3.55 4.05
AET 170203C00127000 C 02/03/17 127.0 3.30 3.65
AET 170203C00128000 C 02/03/17 128.0 2.97 3.50
AET 170203C00129000 C 02/03/17 129.0 2.66 3.10
AET 170203C00130000 C 02/03/17 130.0 2.42 2.84
AET 170203C00131000 C 02/03/17 131.0 2.24 2.59
AET 170203C00132000 C 02/03/17 132.0 2.05 2.40
AET 170203C00133000 C 02/03/17 133.0 1.89 2.16
AET 170203C00134000 C 02/03/17 134.0 1.72 2.05
AET 170203C00135000 C 02/03/17 135.0 1.53 1.78
AET 170203C00136000 C 02/03/17 136.0 1.39 1.71
AET 170203C00137000 C 02/03/17 137.0 1.24 1.60
AET 170203C00138000 C 02/03/17 138.0 1.15 1.45
AET 170203C00139000 C 02/03/17 139.0 1.02 1.29
AET 170203C00140000 C 02/03/17 140.0 0.94 1.22
AET 170203C00141000 C 02/03/17 141.0 0.83 1.12
AET 170203C00142000 C 02/03/17 142.0 0.74 1.06
AET 170203C00143000 C 02/03/17 143.0 0.65 0.98
AET 170203C00145000 C 02/03/17 145.0 0.51 0.84
AET 170203C00150000 C 02/03/17 150.0 0.13 0.57
AET 170203C00155000 C 02/03/17 155.0 0.01 0.49
AET 170203C00160000 C 02/03/17 160.0 0.00 0.46
AET 170203P00095000 P 02/03/17 95.0 0.00 0.20
AET 170203P00100000 P 02/03/17 100.0 0.05 0.41
AET 170203P00105000 P 02/03/17 105.0 0.34 0.56
AET 170203P00109000 P 02/03/17 109.0 0.70 1.02
AET 170203P00110000 P 02/03/17 110.0 0.83 1.09
AET 170203P00111000 P 02/03/17 111.0 1.01 1.35
AET 170203P00112000 P 02/03/17 112.0 1.16 1.57
AET 170203P00113000 P 02/03/17 113.0 1.42 1.70
AET 170203P00114000 P 02/03/17 114.0 1.59 2.03
AET 170203P00115000 P 02/03/17 115.0 1.92 2.30
AET 170203P00116000 P 02/03/17 116.0 2.26 2.59
AET 170203P00117000 P 02/03/17 117.0 2.57 2.96
AET 170203P00118000 P 02/03/17 118.0 2.81 3.50
AET 170203P00119000 P 02/03/17 119.0 3.30 3.90
AET 170203P00120000 P 02/03/17 120.0 3.75 4.25
AET 170203P00121000 P 02/03/17 121.0 4.15 4.80
AET 170203P00122000 P 02/03/17 122.0 4.65 5.35
AET 170203P00123000 P 02/03/17 123.0 5.20 5.85
AET 170203P00124000 P 02/03/17 124.0 5.80 6.45
AET 170203P00125000 P 02/03/17 125.0 6.45 7.05
AET 170203P00126000 P 02/03/17 126.0 7.10 7.65
AET 170203P00127000 P 02/03/17 127.0 7.60 8.35
AET 170203P00128000 P 02/03/17 128.0 7.85 9.05
AET 170203P00129000 P 02/03/17 129.0 9.00 9.85
AET 170203P00130000 P 02/03/17 130.0 9.75 10.55
AET 170203P00131000 P 02/03/17 131.0 10.20 11.60
AET 170203P00132000 P 02/03/17 132.0 10.40 12.55
AET 170203P00133000 P 02/03/17 133.0 11.30 13.30
AET 170203P00134000 P 02/03/17 134.0 12.10 14.00
AET 170203P00135000 P 02/03/17 135.0 13.65 15.20
AET 170203P00136000 P 02/03/17 136.0 14.30 16.20
AET 170203P00137000 P 02/03/17 137.0 14.95 16.95
AET 170203P00138000 P 02/03/17 138.0 14.85 17.65
AET 170203P00139000 P 02/03/17 139.0 15.75 18.55
AET 170203P00140000 P 02/03/17 140.0 16.60 19.95
AET 170203P00141000 P 02/03/17 141.0 17.50 21.05
AET 170203P00142000 P 02/03/17 142.0 18.45 21.95
AET 170203P00143000 P 02/03/17 143.0 19.35 22.25
AET 170203P00145000 P 02/03/17 145.0 21.30 24.15
AET 170203P00150000 P 02/03/17 150.0 26.00 29.65
AET 170203P00155000 P 02/03/17 155.0 30.85 34.50
AET 170203P00160000 P 02/03/17 160.0 35.65 39.35
AET 170210C00095000 C 02/10/17 95.0 26.00 29.50
AET 170210C00100000 C 02/10/17 100.0 20.95 24.70
AET 170210C00105000 C 02/10/17 105.0 16.55 20.00
AET 170210C00109000 C 02/10/17 109.0 13.45 16.40
AET 170210C00110000 C 02/10/17 110.0 12.60 15.40
AET 170210C00111000 C 02/10/17 111.0 12.15 14.75
AET 170210C00112000 C 02/10/17 112.0 11.25 13.75
AET 170210C00113000 C 02/10/17 113.0 10.45 12.75
AET 170210C00114000 C 02/10/17 114.0 9.60 11.90
AET 170210C00115000 C 02/10/17 115.0 8.30 11.25
AET 170210C00116000 C 02/10/17 116.0 7.35 10.10
AET 170210C00117000 C 02/10/17 117.0 7.75 9.25
AET 170210C00118000 C 02/10/17 118.0 6.95 8.60
AET 170210C00119000 C 02/10/17 119.0 6.90 7.95
AET 170210C00120000 C 02/10/17 120.0 6.55 7.40
AET 170210C00121000 C 02/10/17 121.0 6.05 6.80
AET 170210C00122000 C 02/10/17 122.0 5.55 6.25
AET 170210C00123000 C 02/10/17 123.0 5.10 5.70
AET 170210C00124000 C 02/10/17 124.0 4.65 5.25
AET 170210C00125000 C 02/10/17 125.0 4.25 4.80
AET 170210C00126000 C 02/10/17 126.0 3.90 4.45
AET 170210C00127000 C 02/10/17 127.0 3.55 4.05
AET 170210C00128000 C 02/10/17 128.0 3.20 3.70
AET 170210C00129000 C 02/10/17 129.0 2.96 3.55
AET 170210C00130000 C 02/10/17 130.0 2.72 3.25
AET 170210C00131000 C 02/10/17 131.0 2.48 3.05
AET 170210C00132000 C 02/10/17 132.0 2.29 2.85
AET 170210C00133000 C 02/10/17 133.0 2.11 2.45
AET 170210C00134000 C 02/10/17 134.0 1.86 3.05
AET 170210C00135000 C 02/10/17 135.0 1.74 2.09
AET 170210C00136000 C 02/10/17 136.0 1.58 1.93
AET 170210C00137000 C 02/10/17 137.0 1.46 1.76
AET 170210C00138000 C 02/10/17 138.0 1.32 1.60
AET 170210C00139000 C 02/10/17 139.0 1.15 1.86
AET 170210C00140000 C 02/10/17 140.0 1.08 1.40
AET 170210C00145000 C 02/10/17 145.0 0.25 0.95
AET 170210C00150000 C 02/10/17 150.0 0.24 0.63
AET 170210C00155000 C 02/10/17 155.0 0.01 1.28
AET 170210C00160000 C 02/10/17 160.0 0.00 0.48
AET 170210P00095000 P 02/10/17 95.0 0.01 0.31
AET 170210P00100000 P 02/10/17 100.0 0.03 0.47
AET 170210P00105000 P 02/10/17 105.0 0.38 0.84
AET 170210P00109000 P 02/10/17 109.0 0.87 1.17
AET 170210P00110000 P 02/10/17 110.0 0.98 1.38
AET 170210P00111000 P 02/10/17 111.0 1.17 1.60
AET 170210P00112000 P 02/10/17 112.0 1.30 3.05
AET 170210P00113000 P 02/10/17 113.0 1.58 1.95
AET 170210P00114000 P 02/10/17 114.0 1.80 2.27
AET 170210P00115000 P 02/10/17 115.0 2.11 2.56
AET 170210P00116000 P 02/10/17 116.0 2.42 2.88
AET 170210P00117000 P 02/10/17 117.0 2.73 3.40
AET 170210P00118000 P 02/10/17 118.0 3.35 3.75
AET 170210P00119000 P 02/10/17 119.0 3.55 4.20
AET 170210P00120000 P 02/10/17 120.0 4.10 4.65
AET 170210P00121000 P 02/10/17 121.0 4.50 5.25
AET 170210P00122000 P 02/10/17 122.0 4.85 5.70
AET 170210P00123000 P 02/10/17 123.0 5.50 6.25
AET 170210P00124000 P 02/10/17 124.0 5.85 7.00
AET 170210P00125000 P 02/10/17 125.0 6.35 7.40
AET 170210P00126000 P 02/10/17 126.0 6.90 8.05
AET 170210P00127000 P 02/10/17 127.0 7.75 8.75
AET 170210P00128000 P 02/10/17 128.0 8.10 9.75
AET 170210P00129000 P 02/10/17 129.0 8.65 10.30
AET 170210P00130000 P 02/10/17 130.0 8.55 12.00
AET 170210P00131000 P 02/10/17 131.0 9.35 11.70
AET 170210P00132000 P 02/10/17 132.0 9.85 13.45
AET 170210P00133000 P 02/10/17 133.0 10.90 14.20
AET 170210P00134000 P 02/10/17 134.0 11.70 14.60
AET 170210P00135000 P 02/10/17 135.0 12.45 15.35
AET 170210P00136000 P 02/10/17 136.0 13.20 16.75
AET 170210P00137000 P 02/10/17 137.0 13.95 17.40
AET 170210P00138000 P 02/10/17 138.0 14.80 18.55
AET 170210P00139000 P 02/10/17 139.0 15.80 19.30
AET 170210P00140000 P 02/10/17 140.0 16.55 20.15
AET 170210P00145000 P 02/10/17 145.0 21.15 24.55
AET 170210P00150000 P 02/10/17 150.0 26.00 29.60
AET 170210P00155000 P 02/10/17 155.0 30.55 34.50
AET 170210P00160000 P 02/10/17 160.0 35.75 39.50
AET 170217C00065000 C 02/17/17 65.0 55.35 59.75
AET 170217C00070000 C 02/17/17 70.0 50.35 54.80
AET 170217C00075000 C 02/17/17 75.0 45.35 49.80
AET 170217C00080000 C 02/17/17 80.0 40.25 44.75
AET 170217C00085000 C 02/17/17 85.0 35.40 39.70
AET 170217C00090000 C 02/17/17 90.0 30.80 34.80
AET 170217C00095000 C 02/17/17 95.0 25.40 29.65
AET 170217C00100000 C 02/17/17 100.0 21.20 24.85
AET 170217C00105000 C 02/17/17 105.0 17.30 19.40
AET 170217C00110000 C 02/17/17 110.0 13.00 15.15
AET 170217C00115000 C 02/17/17 115.0 9.60 11.40
AET 170217C00120000 C 02/17/17 120.0 7.05 7.55
AET 170217C00125000 C 02/17/17 125.0 4.75 5.30
AET 170217C00130000 C 02/17/17 130.0 3.10 3.50
AET 170217C00135000 C 02/17/17 135.0 2.02 2.34
AET 170217C00140000 C 02/17/17 140.0 1.25 1.54
AET 170217C00145000 C 02/17/17 145.0 0.76 1.01
AET 170217C00150000 C 02/17/17 150.0 0.36 0.68
AET 170217C00155000 C 02/17/17 155.0 0.20 0.45
AET 170217C00160000 C 02/17/17 160.0 0.02 0.49
AET 170217C00165000 C 02/17/17 165.0 0.02 0.41
AET 170217C00170000 C 02/17/17 170.0 0.00 0.47
AET 170217C00175000 C 02/17/17 175.0 0.00 0.30
AET 170217C00180000 C 02/17/17 180.0 0.00 0.22
AET 170217C00185000 C 02/17/17 185.0 0.00 0.17
AET 170217C00190000 C 02/17/17 190.0 0.00 0.13
AET 170217P00065000 P 02/17/17 65.0 0.00 0.10
AET 170217P00070000 P 02/17/17 70.0 0.00 0.10
AET 170217P00075000 P 02/17/17 75.0 0.00 0.10
AET 170217P00080000 P 02/17/17 80.0 0.00 0.10
AET 170217P00085000 P 02/17/17 85.0 0.00 0.10
AET 170217P00090000 P 02/17/17 90.0 0.03 0.19
AET 170217P00095000 P 02/17/17 95.0 0.15 0.41
AET 170217P00100000 P 02/17/17 100.0 0.26 0.63
AET 170217P00105000 P 02/17/17 105.0 0.65 0.86
AET 170217P00110000 P 02/17/17 110.0 1.37 1.62
AET 170217P00115000 P 02/17/17 115.0 2.68 2.96
AET 170217P00120000 P 02/17/17 120.0 4.65 5.05
AET 170217P00125000 P 02/17/17 125.0 7.20 7.60
AET 170217P00130000 P 02/17/17 130.0 9.80 11.15
AET 170217P00135000 P 02/17/17 135.0 12.65 15.25
AET 170217P00140000 P 02/17/17 140.0 17.40 19.60
AET 170217P00145000 P 02/17/17 145.0 22.00 24.50
AET 170217P00150000 P 02/17/17 150.0 25.95 29.25
AET 170217P00155000 P 02/17/17 155.0 30.70 34.55
AET 170217P00160000 P 02/17/17 160.0 35.50 39.45
AET 170217P00165000 P 02/17/17 165.0 40.75 44.40
AET 170217P00170000 P 02/17/17 170.0 45.40 49.95
AET 170217P00175000 P 02/17/17 175.0 50.50 55.00
AET 170217P00180000 P 02/17/17 180.0 55.55 60.00
AET 170217P00185000 P 02/17/17 185.0 60.60 65.00
AET 170217P00190000 P 02/17/17 190.0 65.60 70.00
AET 170224C00090000 C 02/24/17 90.0 30.90 34.65
AET 170224C00095000 C 02/24/17 95.0 26.05 29.80
AET 170224C00100000 C 02/24/17 100.0 21.80 24.90
AET 170224C00105000 C 02/24/17 105.0 17.35 20.20
AET 170224C00109000 C 02/24/17 109.0 13.85 17.15
AET 170224C00110000 C 02/24/17 110.0 13.10 16.10
AET 170224C00111000 C 02/24/17 111.0 12.35 15.10
AET 170224C00112000 C 02/24/17 112.0 11.75 13.75
AET 170224C00113000 C 02/24/17 113.0 10.95 13.05
AET 170224C00114000 C 02/24/17 114.0 10.25 12.55
AET 170224C00115000 C 02/24/17 115.0 10.05 11.55
AET 170224C00116000 C 02/24/17 116.0 9.20 10.55
AET 170224C00117000 C 02/24/17 117.0 8.55 10.00
AET 170224C00118000 C 02/24/17 118.0 8.10 9.25
AET 170224C00119000 C 02/24/17 119.0 7.55 8.65
AET 170224C00120000 C 02/24/17 120.0 7.20 8.00
AET 170224C00121000 C 02/24/17 121.0 6.55 7.40
AET 170224C00122000 C 02/24/17 122.0 6.10 6.95
AET 170224C00123000 C 02/24/17 123.0 5.65 6.35
AET 170224C00124000 C 02/24/17 124.0 5.30 5.85
AET 170224C00125000 C 02/24/17 125.0 4.90 5.45
AET 170224C00126000 C 02/24/17 126.0 4.50 5.00
AET 170224C00127000 C 02/24/17 127.0 4.05 4.65
AET 170224C00128000 C 02/24/17 128.0 3.80 4.30
AET 170224C00129000 C 02/24/17 129.0 3.45 4.05
AET 170224C00130000 C 02/24/17 130.0 3.20 3.65
AET 170224C00131000 C 02/24/17 131.0 2.92 3.45
AET 170224C00132000 C 02/24/17 132.0 2.69 3.10
AET 170224C00133000 C 02/24/17 133.0 2.45 2.84
AET 170224C00134000 C 02/24/17 134.0 2.26 2.59
AET 170224C00135000 C 02/24/17 135.0 2.07 2.40
AET 170224C00136000 C 02/24/17 136.0 1.88 2.22
AET 170224C00137000 C 02/24/17 137.0 1.72 2.04
AET 170224C00140000 C 02/24/17 140.0 1.30 1.58
AET 170224C00145000 C 02/24/17 145.0 0.78 1.04
AET 170224C00150000 C 02/24/17 150.0 0.30 0.85
AET 170224C00155000 C 02/24/17 155.0 0.19 0.50
AET 170224C00160000 C 02/24/17 160.0 0.01 0.49
AET 170224C00165000 C 02/24/17 165.0 0.00 0.42
AET 170224C00170000 C 02/24/17 170.0 0.00 0.19
AET 170224C00175000 C 02/24/17 175.0 0.00 0.17
AET 170224P00090000 P 02/24/17 90.0 0.01 0.30
AET 170224P00095000 P 02/24/17 95.0 0.02 0.49
AET 170224P00100000 P 02/24/17 100.0 0.38 0.74
AET 170224P00105000 P 02/24/17 105.0 0.88 1.06
AET 170224P00109000 P 02/24/17 109.0 1.43 1.68
AET 170224P00110000 P 02/24/17 110.0 1.62 1.89
AET 170224P00111000 P 02/24/17 111.0 1.83 2.15
AET 170224P00112000 P 02/24/17 112.0 2.04 2.37
AET 170224P00113000 P 02/24/17 113.0 2.29 2.65
AET 170224P00114000 P 02/24/17 114.0 2.55 2.97
AET 170224P00115000 P 02/24/17 115.0 2.83 3.30
AET 170224P00116000 P 02/24/17 116.0 3.25 3.65
AET 170224P00117000 P 02/24/17 117.0 3.60 4.00
AET 170224P00118000 P 02/24/17 118.0 3.90 4.45
AET 170224P00119000 P 02/24/17 119.0 4.40 4.80
AET 170224P00120000 P 02/24/17 120.0 4.65 5.30
AET 170224P00121000 P 02/24/17 121.0 5.10 5.75
AET 170224P00122000 P 02/24/17 122.0 5.60 6.30
AET 170224P00123000 P 02/24/17 123.0 5.95 6.90
AET 170224P00124000 P 02/24/17 124.0 6.40 7.40
AET 170224P00125000 P 02/24/17 125.0 7.10 8.00
AET 170224P00126000 P 02/24/17 126.0 7.45 8.95
AET 170224P00127000 P 02/24/17 127.0 8.00 9.20
AET 170224P00128000 P 02/24/17 128.0 8.55 10.20
AET 170224P00129000 P 02/24/17 129.0 9.15 10.75
AET 170224P00130000 P 02/24/17 130.0 9.75 11.55
AET 170224P00131000 P 02/24/17 131.0 9.65 12.20
AET 170224P00132000 P 02/24/17 132.0 10.35 13.00
AET 170224P00133000 P 02/24/17 133.0 11.10 13.60
AET 170224P00134000 P 02/24/17 134.0 11.95 15.25
AET 170224P00135000 P 02/24/17 135.0 12.80 15.70
AET 170224P00136000 P 02/24/17 136.0 13.50 17.15
AET 170224P00137000 P 02/24/17 137.0 14.40 17.95
AET 170224P00140000 P 02/24/17 140.0 17.00 20.55
AET 170224P00145000 P 02/24/17 145.0 21.50 25.10
AET 170224P00150000 P 02/24/17 150.0 26.10 29.80
AET 170224P00155000 P 02/24/17 155.0 30.90 34.60
AET 170224P00160000 P 02/24/17 160.0 35.70 39.50
AET 170224P00165000 P 02/24/17 165.0 40.70 44.60
AET 170224P00170000 P 02/24/17 170.0 45.70 49.90
AET 170224P00175000 P 02/24/17 175.0 50.35 54.75
AET 170303C00108000 C 03/03/17 108.0 14.35 17.80
AET 170303C00109000 C 03/03/17 109.0 13.60 17.00
AET 170303C00110000 C 03/03/17 110.0 12.80 16.20
AET 170303C00111000 C 03/03/17 111.0 12.05 15.50
AET 170303C00112000 C 03/03/17 112.0 11.40 14.55
AET 170303C00113000 C 03/03/17 113.0 10.60 13.45
AET 170303C00114000 C 03/03/17 114.0 9.95 12.70
AET 170303C00115000 C 03/03/17 115.0 9.95 11.75
AET 170303C00116000 C 03/03/17 116.0 9.40 10.95
AET 170303C00117000 C 03/03/17 117.0 8.80 10.30
AET 170303C00118000 C 03/03/17 118.0 8.30 9.65
AET 170303C00119000 C 03/03/17 119.0 7.80 9.05
AET 170303C00120000 C 03/03/17 120.0 7.35 8.35
AET 170303C00121000 C 03/03/17 121.0 6.75 7.80
AET 170303C00122000 C 03/03/17 122.0 6.35 7.20
AET 170303C00123000 C 03/03/17 123.0 5.90 6.65
AET 170303C00124000 C 03/03/17 124.0 5.35 6.15
AET 170303C00125000 C 03/03/17 125.0 5.10 5.70
AET 170303C00126000 C 03/03/17 126.0 4.65 5.30
AET 170303C00127000 C 03/03/17 127.0 4.25 4.90
AET 170303C00128000 C 03/03/17 128.0 3.85 4.50
AET 170303C00129000 C 03/03/17 129.0 3.50 4.30
AET 170303C00130000 C 03/03/17 130.0 3.35 3.90
AET 170303C00131000 C 03/03/17 131.0 3.00 3.60
AET 170303C00132000 C 03/03/17 132.0 2.08 3.40
AET 170303C00133000 C 03/03/17 133.0 2.56 3.10
AET 170303C00134000 C 03/03/17 134.0 2.03 3.05
AET 170303C00135000 C 03/03/17 135.0 2.12 2.52
AET 170303C00136000 C 03/03/17 136.0 1.87 2.34
AET 170303C00137000 C 03/03/17 137.0 1.72 2.15
AET 170303P00108000 P 03/03/17 108.0 1.38 1.70
AET 170303P00109000 P 03/03/17 109.0 1.56 1.87
AET 170303P00110000 P 03/03/17 110.0 1.76 2.12
AET 170303P00111000 P 03/03/17 111.0 1.94 2.34
AET 170303P00112000 P 03/03/17 112.0 2.21 2.58
AET 170303P00113000 P 03/03/17 113.0 2.46 2.87
AET 170303P00114000 P 03/03/17 114.0 2.73 3.20
AET 170303P00115000 P 03/03/17 115.0 3.00 3.60
AET 170303P00116000 P 03/03/17 116.0 3.20 3.85
AET 170303P00117000 P 03/03/17 117.0 3.65 4.25
AET 170303P00118000 P 03/03/17 118.0 4.00 4.65
AET 170303P00119000 P 03/03/17 119.0 4.45 5.10
AET 170303P00120000 P 03/03/17 120.0 4.80 5.55
AET 170303P00121000 P 03/03/17 121.0 5.25 6.05
AET 170303P00122000 P 03/03/17 122.0 5.75 6.55
AET 170303P00123000 P 03/03/17 123.0 6.15 7.05
AET 170303P00124000 P 03/03/17 124.0 6.60 7.70
AET 170303P00125000 P 03/03/17 125.0 7.10 8.30
AET 170303P00126000 P 03/03/17 126.0 7.60 8.95
AET 170303P00127000 P 03/03/17 127.0 8.15 9.65
AET 170303P00128000 P 03/03/17 128.0 8.65 10.15
AET 170303P00129000 P 03/03/17 129.0 9.20 10.90
AET 170303P00130000 P 03/03/17 130.0 9.70 11.70
AET 170303P00131000 P 03/03/17 131.0 9.55 12.45
AET 170303P00132000 P 03/03/17 132.0 10.40 13.20
AET 170303P00133000 P 03/03/17 133.0 11.20 13.95
AET 170303P00134000 P 03/03/17 134.0 11.95 14.65
AET 170303P00135000 P 03/03/17 135.0 12.80 15.50
AET 170303P00136000 P 03/03/17 136.0 13.60 16.55
AET 170303P00137000 P 03/03/17 137.0 14.50 17.65
AET 170421C00060000 C 04/21/17 60.0 60.10 63.85
AET 170421C00065000 C 04/21/17 65.0 55.10 58.95
AET 170421C00070000 C 04/21/17 70.0 50.10 53.90
AET 170421C00075000 C 04/21/17 75.0 45.20 49.50
AET 170421C00080000 C 04/21/17 80.0 40.30 44.05
AET 170421C00085000 C 04/21/17 85.0 35.50 39.70
AET 170421C00090000 C 04/21/17 90.0 30.70 35.20
AET 170421C00095000 C 04/21/17 95.0 26.75 29.55
AET 170421C00100000 C 04/21/17 100.0 22.25 25.15
AET 170421C00105000 C 04/21/17 105.0 18.05 20.85
AET 170421C00110000 C 04/21/17 110.0 14.30 16.80
AET 170421C00115000 C 04/21/17 115.0 10.85 13.10
AET 170421C00120000 C 04/21/17 120.0 8.35 9.70
AET 170421C00125000 C 04/21/17 125.0 6.25 7.10
AET 170421C00130000 C 04/21/17 130.0 4.35 5.10
AET 170421C00135000 C 04/21/17 135.0 2.78 3.45
AET 170421C00140000 C 04/21/17 140.0 0.92 2.46
AET 170421C00145000 C 04/21/17 145.0 0.30 1.78
AET 170421C00150000 C 04/21/17 150.0 0.50 1.16
AET 170421C00155000 C 04/21/17 155.0 0.10 1.02
AET 170421C00160000 C 04/21/17 160.0 0.03 0.83
AET 170421C00165000 C 04/21/17 165.0 0.02 0.61
AET 170421C00170000 C 04/21/17 170.0 0.00 0.50
AET 170421C00175000 C 04/21/17 175.0 0.00 0.49
AET 170421C00180000 C 04/21/17 180.0 0.00 0.46
AET 170421P00060000 P 04/21/17 60.0 0.00 0.10
AET 170421P00065000 P 04/21/17 65.0 0.04 0.16
AET 170421P00070000 P 04/21/17 70.0 0.05 0.25
AET 170421P00075000 P 04/21/17 75.0 0.06 0.38
AET 170421P00080000 P 04/21/17 80.0 0.03 0.65
AET 170421P00085000 P 04/21/17 85.0 0.09 0.70
AET 170421P00090000 P 04/21/17 90.0 0.13 1.38
AET 170421P00095000 P 04/21/17 95.0 0.28 1.01
AET 170421P00100000 P 04/21/17 100.0 0.38 1.60
AET 170421P00105000 P 04/21/17 105.0 1.65 2.44
AET 170421P00110000 P 04/21/17 110.0 2.62 3.45
AET 170421P00115000 P 04/21/17 115.0 4.15 4.90
AET 170421P00120000 P 04/21/17 120.0 6.40 7.20
AET 170421P00125000 P 04/21/17 125.0 8.00 9.60
AET 170421P00130000 P 04/21/17 130.0 11.20 12.60
AET 170421P00135000 P 04/21/17 135.0 13.90 16.60
AET 170421P00140000 P 04/21/17 140.0 18.00 20.65
AET 170421P00145000 P 04/21/17 145.0 21.90 25.30
AET 170421P00150000 P 04/21/17 150.0 26.60 29.30
AET 170421P00155000 P 04/21/17 155.0 31.15 34.05
AET 170421P00160000 P 04/21/17 160.0 35.50 39.20
AET 170421P00165000 P 04/21/17 165.0 40.50 44.00
AET 170421P00170000 P 04/21/17 170.0 45.30 49.50
AET 170421P00175000 P 04/21/17 175.0 50.30 54.55
AET 170421P00180000 P 04/21/17 180.0 55.30 59.75
AET 170519C00065000 C 05/19/17 65.0 55.10 59.25
AET 170519C00070000 C 05/19/17 70.0 50.65 54.00
AET 170519C00075000 C 05/19/17 75.0 45.90 49.45
AET 170519C00080000 C 05/19/17 80.0 40.85 45.05
AET 170519C00085000 C 05/19/17 85.0 36.25 40.15
AET 170519C00090000 C 05/19/17 90.0 32.45 34.95
AET 170519C00095000 C 05/19/17 95.0 27.90 30.20
AET 170519C00100000 C 05/19/17 100.0 23.65 25.85
AET 170519C00105000 C 05/19/17 105.0 19.40 21.75
AET 170519C00110000 C 05/19/17 110.0 15.00 17.80
AET 170519C00115000 C 05/19/17 115.0 11.65 14.05
AET 170519C00120000 C 05/19/17 120.0 8.65 11.10
AET 170519C00125000 C 05/19/17 125.0 7.05 8.30
AET 170519C00130000 C 05/19/17 130.0 5.10 6.15
AET 170519C00135000 C 05/19/17 135.0 3.25 4.55
AET 170519C00140000 C 05/19/17 140.0 1.81 3.25
AET 170519C00145000 C 05/19/17 145.0 1.62 2.43
AET 170519C00150000 C 05/19/17 150.0 0.46 2.16
AET 170519C00155000 C 05/19/17 155.0 0.28 1.41
AET 170519C00160000 C 05/19/17 160.0 0.16 1.06
AET 170519C00165000 C 05/19/17 165.0 0.08 0.79
AET 170519C00170000 C 05/19/17 170.0 0.01 0.63
AET 170519C00175000 C 05/19/17 175.0 0.00 0.49
AET 170519C00180000 C 05/19/17 180.0 0.00 0.48
AET 170519P00065000 P 05/19/17 65.0 0.03 0.31
AET 170519P00070000 P 05/19/17 70.0 0.00 0.49
AET 170519P00075000 P 05/19/17 75.0 0.03 0.77
AET 170519P00080000 P 05/19/17 80.0 0.09 1.13
AET 170519P00085000 P 05/19/17 85.0 0.32 1.58
AET 170519P00090000 P 05/19/17 90.0 0.66 1.89
AET 170519P00095000 P 05/19/17 95.0 1.14 2.34
AET 170519P00100000 P 05/19/17 100.0 1.71 2.49
AET 170519P00105000 P 05/19/17 105.0 2.72 3.15
AET 170519P00110000 P 05/19/17 110.0 3.65 4.35
AET 170519P00115000 P 05/19/17 115.0 4.00 5.90
AET 170519P00120000 P 05/19/17 120.0 7.35 7.95
AET 170519P00125000 P 05/19/17 125.0 8.50 10.80
AET 170519P00130000 P 05/19/17 130.0 11.60 13.70
AET 170519P00135000 P 05/19/17 135.0 14.75 17.10
AET 170519P00140000 P 05/19/17 140.0 18.40 21.00
AET 170519P00145000 P 05/19/17 145.0 22.35 25.15
AET 170519P00150000 P 05/19/17 150.0 27.45 30.05
AET 170519P00155000 P 05/19/17 155.0 32.00 34.65
AET 170519P00160000 P 05/19/17 160.0 36.85 39.10
AET 170519P00165000 P 05/19/17 165.0 40.90 44.20
AET 170519P00170000 P 05/19/17 170.0 45.70 49.10
AET 170519P00175000 P 05/19/17 175.0 50.60 53.85
AET 170519P00180000 P 05/19/17 180.0 55.30 59.00
AET 170721C00065000 C 07/21/17 65.0 55.50 59.75
AET 170721C00070000 C 07/21/17 70.0 50.60 54.90
AET 170721C00075000 C 07/21/17 75.0 45.65 50.00
AET 170721C00080000 C 07/21/17 80.0 41.00 45.00
AET 170721C00085000 C 07/21/17 85.0 37.45 40.40
AET 170721C00090000 C 07/21/17 90.0 32.95 35.85
AET 170721C00095000 C 07/21/17 95.0 28.65 31.35
AET 170721C00100000 C 07/21/17 100.0 23.90 27.60
AET 170721C00105000 C 07/21/17 105.0 20.60 23.30
AET 170721C00110000 C 07/21/17 110.0 16.55 19.45
AET 170721C00115000 C 07/21/17 115.0 13.30 15.90
AET 170721C00120000 C 07/21/17 120.0 10.35 11.95
AET 170721C00125000 C 07/21/17 125.0 8.15 9.90
AET 170721C00130000 C 07/21/17 130.0 5.90 7.65
AET 170721C00135000 C 07/21/17 135.0 4.40 5.55
AET 170721C00140000 C 07/21/17 140.0 2.79 4.45
AET 170721C00145000 C 07/21/17 145.0 1.27 3.45
AET 170721C00150000 C 07/21/17 150.0 1.13 2.46
AET 170721C00155000 C 07/21/17 155.0 0.50 2.06
AET 170721C00160000 C 07/21/17 160.0 0.60 1.57
AET 170721C00165000 C 07/21/17 165.0 0.30 1.22
AET 170721C00170000 C 07/21/17 170.0 0.01 1.80
AET 170721C00175000 C 07/21/17 175.0 0.00 1.39
AET 170721C00180000 C 07/21/17 180.0 0.00 1.06
AET 170721C00185000 C 07/21/17 185.0 0.00 0.83
AET 170721C00190000 C 07/21/17 190.0 0.00 0.68
AET 170721P00065000 P 07/21/17 65.0 0.00 0.87
AET 170721P00070000 P 07/21/17 70.0 0.00 1.21
AET 170721P00075000 P 07/21/17 75.0 0.00 1.58
AET 170721P00080000 P 07/21/17 80.0 0.51 1.79
AET 170721P00085000 P 07/21/17 85.0 0.36 2.64
AET 170721P00090000 P 07/21/17 90.0 0.90 2.60
AET 170721P00095000 P 07/21/17 95.0 0.30 2.80
AET 170721P00100000 P 07/21/17 100.0 1.19 3.30
AET 170721P00105000 P 07/21/17 105.0 2.84 4.55
AET 170721P00110000 P 07/21/17 110.0 3.50 6.55
AET 170721P00115000 P 07/21/17 115.0 5.95 7.60
AET 170721P00120000 P 07/21/17 120.0 8.25 9.40
AET 170721P00125000 P 07/21/17 125.0 9.90 12.50
AET 170721P00130000 P 07/21/17 130.0 12.85 15.35
AET 170721P00135000 P 07/21/17 135.0 16.25 18.50
AET 170721P00140000 P 07/21/17 140.0 19.50 22.20
AET 170721P00145000 P 07/21/17 145.0 23.95 26.40
AET 170721P00150000 P 07/21/17 150.0 27.35 30.75
AET 170721P00155000 P 07/21/17 155.0 32.50 34.60
AET 170721P00160000 P 07/21/17 160.0 37.10 39.55
AET 170721P00165000 P 07/21/17 165.0 41.00 44.50
AET 170721P00170000 P 07/21/17 170.0 45.60 49.90
AET 170721P00175000 P 07/21/17 175.0 50.50 54.80
AET 170721P00180000 P 07/21/17 180.0 55.30 59.75
AET 170721P00185000 P 07/21/17 185.0 60.30 64.55
AET 170721P00190000 P 07/21/17 190.0 65.30 69.65
AET 180119C00050000 C 01/19/18 50.0 70.50 75.00
AET 180119C00055000 C 01/19/18 55.0 65.50 70.20
AET 180119C00060000 C 01/19/18 60.0 61.00 65.40
AET 180119C00065000 C 01/19/18 65.0 56.10 60.80
AET 180119C00070000 C 01/19/18 70.0 51.50 56.00
AET 180119C00075000 C 01/19/18 75.0 47.05 51.60
AET 180119C00080000 C 01/19/18 80.0 43.00 47.20
AET 180119C00085000 C 01/19/18 85.0 38.85 43.00
AET 180119C00090000 C 01/19/18 90.0 34.55 38.80
AET 180119C00095000 C 01/19/18 95.0 31.15 34.80
AET 180119C00100000 C 01/19/18 100.0 27.00 30.80
AET 180119C00105000 C 01/19/18 105.0 23.50 27.15
AET 180119C00110000 C 01/19/18 110.0 20.00 24.15
AET 180119C00115000 C 01/19/18 115.0 18.65 19.65
AET 180119C00120000 C 01/19/18 120.0 15.85 16.30
AET 180119C00125000 C 01/19/18 125.0 13.50 14.30
AET 180119C00130000 C 01/19/18 130.0 11.00 11.55
AET 180119C00135000 C 01/19/18 135.0 8.95 9.55
AET 180119C00140000 C 01/19/18 140.0 7.50 7.90
AET 180119C00145000 C 01/19/18 145.0 6.10 6.45
AET 180119C00150000 C 01/19/18 150.0 4.90 5.25
AET 180119C00155000 C 01/19/18 155.0 3.95 4.30
AET 180119C00160000 C 01/19/18 160.0 3.05 3.45
AET 180119C00165000 C 01/19/18 165.0 2.28 3.05
AET 180119C00170000 C 01/19/18 170.0 1.77 2.25
AET 180119C00175000 C 01/19/18 175.0 1.35 1.81
AET 180119C00180000 C 01/19/18 180.0 1.20 1.42
AET 180119C00185000 C 01/19/18 185.0 0.94 1.14
AET 180119C00190000 C 01/19/18 190.0 0.70 0.99
AET 180119C00195000 C 01/19/18 195.0 0.00 0.75
AET 180119P00050000 P 01/19/18 50.0 0.42 0.60
AET 180119P00055000 P 01/19/18 55.0 0.60 0.76
AET 180119P00060000 P 01/19/18 60.0 0.82 1.02
AET 180119P00065000 P 01/19/18 65.0 1.09 1.35
AET 180119P00070000 P 01/19/18 70.0 1.43 1.70
AET 180119P00075000 P 01/19/18 75.0 1.86 2.17
AET 180119P00080000 P 01/19/18 80.0 2.38 2.87
AET 180119P00085000 P 01/19/18 85.0 3.00 3.40
AET 180119P00090000 P 01/19/18 90.0 3.90 4.20
AET 180119P00095000 P 01/19/18 95.0 4.85 5.05
AET 180119P00100000 P 01/19/18 100.0 6.05 6.40
AET 180119P00105000 P 01/19/18 105.0 7.20 7.60
AET 180119P00110000 P 01/19/18 110.0 8.70 9.25
AET 180119P00115000 P 01/19/18 115.0 10.90 11.15
AET 180119P00120000 P 01/19/18 120.0 13.05 13.25
AET 180119P00125000 P 01/19/18 125.0 15.30 15.75
AET 180119P00130000 P 01/19/18 130.0 18.05 18.55
AET 180119P00135000 P 01/19/18 135.0 21.10 22.10
AET 180119P00140000 P 01/19/18 140.0 22.10 25.40
AET 180119P00145000 P 01/19/18 145.0 26.00 29.00
AET 180119P00150000 P 01/19/18 150.0 30.45 33.45
AET 180119P00155000 P 01/19/18 155.0 33.95 37.70
AET 180119P00160000 P 01/19/18 160.0 37.70 41.75
AET 180119P00165000 P 01/19/18 165.0 42.10 45.45
AET 180119P00170000 P 01/19/18 170.0 46.50 50.50
AET 180119P00175000 P 01/19/18 175.0 51.30 55.35
AET 180119P00180000 P 01/19/18 180.0 55.90 59.95
AET 180119P00185000 P 01/19/18 185.0 60.70 64.75
AET 180119P00190000 P 01/19/18 190.0 65.50 70.00
AET 180119P00195000 P 01/19/18 195.0 70.50 75.00
AET 190118C00055000 C 01/18/19 55.0 66.50 71.20
AET 190118C00060000 C 01/18/19 60.0 62.00 66.80
AET 190118C00065000 C 01/18/19 65.0 58.00 62.40
AET 190118C00070000 C 01/18/19 70.0 53.50 58.20
AET 190118C00075000 C 01/18/19 75.0 50.10 54.20
AET 190118C00080000 C 01/18/19 80.0 46.30 50.30
AET 190118C00085000 C 01/18/19 85.0 42.50 46.50
AET 190118C00090000 C 01/18/19 90.0 38.90 42.80
AET 190118C00095000 C 01/18/19 95.0 35.30 39.40
AET 190118C00100000 C 01/18/19 100.0 32.10 36.10
AET 190118C00105000 C 01/18/19 105.0 28.95 32.90
AET 190118C00110000 C 01/18/19 110.0 26.00 30.00
AET 190118C00115000 C 01/18/19 115.0 23.10 26.65
AET 190118C00120000 C 01/18/19 120.0 20.50 23.90
AET 190118C00125000 C 01/18/19 125.0 18.10 22.20
AET 190118C00130000 C 01/18/19 130.0 15.90 20.00
AET 190118C00135000 C 01/18/19 135.0 14.10 17.80
AET 190118C00140000 C 01/18/19 140.0 12.25 15.25
AET 190118C00145000 C 01/18/19 145.0 10.15 13.80
AET 190118C00150000 C 01/18/19 150.0 8.50 12.10
AET 190118C00155000 C 01/18/19 155.0 7.25 10.55
AET 190118C00160000 C 01/18/19 160.0 6.00 9.10
AET 190118C00165000 C 01/18/19 165.0 5.15 7.80
AET 190118C00170000 C 01/18/19 170.0 3.70 6.95
AET 190118C00175000 C 01/18/19 175.0 3.30 6.15
AET 190118C00180000 C 01/18/19 180.0 2.52 5.10
AET 190118C00185000 C 01/18/19 185.0 1.88 4.85
AET 190118C00190000 C 01/18/19 190.0 1.34 4.60
AET 190118C00195000 C 01/18/19 195.0 0.50 4.10
AET 190118P00055000 P 01/18/19 55.0 1.19 3.35
AET 190118P00060000 P 01/18/19 60.0 1.62 4.05
AET 190118P00065000 P 01/18/19 65.0 0.51 3.00
AET 190118P00070000 P 01/18/19 70.0 2.50 5.75
AET 190118P00075000 P 01/18/19 75.0 3.30 6.40
AET 190118P00080000 P 01/18/19 80.0 4.30 5.85
AET 190118P00085000 P 01/18/19 85.0 5.20 7.15
AET 190118P00090000 P 01/18/19 90.0 5.30 8.40
AET 190118P00095000 P 01/18/19 95.0 6.70 10.35
AET 190118P00100000 P 01/18/19 100.0 8.30 11.35
AET 190118P00105000 P 01/18/19 105.0 10.50 13.65
AET 190118P00110000 P 01/18/19 110.0 12.00 15.70
AET 190118P00115000 P 01/18/19 115.0 13.90 16.45
AET 190118P00120000 P 01/18/19 120.0 16.45 19.90
AET 190118P00125000 P 01/18/19 125.0 19.05 22.25
AET 190118P00130000 P 01/18/19 130.0 21.30 25.45
AET 190118P00135000 P 01/18/19 135.0 24.10 28.20
AET 190118P00140000 P 01/18/19 140.0 27.30 31.30
AET 190118P00145000 P 01/18/19 145.0 30.35 34.50
AET 190118P00150000 P 01/18/19 150.0 33.80 37.10
AET 190118P00155000 P 01/18/19 155.0 37.40 40.65
AET 190118P00160000 P 01/18/19 160.0 41.50 45.10
AET 190118P00165000 P 01/18/19 165.0 45.45 49.20
AET 190118P00170000 P 01/18/19 170.0 49.40 53.20
AET 190118P00175000 P 01/18/19 175.0 53.40 57.40
AET 190118P00180000 P 01/18/19 180.0 57.85 61.60
AET 190118P00185000 P 01/18/19 185.0 62.25 66.00
AET 190118P00190000 P 01/18/19 190.0 66.75 70.60
AET 190118P00195000 P 01/18/19 195.0 71.00 75.35

OPRA data is delayed 15 minutes.