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 (2014-12-12)Premium Content

Aetna Inc (AET)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 141220C00040000 C 12/20/14 40.0 50.35 52.50
AET 141220C00045000 C 12/20/14 45.0 45.35 47.50
AET 141220C00050000 C 12/20/14 50.0 40.35 42.50
AET 141220C00055000 C 12/20/14 55.0 34.10 37.30
AET 141220C00060000 C 12/20/14 60.0 29.80 31.60
AET 141220C00065000 C 12/20/14 65.0 24.10 26.20
AET 141220C00068000 C 12/20/14 68.0 21.30 24.60
AET 141220C00069000 C 12/20/14 69.0 20.30 23.65
AET 141220C00070000 C 12/20/14 70.0 20.45 21.95
AET 141220C00071000 C 12/20/14 71.0 18.25 21.65
AET 141220C00071500 C 12/20/14 71.5 17.60 20.70
AET 141220C00072000 C 12/20/14 72.0 18.35 20.45
AET 141220C00072500 C 12/20/14 72.5 16.80 18.70
AET 141220C00073000 C 12/20/14 73.0 16.05 18.20
AET 141220C00073500 C 12/20/14 73.5 16.85 17.70
AET 141220C00074000 C 12/20/14 74.0 15.05 17.20
AET 141220C00074500 C 12/20/14 74.5 14.65 17.55
AET 141220C00075000 C 12/20/14 75.0 15.55 16.15
AET 141220C00076000 C 12/20/14 76.0 13.20 16.50
AET 141220C00077000 C 12/20/14 77.0 13.45 14.40
AET 141220C00078000 C 12/20/14 78.0 12.25 13.15
AET 141220C00079000 C 12/20/14 79.0 11.10 12.15
AET 141220C00080000 C 12/20/14 80.0 10.60 11.15
AET 141220C00081000 C 12/20/14 81.0 9.60 10.20
AET 141220C00082000 C 12/20/14 82.0 8.60 9.15
AET 141220C00083000 C 12/20/14 83.0 7.60 8.15
AET 141220C00084000 C 12/20/14 84.0 6.60 7.20
AET 141220C00085000 C 12/20/14 85.0 5.70 6.15
AET 141220C00086000 C 12/20/14 86.0 4.65 5.15
AET 141220C00087000 C 12/20/14 87.0 3.60 4.15
AET 141220C00088000 C 12/20/14 88.0 2.51 3.15
AET 141220C00089000 C 12/20/14 89.0 1.64 2.15
AET 141220C00090000 C 12/20/14 90.0 0.76 1.08
AET 141220C00091000 C 12/20/14 91.0 0.00 0.09
AET 141220C00092000 C 12/20/14 92.0 0.00 0.10
AET 141220C00093000 C 12/20/14 93.0 0.00 0.03
AET 141220C00094000 C 12/20/14 94.0 0.00 0.03
AET 141220C00095000 C 12/20/14 95.0 0.00 0.03
AET 141220C00096000 C 12/20/14 96.0 0.00 0.03
AET 141220C00097000 C 12/20/14 97.0 0.00 0.03
AET 141220C00098000 C 12/20/14 98.0 0.00 0.03
AET 141220C00099000 C 12/20/14 99.0 0.00 0.03
AET 141220C00100000 C 12/20/14 100.0 0.00 0.03
AET 141220C00101000 C 12/20/14 101.0 0.00 0.03
AET 141220C00102000 C 12/20/14 102.0 0.00 0.03
AET 141220C00103000 C 12/20/14 103.0 0.00 0.03
AET 141220C00104000 C 12/20/14 104.0 0.00 0.03
AET 141220C00105000 C 12/20/14 105.0 0.00 0.03
AET 141220C00106000 C 12/20/14 106.0 0.00 0.03
AET 141220C00107000 C 12/20/14 107.0 0.00 0.03
AET 141220C00110000 C 12/20/14 110.0 0.00 0.03
AET 141220P00040000 P 12/20/14 40.0 0.00 0.03
AET 141220P00045000 P 12/20/14 45.0 0.00 0.03
AET 141220P00050000 P 12/20/14 50.0 0.00 0.03
AET 141220P00055000 P 12/20/14 55.0 0.00 0.03
AET 141220P00060000 P 12/20/14 60.0 0.00 0.03
AET 141220P00065000 P 12/20/14 65.0 0.00 0.03
AET 141220P00068000 P 12/20/14 68.0 0.00 0.03
AET 141220P00069000 P 12/20/14 69.0 0.00 0.03
AET 141220P00070000 P 12/20/14 70.0 0.00 0.03
AET 141220P00071000 P 12/20/14 71.0 0.00 0.03
AET 141220P00071500 P 12/20/14 71.5 0.00 0.03
AET 141220P00072000 P 12/20/14 72.0 0.00 0.03
AET 141220P00072500 P 12/20/14 72.5 0.00 0.03
AET 141220P00073000 P 12/20/14 73.0 0.00 0.03
AET 141220P00073500 P 12/20/14 73.5 0.00 0.03
AET 141220P00074000 P 12/20/14 74.0 0.00 0.03
AET 141220P00074500 P 12/20/14 74.5 0.00 0.03
AET 141220P00075000 P 12/20/14 75.0 0.00 0.03
AET 141220P00076000 P 12/20/14 76.0 0.00 0.03
AET 141220P00077000 P 12/20/14 77.0 0.00 0.03
AET 141220P00078000 P 12/20/14 78.0 0.00 0.03
AET 141220P00079000 P 12/20/14 79.0 0.00 0.03
AET 141220P00080000 P 12/20/14 80.0 0.00 0.03
AET 141220P00081000 P 12/20/14 81.0 0.00 0.03
AET 141220P00082000 P 12/20/14 82.0 0.00 0.03
AET 141220P00083000 P 12/20/14 83.0 0.00 0.03
AET 141220P00084000 P 12/20/14 84.0 0.00 0.03
AET 141220P00085000 P 12/20/14 85.0 0.00 0.03
AET 141220P00086000 P 12/20/14 86.0 0.00 0.03
AET 141220P00087000 P 12/20/14 87.0 0.00 0.03
AET 141220P00088000 P 12/20/14 88.0 0.00 0.03
AET 141220P00089000 P 12/20/14 89.0 0.00 0.03
AET 141220P00090000 P 12/20/14 90.0 0.00 0.05
AET 141220P00091000 P 12/20/14 91.0 0.08 0.28
AET 141220P00092000 P 12/20/14 92.0 0.19 1.37
AET 141220P00093000 P 12/20/14 93.0 1.11 2.30
AET 141220P00094000 P 12/20/14 94.0 2.06 3.45
AET 141220P00095000 P 12/20/14 95.0 3.00 4.40
AET 141220P00096000 P 12/20/14 96.0 4.00 5.40
AET 141220P00097000 P 12/20/14 97.0 5.00 6.40
AET 141220P00098000 P 12/20/14 98.0 6.05 7.50
AET 141220P00099000 P 12/20/14 99.0 7.05 8.40
AET 141220P00100000 P 12/20/14 100.0 8.00 9.45
AET 141220P00101000 P 12/20/14 101.0 9.05 10.60
AET 141220P00102000 P 12/20/14 102.0 10.05 11.90
AET 141220P00103000 P 12/20/14 103.0 11.05 13.15
AET 141220P00104000 P 12/20/14 104.0 11.60 14.85
AET 141220P00105000 P 12/20/14 105.0 12.60 15.85
AET 141220P00106000 P 12/20/14 106.0 13.60 16.70
AET 141220P00107000 P 12/20/14 107.0 15.05 17.35
AET 141220P00110000 P 12/20/14 110.0 17.30 20.70
AET 141226C00049000 C 12/26/14 49.0 40.90 42.95
AET 141226C00050000 C 12/26/14 50.0 39.90 41.95
AET 141226C00055000 C 12/26/14 55.0 34.90 36.95
AET 141226C00060000 C 12/26/14 60.0 29.75 32.05
AET 141226C00065000 C 12/26/14 65.0 25.70 27.00
AET 141226C00070000 C 12/26/14 70.0 20.60 21.95
AET 141226C00071000 C 12/26/14 71.0 19.70 21.00
AET 141226C00072000 C 12/26/14 72.0 18.70 20.00
AET 141226C00072500 C 12/26/14 72.5 18.20 19.45
AET 141226C00073000 C 12/26/14 73.0 17.70 18.95
AET 141226C00073500 C 12/26/14 73.5 17.10 18.45
AET 141226C00074000 C 12/26/14 74.0 15.70 17.95
AET 141226C00074500 C 12/26/14 74.5 16.15 17.45
AET 141226C00075000 C 12/26/14 75.0 15.65 16.60
AET 141226C00076000 C 12/26/14 76.0 14.65 15.60
AET 141226C00077000 C 12/26/14 77.0 13.65 14.95
AET 141226C00078000 C 12/26/14 78.0 12.60 13.95
AET 141226C00079000 C 12/26/14 79.0 11.40 13.05
AET 141226C00080000 C 12/26/14 80.0 10.70 12.00
AET 141226C00081000 C 12/26/14 81.0 9.70 11.00
AET 141226C00082000 C 12/26/14 82.0 8.75 10.00
AET 141226C00083000 C 12/26/14 83.0 7.70 9.00
AET 141226C00084000 C 12/26/14 84.0 6.75 7.95
AET 141226C00085000 C 12/26/14 85.0 5.75 7.00
AET 141226C00086000 C 12/26/14 86.0 4.75 5.95
AET 141226C00087000 C 12/26/14 87.0 3.80 5.00
AET 141226C00088000 C 12/26/14 88.0 2.88 3.95
AET 141226C00089000 C 12/26/14 89.0 1.96 2.96
AET 141226C00090000 C 12/26/14 90.0 1.16 1.98
AET 141226C00091000 C 12/26/14 91.0 0.55 1.17
AET 141226C00092000 C 12/26/14 92.0 0.28 0.49
AET 141226C00093000 C 12/26/14 93.0 0.11 0.29
AET 141226C00094000 C 12/26/14 94.0 0.00 0.24
AET 141226C00095000 C 12/26/14 95.0 0.00 0.20
AET 141226C00096000 C 12/26/14 96.0 0.00 0.19
AET 141226C00097000 C 12/26/14 97.0 0.00 0.17
AET 141226C00098000 C 12/26/14 98.0 0.00 0.17
AET 141226C00099000 C 12/26/14 99.0 0.00 0.16
AET 141226C00100000 C 12/26/14 100.0 0.00 0.13
AET 141226C00101000 C 12/26/14 101.0 0.00 0.10
AET 141226C00102000 C 12/26/14 102.0 0.00 0.08
AET 141226C00103000 C 12/26/14 103.0 0.00 0.05
AET 141226C00105000 C 12/26/14 105.0 0.00 0.04
AET 141226C00110000 C 12/26/14 110.0 0.00 0.03
AET 141226C00115000 C 12/26/14 115.0 0.00 0.03
AET 141226C00120000 C 12/26/14 120.0 0.00 0.03
AET 141226C00125000 C 12/26/14 125.0 0.00 0.03
AET 141226P00049000 P 12/26/14 49.0 0.00 0.03
AET 141226P00050000 P 12/26/14 50.0 0.00 0.03
AET 141226P00055000 P 12/26/14 55.0 0.00 0.03
AET 141226P00060000 P 12/26/14 60.0 0.00 0.03
AET 141226P00065000 P 12/26/14 65.0 0.00 0.03
AET 141226P00070000 P 12/26/14 70.0 0.00 0.03
AET 141226P00071000 P 12/26/14 71.0 0.00 0.03
AET 141226P00072000 P 12/26/14 72.0 0.00 0.03
AET 141226P00072500 P 12/26/14 72.5 0.00 0.03
AET 141226P00073000 P 12/26/14 73.0 0.00 0.03
AET 141226P00073500 P 12/26/14 73.5 0.00 0.03
AET 141226P00074000 P 12/26/14 74.0 0.00 0.03
AET 141226P00074500 P 12/26/14 74.5 0.00 0.04
AET 141226P00075000 P 12/26/14 75.0 0.00 0.04
AET 141226P00076000 P 12/26/14 76.0 0.00 0.04
AET 141226P00077000 P 12/26/14 77.0 0.00 0.04
AET 141226P00078000 P 12/26/14 78.0 0.00 0.05
AET 141226P00079000 P 12/26/14 79.0 0.00 0.08
AET 141226P00080000 P 12/26/14 80.0 0.00 0.14
AET 141226P00081000 P 12/26/14 81.0 0.00 0.18
AET 141226P00082000 P 12/26/14 82.0 0.00 0.19
AET 141226P00083000 P 12/26/14 83.0 0.00 0.19
AET 141226P00084000 P 12/26/14 84.0 0.00 0.20
AET 141226P00085000 P 12/26/14 85.0 0.00 0.20
AET 141226P00086000 P 12/26/14 86.0 0.00 0.24
AET 141226P00087000 P 12/26/14 87.0 0.00 0.25
AET 141226P00088000 P 12/26/14 88.0 0.06 0.29
AET 141226P00089000 P 12/26/14 89.0 0.09 0.28
AET 141226P00090000 P 12/26/14 90.0 0.42 0.52
AET 141226P00091000 P 12/26/14 91.0 0.82 1.00
AET 141226P00092000 P 12/26/14 92.0 1.39 1.64
AET 141226P00093000 P 12/26/14 93.0 1.42 2.45
AET 141226P00094000 P 12/26/14 94.0 2.20 3.35
AET 141226P00095000 P 12/26/14 95.0 3.10 4.35
AET 141226P00096000 P 12/26/14 96.0 4.10 5.30
AET 141226P00097000 P 12/26/14 97.0 5.05 6.30
AET 141226P00098000 P 12/26/14 98.0 6.05 7.30
AET 141226P00099000 P 12/26/14 99.0 7.05 8.30
AET 141226P00100000 P 12/26/14 100.0 8.25 9.40
AET 141226P00101000 P 12/26/14 101.0 9.20 10.40
AET 141226P00102000 P 12/26/14 102.0 10.20 11.45
AET 141226P00103000 P 12/26/14 103.0 11.20 12.55
AET 141226P00105000 P 12/26/14 105.0 13.20 14.85
AET 141226P00110000 P 12/26/14 110.0 18.20 19.85
AET 141226P00115000 P 12/26/14 115.0 23.20 24.90
AET 141226P00120000 P 12/26/14 120.0 28.20 29.90
AET 141226P00125000 P 12/26/14 125.0 33.20 34.90
AET 150102C00070000 C 01/02/15 70.0 20.65 22.00
AET 150102C00071000 C 01/02/15 71.0 19.65 21.00
AET 150102C00072000 C 01/02/15 72.0 18.65 20.00
AET 150102C00072500 C 01/02/15 72.5 18.15 19.50
AET 150102C00073000 C 01/02/15 73.0 17.75 19.00
AET 150102C00073500 C 01/02/15 73.5 17.25 18.50
AET 150102C00074000 C 01/02/15 74.0 16.75 18.00
AET 150102C00074500 C 01/02/15 74.5 16.15 17.50
AET 150102C00075000 C 01/02/15 75.0 15.65 17.00
AET 150102C00076000 C 01/02/15 76.0 13.90 16.05
AET 150102C00077000 C 01/02/15 77.0 13.75 15.00
AET 150102C00078000 C 01/02/15 78.0 12.65 13.90
AET 150102C00079000 C 01/02/15 79.0 11.65 13.10
AET 150102C00080000 C 01/02/15 80.0 10.75 11.85
AET 150102C00081000 C 01/02/15 81.0 9.70 10.55
AET 150102C00082000 C 01/02/15 82.0 8.75 10.05
AET 150102C00083000 C 01/02/15 83.0 7.75 9.05
AET 150102C00084000 C 01/02/15 84.0 6.85 7.85
AET 150102C00085000 C 01/02/15 85.0 5.80 6.90
AET 150102C00086000 C 01/02/15 86.0 4.85 5.85
AET 150102C00087000 C 01/02/15 87.0 3.95 4.85
AET 150102C00088000 C 01/02/15 88.0 3.10 3.85
AET 150102C00089000 C 01/02/15 89.0 2.32 3.15
AET 150102C00090000 C 01/02/15 90.0 1.57 1.99
AET 150102C00091000 C 01/02/15 91.0 1.06 1.21
AET 150102C00092000 C 01/02/15 92.0 0.63 1.03
AET 150102C00093000 C 01/02/15 93.0 0.36 0.44
AET 150102C00094000 C 01/02/15 94.0 0.15 0.45
AET 150102C00095000 C 01/02/15 95.0 0.04 0.29
AET 150102C00096000 C 01/02/15 96.0 0.01 0.24
AET 150102C00097000 C 01/02/15 97.0 0.00 0.21
AET 150102C00098000 C 01/02/15 98.0 0.00 0.20
AET 150102C00099000 C 01/02/15 99.0 0.00 0.19
AET 150102C00100000 C 01/02/15 100.0 0.00 0.18
AET 150102C00101000 C 01/02/15 101.0 0.00 0.17
AET 150102C00102000 C 01/02/15 102.0 0.00 0.16
AET 150102C00103000 C 01/02/15 103.0 0.00 0.16
AET 150102P00070000 P 01/02/15 70.0 0.00 0.04
AET 150102P00071000 P 01/02/15 71.0 0.00 0.05
AET 150102P00072000 P 01/02/15 72.0 0.00 0.07
AET 150102P00072500 P 01/02/15 72.5 0.00 0.09
AET 150102P00073000 P 01/02/15 73.0 0.00 0.12
AET 150102P00073500 P 01/02/15 73.5 0.00 0.13
AET 150102P00074000 P 01/02/15 74.0 0.00 0.15
AET 150102P00074500 P 01/02/15 74.5 0.00 0.17
AET 150102P00075000 P 01/02/15 75.0 0.00 0.19
AET 150102P00076000 P 01/02/15 76.0 0.00 0.21
AET 150102P00077000 P 01/02/15 77.0 0.00 0.21
AET 150102P00078000 P 01/02/15 78.0 0.00 0.22
AET 150102P00079000 P 01/02/15 79.0 0.00 0.22
AET 150102P00080000 P 01/02/15 80.0 0.00 0.23
AET 150102P00081000 P 01/02/15 81.0 0.00 0.23
AET 150102P00082000 P 01/02/15 82.0 0.00 0.26
AET 150102P00083000 P 01/02/15 83.0 0.00 0.25
AET 150102P00084000 P 01/02/15 84.0 0.03 0.26
AET 150102P00085000 P 01/02/15 85.0 0.04 0.29
AET 150102P00086000 P 01/02/15 86.0 0.07 0.32
AET 150102P00087000 P 01/02/15 87.0 0.16 0.39
AET 150102P00088000 P 01/02/15 88.0 0.32 0.42
AET 150102P00089000 P 01/02/15 89.0 0.47 0.61
AET 150102P00090000 P 01/02/15 90.0 0.78 0.93
AET 150102P00091000 P 01/02/15 91.0 1.21 1.47
AET 150102P00092000 P 01/02/15 92.0 1.76 2.00
AET 150102P00093000 P 01/02/15 93.0 1.86 2.75
AET 150102P00094000 P 01/02/15 94.0 2.47 3.50
AET 150102P00095000 P 01/02/15 95.0 3.25 4.40
AET 150102P00096000 P 01/02/15 96.0 4.15 5.35
AET 150102P00097000 P 01/02/15 97.0 5.10 6.35
AET 150102P00098000 P 01/02/15 98.0 6.10 7.35
AET 150102P00099000 P 01/02/15 99.0 7.10 8.35
AET 150102P00100000 P 01/02/15 100.0 8.05 9.35
AET 150102P00101000 P 01/02/15 101.0 9.00 10.85
AET 150102P00102000 P 01/02/15 102.0 10.00 11.40
AET 150102P00103000 P 01/02/15 103.0 11.05 12.60
AET 150109C00073500 C 01/09/15 73.5 16.85 18.65
AET 150109C00074000 C 01/09/15 74.0 16.25 18.20
AET 150109C00074500 C 01/09/15 74.5 15.75 17.65
AET 150109C00075000 C 01/09/15 75.0 15.25 17.25
AET 150109C00076000 C 01/09/15 76.0 14.65 15.55
AET 150109C00077000 C 01/09/15 77.0 13.65 14.55
AET 150109C00078000 C 01/09/15 78.0 12.65 13.30
AET 150109C00079000 C 01/09/15 79.0 11.70 13.10
AET 150109C00080000 C 01/09/15 80.0 10.70 12.05
AET 150109C00081000 C 01/09/15 81.0 9.75 11.15
AET 150109C00082000 C 01/09/15 82.0 8.75 10.00
AET 150109C00083000 C 01/09/15 83.0 7.80 9.10
AET 150109C00084000 C 01/09/15 84.0 6.85 8.20
AET 150109C00085000 C 01/09/15 85.0 5.95 6.80
AET 150109C00086000 C 01/09/15 86.0 4.95 5.80
AET 150109C00087000 C 01/09/15 87.0 4.25 4.85
AET 150109C00088000 C 01/09/15 88.0 3.35 3.85
AET 150109C00089000 C 01/09/15 89.0 2.61 2.97
AET 150109C00090000 C 01/09/15 90.0 2.04 2.23
AET 150109C00091000 C 01/09/15 91.0 1.47 1.68
AET 150109C00092000 C 01/09/15 92.0 1.00 1.42
AET 150109C00093000 C 01/09/15 93.0 0.68 0.98
AET 150109C00094000 C 01/09/15 94.0 0.40 0.73
AET 150109C00095000 C 01/09/15 95.0 0.25 0.51
AET 150109C00096000 C 01/09/15 96.0 0.09 0.38
AET 150109C00097000 C 01/09/15 97.0 0.03 0.30
AET 150109C00098000 C 01/09/15 98.0 0.00 0.25
AET 150109C00099000 C 01/09/15 99.0 0.00 0.25
AET 150109C00100000 C 01/09/15 100.0 0.00 0.25
AET 150109C00101000 C 01/09/15 101.0 0.00 0.26
AET 150109C00102000 C 01/09/15 102.0 0.00 0.25
AET 150109C00103000 C 01/09/15 103.0 0.00 0.24
AET 150109P00073500 P 01/09/15 73.5 0.00 0.23
AET 150109P00074000 P 01/09/15 74.0 0.00 0.25
AET 150109P00074500 P 01/09/15 74.5 0.00 0.25
AET 150109P00075000 P 01/09/15 75.0 0.00 0.22
AET 150109P00076000 P 01/09/15 76.0 0.00 0.25
AET 150109P00077000 P 01/09/15 77.0 0.00 0.25
AET 150109P00078000 P 01/09/15 78.0 0.00 0.25
AET 150109P00079000 P 01/09/15 79.0 0.00 0.25
AET 150109P00080000 P 01/09/15 80.0 0.01 0.26
AET 150109P00081000 P 01/09/15 81.0 0.02 0.28
AET 150109P00082000 P 01/09/15 82.0 0.03 0.28
AET 150109P00083000 P 01/09/15 83.0 0.08 0.34
AET 150109P00084000 P 01/09/15 84.0 0.12 0.37
AET 150109P00085000 P 01/09/15 85.0 0.17 0.45
AET 150109P00086000 P 01/09/15 86.0 0.27 0.48
AET 150109P00087000 P 01/09/15 87.0 0.38 0.71
AET 150109P00088000 P 01/09/15 88.0 0.50 0.76
AET 150109P00089000 P 01/09/15 89.0 0.89 1.04
AET 150109P00090000 P 01/09/15 90.0 1.23 1.37
AET 150109P00091000 P 01/09/15 91.0 1.64 1.81
AET 150109P00092000 P 01/09/15 92.0 2.18 2.39
AET 150109P00093000 P 01/09/15 93.0 2.40 3.15
AET 150109P00094000 P 01/09/15 94.0 2.81 3.80
AET 150109P00095000 P 01/09/15 95.0 3.50 4.60
AET 150109P00096000 P 01/09/15 96.0 4.35 5.50
AET 150109P00097000 P 01/09/15 97.0 5.25 6.50
AET 150109P00098000 P 01/09/15 98.0 6.10 7.50
AET 150109P00099000 P 01/09/15 99.0 7.00 8.45
AET 150109P00100000 P 01/09/15 100.0 8.05 9.50
AET 150109P00101000 P 01/09/15 101.0 9.00 10.45
AET 150109P00102000 P 01/09/15 102.0 10.05 11.45
AET 150109P00103000 P 01/09/15 103.0 11.00 13.00
AET 150117C00020000 C 01/17/15 20.0 69.80 72.05
AET 150117C00023000 C 01/17/15 23.0 67.00 68.75
AET 150117C00025000 C 01/17/15 25.0 65.00 66.75
AET 150117C00028000 C 01/17/15 28.0 61.90 63.75
AET 150117C00030000 C 01/17/15 30.0 60.65 62.00
AET 150117C00033000 C 01/17/15 33.0 57.20 59.00
AET 150117C00035000 C 01/17/15 35.0 54.85 56.75
AET 150117C00037000 C 01/17/15 37.0 53.05 55.00
AET 150117C00040000 C 01/17/15 40.0 50.65 52.00
AET 150117C00042000 C 01/17/15 42.0 48.55 50.10
AET 150117C00045000 C 01/17/15 45.0 45.65 46.75
AET 150117C00047000 C 01/17/15 47.0 43.20 45.00
AET 150117C00050000 C 01/17/15 50.0 40.55 42.00
AET 150117C00055000 C 01/17/15 55.0 35.65 36.95
AET 150117C00060000 C 01/17/15 60.0 30.70 31.60
AET 150117C00065000 C 01/17/15 65.0 25.65 27.05
AET 150117C00070000 C 01/17/15 70.0 20.20 21.55
AET 150117C00075000 C 01/17/15 75.0 15.70 16.75
AET 150117C00080000 C 01/17/15 80.0 10.80 11.25
AET 150117C00085000 C 01/17/15 85.0 6.20 6.55
AET 150117C00090000 C 01/17/15 90.0 2.33 2.49
AET 150117C00095000 C 01/17/15 95.0 0.46 0.53
AET 150117C00100000 C 01/17/15 100.0 0.02 0.18
AET 150117C00105000 C 01/17/15 105.0 0.00 0.03
AET 150117C00110000 C 01/17/15 110.0 0.00 0.10
AET 150117P00020000 P 01/17/15 20.0 0.00 0.01
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 0.03
AET 150117P00035000 P 01/17/15 35.0 0.00 0.03
AET 150117P00037000 P 01/17/15 37.0 0.00 0.03
AET 150117P00040000 P 01/17/15 40.0 0.00 0.03
AET 150117P00042000 P 01/17/15 42.0 0.00 0.03
AET 150117P00045000 P 01/17/15 45.0 0.00 0.03
AET 150117P00047000 P 01/17/15 47.0 0.00 0.03
AET 150117P00050000 P 01/17/15 50.0 0.00 0.04
AET 150117P00055000 P 01/17/15 55.0 0.00 0.03
AET 150117P00060000 P 01/17/15 60.0 0.01 0.05
AET 150117P00065000 P 01/17/15 65.0 0.04 0.12
AET 150117P00070000 P 01/17/15 70.0 0.05 0.18
AET 150117P00075000 P 01/17/15 75.0 0.10 0.14
AET 150117P00080000 P 01/17/15 80.0 0.14 0.24
AET 150117P00085000 P 01/17/15 85.0 0.38 0.59
AET 150117P00090000 P 01/17/15 90.0 1.57 1.83
AET 150117P00095000 P 01/17/15 95.0 4.30 5.00
AET 150117P00100000 P 01/17/15 100.0 8.40 9.65
AET 150117P00105000 P 01/17/15 105.0 13.15 14.85
AET 150117P00110000 P 01/17/15 110.0 18.25 19.80
AET 150123C00071500 C 01/23/15 71.5 19.10 21.05
AET 150123C00072000 C 01/23/15 72.0 18.60 20.30
AET 150123C00072500 C 01/23/15 72.5 18.10 20.25
AET 150123C00073000 C 01/23/15 73.0 17.60 19.30
AET 150123C00073500 C 01/23/15 73.5 17.10 18.80
AET 150123C00074000 C 01/23/15 74.0 15.45 18.60
AET 150123C00074500 C 01/23/15 74.5 14.90 18.20
AET 150123C00075000 C 01/23/15 75.0 14.40 17.65
AET 150123C00076000 C 01/23/15 76.0 14.65 16.30
AET 150123C00077000 C 01/23/15 77.0 13.65 15.15
AET 150123C00078000 C 01/23/15 78.0 12.65 14.15
AET 150123C00079000 C 01/23/15 79.0 11.65 13.30
AET 150123C00080000 C 01/23/15 80.0 10.65 12.35
AET 150123C00081000 C 01/23/15 81.0 9.30 11.70
AET 150123C00082000 C 01/23/15 82.0 8.45 10.55
AET 150123C00083000 C 01/23/15 83.0 7.50 9.35
AET 150123C00084000 C 01/23/15 84.0 6.60 8.30
AET 150123C00085000 C 01/23/15 85.0 6.15 7.40
AET 150123C00086000 C 01/23/15 86.0 5.40 6.50
AET 150123C00087000 C 01/23/15 87.0 4.45 5.65
AET 150123C00088000 C 01/23/15 88.0 3.80 4.80
AET 150123C00089000 C 01/23/15 89.0 3.15 3.80
AET 150123C00090000 C 01/23/15 90.0 2.44 3.30
AET 150123C00091000 C 01/23/15 91.0 1.95 2.61
AET 150123C00092000 C 01/23/15 92.0 1.47 2.09
AET 150123C00093000 C 01/23/15 93.0 1.06 1.67
AET 150123C00094000 C 01/23/15 94.0 0.80 1.21
AET 150123C00095000 C 01/23/15 95.0 0.59 0.93
AET 150123C00096000 C 01/23/15 96.0 0.39 0.73
AET 150123C00097000 C 01/23/15 97.0 0.20 0.56
AET 150123C00098000 C 01/23/15 98.0 0.12 0.45
AET 150123C00099000 C 01/23/15 99.0 0.05 0.37
AET 150123C00100000 C 01/23/15 100.0 0.01 0.30
AET 150123C00101000 C 01/23/15 101.0 0.00 0.26
AET 150123C00102000 C 01/23/15 102.0 0.00 0.28
AET 150123C00103000 C 01/23/15 103.0 0.01 0.26
AET 150123C00104000 C 01/23/15 104.0 0.00 0.26
AET 150123C00105000 C 01/23/15 105.0 0.00 0.26
AET 150123C00106000 C 01/23/15 106.0 0.00 0.26
AET 150123C00107000 C 01/23/15 107.0 0.00 0.26
AET 150123P00071500 P 01/23/15 71.5 0.05 0.25
AET 150123P00072000 P 01/23/15 72.0 0.01 0.25
AET 150123P00072500 P 01/23/15 72.5 0.05 0.26
AET 150123P00073000 P 01/23/15 73.0 0.01 0.27
AET 150123P00073500 P 01/23/15 73.5 0.04 0.28
AET 150123P00074000 P 01/23/15 74.0 0.05 0.29
AET 150123P00074500 P 01/23/15 74.5 0.06 0.30
AET 150123P00075000 P 01/23/15 75.0 0.05 0.29
AET 150123P00076000 P 01/23/15 76.0 0.07 0.31
AET 150123P00077000 P 01/23/15 77.0 0.07 0.33
AET 150123P00078000 P 01/23/15 78.0 0.09 0.35
AET 150123P00079000 P 01/23/15 79.0 0.11 0.38
AET 150123P00080000 P 01/23/15 80.0 0.14 0.42
AET 150123P00081000 P 01/23/15 81.0 0.18 0.47
AET 150123P00082000 P 01/23/15 82.0 0.20 0.51
AET 150123P00083000 P 01/23/15 83.0 0.27 0.68
AET 150123P00084000 P 01/23/15 84.0 0.38 0.71
AET 150123P00085000 P 01/23/15 85.0 0.61 0.79
AET 150123P00086000 P 01/23/15 86.0 0.76 0.97
AET 150123P00087000 P 01/23/15 87.0 0.83 1.19
AET 150123P00088000 P 01/23/15 88.0 1.22 1.44
AET 150123P00089000 P 01/23/15 89.0 1.54 1.74
AET 150123P00090000 P 01/23/15 90.0 1.90 2.16
AET 150123P00091000 P 01/23/15 91.0 2.35 2.62
AET 150123P00092000 P 01/23/15 92.0 2.85 3.20
AET 150123P00093000 P 01/23/15 93.0 3.45 3.80
AET 150123P00094000 P 01/23/15 94.0 3.55 4.65
AET 150123P00095000 P 01/23/15 95.0 4.75 5.35
AET 150123P00096000 P 01/23/15 96.0 4.25 6.30
AET 150123P00097000 P 01/23/15 97.0 5.55 7.10
AET 150123P00098000 P 01/23/15 98.0 6.05 8.30
AET 150123P00099000 P 01/23/15 99.0 7.10 9.20
AET 150123P00100000 P 01/23/15 100.0 8.05 10.20
AET 150123P00101000 P 01/23/15 101.0 9.05 11.15
AET 150123P00102000 P 01/23/15 102.0 10.00 12.05
AET 150123P00103000 P 01/23/15 103.0 11.00 13.00
AET 150123P00104000 P 01/23/15 104.0 12.05 14.50
AET 150123P00105000 P 01/23/15 105.0 13.00 15.45
AET 150123P00106000 P 01/23/15 106.0 14.00 16.45
AET 150123P00107000 P 01/23/15 107.0 15.10 17.75
AET 150130C00074500 C 01/30/15 74.5 15.05 18.30
AET 150130C00075000 C 01/30/15 75.0 14.50 17.80
AET 150130C00076000 C 01/30/15 76.0 13.50 16.80
AET 150130C00077000 C 01/30/15 77.0 13.30 15.35
AET 150130C00078000 C 01/30/15 78.0 12.30 14.35
AET 150130C00079000 C 01/30/15 79.0 11.35 13.35
AET 150130C00080000 C 01/30/15 80.0 10.40 12.20
AET 150130C00081000 C 01/30/15 81.0 9.65 11.25
AET 150130C00082000 C 01/30/15 82.0 8.50 10.40
AET 150130C00083000 C 01/30/15 83.0 7.55 9.35
AET 150130C00084000 C 01/30/15 84.0 7.00 8.40
AET 150130C00085000 C 01/30/15 85.0 6.30 7.60
AET 150130C00086000 C 01/30/15 86.0 5.35 6.65
AET 150130C00087000 C 01/30/15 87.0 4.75 5.85
AET 150130C00088000 C 01/30/15 88.0 4.05 5.05
AET 150130C00089000 C 01/30/15 89.0 3.35 4.30
AET 150130C00090000 C 01/30/15 90.0 2.79 3.60
AET 150130C00091000 C 01/30/15 91.0 2.19 2.48
AET 150130C00092000 C 01/30/15 92.0 1.75 2.38
AET 150130C00093000 C 01/30/15 93.0 1.41 1.94
AET 150130C00094000 C 01/30/15 94.0 1.10 1.52
AET 150130C00095000 C 01/30/15 95.0 0.85 1.19
AET 150130C00096000 C 01/30/15 96.0 0.54 0.92
AET 150130C00097000 C 01/30/15 97.0 0.43 0.70
AET 150130C00098000 C 01/30/15 98.0 0.17 0.56
AET 150130C00099000 C 01/30/15 99.0 0.08 0.44
AET 150130C00100000 C 01/30/15 100.0 0.02 0.38
AET 150130C00101000 C 01/30/15 101.0 0.05 0.30
AET 150130C00102000 C 01/30/15 102.0 0.01 0.30
AET 150130C00103000 C 01/30/15 103.0 0.02 0.25
AET 150130C00104000 C 01/30/15 104.0 0.00 0.26
AET 150130P00074500 P 01/30/15 74.5 0.09 0.32
AET 150130P00075000 P 01/30/15 75.0 0.09 0.33
AET 150130P00076000 P 01/30/15 76.0 0.10 0.37
AET 150130P00077000 P 01/30/15 77.0 0.13 0.39
AET 150130P00078000 P 01/30/15 78.0 0.15 0.43
AET 150130P00079000 P 01/30/15 79.0 0.13 0.42
AET 150130P00080000 P 01/30/15 80.0 0.15 0.52
AET 150130P00081000 P 01/30/15 81.0 0.21 0.58
AET 150130P00082000 P 01/30/15 82.0 0.32 0.62
AET 150130P00083000 P 01/30/15 83.0 0.40 0.78
AET 150130P00084000 P 01/30/15 84.0 0.57 0.80
AET 150130P00085000 P 01/30/15 85.0 0.69 1.02
AET 150130P00086000 P 01/30/15 86.0 0.85 1.18
AET 150130P00087000 P 01/30/15 87.0 1.01 1.44
AET 150130P00088000 P 01/30/15 88.0 1.22 1.73
AET 150130P00089000 P 01/30/15 89.0 1.46 2.06
AET 150130P00090000 P 01/30/15 90.0 1.75 2.44
AET 150130P00091000 P 01/30/15 91.0 2.51 2.91
AET 150130P00092000 P 01/30/15 92.0 2.67 3.45
AET 150130P00093000 P 01/30/15 93.0 3.15 4.10
AET 150130P00094000 P 01/30/15 94.0 3.75 4.80
AET 150130P00095000 P 01/30/15 95.0 4.75 5.55
AET 150130P00096000 P 01/30/15 96.0 5.00 6.45
AET 150130P00097000 P 01/30/15 97.0 5.75 7.20
AET 150130P00098000 P 01/30/15 98.0 6.45 8.20
AET 150130P00099000 P 01/30/15 99.0 7.05 9.40
AET 150130P00100000 P 01/30/15 100.0 8.05 10.35
AET 150130P00101000 P 01/30/15 101.0 9.05 11.25
AET 150130P00102000 P 01/30/15 102.0 10.05 12.00
AET 150130P00103000 P 01/30/15 103.0 11.35 13.00
AET 150130P00104000 P 01/30/15 104.0 12.00 14.05
AET 150417C00040000 C 04/17/15 40.0 49.75 52.00
AET 150417C00045000 C 04/17/15 45.0 44.70 47.00
AET 150417C00050000 C 04/17/15 50.0 40.15 42.30
AET 150417C00055000 C 04/17/15 55.0 35.20 37.55
AET 150417C00060000 C 04/17/15 60.0 30.65 33.00
AET 150417C00065000 C 04/17/15 65.0 25.75 28.15
AET 150417C00070000 C 04/17/15 70.0 21.05 22.40
AET 150417C00075000 C 04/17/15 75.0 15.90 17.60
AET 150417C00080000 C 04/17/15 80.0 12.00 13.15
AET 150417C00085000 C 04/17/15 85.0 8.10 8.60
AET 150417C00090000 C 04/17/15 90.0 5.05 5.45
AET 150417C00095000 C 04/17/15 95.0 2.81 3.10
AET 150417C00100000 C 04/17/15 100.0 1.39 1.61
AET 150417C00105000 C 04/17/15 105.0 0.64 0.79
AET 150417C00110000 C 04/17/15 110.0 0.23 0.39
AET 150417C00115000 C 04/17/15 115.0 0.06 0.20
AET 150417P00040000 P 04/17/15 40.0 0.00 0.12
AET 150417P00045000 P 04/17/15 45.0 0.00 0.16
AET 150417P00050000 P 04/17/15 50.0 0.03 0.21
AET 150417P00055000 P 04/17/15 55.0 0.08 0.25
AET 150417P00060000 P 04/17/15 60.0 0.16 0.33
AET 150417P00065000 P 04/17/15 65.0 0.29 0.44
AET 150417P00070000 P 04/17/15 70.0 0.49 0.63
AET 150417P00075000 P 04/17/15 75.0 0.83 0.97
AET 150417P00080000 P 04/17/15 80.0 1.41 1.61
AET 150417P00085000 P 04/17/15 85.0 2.49 2.78
AET 150417P00090000 P 04/17/15 90.0 4.30 4.70
AET 150417P00095000 P 04/17/15 95.0 7.00 7.45
AET 150417P00100000 P 04/17/15 100.0 10.50 11.10
AET 150417P00105000 P 04/17/15 105.0 14.15 15.95
AET 150417P00110000 P 04/17/15 110.0 18.60 20.30
AET 150417P00115000 P 04/17/15 115.0 23.45 25.75
AET 150717C00045000 C 07/17/15 45.0 45.45 47.00
AET 150717C00050000 C 07/17/15 50.0 40.25 42.25
AET 150717C00055000 C 07/17/15 55.0 35.15 37.20
AET 150717C00060000 C 07/17/15 60.0 30.90 32.35
AET 150717C00065000 C 07/17/15 65.0 25.80 27.65
AET 150717C00070000 C 07/17/15 70.0 21.60 22.85
AET 150717C00075000 C 07/17/15 75.0 17.20 18.55
AET 150717C00080000 C 07/17/15 80.0 13.10 14.35
AET 150717C00085000 C 07/17/15 85.0 9.70 10.15
AET 150717C00090000 C 07/17/15 90.0 6.70 7.15
AET 150717C00095000 C 07/17/15 95.0 4.45 4.80
AET 150717C00100000 C 07/17/15 100.0 2.78 3.05
AET 150717C00105000 C 07/17/15 105.0 1.64 1.87
AET 150717C00110000 C 07/17/15 110.0 0.96 1.13
AET 150717C00115000 C 07/17/15 115.0 0.51 0.66
AET 150717C00120000 C 07/17/15 120.0 0.25 0.40
AET 150717C00125000 C 07/17/15 125.0 0.10 0.25
AET 150717C00130000 C 07/17/15 130.0 0.02 0.17
AET 150717P00045000 P 07/17/15 45.0 0.10 0.28
AET 150717P00050000 P 07/17/15 50.0 0.18 0.36
AET 150717P00055000 P 07/17/15 55.0 0.31 0.48
AET 150717P00060000 P 07/17/15 60.0 0.47 0.63
AET 150717P00065000 P 07/17/15 65.0 0.71 0.87
AET 150717P00070000 P 07/17/15 70.0 1.11 1.30
AET 150717P00075000 P 07/17/15 75.0 1.72 1.94
AET 150717P00080000 P 07/17/15 80.0 2.67 2.89
AET 150717P00085000 P 07/17/15 85.0 4.15 4.40
AET 150717P00090000 P 07/17/15 90.0 6.05 6.70
AET 150717P00095000 P 07/17/15 95.0 8.65 9.20
AET 150717P00100000 P 07/17/15 100.0 11.90 12.60
AET 150717P00105000 P 07/17/15 105.0 15.75 16.65
AET 150717P00110000 P 07/17/15 110.0 19.50 20.75
AET 150717P00115000 P 07/17/15 115.0 23.90 25.55
AET 150717P00120000 P 07/17/15 120.0 28.70 30.40
AET 150717P00125000 P 07/17/15 125.0 32.75 35.55
AET 150717P00130000 P 07/17/15 130.0 37.50 40.50
AET 160115C00040000 C 01/15/16 40.0 49.85 52.35
AET 160115C00045000 C 01/15/16 45.0 44.95 47.65
AET 160115C00050000 C 01/15/16 50.0 40.00 43.35
AET 160115C00055000 C 01/15/16 55.0 36.20 38.25
AET 160115C00060000 C 01/15/16 60.0 31.40 33.45
AET 160115C00065000 C 01/15/16 65.0 26.65 29.00
AET 160115C00070000 C 01/15/16 70.0 22.95 24.25
AET 160115C00075000 C 01/15/16 75.0 18.50 20.70
AET 160115C00080000 C 01/15/16 80.0 14.85 16.70
AET 160115C00085000 C 01/15/16 85.0 12.15 12.75
AET 160115C00090000 C 01/15/16 90.0 9.40 9.90
AET 160115C00095000 C 01/15/16 95.0 7.15 7.50
AET 160115C00100000 C 01/15/16 100.0 5.25 5.60
AET 160115C00105000 C 01/15/16 105.0 3.80 4.10
AET 160115C00110000 C 01/15/16 110.0 2.66 2.95
AET 160115C00115000 C 01/15/16 115.0 1.83 2.12
AET 160115C00120000 C 01/15/16 120.0 1.23 1.51
AET 160115C00125000 C 01/15/16 125.0 0.83 1.11
AET 160115P00040000 P 01/15/16 40.0 0.30 0.51
AET 160115P00045000 P 01/15/16 45.0 0.41 0.66
AET 160115P00050000 P 01/15/16 50.0 0.62 0.86
AET 160115P00055000 P 01/15/16 55.0 0.91 1.12
AET 160115P00060000 P 01/15/16 60.0 1.29 1.50
AET 160115P00065000 P 01/15/16 65.0 1.87 2.06
AET 160115P00070000 P 01/15/16 70.0 2.56 2.83
AET 160115P00075000 P 01/15/16 75.0 3.55 3.85
AET 160115P00080000 P 01/15/16 80.0 4.85 5.20
AET 160115P00085000 P 01/15/16 85.0 6.55 7.30
AET 160115P00090000 P 01/15/16 90.0 8.75 9.35
AET 160115P00095000 P 01/15/16 95.0 11.35 11.95
AET 160115P00100000 P 01/15/16 100.0 14.30 15.10
AET 160115P00105000 P 01/15/16 105.0 17.75 18.65
AET 160115P00110000 P 01/15/16 110.0 21.60 22.50
AET 160115P00115000 P 01/15/16 115.0 25.50 27.50
AET 160115P00120000 P 01/15/16 120.0 29.80 32.15
AET 160115P00125000 P 01/15/16 125.0 34.25 36.45
AET 170120C00040000 C 01/20/17 40.0 49.45 53.15
AET 170120C00045000 C 01/20/17 45.0 44.00 48.60
AET 170120C00050000 C 01/20/17 50.0 40.00 44.05
AET 170120C00055000 C 01/20/17 55.0 35.60 39.60
AET 170120C00060000 C 01/20/17 60.0 32.35 35.00
AET 170120C00065000 C 01/20/17 65.0 28.35 31.00
AET 170120C00070000 C 01/20/17 70.0 23.75 27.50
AET 170120C00075000 C 01/20/17 75.0 21.05 24.00
AET 170120C00080000 C 01/20/17 80.0 17.60 20.30
AET 170120C00085000 C 01/20/17 85.0 14.75 17.45
AET 170120C00090000 C 01/20/17 90.0 12.65 15.70
AET 170120C00095000 C 01/20/17 95.0 10.60 13.20
AET 170120C00100000 C 01/20/17 100.0 8.40 10.45
AET 170120C00105000 C 01/20/17 105.0 6.50 9.25
AET 170120C00110000 C 01/20/17 110.0 5.45 7.85
AET 170120C00115000 C 01/20/17 115.0 4.45 5.95
AET 170120C00120000 C 01/20/17 120.0 3.45 4.75
AET 170120C00125000 C 01/20/17 125.0 2.65 4.55
AET 170120C00130000 C 01/20/17 130.0 2.00 3.15
AET 170120P00040000 P 01/20/17 40.0 0.34 1.20
AET 170120P00045000 P 01/20/17 45.0 0.62 1.48
AET 170120P00050000 P 01/20/17 50.0 0.04 2.05
AET 170120P00055000 P 01/20/17 55.0 1.16 2.62
AET 170120P00060000 P 01/20/17 60.0 1.96 3.60
AET 170120P00065000 P 01/20/17 65.0 3.00 4.30
AET 170120P00070000 P 01/20/17 70.0 3.95 5.50
AET 170120P00075000 P 01/20/17 75.0 4.00 7.20
AET 170120P00080000 P 01/20/17 80.0 6.90 8.90
AET 170120P00085000 P 01/20/17 85.0 7.80 11.05
AET 170120P00090000 P 01/20/17 90.0 11.30 13.95
AET 170120P00095000 P 01/20/17 95.0 13.60 16.70
AET 170120P00100000 P 01/20/17 100.0 15.85 19.70
AET 170120P00105000 P 01/20/17 105.0 20.05 22.95
AET 170120P00110000 P 01/20/17 110.0 23.40 27.00
AET 170120P00115000 P 01/20/17 115.0 27.20 30.55
AET 170120P00120000 P 01/20/17 120.0 31.15 34.60
AET 170120P00125000 P 01/20/17 125.0 34.65 39.00
AET 170120P00130000 P 01/20/17 130.0 39.00 43.30

OPRA data is delayed 15 minutes.