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 (2014-09-12)Premium Content

Aetna Inc (AET)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 141031C00048000 C 10/31/14 48.0 29.35 32.00
AET 141031C00049000 C 10/31/14 49.0 28.55 30.90
AET 141031C00050000 C 10/31/14 50.0 27.80 29.05
AET 141031C00055000 C 10/31/14 55.0 22.85 24.10
AET 141031C00060000 C 10/31/14 60.0 17.90 19.15
AET 141031C00065000 C 10/31/14 65.0 12.90 14.45
AET 141031C00067500 C 10/31/14 67.5 10.45 11.90
AET 141031C00068000 C 10/31/14 68.0 9.95 11.40
AET 141031C00068500 C 10/31/14 68.5 9.40 10.85
AET 141031C00069000 C 10/31/14 69.0 8.95 10.45
AET 141031C00069500 C 10/31/14 69.5 8.45 9.80
AET 141031C00070000 C 10/31/14 70.0 8.00 9.35
AET 141031C00070500 C 10/31/14 70.5 7.50 8.90
AET 141031C00071000 C 10/31/14 71.0 7.05 8.40
AET 141031C00071500 C 10/31/14 71.5 6.55 7.90
AET 141031C00072000 C 10/31/14 72.0 6.10 7.50
AET 141031C00072500 C 10/31/14 72.5 5.65 6.95
AET 141031C00073000 C 10/31/14 73.0 5.20 6.20
AET 141031C00073500 C 10/31/14 73.5 4.75 5.75
AET 141031C00074000 C 10/31/14 74.0 4.30 5.20
AET 141031C00074500 C 10/31/14 74.5 3.95 4.70
AET 141031C00075000 C 10/31/14 75.0 3.50 4.35
AET 141031C00076000 C 10/31/14 76.0 3.00 3.40
AET 141031C00077000 C 10/31/14 77.0 2.44 2.61
AET 141031C00078000 C 10/31/14 78.0 1.76 1.97
AET 141031C00079000 C 10/31/14 79.0 1.30 1.41
AET 141031C00080000 C 10/31/14 80.0 0.91 0.99
AET 141031C00081000 C 10/31/14 81.0 0.55 0.69
AET 141031C00082000 C 10/31/14 82.0 0.38 0.46
AET 141031C00083000 C 10/31/14 83.0 0.20 0.40
AET 141031C00084000 C 10/31/14 84.0 0.12 0.34
AET 141031C00085000 C 10/31/14 85.0 0.05 0.30
AET 141031C00086000 C 10/31/14 86.0 0.03 0.21
AET 141031C00087000 C 10/31/14 87.0 0.01 0.23
AET 141031C00088000 C 10/31/14 88.0 0.00 0.21
AET 141031C00089000 C 10/31/14 89.0 0.00 0.19
AET 141031C00090000 C 10/31/14 90.0 0.00 0.18
AET 141031C00091000 C 10/31/14 91.0 0.00 0.17
AET 141031C00092000 C 10/31/14 92.0 0.00 0.17
AET 141031C00093000 C 10/31/14 93.0 0.00 0.16
AET 141031C00094000 C 10/31/14 94.0 0.00 0.16
AET 141031C00095000 C 10/31/14 95.0 0.00 0.16
AET 141031C00096000 C 10/31/14 96.0 0.00 0.14
AET 141031C00097000 C 10/31/14 97.0 0.00 0.11
AET 141031C00098000 C 10/31/14 98.0 0.00 0.09
AET 141031C00099000 C 10/31/14 99.0 0.00 0.06
AET 141031C00100000 C 10/31/14 100.0 0.00 0.05
AET 141031C00101000 C 10/31/14 101.0 0.00 0.04
AET 141031C00105000 C 10/31/14 105.0 0.00 0.04
AET 141031C00110000 C 10/31/14 110.0 0.00 0.03
AET 141031C00115000 C 10/31/14 115.0 0.00 0.03
AET 141031P00048000 P 10/31/14 48.0 0.00 0.03
AET 141031P00049000 P 10/31/14 49.0 0.00 0.03
AET 141031P00050000 P 10/31/14 50.0 0.00 0.04
AET 141031P00055000 P 10/31/14 55.0 0.00 0.04
AET 141031P00060000 P 10/31/14 60.0 0.01 0.07
AET 141031P00065000 P 10/31/14 65.0 0.02 0.18
AET 141031P00067500 P 10/31/14 67.5 0.03 0.20
AET 141031P00068000 P 10/31/14 68.0 0.05 0.21
AET 141031P00068500 P 10/31/14 68.5 0.04 0.22
AET 141031P00069000 P 10/31/14 69.0 0.06 0.21
AET 141031P00069500 P 10/31/14 69.5 0.07 0.24
AET 141031P00070000 P 10/31/14 70.0 0.06 0.21
AET 141031P00070500 P 10/31/14 70.5 0.04 0.23
AET 141031P00071000 P 10/31/14 71.0 0.05 0.25
AET 141031P00071500 P 10/31/14 71.5 0.07 0.27
AET 141031P00072000 P 10/31/14 72.0 0.08 0.28
AET 141031P00072500 P 10/31/14 72.5 0.12 0.26
AET 141031P00073000 P 10/31/14 73.0 0.15 0.33
AET 141031P00073500 P 10/31/14 73.5 0.14 0.36
AET 141031P00074000 P 10/31/14 74.0 0.20 0.44
AET 141031P00074500 P 10/31/14 74.5 0.34 0.48
AET 141031P00075000 P 10/31/14 75.0 0.40 0.50
AET 141031P00076000 P 10/31/14 76.0 0.57 0.64
AET 141031P00077000 P 10/31/14 77.0 0.82 0.91
AET 141031P00078000 P 10/31/14 78.0 1.16 1.28
AET 141031P00079000 P 10/31/14 79.0 1.61 1.81
AET 141031P00080000 P 10/31/14 80.0 2.15 2.36
AET 141031P00081000 P 10/31/14 81.0 2.87 3.25
AET 141031P00082000 P 10/31/14 82.0 3.65 4.50
AET 141031P00083000 P 10/31/14 83.0 4.15 5.40
AET 141031P00084000 P 10/31/14 84.0 5.00 6.35
AET 141031P00085000 P 10/31/14 85.0 5.95 7.30
AET 141031P00086000 P 10/31/14 86.0 6.85 8.25
AET 141031P00087000 P 10/31/14 87.0 7.80 9.25
AET 141031P00088000 P 10/31/14 88.0 8.70 10.25
AET 141031P00089000 P 10/31/14 89.0 9.70 11.20
AET 141031P00090000 P 10/31/14 90.0 10.70 12.20
AET 141031P00091000 P 10/31/14 91.0 11.75 13.20
AET 141031P00092000 P 10/31/14 92.0 12.75 14.20
AET 141031P00093000 P 10/31/14 93.0 13.80 15.20
AET 141031P00094000 P 10/31/14 94.0 14.90 16.20
AET 141031P00095000 P 10/31/14 95.0 15.90 17.20
AET 141031P00096000 P 10/31/14 96.0 16.95 18.20
AET 141031P00097000 P 10/31/14 97.0 17.95 19.20
AET 141031P00098000 P 10/31/14 98.0 18.05 20.40
AET 141031P00099000 P 10/31/14 99.0 20.00 21.20
AET 141031P00100000 P 10/31/14 100.0 21.00 22.20
AET 141031P00101000 P 10/31/14 101.0 22.05 23.20
AET 141031P00105000 P 10/31/14 105.0 24.85 27.60
AET 141031P00110000 P 10/31/14 110.0 29.75 32.30
AET 141031P00115000 P 10/31/14 115.0 34.75 37.30
AET 141107C00065000 C 11/07/14 65.0 12.90 14.75
AET 141107C00067500 C 11/07/14 67.5 10.45 12.00
AET 141107C00068000 C 11/07/14 68.0 10.00 11.45
AET 141107C00068500 C 11/07/14 68.5 9.50 11.05
AET 141107C00069000 C 11/07/14 69.0 9.00 10.50
AET 141107C00069500 C 11/07/14 69.5 8.55 9.85
AET 141107C00070000 C 11/07/14 70.0 8.05 9.45
AET 141107C00070500 C 11/07/14 70.5 7.60 8.95
AET 141107C00071000 C 11/07/14 71.0 7.10 8.45
AET 141107C00071500 C 11/07/14 71.5 6.65 8.00
AET 141107C00072000 C 11/07/14 72.0 6.20 7.50
AET 141107C00072500 C 11/07/14 72.5 5.75 7.05
AET 141107C00073000 C 11/07/14 73.0 5.60 6.60
AET 141107C00073500 C 11/07/14 73.5 5.00 6.15
AET 141107C00074000 C 11/07/14 74.0 4.75 5.45
AET 141107C00074500 C 11/07/14 74.5 4.15 4.95
AET 141107C00075000 C 11/07/14 75.0 4.05 4.45
AET 141107C00076000 C 11/07/14 76.0 3.40 3.65
AET 141107C00077000 C 11/07/14 77.0 2.75 2.92
AET 141107C00078000 C 11/07/14 78.0 2.15 2.23
AET 141107C00079000 C 11/07/14 79.0 1.58 1.71
AET 141107C00080000 C 11/07/14 80.0 1.18 1.27
AET 141107C00081000 C 11/07/14 81.0 0.84 0.91
AET 141107C00082000 C 11/07/14 82.0 0.57 0.67
AET 141107C00083000 C 11/07/14 83.0 0.33 0.57
AET 141107C00084000 C 11/07/14 84.0 0.23 0.46
AET 141107C00085000 C 11/07/14 85.0 0.14 0.37
AET 141107C00086000 C 11/07/14 86.0 0.10 0.32
AET 141107C00087000 C 11/07/14 87.0 0.05 0.27
AET 141107C00088000 C 11/07/14 88.0 0.02 0.23
AET 141107C00089000 C 11/07/14 89.0 0.02 0.22
AET 141107C00090000 C 11/07/14 90.0 0.01 0.20
AET 141107C00091000 C 11/07/14 91.0 0.00 0.19
AET 141107C00092000 C 11/07/14 92.0 0.00 0.18
AET 141107C00093000 C 11/07/14 93.0 0.00 0.18
AET 141107C00094000 C 11/07/14 94.0 0.00 0.17
AET 141107C00095000 C 11/07/14 95.0 0.00 0.17
AET 141107C00096000 C 11/07/14 96.0 0.00 0.17
AET 141107C00097000 C 11/07/14 97.0 0.00 0.16
AET 141107C00098000 C 11/07/14 98.0 0.00 0.16
AET 141107C00099000 C 11/07/14 99.0 0.00 0.16
AET 141107C00100000 C 11/07/14 100.0 0.00 0.16
AET 141107P00065000 P 11/07/14 65.0 0.03 0.19
AET 141107P00067500 P 11/07/14 67.5 0.03 0.24
AET 141107P00068000 P 11/07/14 68.0 0.03 0.23
AET 141107P00068500 P 11/07/14 68.5 0.05 0.24
AET 141107P00069000 P 11/07/14 69.0 0.06 0.25
AET 141107P00069500 P 11/07/14 69.5 0.07 0.26
AET 141107P00070000 P 11/07/14 70.0 0.08 0.28
AET 141107P00070500 P 11/07/14 70.5 0.09 0.29
AET 141107P00071000 P 11/07/14 71.0 0.11 0.32
AET 141107P00071500 P 11/07/14 71.5 0.13 0.34
AET 141107P00072000 P 11/07/14 72.0 0.16 0.37
AET 141107P00072500 P 11/07/14 72.5 0.25 0.44
AET 141107P00073000 P 11/07/14 73.0 0.34 0.48
AET 141107P00073500 P 11/07/14 73.5 0.40 0.49
AET 141107P00074000 P 11/07/14 74.0 0.46 0.56
AET 141107P00074500 P 11/07/14 74.5 0.53 0.61
AET 141107P00075000 P 11/07/14 75.0 0.61 0.68
AET 141107P00076000 P 11/07/14 76.0 0.82 0.89
AET 141107P00077000 P 11/07/14 77.0 1.10 1.18
AET 141107P00078000 P 11/07/14 78.0 1.46 1.54
AET 141107P00079000 P 11/07/14 79.0 1.88 2.00
AET 141107P00080000 P 11/07/14 80.0 2.46 2.57
AET 141107P00081000 P 11/07/14 81.0 3.10 3.25
AET 141107P00082000 P 11/07/14 82.0 3.85 4.40
AET 141107P00083000 P 11/07/14 83.0 4.35 5.55
AET 141107P00084000 P 11/07/14 84.0 5.10 6.40
AET 141107P00085000 P 11/07/14 85.0 6.00 7.40
AET 141107P00086000 P 11/07/14 86.0 6.90 8.30
AET 141107P00087000 P 11/07/14 87.0 7.90 9.25
AET 141107P00088000 P 11/07/14 88.0 8.80 10.25
AET 141107P00089000 P 11/07/14 89.0 9.75 11.25
AET 141107P00090000 P 11/07/14 90.0 10.75 12.25
AET 141107P00091000 P 11/07/14 91.0 11.80 13.70
AET 141107P00092000 P 11/07/14 92.0 12.70 14.70
AET 141107P00093000 P 11/07/14 93.0 13.80 15.25
AET 141107P00094000 P 11/07/14 94.0 14.75 16.60
AET 141107P00095000 P 11/07/14 95.0 15.80 17.65
AET 141107P00096000 P 11/07/14 96.0 16.80 18.55
AET 141107P00097000 P 11/07/14 97.0 17.85 19.55
AET 141107P00098000 P 11/07/14 98.0 18.85 20.50
AET 141107P00099000 P 11/07/14 99.0 19.90 21.50
AET 141107P00100000 P 11/07/14 100.0 20.90 22.45
AET 141114C00065000 C 11/14/14 65.0 12.95 14.90
AET 141114C00067500 C 11/14/14 67.5 10.55 12.45
AET 141114C00068000 C 11/14/14 68.0 10.05 11.70
AET 141114C00068500 C 11/14/14 68.5 9.55 11.45
AET 141114C00069000 C 11/14/14 69.0 9.10 10.70
AET 141114C00069500 C 11/14/14 69.5 8.60 10.05
AET 141114C00070000 C 11/14/14 70.0 8.15 9.55
AET 141114C00070500 C 11/14/14 70.5 7.70 9.05
AET 141114C00071000 C 11/14/14 71.0 7.25 8.55
AET 141114C00071500 C 11/14/14 71.5 6.80 8.15
AET 141114C00072000 C 11/14/14 72.0 6.30 7.65
AET 141114C00072500 C 11/14/14 72.5 5.90 7.20
AET 141114C00073000 C 11/14/14 73.0 5.90 6.35
AET 141114C00073500 C 11/14/14 73.5 5.50 5.85
AET 141114C00074000 C 11/14/14 74.0 4.90 5.50
AET 141114C00074500 C 11/14/14 74.5 4.50 5.00
AET 141114C00075000 C 11/14/14 75.0 4.20 4.60
AET 141114C00076000 C 11/14/14 76.0 3.65 3.85
AET 141114C00077000 C 11/14/14 77.0 2.99 3.10
AET 141114C00078000 C 11/14/14 78.0 2.38 2.48
AET 141114C00079000 C 11/14/14 79.0 1.85 1.91
AET 141114C00080000 C 11/14/14 80.0 1.40 1.50
AET 141114C00081000 C 11/14/14 81.0 1.02 1.13
AET 141114C00082000 C 11/14/14 82.0 0.71 0.84
AET 141114C00083000 C 11/14/14 83.0 0.45 0.71
AET 141114C00084000 C 11/14/14 84.0 0.31 0.58
AET 141114C00085000 C 11/14/14 85.0 0.23 0.43
AET 141114C00086000 C 11/14/14 86.0 0.15 0.35
AET 141114C00087000 C 11/14/14 87.0 0.08 0.32
AET 141114C00088000 C 11/14/14 88.0 0.05 0.27
AET 141114C00089000 C 11/14/14 89.0 0.02 0.23
AET 141114C00090000 C 11/14/14 90.0 0.03 0.21
AET 141114C00091000 C 11/14/14 91.0 0.01 0.19
AET 141114C00092000 C 11/14/14 92.0 0.00 0.18
AET 141114C00093000 C 11/14/14 93.0 0.00 0.18
AET 141114C00094000 C 11/14/14 94.0 0.00 0.17
AET 141114C00095000 C 11/14/14 95.0 0.00 0.17
AET 141114C00096000 C 11/14/14 96.0 0.00 0.16
AET 141114C00097000 C 11/14/14 97.0 0.00 0.16
AET 141114C00100000 C 11/14/14 100.0 0.00 0.15
AET 141114P00065000 P 11/14/14 65.0 0.03 0.25
AET 141114P00067500 P 11/14/14 67.5 0.09 0.28
AET 141114P00068000 P 11/14/14 68.0 0.09 0.28
AET 141114P00068500 P 11/14/14 68.5 0.12 0.31
AET 141114P00069000 P 11/14/14 69.0 0.12 0.32
AET 141114P00069500 P 11/14/14 69.5 0.14 0.34
AET 141114P00070000 P 11/14/14 70.0 0.13 0.38
AET 141114P00070500 P 11/14/14 70.5 0.18 0.41
AET 141114P00071000 P 11/14/14 71.0 0.22 0.45
AET 141114P00071500 P 11/14/14 71.5 0.24 0.46
AET 141114P00072000 P 11/14/14 72.0 0.27 0.52
AET 141114P00072500 P 11/14/14 72.5 0.32 0.59
AET 141114P00073000 P 11/14/14 73.0 0.47 0.65
AET 141114P00073500 P 11/14/14 73.5 0.54 0.69
AET 141114P00074000 P 11/14/14 74.0 0.61 0.71
AET 141114P00074500 P 11/14/14 74.5 0.70 0.80
AET 141114P00075000 P 11/14/14 75.0 0.79 0.87
AET 141114P00076000 P 11/14/14 76.0 1.02 1.15
AET 141114P00077000 P 11/14/14 77.0 1.31 1.47
AET 141114P00078000 P 11/14/14 78.0 1.69 1.83
AET 141114P00079000 P 11/14/14 79.0 2.14 2.24
AET 141114P00080000 P 11/14/14 80.0 2.66 2.78
AET 141114P00081000 P 11/14/14 81.0 3.30 3.45
AET 141114P00082000 P 11/14/14 82.0 4.00 4.55
AET 141114P00083000 P 11/14/14 83.0 4.75 5.65
AET 141114P00084000 P 11/14/14 84.0 5.20 6.55
AET 141114P00085000 P 11/14/14 85.0 6.05 7.45
AET 141114P00086000 P 11/14/14 86.0 6.90 8.40
AET 141114P00087000 P 11/14/14 87.0 7.90 9.40
AET 141114P00088000 P 11/14/14 88.0 8.85 10.25
AET 141114P00089000 P 11/14/14 89.0 9.75 11.80
AET 141114P00090000 P 11/14/14 90.0 10.75 12.25
AET 141114P00091000 P 11/14/14 91.0 11.80 13.65
AET 141114P00092000 P 11/14/14 92.0 12.80 14.70
AET 141114P00093000 P 11/14/14 93.0 13.80 15.20
AET 141114P00094000 P 11/14/14 94.0 14.80 16.25
AET 141114P00095000 P 11/14/14 95.0 15.75 17.55
AET 141114P00096000 P 11/14/14 96.0 16.85 18.55
AET 141114P00097000 P 11/14/14 97.0 17.85 19.55
AET 141114P00100000 P 11/14/14 100.0 20.90 22.45
AET 141122C00045000 C 11/22/14 45.0 32.75 34.25
AET 141122C00047000 C 11/22/14 47.0 30.45 33.30
AET 141122C00048000 C 11/22/14 48.0 29.45 32.00
AET 141122C00049000 C 11/22/14 49.0 28.70 31.35
AET 141122C00050000 C 11/22/14 50.0 27.80 29.30
AET 141122C00055000 C 11/22/14 55.0 22.80 24.50
AET 141122C00060000 C 11/22/14 60.0 17.85 19.85
AET 141122C00065000 C 11/22/14 65.0 12.90 14.95
AET 141122C00066500 C 11/22/14 66.5 11.50 13.45
AET 141122C00067000 C 11/22/14 67.0 11.00 13.00
AET 141122C00067500 C 11/22/14 67.5 10.55 12.00
AET 141122C00068000 C 11/22/14 68.0 10.05 11.75
AET 141122C00068500 C 11/22/14 68.5 9.60 11.05
AET 141122C00069000 C 11/22/14 69.0 9.10 10.60
AET 141122C00069500 C 11/22/14 69.5 8.70 10.00
AET 141122C00070000 C 11/22/14 70.0 8.25 9.50
AET 141122C00070500 C 11/22/14 70.5 7.80 9.15
AET 141122C00071000 C 11/22/14 71.0 7.35 8.65
AET 141122C00071500 C 11/22/14 71.5 6.90 8.25
AET 141122C00072000 C 11/22/14 72.0 6.50 7.75
AET 141122C00072500 C 11/22/14 72.5 6.10 7.30
AET 141122C00073000 C 11/22/14 73.0 5.70 6.55
AET 141122C00073500 C 11/22/14 73.5 5.30 6.00
AET 141122C00074000 C 11/22/14 74.0 4.90 5.60
AET 141122C00074500 C 11/22/14 74.5 4.50 5.25
AET 141122C00075000 C 11/22/14 75.0 4.30 4.80
AET 141122C00076000 C 11/22/14 76.0 3.90 4.05
AET 141122C00077000 C 11/22/14 77.0 3.20 3.35
AET 141122C00078000 C 11/22/14 78.0 2.62 2.73
AET 141122C00079000 C 11/22/14 79.0 2.08 2.18
AET 141122C00080000 C 11/22/14 80.0 1.61 1.73
AET 141122C00081000 C 11/22/14 81.0 1.22 1.33
AET 141122C00082000 C 11/22/14 82.0 0.90 1.02
AET 141122C00083000 C 11/22/14 83.0 0.65 0.77
AET 141122C00084000 C 11/22/14 84.0 0.47 0.58
AET 141122C00085000 C 11/22/14 85.0 0.35 0.43
AET 141122C00086000 C 11/22/14 86.0 0.27 0.32
AET 141122C00087000 C 11/22/14 87.0 0.18 0.25
AET 141122C00089000 C 11/22/14 89.0 0.09 0.15
AET 141122C00090000 C 11/22/14 90.0 0.07 0.12
AET 141122C00091000 C 11/22/14 91.0 0.05 0.10
AET 141122C00094000 C 11/22/14 94.0 0.01 0.07
AET 141122C00095000 C 11/22/14 95.0 0.01 0.07
AET 141122C00096000 C 11/22/14 96.0 0.00 0.07
AET 141122C00099000 C 11/22/14 99.0 0.00 0.07
AET 141122C00100000 C 11/22/14 100.0 0.00 0.07
AET 141122C00101000 C 11/22/14 101.0 0.00 0.07
AET 141122C00102000 C 11/22/14 102.0 0.00 0.06
AET 141122C00105000 C 11/22/14 105.0 0.00 0.06
AET 141122C00110000 C 11/22/14 110.0 0.00 0.06
AET 141122C00115000 C 11/22/14 115.0 0.00 0.04
AET 141122C00120000 C 11/22/14 120.0 0.00 0.04
AET 141122C00125000 C 11/22/14 125.0 0.00 0.04
AET 141122P00045000 P 11/22/14 45.0 0.00 0.01
AET 141122P00047000 P 11/22/14 47.0 0.00 0.04
AET 141122P00048000 P 11/22/14 48.0 0.00 0.05
AET 141122P00049000 P 11/22/14 49.0 0.00 0.06
AET 141122P00050000 P 11/22/14 50.0 0.00 0.03
AET 141122P00055000 P 11/22/14 55.0 0.02 0.09
AET 141122P00060000 P 11/22/14 60.0 0.05 0.11
AET 141122P00065000 P 11/22/14 65.0 0.08 0.20
AET 141122P00066500 P 11/22/14 66.5 0.13 0.25
AET 141122P00067000 P 11/22/14 67.0 0.15 0.27
AET 141122P00067500 P 11/22/14 67.5 0.18 0.29
AET 141122P00068000 P 11/22/14 68.0 0.20 0.31
AET 141122P00068500 P 11/22/14 68.5 0.23 0.34
AET 141122P00069000 P 11/22/14 69.0 0.25 0.36
AET 141122P00069500 P 11/22/14 69.5 0.28 0.42
AET 141122P00070000 P 11/22/14 70.0 0.33 0.45
AET 141122P00070500 P 11/22/14 70.5 0.35 0.48
AET 141122P00071000 P 11/22/14 71.0 0.39 0.52
AET 141122P00071500 P 11/22/14 71.5 0.43 0.57
AET 141122P00072000 P 11/22/14 72.0 0.48 0.62
AET 141122P00072500 P 11/22/14 72.5 0.53 0.68
AET 141122P00073000 P 11/22/14 73.0 0.61 0.74
AET 141122P00073500 P 11/22/14 73.5 0.69 0.74
AET 141122P00074000 P 11/22/14 74.0 0.77 0.83
AET 141122P00074500 P 11/22/14 74.5 0.86 0.92
AET 141122P00075000 P 11/22/14 75.0 0.97 1.05
AET 141122P00076000 P 11/22/14 76.0 1.23 1.30
AET 141122P00077000 P 11/22/14 77.0 1.53 1.63
AET 141122P00078000 P 11/22/14 78.0 1.91 2.04
AET 141122P00079000 P 11/22/14 79.0 2.37 2.46
AET 141122P00080000 P 11/22/14 80.0 2.88 3.05
AET 141122P00081000 P 11/22/14 81.0 3.50 3.65
AET 141122P00082000 P 11/22/14 82.0 4.15 4.35
AET 141122P00083000 P 11/22/14 83.0 4.85 5.80
AET 141122P00084000 P 11/22/14 84.0 5.35 6.60
AET 141122P00085000 P 11/22/14 85.0 6.15 7.45
AET 141122P00086000 P 11/22/14 86.0 7.05 8.45
AET 141122P00087000 P 11/22/14 87.0 8.00 9.40
AET 141122P00089000 P 11/22/14 89.0 9.80 11.25
AET 141122P00090000 P 11/22/14 90.0 10.75 12.25
AET 141122P00091000 P 11/22/14 91.0 11.80 13.55
AET 141122P00094000 P 11/22/14 94.0 14.85 16.20
AET 141122P00095000 P 11/22/14 95.0 15.80 17.55
AET 141122P00096000 P 11/22/14 96.0 16.90 18.20
AET 141122P00099000 P 11/22/14 99.0 19.90 21.20
AET 141122P00100000 P 11/22/14 100.0 20.90 22.45
AET 141122P00101000 P 11/22/14 101.0 21.90 23.25
AET 141122P00102000 P 11/22/14 102.0 22.95 24.25
AET 141122P00105000 P 11/22/14 105.0 26.00 27.25
AET 141122P00110000 P 11/22/14 110.0 31.05 32.25
AET 141122P00115000 P 11/22/14 115.0 36.05 37.25
AET 141122P00120000 P 11/22/14 120.0 40.85 42.25
AET 141122P00125000 P 11/22/14 125.0 45.85 47.25
AET 141128C00055000 C 11/28/14 55.0 22.15 24.65
AET 141128C00060000 C 11/28/14 60.0 16.95 19.80
AET 141128C00065000 C 11/28/14 65.0 12.30 14.95
AET 141128C00067500 C 11/28/14 67.5 10.00 12.55
AET 141128C00068000 C 11/28/14 68.0 9.45 12.10
AET 141128C00068500 C 11/28/14 68.5 9.30 11.65
AET 141128C00069000 C 11/28/14 69.0 9.10 10.80
AET 141128C00069500 C 11/28/14 69.5 8.15 10.35
AET 141128C00070000 C 11/28/14 70.0 8.30 9.65
AET 141128C00070500 C 11/28/14 70.5 7.90 9.20
AET 141128C00071000 C 11/28/14 71.0 7.45 8.75
AET 141128C00071500 C 11/28/14 71.5 7.00 8.35
AET 141128C00072000 C 11/28/14 72.0 6.50 7.90
AET 141128C00072500 C 11/28/14 72.5 6.20 7.45
AET 141128C00073000 C 11/28/14 73.0 5.80 7.00
AET 141128C00073500 C 11/28/14 73.5 5.35 6.60
AET 141128C00074000 C 11/28/14 74.0 5.00 5.75
AET 141128C00074500 C 11/28/14 74.5 4.55 5.35
AET 141128C00075000 C 11/28/14 75.0 4.55 4.95
AET 141128C00076000 C 11/28/14 76.0 3.95 4.20
AET 141128C00077000 C 11/28/14 77.0 3.30 3.50
AET 141128C00078000 C 11/28/14 78.0 2.69 2.92
AET 141128C00079000 C 11/28/14 79.0 2.14 2.35
AET 141128C00080000 C 11/28/14 80.0 1.71 1.92
AET 141128C00081000 C 11/28/14 81.0 1.34 1.48
AET 141128C00082000 C 11/28/14 82.0 1.01 1.17
AET 141128C00083000 C 11/28/14 83.0 0.78 0.91
AET 141128C00084000 C 11/28/14 84.0 0.50 0.70
AET 141128C00085000 C 11/28/14 85.0 0.36 0.63
AET 141128C00086000 C 11/28/14 86.0 0.28 0.50
AET 141128C00087000 C 11/28/14 87.0 0.19 0.40
AET 141128C00088000 C 11/28/14 88.0 0.14 0.33
AET 141128C00089000 C 11/28/14 89.0 0.09 0.28
AET 141128C00090000 C 11/28/14 90.0 0.06 0.25
AET 141128C00091000 C 11/28/14 91.0 0.05 0.23
AET 141128C00092000 C 11/28/14 92.0 0.02 0.21
AET 141128C00093000 C 11/28/14 93.0 0.01 0.19
AET 141128C00094000 C 11/28/14 94.0 0.01 0.18
AET 141128C00095000 C 11/28/14 95.0 0.01 0.16
AET 141128C00096000 C 11/28/14 96.0 0.00 0.16
AET 141128C00100000 C 11/28/14 100.0 0.00 0.15
AET 141128P00055000 P 11/28/14 55.0 0.01 0.19
AET 141128P00060000 P 11/28/14 60.0 0.03 0.22
AET 141128P00065000 P 11/28/14 65.0 0.12 0.29
AET 141128P00067500 P 11/28/14 67.5 0.17 0.39
AET 141128P00068000 P 11/28/14 68.0 0.18 0.42
AET 141128P00068500 P 11/28/14 68.5 0.21 0.45
AET 141128P00069000 P 11/28/14 69.0 0.24 0.49
AET 141128P00069500 P 11/28/14 69.5 0.26 0.55
AET 141128P00070000 P 11/28/14 70.0 0.27 0.58
AET 141128P00070500 P 11/28/14 70.5 0.32 0.64
AET 141128P00071000 P 11/28/14 71.0 0.46 0.64
AET 141128P00071500 P 11/28/14 71.5 0.40 0.72
AET 141128P00072000 P 11/28/14 72.0 0.45 0.78
AET 141128P00072500 P 11/28/14 72.5 0.54 0.86
AET 141128P00073000 P 11/28/14 73.0 0.71 0.84
AET 141128P00073500 P 11/28/14 73.5 0.77 0.91
AET 141128P00074000 P 11/28/14 74.0 0.88 1.01
AET 141128P00074500 P 11/28/14 74.5 0.97 1.08
AET 141128P00075000 P 11/28/14 75.0 1.08 1.18
AET 141128P00076000 P 11/28/14 76.0 1.34 1.51
AET 141128P00077000 P 11/28/14 77.0 1.65 1.84
AET 141128P00078000 P 11/28/14 78.0 2.03 2.21
AET 141128P00079000 P 11/28/14 79.0 2.49 2.73
AET 141128P00080000 P 11/28/14 80.0 3.00 3.20
AET 141128P00081000 P 11/28/14 81.0 3.60 3.85
AET 141128P00082000 P 11/28/14 82.0 4.25 4.55
AET 141128P00083000 P 11/28/14 83.0 4.65 5.90
AET 141128P00084000 P 11/28/14 84.0 5.40 6.75
AET 141128P00085000 P 11/28/14 85.0 6.25 7.60
AET 141128P00086000 P 11/28/14 86.0 7.10 8.50
AET 141128P00087000 P 11/28/14 87.0 8.00 9.40
AET 141128P00088000 P 11/28/14 88.0 8.95 10.35
AET 141128P00089000 P 11/28/14 89.0 9.80 11.30
AET 141128P00090000 P 11/28/14 90.0 10.70 12.80
AET 141128P00091000 P 11/28/14 91.0 11.75 13.70
AET 141128P00092000 P 11/28/14 92.0 12.80 14.25
AET 141128P00093000 P 11/28/14 93.0 13.75 15.70
AET 141128P00094000 P 11/28/14 94.0 14.85 16.20
AET 141128P00095000 P 11/28/14 95.0 15.85 17.20
AET 141128P00096000 P 11/28/14 96.0 16.85 18.55
AET 141128P00100000 P 11/28/14 100.0 20.85 22.55
AET 141205C00069500 C 12/05/14 69.5 8.60 10.50
AET 141205C00070000 C 12/05/14 70.0 8.45 10.05
AET 141205C00070500 C 12/05/14 70.5 8.05 9.60
AET 141205C00071000 C 12/05/14 71.0 7.65 9.10
AET 141205C00071500 C 12/05/14 71.5 7.15 8.65
AET 141205C00072000 C 12/05/14 72.0 6.70 8.25
AET 141205C00072500 C 12/05/14 72.5 6.35 7.75
AET 141205C00073000 C 12/05/14 73.0 5.90 7.40
AET 141205C00073500 C 12/05/14 73.5 5.50 7.00
AET 141205C00074000 C 12/05/14 74.0 5.15 6.55
AET 141205C00074500 C 12/05/14 74.5 4.85 5.55
AET 141205C00075000 C 12/05/14 75.0 4.80 5.15
AET 141205C00076000 C 12/05/14 76.0 3.80 4.40
AET 141205C00077000 C 12/05/14 77.0 3.40 3.75
AET 141205C00078000 C 12/05/14 78.0 2.76 3.10
AET 141205C00079000 C 12/05/14 79.0 2.27 2.54
AET 141205C00080000 C 12/05/14 80.0 1.80 2.09
AET 141205C00081000 C 12/05/14 81.0 1.48 1.70
AET 141205C00082000 C 12/05/14 82.0 1.11 1.35
AET 141205C00083000 C 12/05/14 83.0 0.85 1.05
AET 141205C00084000 C 12/05/14 84.0 0.61 0.85
AET 141205C00085000 C 12/05/14 85.0 0.46 0.89
AET 141205C00086000 C 12/05/14 86.0 0.34 0.73
AET 141205C00087000 C 12/05/14 87.0 0.23 0.66
AET 141205C00088000 C 12/05/14 88.0 0.17 0.55
AET 141205C00089000 C 12/05/14 89.0 0.09 0.35
AET 141205C00090000 C 12/05/14 90.0 0.01 0.31
AET 141205C00091000 C 12/05/14 91.0 0.04 0.29
AET 141205C00092000 C 12/05/14 92.0 0.01 0.22
AET 141205C00093000 C 12/05/14 93.0 0.00 0.20
AET 141205C00094000 C 12/05/14 94.0 0.00 0.38
AET 141205C00095000 C 12/05/14 95.0 0.00 0.18
AET 141205C00096000 C 12/05/14 96.0 0.00 0.25
AET 141205P00069500 P 12/05/14 69.5 0.31 0.76
AET 141205P00070000 P 12/05/14 70.0 0.36 0.68
AET 141205P00070500 P 12/05/14 70.5 0.40 0.74
AET 141205P00071000 P 12/05/14 71.0 0.39 0.89
AET 141205P00071500 P 12/05/14 71.5 0.52 0.84
AET 141205P00072000 P 12/05/14 72.0 0.57 0.97
AET 141205P00072500 P 12/05/14 72.5 0.76 0.92
AET 141205P00073000 P 12/05/14 73.0 0.82 0.98
AET 141205P00073500 P 12/05/14 73.5 0.94 1.06
AET 141205P00074000 P 12/05/14 74.0 1.03 1.16
AET 141205P00074500 P 12/05/14 74.5 1.13 1.34
AET 141205P00075000 P 12/05/14 75.0 1.24 1.46
AET 141205P00076000 P 12/05/14 76.0 1.52 1.69
AET 141205P00077000 P 12/05/14 77.0 1.85 2.06
AET 141205P00078000 P 12/05/14 78.0 2.23 2.41
AET 141205P00079000 P 12/05/14 79.0 2.68 2.92
AET 141205P00080000 P 12/05/14 80.0 3.20 3.45
AET 141205P00081000 P 12/05/14 81.0 3.75 4.10
AET 141205P00082000 P 12/05/14 82.0 4.40 4.75
AET 141205P00083000 P 12/05/14 83.0 4.80 6.00
AET 141205P00084000 P 12/05/14 84.0 5.40 6.85
AET 141205P00085000 P 12/05/14 85.0 6.20 7.70
AET 141205P00086000 P 12/05/14 86.0 7.05 8.55
AET 141205P00087000 P 12/05/14 87.0 7.90 9.50
AET 141205P00088000 P 12/05/14 88.0 8.90 10.40
AET 141205P00089000 P 12/05/14 89.0 9.85 11.75
AET 141205P00090000 P 12/05/14 90.0 10.60 12.90
AET 141205P00091000 P 12/05/14 91.0 11.70 13.30
AET 141205P00092000 P 12/05/14 92.0 12.70 14.75
AET 141205P00093000 P 12/05/14 93.0 13.75 15.25
AET 141205P00094000 P 12/05/14 94.0 14.80 16.60
AET 141205P00095000 P 12/05/14 95.0 15.85 17.60
AET 141205P00096000 P 12/05/14 96.0 16.85 18.55
AET 141220C00040000 C 12/20/14 40.0 37.85 39.40
AET 141220C00045000 C 12/20/14 45.0 32.90 34.50
AET 141220C00050000 C 12/20/14 50.0 27.90 29.70
AET 141220C00055000 C 12/20/14 55.0 22.80 24.95
AET 141220C00060000 C 12/20/14 60.0 17.95 20.00
AET 141220C00065000 C 12/20/14 65.0 13.10 15.15
AET 141220C00070000 C 12/20/14 70.0 8.70 10.00
AET 141220C00075000 C 12/20/14 75.0 5.30 5.45
AET 141220C00080000 C 12/20/14 80.0 2.33 2.42
AET 141220C00085000 C 12/20/14 85.0 0.72 0.81
AET 141220C00090000 C 12/20/14 90.0 0.11 0.24
AET 141220C00095000 C 12/20/14 95.0 0.00 0.07
AET 141220C00100000 C 12/20/14 100.0 0.00 0.07
AET 141220C00105000 C 12/20/14 105.0 0.00 0.07
AET 141220C00110000 C 12/20/14 110.0 0.00 0.07
AET 141220P00040000 P 12/20/14 40.0 0.02 0.04
AET 141220P00045000 P 12/20/14 45.0 0.00 0.08
AET 141220P00050000 P 12/20/14 50.0 0.00 0.10
AET 141220P00055000 P 12/20/14 55.0 0.03 0.15
AET 141220P00060000 P 12/20/14 60.0 0.12 0.20
AET 141220P00065000 P 12/20/14 65.0 0.32 0.41
AET 141220P00070000 P 12/20/14 70.0 0.68 0.83
AET 141220P00075000 P 12/20/14 75.0 1.58 1.75
AET 141220P00080000 P 12/20/14 80.0 3.55 3.80
AET 141220P00085000 P 12/20/14 85.0 6.55 7.85
AET 141220P00090000 P 12/20/14 90.0 10.90 12.40
AET 141220P00095000 P 12/20/14 95.0 15.75 17.20
AET 141220P00100000 P 12/20/14 100.0 20.90 22.25
AET 141220P00105000 P 12/20/14 105.0 25.95 27.20
AET 141220P00110000 P 12/20/14 110.0 30.80 32.15
AET 150117C00020000 C 01/17/15 20.0 57.35 59.40
AET 150117C00023000 C 01/17/15 23.0 54.05 57.25
AET 150117C00025000 C 01/17/15 25.0 52.35 54.40
AET 150117C00028000 C 01/17/15 28.0 49.35 51.40
AET 150117C00030000 C 01/17/15 30.0 47.35 49.40
AET 150117C00033000 C 01/17/15 33.0 44.35 46.40
AET 150117C00035000 C 01/17/15 35.0 42.35 44.45
AET 150117C00037000 C 01/17/15 37.0 40.35 42.45
AET 150117C00040000 C 01/17/15 40.0 37.85 39.55
AET 150117C00042000 C 01/17/15 42.0 35.70 37.65
AET 150117C00045000 C 01/17/15 45.0 32.20 34.70
AET 150117C00047000 C 01/17/15 47.0 30.80 32.80
AET 150117C00050000 C 01/17/15 50.0 27.95 30.00
AET 150117C00055000 C 01/17/15 55.0 23.00 25.15
AET 150117C00060000 C 01/17/15 60.0 18.20 20.10
AET 150117C00065000 C 01/17/15 65.0 13.45 14.85
AET 150117C00070000 C 01/17/15 70.0 9.10 10.00
AET 150117C00075000 C 01/17/15 75.0 5.80 6.00
AET 150117C00080000 C 01/17/15 80.0 2.90 3.05
AET 150117C00085000 C 01/17/15 85.0 1.13 1.25
AET 150117C00090000 C 01/17/15 90.0 0.32 0.43
AET 150117C00095000 C 01/17/15 95.0 0.07 0.14
AET 150117C00100000 C 01/17/15 100.0 0.01 0.07
AET 150117C00105000 C 01/17/15 105.0 0.00 0.07
AET 150117C00110000 C 01/17/15 110.0 0.00 0.07
AET 150117P00020000 P 01/17/15 20.0 0.00 0.04
AET 150117P00023000 P 01/17/15 23.0 0.00 0.03
AET 150117P00025000 P 01/17/15 25.0 0.00 0.04
AET 150117P00028000 P 01/17/15 28.0 0.00 0.03
AET 150117P00030000 P 01/17/15 30.0 0.00 0.04
AET 150117P00033000 P 01/17/15 33.0 0.00 0.05
AET 150117P00035000 P 01/17/15 35.0 0.01 0.04
AET 150117P00037000 P 01/17/15 37.0 0.01 0.07
AET 150117P00040000 P 01/17/15 40.0 0.01 0.08
AET 150117P00042000 P 01/17/15 42.0 0.02 0.14
AET 150117P00045000 P 01/17/15 45.0 0.03 0.11
AET 150117P00047000 P 01/17/15 47.0 0.06 0.12
AET 150117P00050000 P 01/17/15 50.0 0.04 0.16
AET 150117P00055000 P 01/17/15 55.0 0.14 0.27
AET 150117P00060000 P 01/17/15 60.0 0.26 0.38
AET 150117P00065000 P 01/17/15 65.0 0.56 0.67
AET 150117P00070000 P 01/17/15 70.0 1.10 1.25
AET 150117P00075000 P 01/17/15 75.0 2.24 2.33
AET 150117P00080000 P 01/17/15 80.0 4.30 4.45
AET 150117P00085000 P 01/17/15 85.0 7.50 7.70
AET 150117P00090000 P 01/17/15 90.0 11.25 12.65
AET 150117P00095000 P 01/17/15 95.0 15.60 17.65
AET 150117P00100000 P 01/17/15 100.0 20.60 22.40
AET 150117P00105000 P 01/17/15 105.0 25.60 27.55
AET 150117P00110000 P 01/17/15 110.0 30.60 32.55
AET 150417C00040000 C 04/17/15 40.0 37.60 39.75
AET 150417C00045000 C 04/17/15 45.0 32.75 35.00
AET 150417C00050000 C 04/17/15 50.0 27.55 30.25
AET 150417C00055000 C 04/17/15 55.0 23.25 25.50
AET 150417C00060000 C 04/17/15 60.0 18.35 20.10
AET 150417C00065000 C 04/17/15 65.0 14.20 15.60
AET 150417C00070000 C 04/17/15 70.0 10.25 11.50
AET 150417C00075000 C 04/17/15 75.0 7.25 7.50
AET 150417C00080000 C 04/17/15 80.0 4.55 4.70
AET 150417C00085000 C 04/17/15 85.0 2.57 2.72
AET 150417C00090000 C 04/17/15 90.0 1.29 1.44
AET 150417C00095000 C 04/17/15 95.0 0.59 0.74
AET 150417C00100000 C 04/17/15 100.0 0.22 0.37
AET 150417C00105000 C 04/17/15 105.0 0.04 0.18
AET 150417C00110000 C 04/17/15 110.0 0.04 0.10
AET 150417C00115000 C 04/17/15 115.0 0.00 0.07
AET 150417P00040000 P 04/17/15 40.0 0.04 0.16
AET 150417P00045000 P 04/17/15 45.0 0.13 0.25
AET 150417P00050000 P 04/17/15 50.0 0.26 0.39
AET 150417P00055000 P 04/17/15 55.0 0.45 0.58
AET 150417P00060000 P 04/17/15 60.0 0.78 0.90
AET 150417P00065000 P 04/17/15 65.0 1.34 1.50
AET 150417P00070000 P 04/17/15 70.0 2.28 2.44
AET 150417P00075000 P 04/17/15 75.0 3.80 3.95
AET 150417P00080000 P 04/17/15 80.0 6.05 6.20
AET 150417P00085000 P 04/17/15 85.0 9.05 9.25
AET 150417P00090000 P 04/17/15 90.0 12.75 13.05
AET 150417P00095000 P 04/17/15 95.0 16.35 18.15
AET 150417P00100000 P 04/17/15 100.0 21.10 22.85
AET 150417P00105000 P 04/17/15 105.0 25.40 28.10
AET 150417P00110000 P 04/17/15 110.0 30.50 32.70
AET 150417P00115000 P 04/17/15 115.0 35.50 37.65
AET 160115C00040000 C 01/15/16 40.0 37.65 40.00
AET 160115C00045000 C 01/15/16 45.0 32.35 35.60
AET 160115C00050000 C 01/15/16 50.0 28.60 31.00
AET 160115C00055000 C 01/15/16 55.0 24.25 26.10
AET 160115C00060000 C 01/15/16 60.0 20.15 21.90
AET 160115C00065000 C 01/15/16 65.0 16.35 18.10
AET 160115C00070000 C 01/15/16 70.0 13.10 13.85
AET 160115C00075000 C 01/15/16 75.0 10.40 10.80
AET 160115C00080000 C 01/15/16 80.0 7.90 8.25
AET 160115C00085000 C 01/15/16 85.0 5.75 6.15
AET 160115C00090000 C 01/15/16 90.0 4.15 4.45
AET 160115C00095000 C 01/15/16 95.0 2.91 3.20
AET 160115C00100000 C 01/15/16 100.0 1.96 2.22
AET 160115C00105000 C 01/15/16 105.0 1.25 1.58
AET 160115C00110000 C 01/15/16 110.0 0.78 1.09
AET 160115C00115000 C 01/15/16 115.0 0.47 0.78
AET 160115C00120000 C 01/15/16 120.0 0.27 0.58
AET 160115P00040000 P 01/15/16 40.0 0.50 0.70
AET 160115P00045000 P 01/15/16 45.0 0.81 1.01
AET 160115P00050000 P 01/15/16 50.0 1.24 1.45
AET 160115P00055000 P 01/15/16 55.0 1.84 2.04
AET 160115P00060000 P 01/15/16 60.0 2.68 2.89
AET 160115P00065000 P 01/15/16 65.0 3.85 4.10
AET 160115P00070000 P 01/15/16 70.0 5.40 5.65
AET 160115P00075000 P 01/15/16 75.0 7.35 7.60
AET 160115P00080000 P 01/15/16 80.0 9.80 10.00
AET 160115P00085000 P 01/15/16 85.0 12.65 12.90
AET 160115P00090000 P 01/15/16 90.0 15.95 16.25
AET 160115P00095000 P 01/15/16 95.0 19.65 20.00
AET 160115P00100000 P 01/15/16 100.0 22.95 24.90
AET 160115P00105000 P 01/15/16 105.0 27.25 29.25
AET 160115P00110000 P 01/15/16 110.0 31.35 33.75
AET 160115P00115000 P 01/15/16 115.0 35.85 38.35
AET 160115P00120000 P 01/15/16 120.0 40.60 43.85
AET 170120C00040000 C 01/20/17 40.0 37.75 40.60
AET 170120C00045000 C 01/20/17 45.0 33.60 36.60
AET 170120C00050000 C 01/20/17 50.0 29.35 32.35
AET 170120C00055000 C 01/20/17 55.0 24.70 28.40
AET 170120C00060000 C 01/20/17 60.0 21.05 24.80
AET 170120C00065000 C 01/20/17 65.0 18.05 21.25
AET 170120C00070000 C 01/20/17 70.0 14.95 18.15
AET 170120C00075000 C 01/20/17 75.0 12.25 15.35
AET 170120C00080000 C 01/20/17 80.0 10.05 13.25
AET 170120C00085000 C 01/20/17 85.0 8.25 10.05
AET 170120C00090000 C 01/20/17 90.0 6.40 8.40
AET 170120C00095000 C 01/20/17 95.0 5.05 6.35
AET 170120C00100000 C 01/20/17 100.0 3.85 5.30
AET 170120C00105000 C 01/20/17 105.0 2.80 4.40
AET 170120C00110000 C 01/20/17 110.0 2.00 3.45
AET 170120C00115000 C 01/20/17 115.0 1.67 2.67
AET 170120C00120000 C 01/20/17 120.0 1.17 2.17
AET 170120P00040000 P 01/20/17 40.0 0.65 1.65
AET 170120P00045000 P 01/20/17 45.0 1.20 2.20
AET 170120P00050000 P 01/20/17 50.0 1.95 2.95
AET 170120P00055000 P 01/20/17 55.0 2.60 3.60
AET 170120P00060000 P 01/20/17 60.0 3.85 5.00
AET 170120P00065000 P 01/20/17 65.0 5.15 6.30
AET 170120P00070000 P 01/20/17 70.0 6.95 8.95
AET 170120P00075000 P 01/20/17 75.0 9.10 11.10
AET 170120P00080000 P 01/20/17 80.0 11.00 14.20
AET 170120P00085000 P 01/20/17 85.0 13.85 17.05
AET 170120P00090000 P 01/20/17 90.0 17.00 20.20
AET 170120P00095000 P 01/20/17 95.0 20.45 24.05
AET 170120P00100000 P 01/20/17 100.0 24.20 27.75
AET 170120P00105000 P 01/20/17 105.0 28.10 31.70
AET 170120P00110000 P 01/20/17 110.0 32.30 35.90
AET 170120P00115000 P 01/20/17 115.0 36.65 40.25
AET 170120P00120000 P 01/20/17 120.0 41.15 44.80

OPRA data is delayed 15 minutes.