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 Sep 17 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 140920C00045000 C 09/20/14 45.0 38.05 38.90
AET 140920C00050000 C 09/20/14 50.0 33.05 33.90
AET 140920C00055000 C 09/20/14 55.0 28.00 28.90
AET 140920C00060000 C 09/20/14 60.0 23.00 23.90
AET 140920C00065000 C 09/20/14 65.0 18.00 18.90
AET 140920C00068500 C 09/20/14 68.5 14.55 15.40
AET 140920C00069000 C 09/20/14 69.0 13.95 14.90
AET 140920C00069500 C 09/20/14 69.5 13.55 14.40
AET 140920C00070000 C 09/20/14 70.0 13.00 13.90
AET 140920C00070500 C 09/20/14 70.5 12.45 13.40
AET 140920C00071000 C 09/20/14 71.0 11.95 12.90
AET 140920C00071500 C 09/20/14 71.5 11.55 12.45
AET 140920C00072000 C 09/20/14 72.0 11.05 11.95
AET 140920C00072500 C 09/20/14 72.5 10.55 11.45
AET 140920C00073000 C 09/20/14 73.0 10.05 11.00
AET 140920C00073500 C 09/20/14 73.5 9.55 10.45
AET 140920C00074000 C 09/20/14 74.0 9.05 9.95
AET 140920C00074500 C 09/20/14 74.5 8.55 9.45
AET 140920C00075000 C 09/20/14 75.0 8.05 8.90
AET 140920C00076000 C 09/20/14 76.0 7.05 7.90
AET 140920C00077000 C 09/20/14 77.0 6.05 6.95
AET 140920C00078000 C 09/20/14 78.0 5.05 5.95
AET 140920C00079000 C 09/20/14 79.0 4.05 4.90
AET 140920C00080000 C 09/20/14 80.0 3.10 3.90
AET 140920C00081000 C 09/20/14 81.0 2.16 2.93
AET 140920C00082000 C 09/20/14 82.0 1.30 1.99
AET 140920C00083000 C 09/20/14 83.0 0.63 0.74
AET 140920C00084000 C 09/20/14 84.0 0.24 0.29
AET 140920C00085000 C 09/20/14 85.0 0.08 0.18
AET 140920C00086000 C 09/20/14 86.0 0.05 0.14
AET 140920C00087000 C 09/20/14 87.0 0.00 0.14
AET 140920C00088000 C 09/20/14 88.0 0.00 0.14
AET 140920C00089000 C 09/20/14 89.0 0.00 0.14
AET 140920C00090000 C 09/20/14 90.0 0.00 0.06
AET 140920C00091000 C 09/20/14 91.0 0.00 0.04
AET 140920C00092000 C 09/20/14 92.0 0.00 0.04
AET 140920C00093000 C 09/20/14 93.0 0.00 0.04
AET 140920C00094000 C 09/20/14 94.0 0.00 0.04
AET 140920C00095000 C 09/20/14 95.0 0.00 0.01
AET 140920C00096000 C 09/20/14 96.0 0.00 0.04
AET 140920C00099000 C 09/20/14 99.0 0.00 0.02
AET 140920C00100000 C 09/20/14 100.0 0.00 0.03
AET 140920C00101000 C 09/20/14 101.0 0.00 0.03
AET 140920C00105000 C 09/20/14 105.0 0.00 0.03
AET 140920C00110000 C 09/20/14 110.0 0.00 0.03
AET 140920C00115000 C 09/20/14 115.0 0.00 0.03
AET 140920C00120000 C 09/20/14 120.0 0.00 0.03
AET 140920C00125000 C 09/20/14 125.0 0.00 0.03
AET 140920P00045000 P 09/20/14 45.0 0.00 0.03
AET 140920P00050000 P 09/20/14 50.0 0.00 0.03
AET 140920P00055000 P 09/20/14 55.0 0.00 0.01
AET 140920P00060000 P 09/20/14 60.0 0.00 0.03
AET 140920P00065000 P 09/20/14 65.0 0.00 0.03
AET 140920P00068500 P 09/20/14 68.5 0.00 0.03
AET 140920P00069000 P 09/20/14 69.0 0.00 0.03
AET 140920P00069500 P 09/20/14 69.5 0.00 0.03
AET 140920P00070000 P 09/20/14 70.0 0.00 0.01
AET 140920P00070500 P 09/20/14 70.5 0.00 0.04
AET 140920P00071000 P 09/20/14 71.0 0.00 0.04
AET 140920P00071500 P 09/20/14 71.5 0.00 0.04
AET 140920P00072000 P 09/20/14 72.0 0.00 0.04
AET 140920P00072500 P 09/20/14 72.5 0.00 0.01
AET 140920P00073000 P 09/20/14 73.0 0.00 0.05
AET 140920P00073500 P 09/20/14 73.5 0.00 0.07
AET 140920P00074000 P 09/20/14 74.0 0.00 0.10
AET 140920P00074500 P 09/20/14 74.5 0.00 0.14
AET 140920P00075000 P 09/20/14 75.0 0.00 0.04
AET 140920P00076000 P 09/20/14 76.0 0.00 0.08
AET 140920P00077000 P 09/20/14 77.0 0.00 0.09
AET 140920P00078000 P 09/20/14 78.0 0.00 0.09
AET 140920P00079000 P 09/20/14 79.0 0.00 0.09
AET 140920P00080000 P 09/20/14 80.0 0.01 0.10
AET 140920P00081000 P 09/20/14 81.0 0.04 0.12
AET 140920P00082000 P 09/20/14 82.0 0.20 0.25
AET 140920P00083000 P 09/20/14 83.0 0.49 0.57
AET 140920P00084000 P 09/20/14 84.0 1.06 1.17
AET 140920P00085000 P 09/20/14 85.0 1.42 2.03
AET 140920P00086000 P 09/20/14 86.0 2.08 2.99
AET 140920P00087000 P 09/20/14 87.0 3.00 4.00
AET 140920P00088000 P 09/20/14 88.0 4.00 5.00
AET 140920P00089000 P 09/20/14 89.0 5.00 6.00
AET 140920P00090000 P 09/20/14 90.0 6.00 7.00
AET 140920P00091000 P 09/20/14 91.0 6.85 8.00
AET 140920P00092000 P 09/20/14 92.0 8.00 9.00
AET 140920P00093000 P 09/20/14 93.0 9.00 10.00
AET 140920P00094000 P 09/20/14 94.0 10.00 10.95
AET 140920P00095000 P 09/20/14 95.0 11.05 11.95
AET 140920P00096000 P 09/20/14 96.0 12.05 12.95
AET 140920P00099000 P 09/20/14 99.0 15.10 16.00
AET 140920P00100000 P 09/20/14 100.0 16.10 17.00
AET 140920P00101000 P 09/20/14 101.0 17.10 18.00
AET 140920P00105000 P 09/20/14 105.0 21.10 22.00
AET 140920P00110000 P 09/20/14 110.0 26.10 27.00
AET 140920P00115000 P 09/20/14 115.0 31.10 32.00
AET 140920P00120000 P 09/20/14 120.0 36.10 37.00
AET 140920P00125000 P 09/20/14 125.0 41.10 42.00
AET 140926C00069500 C 09/26/14 69.5 13.55 14.60
AET 140926C00070000 C 09/26/14 70.0 13.05 14.10
AET 140926C00070500 C 09/26/14 70.5 12.55 13.60
AET 140926C00071000 C 09/26/14 71.0 12.05 13.10
AET 140926C00071500 C 09/26/14 71.5 11.55 12.55
AET 140926C00072000 C 09/26/14 72.0 11.05 12.05
AET 140926C00072500 C 09/26/14 72.5 10.55 11.60
AET 140926C00073000 C 09/26/14 73.0 10.05 11.15
AET 140926C00073500 C 09/26/14 73.5 9.55 10.70
AET 140926C00074000 C 09/26/14 74.0 9.05 10.15
AET 140926C00074500 C 09/26/14 74.5 8.55 9.65
AET 140926C00075000 C 09/26/14 75.0 8.05 9.10
AET 140926C00076000 C 09/26/14 76.0 7.05 8.15
AET 140926C00077000 C 09/26/14 77.0 6.10 7.15
AET 140926C00078000 C 09/26/14 78.0 5.05 6.15
AET 140926C00079000 C 09/26/14 79.0 4.10 5.20
AET 140926C00080000 C 09/26/14 80.0 3.25 3.95
AET 140926C00081000 C 09/26/14 81.0 2.39 2.95
AET 140926C00082000 C 09/26/14 82.0 1.65 2.36
AET 140926C00083000 C 09/26/14 83.0 1.03 1.56
AET 140926C00084000 C 09/26/14 84.0 0.61 0.66
AET 140926C00085000 C 09/26/14 85.0 0.31 0.48
AET 140926C00086000 C 09/26/14 86.0 0.17 0.34
AET 140926C00087000 C 09/26/14 87.0 0.07 0.21
AET 140926C00088000 C 09/26/14 88.0 0.03 0.17
AET 140926C00089000 C 09/26/14 89.0 0.02 0.16
AET 140926C00090000 C 09/26/14 90.0 0.04 0.14
AET 140926C00091000 C 09/26/14 91.0 0.03 0.14
AET 140926C00092000 C 09/26/14 92.0 0.02 0.14
AET 140926C00093000 C 09/26/14 93.0 0.03 0.14
AET 140926C00094000 C 09/26/14 94.0 0.03 0.14
AET 140926C00095000 C 09/26/14 95.0 0.03 0.14
AET 140926C00096000 C 09/26/14 96.0 0.02 0.14
AET 140926C00097000 C 09/26/14 97.0 0.02 0.14
AET 140926C00098000 C 09/26/14 98.0 0.00 0.14
AET 140926C00099000 C 09/26/14 99.0 0.00 0.14
AET 140926C00100000 C 09/26/14 100.0 0.00 0.14
AET 140926C00101000 C 09/26/14 101.0 0.00 0.13
AET 140926P00069500 P 09/26/14 69.5 0.00 0.09
AET 140926P00070000 P 09/26/14 70.0 0.00 0.08
AET 140926P00070500 P 09/26/14 70.5 0.00 0.09
AET 140926P00071000 P 09/26/14 71.0 0.01 0.09
AET 140926P00071500 P 09/26/14 71.5 0.01 0.08
AET 140926P00072000 P 09/26/14 72.0 0.02 0.09
AET 140926P00072500 P 09/26/14 72.5 0.02 0.09
AET 140926P00073000 P 09/26/14 73.0 0.03 0.15
AET 140926P00073500 P 09/26/14 73.5 0.02 0.10
AET 140926P00074000 P 09/26/14 74.0 0.02 0.09
AET 140926P00074500 P 09/26/14 74.5 0.03 0.10
AET 140926P00075000 P 09/26/14 75.0 0.01 0.10
AET 140926P00076000 P 09/26/14 76.0 0.03 0.11
AET 140926P00077000 P 09/26/14 77.0 0.03 0.12
AET 140926P00078000 P 09/26/14 78.0 0.04 0.15
AET 140926P00079000 P 09/26/14 79.0 0.06 0.17
AET 140926P00080000 P 09/26/14 80.0 0.11 0.22
AET 140926P00081000 P 09/26/14 81.0 0.26 0.35
AET 140926P00082000 P 09/26/14 82.0 0.53 0.57
AET 140926P00083000 P 09/26/14 83.0 0.89 0.95
AET 140926P00084000 P 09/26/14 84.0 1.40 1.52
AET 140926P00085000 P 09/26/14 85.0 1.86 2.29
AET 140926P00086000 P 09/26/14 86.0 2.28 3.15
AET 140926P00087000 P 09/26/14 87.0 3.15 4.15
AET 140926P00088000 P 09/26/14 88.0 4.05 5.10
AET 140926P00089000 P 09/26/14 89.0 5.00 6.05
AET 140926P00090000 P 09/26/14 90.0 6.00 7.10
AET 140926P00091000 P 09/26/14 91.0 7.00 8.05
AET 140926P00092000 P 09/26/14 92.0 7.95 9.10
AET 140926P00093000 P 09/26/14 93.0 8.95 10.10
AET 140926P00094000 P 09/26/14 94.0 9.80 11.10
AET 140926P00095000 P 09/26/14 95.0 10.80 12.10
AET 140926P00096000 P 09/26/14 96.0 11.85 13.10
AET 140926P00097000 P 09/26/14 97.0 12.85 14.20
AET 140926P00098000 P 09/26/14 98.0 13.90 15.15
AET 140926P00099000 P 09/26/14 99.0 14.90 16.20
AET 140926P00100000 P 09/26/14 100.0 15.95 17.20
AET 140926P00101000 P 09/26/14 101.0 17.00 18.15
AET 141003C00070000 C 10/03/14 70.0 13.05 14.30
AET 141003C00070500 C 10/03/14 70.5 12.55 13.80
AET 141003C00071000 C 10/03/14 71.0 12.05 13.30
AET 141003C00071500 C 10/03/14 71.5 11.55 12.75
AET 141003C00072000 C 10/03/14 72.0 11.05 12.25
AET 141003C00072500 C 10/03/14 72.5 10.55 11.75
AET 141003C00073000 C 10/03/14 73.0 10.05 11.20
AET 141003C00073500 C 10/03/14 73.5 9.55 10.75
AET 141003C00074000 C 10/03/14 74.0 9.05 10.15
AET 141003C00074500 C 10/03/14 74.5 8.55 9.65
AET 141003C00075000 C 10/03/14 75.0 8.10 9.15
AET 141003C00076000 C 10/03/14 76.0 7.10 8.15
AET 141003C00077000 C 10/03/14 77.0 6.10 7.15
AET 141003C00078000 C 10/03/14 78.0 5.15 6.25
AET 141003C00079000 C 10/03/14 79.0 4.30 5.05
AET 141003C00080000 C 10/03/14 80.0 3.45 3.70
AET 141003C00081000 C 10/03/14 81.0 2.67 3.05
AET 141003C00082000 C 10/03/14 82.0 1.95 2.10
AET 141003C00083000 C 10/03/14 83.0 1.36 1.48
AET 141003C00084000 C 10/03/14 84.0 0.91 0.96
AET 141003C00085000 C 10/03/14 85.0 0.56 0.63
AET 141003C00086000 C 10/03/14 86.0 0.36 0.41
AET 141003C00087000 C 10/03/14 87.0 0.24 0.36
AET 141003C00088000 C 10/03/14 88.0 0.09 0.27
AET 141003C00089000 C 10/03/14 89.0 0.07 0.25
AET 141003C00090000 C 10/03/14 90.0 0.06 0.20
AET 141003C00091000 C 10/03/14 91.0 0.03 0.20
AET 141003C00092000 C 10/03/14 92.0 0.01 0.17
AET 141003C00093000 C 10/03/14 93.0 0.05 0.16
AET 141003C00094000 C 10/03/14 94.0 0.05 0.17
AET 141003C00095000 C 10/03/14 95.0 0.04 0.16
AET 141003C00096000 C 10/03/14 96.0 0.04 0.16
AET 141003C00097000 C 10/03/14 97.0 0.04 0.16
AET 141003C00098000 C 10/03/14 98.0 0.03 0.14
AET 141003C00099000 C 10/03/14 99.0 0.01 0.14
AET 141003C00100000 C 10/03/14 100.0 0.01 0.14
AET 141003C00101000 C 10/03/14 101.0 0.01 0.14
AET 141003P00070000 P 10/03/14 70.0 0.02 0.17
AET 141003P00070500 P 10/03/14 70.5 0.02 0.16
AET 141003P00071000 P 10/03/14 71.0 0.04 0.17
AET 141003P00071500 P 10/03/14 71.5 0.04 0.17
AET 141003P00072000 P 10/03/14 72.0 0.05 0.14
AET 141003P00072500 P 10/03/14 72.5 0.05 0.14
AET 141003P00073000 P 10/03/14 73.0 0.02 0.15
AET 141003P00073500 P 10/03/14 73.5 0.02 0.14
AET 141003P00074000 P 10/03/14 74.0 0.04 0.14
AET 141003P00074500 P 10/03/14 74.5 0.03 0.15
AET 141003P00075000 P 10/03/14 75.0 0.04 0.16
AET 141003P00076000 P 10/03/14 76.0 0.04 0.19
AET 141003P00077000 P 10/03/14 77.0 0.08 0.18
AET 141003P00078000 P 10/03/14 78.0 0.11 0.24
AET 141003P00079000 P 10/03/14 79.0 0.18 0.28
AET 141003P00080000 P 10/03/14 80.0 0.27 0.41
AET 141003P00081000 P 10/03/14 81.0 0.41 0.64
AET 141003P00082000 P 10/03/14 82.0 0.82 0.88
AET 141003P00083000 P 10/03/14 83.0 1.21 1.27
AET 141003P00084000 P 10/03/14 84.0 1.70 1.84
AET 141003P00085000 P 10/03/14 85.0 2.27 2.52
AET 141003P00086000 P 10/03/14 86.0 2.54 3.35
AET 141003P00087000 P 10/03/14 87.0 3.30 4.25
AET 141003P00088000 P 10/03/14 88.0 4.15 5.20
AET 141003P00089000 P 10/03/14 89.0 5.05 6.15
AET 141003P00090000 P 10/03/14 90.0 6.05 7.10
AET 141003P00091000 P 10/03/14 91.0 7.00 8.10
AET 141003P00092000 P 10/03/14 92.0 8.00 9.10
AET 141003P00093000 P 10/03/14 93.0 9.05 10.10
AET 141003P00094000 P 10/03/14 94.0 10.05 11.15
AET 141003P00095000 P 10/03/14 95.0 11.05 12.15
AET 141003P00096000 P 10/03/14 96.0 12.00 13.15
AET 141003P00097000 P 10/03/14 97.0 13.00 14.10
AET 141003P00098000 P 10/03/14 98.0 13.75 15.30
AET 141003P00099000 P 10/03/14 99.0 14.75 16.30
AET 141003P00100000 P 10/03/14 100.0 15.85 17.40
AET 141003P00101000 P 10/03/14 101.0 16.85 18.25
AET 141010C00070000 C 10/10/14 70.0 13.05 14.40
AET 141010C00071000 C 10/10/14 71.0 12.05 13.15
AET 141010C00071500 C 10/10/14 71.5 11.55 12.65
AET 141010C00072000 C 10/10/14 72.0 11.10 12.15
AET 141010C00072500 C 10/10/14 72.5 10.60 11.80
AET 141010C00073000 C 10/10/14 73.0 10.05 11.40
AET 141010C00073500 C 10/10/14 73.5 9.55 10.70
AET 141010C00074000 C 10/10/14 74.0 9.05 10.45
AET 141010C00074500 C 10/10/14 74.5 8.60 9.65
AET 141010C00075000 C 10/10/14 75.0 8.10 9.20
AET 141010C00076000 C 10/10/14 76.0 7.10 8.20
AET 141010C00077000 C 10/10/14 77.0 6.15 7.25
AET 141010C00078000 C 10/10/14 78.0 5.25 6.30
AET 141010C00079000 C 10/10/14 79.0 4.35 5.40
AET 141010C00080000 C 10/10/14 80.0 3.50 4.35
AET 141010C00081000 C 10/10/14 81.0 2.77 3.65
AET 141010C00082000 C 10/10/14 82.0 2.10 2.30
AET 141010C00083000 C 10/10/14 83.0 1.54 1.70
AET 141010C00084000 C 10/10/14 84.0 1.10 1.21
AET 141010C00085000 C 10/10/14 85.0 0.75 0.91
AET 141010C00086000 C 10/10/14 86.0 0.49 0.70
AET 141010C00087000 C 10/10/14 87.0 0.34 0.54
AET 141010C00088000 C 10/10/14 88.0 0.21 0.40
AET 141010C00089000 C 10/10/14 89.0 0.13 0.31
AET 141010C00090000 C 10/10/14 90.0 0.08 0.26
AET 141010C00091000 C 10/10/14 91.0 0.05 0.22
AET 141010C00092000 C 10/10/14 92.0 0.02 0.20
AET 141010C00093000 C 10/10/14 93.0 0.01 0.18
AET 141010C00094000 C 10/10/14 94.0 0.00 0.25
AET 141010C00095000 C 10/10/14 95.0 0.00 0.24
AET 141010C00096000 C 10/10/14 96.0 0.00 0.22
AET 141010C00097000 C 10/10/14 97.0 0.00 0.17
AET 141010C00098000 C 10/10/14 98.0 0.00 0.17
AET 141010C00099000 C 10/10/14 99.0 0.00 0.17
AET 141010C00100000 C 10/10/14 100.0 0.00 0.17
AET 141010C00101000 C 10/10/14 101.0 0.00 0.17
AET 141010P00070000 P 10/10/14 70.0 0.01 0.12
AET 141010P00071000 P 10/10/14 71.0 0.02 0.13
AET 141010P00071500 P 10/10/14 71.5 0.03 0.14
AET 141010P00072000 P 10/10/14 72.0 0.03 0.14
AET 141010P00072500 P 10/10/14 72.5 0.04 0.15
AET 141010P00073000 P 10/10/14 73.0 0.04 0.16
AET 141010P00073500 P 10/10/14 73.5 0.05 0.16
AET 141010P00074000 P 10/10/14 74.0 0.06 0.17
AET 141010P00074500 P 10/10/14 74.5 0.07 0.18
AET 141010P00075000 P 10/10/14 75.0 0.08 0.20
AET 141010P00076000 P 10/10/14 76.0 0.11 0.23
AET 141010P00077000 P 10/10/14 77.0 0.15 0.26
AET 141010P00078000 P 10/10/14 78.0 0.21 0.33
AET 141010P00079000 P 10/10/14 79.0 0.31 0.45
AET 141010P00080000 P 10/10/14 80.0 0.44 0.62
AET 141010P00081000 P 10/10/14 81.0 0.77 0.85
AET 141010P00082000 P 10/10/14 82.0 1.09 1.18
AET 141010P00083000 P 10/10/14 83.0 1.47 1.66
AET 141010P00084000 P 10/10/14 84.0 2.04 2.21
AET 141010P00085000 P 10/10/14 85.0 2.56 2.88
AET 141010P00086000 P 10/10/14 86.0 2.91 3.75
AET 141010P00087000 P 10/10/14 87.0 3.15 4.55
AET 141010P00088000 P 10/10/14 88.0 4.40 5.45
AET 141010P00089000 P 10/10/14 89.0 5.25 6.40
AET 141010P00090000 P 10/10/14 90.0 6.25 7.35
AET 141010P00091000 P 10/10/14 91.0 7.20 8.30
AET 141010P00092000 P 10/10/14 92.0 8.10 9.30
AET 141010P00093000 P 10/10/14 93.0 9.00 10.25
AET 141010P00094000 P 10/10/14 94.0 10.15 11.25
AET 141010P00095000 P 10/10/14 95.0 11.20 12.25
AET 141010P00096000 P 10/10/14 96.0 12.15 13.25
AET 141010P00097000 P 10/10/14 97.0 12.90 14.45
AET 141010P00098000 P 10/10/14 98.0 13.85 15.50
AET 141010P00099000 P 10/10/14 99.0 14.85 16.50
AET 141010P00100000 P 10/10/14 100.0 15.85 17.50
AET 141010P00101000 P 10/10/14 101.0 16.85 18.65
AET 141018C00035000 C 10/18/14 35.0 47.90 49.00
AET 141018C00040000 C 10/18/14 40.0 42.90 44.05
AET 141018C00045000 C 10/18/14 45.0 37.95 39.00
AET 141018C00050000 C 10/18/14 50.0 32.95 34.00
AET 141018C00055000 C 10/18/14 55.0 28.00 29.05
AET 141018C00060000 C 10/18/14 60.0 22.90 24.15
AET 141018C00065000 C 10/18/14 65.0 18.00 19.10
AET 141018C00070000 C 10/18/14 70.0 13.05 13.95
AET 141018C00075000 C 10/18/14 75.0 8.15 9.05
AET 141018C00080000 C 10/18/14 80.0 3.70 4.45
AET 141018C00085000 C 10/18/14 85.0 0.95 1.01
AET 141018C00090000 C 10/18/14 90.0 0.19 0.22
AET 141018C00095000 C 10/18/14 95.0 0.08 0.14
AET 141018C00100000 C 10/18/14 100.0 0.03 0.10
AET 141018C00105000 C 10/18/14 105.0 0.01 0.08
AET 141018P00035000 P 10/18/14 35.0 0.00 0.03
AET 141018P00040000 P 10/18/14 40.0 0.00 0.03
AET 141018P00045000 P 10/18/14 45.0 0.00 0.03
AET 141018P00050000 P 10/18/14 50.0 0.00 0.04
AET 141018P00055000 P 10/18/14 55.0 0.00 0.05
AET 141018P00060000 P 10/18/14 60.0 0.03 0.05
AET 141018P00065000 P 10/18/14 65.0 0.03 0.09
AET 141018P00070000 P 10/18/14 70.0 0.07 0.10
AET 141018P00075000 P 10/18/14 75.0 0.17 0.24
AET 141018P00080000 P 10/18/14 80.0 0.71 0.81
AET 141018P00085000 P 10/18/14 85.0 2.86 3.05
AET 141018P00090000 P 10/18/14 90.0 6.55 7.35
AET 141018P00095000 P 10/18/14 95.0 11.25 12.35
AET 141018P00100000 P 10/18/14 100.0 16.25 17.25
AET 141018P00105000 P 10/18/14 105.0 20.90 22.30
AET 141024C00070000 C 10/24/14 70.0 12.85 14.15
AET 141024C00071000 C 10/24/14 71.0 12.05 13.15
AET 141024C00071500 C 10/24/14 71.5 11.55 12.75
AET 141024C00072000 C 10/24/14 72.0 10.95 12.25
AET 141024C00072500 C 10/24/14 72.5 10.60 11.65
AET 141024C00073000 C 10/24/14 73.0 10.10 11.30
AET 141024C00073500 C 10/24/14 73.5 9.60 10.95
AET 141024C00074000 C 10/24/14 74.0 9.10 10.50
AET 141024C00074500 C 10/24/14 74.5 8.65 9.70
AET 141024C00075000 C 10/24/14 75.0 8.15 9.20
AET 141024C00076000 C 10/24/14 76.0 7.25 8.25
AET 141024C00077000 C 10/24/14 77.0 6.35 7.30
AET 141024C00078000 C 10/24/14 78.0 5.45 6.40
AET 141024C00079000 C 10/24/14 79.0 4.60 5.50
AET 141024C00080000 C 10/24/14 80.0 3.85 4.65
AET 141024C00081000 C 10/24/14 81.0 3.15 3.90
AET 141024C00082000 C 10/24/14 82.0 2.46 2.73
AET 141024C00083000 C 10/24/14 83.0 1.93 2.13
AET 141024C00084000 C 10/24/14 84.0 1.50 1.69
AET 141024C00085000 C 10/24/14 85.0 1.11 1.26
AET 141024C00086000 C 10/24/14 86.0 0.81 1.11
AET 141024C00087000 C 10/24/14 87.0 0.59 0.85
AET 141024C00088000 C 10/24/14 88.0 0.43 0.61
AET 141024C00089000 C 10/24/14 89.0 0.32 0.48
AET 141024C00090000 C 10/24/14 90.0 0.24 0.35
AET 141024C00091000 C 10/24/14 91.0 0.16 0.31
AET 141024C00092000 C 10/24/14 92.0 0.11 0.26
AET 141024C00093000 C 10/24/14 93.0 0.11 0.22
AET 141024C00094000 C 10/24/14 94.0 0.11 0.21
AET 141024C00095000 C 10/24/14 95.0 0.09 0.21
AET 141024C00096000 C 10/24/14 96.0 0.08 0.20
AET 141024C00097000 C 10/24/14 97.0 0.07 0.18
AET 141024C00098000 C 10/24/14 98.0 0.02 0.14
AET 141024C00099000 C 10/24/14 99.0 0.04 0.14
AET 141024C00100000 C 10/24/14 100.0 0.01 0.14
AET 141024C00101000 C 10/24/14 101.0 0.03 0.14
AET 141024C00102000 C 10/24/14 102.0 0.02 0.14
AET 141024P00070000 P 10/24/14 70.0 0.08 0.17
AET 141024P00071000 P 10/24/14 71.0 0.10 0.21
AET 141024P00071500 P 10/24/14 71.5 0.11 0.22
AET 141024P00072000 P 10/24/14 72.0 0.11 0.24
AET 141024P00072500 P 10/24/14 72.5 0.12 0.26
AET 141024P00073000 P 10/24/14 73.0 0.14 0.27
AET 141024P00073500 P 10/24/14 73.5 0.14 0.30
AET 141024P00074000 P 10/24/14 74.0 0.16 0.31
AET 141024P00074500 P 10/24/14 74.5 0.19 0.31
AET 141024P00075000 P 10/24/14 75.0 0.20 0.33
AET 141024P00076000 P 10/24/14 76.0 0.26 0.39
AET 141024P00077000 P 10/24/14 77.0 0.34 0.46
AET 141024P00078000 P 10/24/14 78.0 0.45 0.58
AET 141024P00079000 P 10/24/14 79.0 0.57 0.82
AET 141024P00080000 P 10/24/14 80.0 0.74 0.99
AET 141024P00081000 P 10/24/14 81.0 1.03 1.27
AET 141024P00082000 P 10/24/14 82.0 1.41 1.63
AET 141024P00083000 P 10/24/14 83.0 1.92 2.06
AET 141024P00084000 P 10/24/14 84.0 2.32 2.63
AET 141024P00085000 P 10/24/14 85.0 2.88 3.25
AET 141024P00086000 P 10/24/14 86.0 3.25 4.00
AET 141024P00087000 P 10/24/14 87.0 3.95 4.85
AET 141024P00088000 P 10/24/14 88.0 4.75 5.65
AET 141024P00089000 P 10/24/14 89.0 5.60 6.50
AET 141024P00090000 P 10/24/14 90.0 6.50 7.45
AET 141024P00091000 P 10/24/14 91.0 7.35 8.45
AET 141024P00092000 P 10/24/14 92.0 8.30 9.45
AET 141024P00093000 P 10/24/14 93.0 8.90 10.65
AET 141024P00094000 P 10/24/14 94.0 10.00 11.40
AET 141024P00095000 P 10/24/14 95.0 11.00 12.40
AET 141024P00096000 P 10/24/14 96.0 12.00 13.35
AET 141024P00097000 P 10/24/14 97.0 12.95 14.35
AET 141024P00098000 P 10/24/14 98.0 13.95 15.35
AET 141024P00099000 P 10/24/14 99.0 14.95 16.35
AET 141024P00100000 P 10/24/14 100.0 15.95 17.35
AET 141024P00101000 P 10/24/14 101.0 16.95 18.35
AET 141024P00102000 P 10/24/14 102.0 17.90 19.35
AET 141031C00070000 C 10/31/14 70.0 12.75 14.65
AET 141031C00071000 C 10/31/14 71.0 11.85 13.75
AET 141031C00072000 C 10/31/14 72.0 11.00 12.80
AET 141031C00073000 C 10/31/14 73.0 10.10 11.75
AET 141031C00074000 C 10/31/14 74.0 9.20 10.85
AET 141031C00075000 C 10/31/14 75.0 8.40 9.45
AET 141031C00076000 C 10/31/14 76.0 7.50 8.45
AET 141031C00077000 C 10/31/14 77.0 6.65 7.55
AET 141031C00078000 C 10/31/14 78.0 5.80 6.65
AET 141031C00079000 C 10/31/14 79.0 5.00 5.85
AET 141031C00080000 C 10/31/14 80.0 4.25 5.05
AET 141031C00081000 C 10/31/14 81.0 3.60 4.35
AET 141031C00082000 C 10/31/14 82.0 2.95 3.30
AET 141031C00083000 C 10/31/14 83.0 2.43 2.73
AET 141031C00084000 C 10/31/14 84.0 1.96 2.25
AET 141031C00085000 C 10/31/14 85.0 1.58 1.78
AET 141031C00086000 C 10/31/14 86.0 1.24 1.49
AET 141031C00087000 C 10/31/14 87.0 0.98 1.22
AET 141031C00088000 C 10/31/14 88.0 0.76 1.03
AET 141031C00089000 C 10/31/14 89.0 0.59 0.81
AET 141031C00090000 C 10/31/14 90.0 0.42 0.66
AET 141031C00091000 C 10/31/14 91.0 0.30 0.52
AET 141031C00092000 C 10/31/14 92.0 0.24 0.42
AET 141031C00093000 C 10/31/14 93.0 0.17 0.35
AET 141031C00094000 C 10/31/14 94.0 0.13 0.30
AET 141031C00095000 C 10/31/14 95.0 0.11 0.25
AET 141031C00096000 C 10/31/14 96.0 0.08 0.23
AET 141031C00097000 C 10/31/14 97.0 0.06 0.21
AET 141031C00098000 C 10/31/14 98.0 0.05 0.20
AET 141031C00099000 C 10/31/14 99.0 0.04 0.17
AET 141031C00100000 C 10/31/14 100.0 0.03 0.15
AET 141031C00101000 C 10/31/14 101.0 0.03 0.16
AET 141031P00070000 P 10/31/14 70.0 0.17 0.29
AET 141031P00071000 P 10/31/14 71.0 0.19 0.35
AET 141031P00072000 P 10/31/14 72.0 0.22 0.34
AET 141031P00073000 P 10/31/14 73.0 0.27 0.46
AET 141031P00074000 P 10/31/14 74.0 0.33 0.51
AET 141031P00075000 P 10/31/14 75.0 0.37 0.55
AET 141031P00076000 P 10/31/14 76.0 0.46 0.65
AET 141031P00077000 P 10/31/14 77.0 0.66 0.78
AET 141031P00078000 P 10/31/14 78.0 0.79 0.96
AET 141031P00079000 P 10/31/14 79.0 1.07 1.18
AET 141031P00080000 P 10/31/14 80.0 1.35 1.44
AET 141031P00081000 P 10/31/14 81.0 1.66 1.78
AET 141031P00082000 P 10/31/14 82.0 1.83 2.15
AET 141031P00083000 P 10/31/14 83.0 2.16 2.62
AET 141031P00084000 P 10/31/14 84.0 2.69 3.20
AET 141031P00085000 P 10/31/14 85.0 3.10 3.80
AET 141031P00086000 P 10/31/14 86.0 3.85 4.45
AET 141031P00087000 P 10/31/14 87.0 4.35 5.20
AET 141031P00088000 P 10/31/14 88.0 5.10 6.05
AET 141031P00089000 P 10/31/14 89.0 5.85 6.90
AET 141031P00090000 P 10/31/14 90.0 6.65 7.70
AET 141031P00091000 P 10/31/14 91.0 7.50 8.60
AET 141031P00092000 P 10/31/14 92.0 8.50 9.60
AET 141031P00093000 P 10/31/14 93.0 8.95 10.90
AET 141031P00094000 P 10/31/14 94.0 9.85 11.65
AET 141031P00095000 P 10/31/14 95.0 10.85 12.55
AET 141031P00096000 P 10/31/14 96.0 11.95 13.75
AET 141031P00097000 P 10/31/14 97.0 12.90 14.80
AET 141031P00098000 P 10/31/14 98.0 13.90 15.80
AET 141031P00099000 P 10/31/14 99.0 14.90 16.85
AET 141031P00100000 P 10/31/14 100.0 15.90 17.85
AET 141031P00101000 P 10/31/14 101.0 16.90 18.85
AET 150117C00020000 C 01/17/15 20.0 62.95 63.95
AET 150117C00023000 C 01/17/15 23.0 59.95 60.95
AET 150117C00025000 C 01/17/15 25.0 58.00 58.95
AET 150117C00028000 C 01/17/15 28.0 55.00 55.95
AET 150117C00030000 C 01/17/15 30.0 53.00 53.95
AET 150117C00033000 C 01/17/15 33.0 49.95 50.95
AET 150117C00035000 C 01/17/15 35.0 47.95 48.95
AET 150117C00037000 C 01/17/15 37.0 46.00 46.95
AET 150117C00040000 C 01/17/15 40.0 42.95 43.95
AET 150117C00042000 C 01/17/15 42.0 40.95 41.95
AET 150117C00045000 C 01/17/15 45.0 38.05 39.00
AET 150117C00047000 C 01/17/15 47.0 36.00 37.05
AET 150117C00050000 C 01/17/15 50.0 32.90 34.15
AET 150117C00055000 C 01/17/15 55.0 28.05 29.00
AET 150117C00060000 C 01/17/15 60.0 23.10 24.25
AET 150117C00065000 C 01/17/15 65.0 18.30 19.35
AET 150117C00070000 C 01/17/15 70.0 13.65 14.50
AET 150117C00075000 C 01/17/15 75.0 9.35 9.85
AET 150117C00080000 C 01/17/15 80.0 5.75 5.90
AET 150117C00085000 C 01/17/15 85.0 3.00 3.10
AET 150117C00090000 C 01/17/15 90.0 1.34 1.40
AET 150117C00095000 C 01/17/15 95.0 0.51 0.63
AET 150117C00100000 C 01/17/15 100.0 0.19 0.27
AET 150117C00105000 C 01/17/15 105.0 0.04 0.15
AET 150117C00110000 C 01/17/15 110.0 0.03 0.10
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 0.03
AET 150117P00028000 P 01/17/15 28.0 0.00 0.03
AET 150117P00030000 P 01/17/15 30.0 0.00 0.03
AET 150117P00033000 P 01/17/15 33.0 0.00 0.04
AET 150117P00035000 P 01/17/15 35.0 0.01 0.04
AET 150117P00037000 P 01/17/15 37.0 0.01 0.04
AET 150117P00040000 P 01/17/15 40.0 0.02 0.08
AET 150117P00042000 P 01/17/15 42.0 0.03 0.09
AET 150117P00045000 P 01/17/15 45.0 0.04 0.10
AET 150117P00047000 P 01/17/15 47.0 0.03 0.11
AET 150117P00050000 P 01/17/15 50.0 0.05 0.14
AET 150117P00055000 P 01/17/15 55.0 0.10 0.22
AET 150117P00060000 P 01/17/15 60.0 0.21 0.33
AET 150117P00065000 P 01/17/15 65.0 0.38 0.49
AET 150117P00070000 P 01/17/15 70.0 0.69 0.82
AET 150117P00075000 P 01/17/15 75.0 1.35 1.48
AET 150117P00080000 P 01/17/15 80.0 2.79 2.86
AET 150117P00085000 P 01/17/15 85.0 5.00 5.20
AET 150117P00090000 P 01/17/15 90.0 8.30 8.55
AET 150117P00095000 P 01/17/15 95.0 11.80 12.80
AET 150117P00100000 P 01/17/15 100.0 16.65 17.45
AET 150117P00105000 P 01/17/15 105.0 21.25 22.50
AET 150117P00110000 P 01/17/15 110.0 26.20 27.50
AET 150417C00040000 C 04/17/15 40.0 43.05 44.00
AET 150417C00045000 C 04/17/15 45.0 38.00 39.00
AET 150417C00050000 C 04/17/15 50.0 33.00 34.05
AET 150417C00055000 C 04/17/15 55.0 28.15 29.15
AET 150417C00060000 C 04/17/15 60.0 23.30 24.25
AET 150417C00065000 C 04/17/15 65.0 18.75 19.75
AET 150417C00070000 C 04/17/15 70.0 14.35 15.15
AET 150417C00075000 C 04/17/15 75.0 10.40 10.65
AET 150417C00080000 C 04/17/15 80.0 7.05 7.20
AET 150417C00085000 C 04/17/15 85.0 4.45 4.55
AET 150417C00090000 C 04/17/15 90.0 2.60 2.74
AET 150417C00095000 C 04/17/15 95.0 1.43 1.56
AET 150417C00100000 C 04/17/15 100.0 0.73 0.87
AET 150417C00105000 C 04/17/15 105.0 0.33 0.49
AET 150417C00110000 C 04/17/15 110.0 0.15 0.28
AET 150417C00115000 C 04/17/15 115.0 0.05 0.18
AET 150417P00040000 P 04/17/15 40.0 0.04 0.14
AET 150417P00045000 P 04/17/15 45.0 0.07 0.20
AET 150417P00050000 P 04/17/15 50.0 0.15 0.30
AET 150417P00055000 P 04/17/15 55.0 0.28 0.45
AET 150417P00060000 P 04/17/15 60.0 0.49 0.66
AET 150417P00065000 P 04/17/15 65.0 0.85 1.01
AET 150417P00070000 P 04/17/15 70.0 1.47 1.62
AET 150417P00075000 P 04/17/15 75.0 2.52 2.69
AET 150417P00080000 P 04/17/15 80.0 4.20 4.35
AET 150417P00085000 P 04/17/15 85.0 6.60 6.70
AET 150417P00090000 P 04/17/15 90.0 9.70 9.95
AET 150417P00095000 P 04/17/15 95.0 13.50 13.75
AET 150417P00100000 P 04/17/15 100.0 17.20 18.10
AET 150417P00105000 P 04/17/15 105.0 21.90 22.85
AET 150417P00110000 P 04/17/15 110.0 26.15 27.60
AET 150417P00115000 P 04/17/15 115.0 31.50 32.50
AET 160115C00040000 C 01/15/16 40.0 42.90 44.00
AET 160115C00045000 C 01/15/16 45.0 38.05 39.10
AET 160115C00050000 C 01/15/16 50.0 33.35 34.35
AET 160115C00055000 C 01/15/16 55.0 28.85 29.75
AET 160115C00060000 C 01/15/16 60.0 24.45 25.40
AET 160115C00065000 C 01/15/16 65.0 20.45 21.35
AET 160115C00070000 C 01/15/16 70.0 16.55 17.55
AET 160115C00075000 C 01/15/16 75.0 13.25 13.55
AET 160115C00080000 C 01/15/16 80.0 10.35 10.55
AET 160115C00085000 C 01/15/16 85.0 7.85 8.10
AET 160115C00090000 C 01/15/16 90.0 5.85 6.05
AET 160115C00095000 C 01/15/16 95.0 4.20 4.50
AET 160115C00100000 C 01/15/16 100.0 3.10 3.30
AET 160115C00105000 C 01/15/16 105.0 2.20 2.30
AET 160115C00110000 C 01/15/16 110.0 1.49 1.74
AET 160115C00115000 C 01/15/16 115.0 1.05 1.27
AET 160115C00120000 C 01/15/16 120.0 0.72 0.93
AET 160115P00040000 P 01/15/16 40.0 0.31 0.49
AET 160115P00045000 P 01/15/16 45.0 0.52 0.71
AET 160115P00050000 P 01/15/16 50.0 0.82 1.01
AET 160115P00055000 P 01/15/16 55.0 1.25 1.44
AET 160115P00060000 P 01/15/16 60.0 1.91 2.09
AET 160115P00065000 P 01/15/16 65.0 2.76 2.99
AET 160115P00070000 P 01/15/16 70.0 3.95 4.20
AET 160115P00075000 P 01/15/16 75.0 5.55 5.80
AET 160115P00080000 P 01/15/16 80.0 7.60 7.90
AET 160115P00085000 P 01/15/16 85.0 10.15 10.40
AET 160115P00090000 P 01/15/16 90.0 13.10 13.35
AET 160115P00095000 P 01/15/16 95.0 16.45 16.75
AET 160115P00100000 P 01/15/16 100.0 20.15 20.55
AET 160115P00105000 P 01/15/16 105.0 23.65 24.60
AET 160115P00110000 P 01/15/16 110.0 27.95 28.95
AET 160115P00115000 P 01/15/16 115.0 32.45 33.55
AET 160115P00120000 P 01/15/16 120.0 37.10 38.10
AET 170120C00050000 C 01/20/17 50.0 34.25 35.65
AET 170120C00055000 C 01/20/17 55.0 30.20 31.55
AET 170120C00060000 C 01/20/17 60.0 26.30 27.60
AET 170120C00065000 C 01/20/17 65.0 22.70 23.95
AET 170120C00070000 C 01/20/17 70.0 19.35 20.60
AET 170120C00075000 C 01/20/17 75.0 16.35 17.50
AET 170120C00080000 C 01/20/17 80.0 13.65 14.75
AET 170120C00085000 C 01/20/17 85.0 11.30 12.30
AET 170120C00090000 C 01/20/17 90.0 9.30 10.25
AET 170120C00095000 C 01/20/17 95.0 7.55 8.45
AET 170120C00100000 C 01/20/17 100.0 6.05 6.90
AET 170120C00105000 C 01/20/17 105.0 4.80 5.70
AET 170120C00110000 C 01/20/17 110.0 3.80 4.65
AET 170120C00115000 C 01/20/17 115.0 2.95 3.80
AET 170120C00120000 C 01/20/17 120.0 2.26 3.05
AET 170120P00050000 P 01/20/17 50.0 1.81 2.19
AET 170120P00055000 P 01/20/17 55.0 2.56 3.05
AET 170120P00060000 P 01/20/17 60.0 3.50 4.10
AET 170120P00065000 P 01/20/17 65.0 4.75 5.30
AET 170120P00070000 P 01/20/17 70.0 6.30 7.00
AET 170120P00075000 P 01/20/17 75.0 8.15 8.90
AET 170120P00080000 P 01/20/17 80.0 10.35 11.05
AET 170120P00085000 P 01/20/17 85.0 12.85 13.60
AET 170120P00090000 P 01/20/17 90.0 15.85 16.45
AET 170120P00095000 P 01/20/17 95.0 18.80 19.70
AET 170120P00100000 P 01/20/17 100.0 22.15 23.25
AET 170120P00105000 P 01/20/17 105.0 25.85 27.00
AET 170120P00110000 P 01/20/17 110.0 29.75 31.00
AET 170120P00115000 P 01/20/17 115.0 33.85 35.15
AET 170120P00120000 P 01/20/17 120.0 38.15 39.50

OPRA data is delayed 15 minutes.