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 (2015-03-13)Premium Content

Aetna Inc (AET)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 150529C00075000 C 05/29/15 75.0 38.40 40.75
AET 150529C00080000 C 05/29/15 80.0 33.70 35.75
AET 150529C00085000 C 05/29/15 85.0 28.45 30.80
AET 150529C00090000 C 05/29/15 90.0 24.35 25.75
AET 150529C00095000 C 05/29/15 95.0 19.35 20.75
AET 150529C00096000 C 05/29/15 96.0 18.35 19.80
AET 150529C00096500 C 05/29/15 96.5 17.85 19.30
AET 150529C00097000 C 05/29/15 97.0 17.35 18.85
AET 150529C00097500 C 05/29/15 97.5 16.90 18.35
AET 150529C00098000 C 05/29/15 98.0 16.40 17.90
AET 150529C00098500 C 05/29/15 98.5 15.90 17.40
AET 150529C00099000 C 05/29/15 99.0 15.35 17.00
AET 150529C00099500 C 05/29/15 99.5 14.90 16.45
AET 150529C00100000 C 05/29/15 100.0 14.40 16.00
AET 150529C00101000 C 05/29/15 101.0 13.40 15.05
AET 150529C00102000 C 05/29/15 102.0 12.35 14.10
AET 150529C00103000 C 05/29/15 103.0 11.20 13.40
AET 150529C00104000 C 05/29/15 104.0 10.15 12.30
AET 150529C00105000 C 05/29/15 105.0 9.10 11.40
AET 150529C00106000 C 05/29/15 106.0 8.15 10.40
AET 150529C00107000 C 05/29/15 107.0 7.35 9.15
AET 150529C00108000 C 05/29/15 108.0 6.30 8.20
AET 150529C00109000 C 05/29/15 109.0 5.45 6.50
AET 150529C00110000 C 05/29/15 110.0 4.50 6.20
AET 150529C00111000 C 05/29/15 111.0 3.35 5.20
AET 150529C00112000 C 05/29/15 112.0 2.80 3.50
AET 150529C00113000 C 05/29/15 113.0 1.98 2.87
AET 150529C00114000 C 05/29/15 114.0 1.36 2.02
AET 150529C00115000 C 05/29/15 115.0 0.91 1.02
AET 150529C00116000 C 05/29/15 116.0 0.54 0.70
AET 150529C00117000 C 05/29/15 117.0 0.40 0.63
AET 150529C00118000 C 05/29/15 118.0 0.10 0.65
AET 150529C00119000 C 05/29/15 119.0 0.02 0.30
AET 150529C00120000 C 05/29/15 120.0 0.06 0.39
AET 150529C00121000 C 05/29/15 121.0 0.06 0.24
AET 150529C00122000 C 05/29/15 122.0 0.02 0.32
AET 150529C00123000 C 05/29/15 123.0 0.02 0.26
AET 150529C00124000 C 05/29/15 124.0 0.02 0.26
AET 150529C00125000 C 05/29/15 125.0 0.02 0.22
AET 150529C00126000 C 05/29/15 126.0 0.01 0.33
AET 150529C00127000 C 05/29/15 127.0 0.01 0.23
AET 150529C00128000 C 05/29/15 128.0 0.01 0.25
AET 150529C00129000 C 05/29/15 129.0 0.01 0.24
AET 150529C00130000 C 05/29/15 130.0 0.02 0.08
AET 150529C00131000 C 05/29/15 131.0 0.00 0.21
AET 150529C00135000 C 05/29/15 135.0 0.00 0.20
AET 150529C00140000 C 05/29/15 140.0 0.00 0.07
AET 150529C00145000 C 05/29/15 145.0 0.00 0.04
AET 150529C00150000 C 05/29/15 150.0 0.00 0.04
AET 150529C00155000 C 05/29/15 155.0 0.00 0.03
AET 150529P00075000 P 05/29/15 75.0 0.00 0.03
AET 150529P00080000 P 05/29/15 80.0 0.00 0.03
AET 150529P00085000 P 05/29/15 85.0 0.00 0.04
AET 150529P00090000 P 05/29/15 90.0 0.00 0.04
AET 150529P00095000 P 05/29/15 95.0 0.00 0.04
AET 150529P00096000 P 05/29/15 96.0 0.00 0.06
AET 150529P00096500 P 05/29/15 96.5 0.00 0.08
AET 150529P00097000 P 05/29/15 97.0 0.00 0.07
AET 150529P00097500 P 05/29/15 97.5 0.00 0.11
AET 150529P00098000 P 05/29/15 98.0 0.00 0.06
AET 150529P00098500 P 05/29/15 98.5 0.00 0.13
AET 150529P00099000 P 05/29/15 99.0 0.00 0.16
AET 150529P00099500 P 05/29/15 99.5 0.00 0.18
AET 150529P00100000 P 05/29/15 100.0 0.00 0.21
AET 150529P00101000 P 05/29/15 101.0 0.00 0.25
AET 150529P00102000 P 05/29/15 102.0 0.00 0.13
AET 150529P00103000 P 05/29/15 103.0 0.00 0.28
AET 150529P00104000 P 05/29/15 104.0 0.00 0.26
AET 150529P00105000 P 05/29/15 105.0 0.00 0.27
AET 150529P00106000 P 05/29/15 106.0 0.00 0.31
AET 150529P00107000 P 05/29/15 107.0 0.00 0.20
AET 150529P00108000 P 05/29/15 108.0 0.02 0.33
AET 150529P00109000 P 05/29/15 109.0 0.02 0.40
AET 150529P00110000 P 05/29/15 110.0 0.05 0.37
AET 150529P00111000 P 05/29/15 111.0 0.17 0.30
AET 150529P00112000 P 05/29/15 112.0 0.30 0.42
AET 150529P00113000 P 05/29/15 113.0 0.51 0.62
AET 150529P00114000 P 05/29/15 114.0 0.86 1.02
AET 150529P00115000 P 05/29/15 115.0 1.05 1.53
AET 150529P00116000 P 05/29/15 116.0 1.49 2.42
AET 150529P00117000 P 05/29/15 117.0 1.93 3.25
AET 150529P00118000 P 05/29/15 118.0 2.59 4.35
AET 150529P00119000 P 05/29/15 119.0 3.35 5.30
AET 150529P00120000 P 05/29/15 120.0 4.25 6.20
AET 150529P00121000 P 05/29/15 121.0 5.20 7.10
AET 150529P00122000 P 05/29/15 122.0 6.15 8.00
AET 150529P00123000 P 05/29/15 123.0 7.10 9.00
AET 150529P00124000 P 05/29/15 124.0 7.85 9.90
AET 150529P00125000 P 05/29/15 125.0 9.45 10.90
AET 150529P00126000 P 05/29/15 126.0 10.45 12.00
AET 150529P00127000 P 05/29/15 127.0 11.45 13.00
AET 150529P00128000 P 05/29/15 128.0 11.80 14.00
AET 150529P00129000 P 05/29/15 129.0 13.45 15.00
AET 150529P00130000 P 05/29/15 130.0 14.45 15.95
AET 150529P00131000 P 05/29/15 131.0 15.45 16.80
AET 150529P00135000 P 05/29/15 135.0 19.45 21.30
AET 150529P00140000 P 05/29/15 140.0 24.35 26.05
AET 150529P00145000 P 05/29/15 145.0 29.50 30.85
AET 150529P00150000 P 05/29/15 150.0 34.50 36.50
AET 150529P00155000 P 05/29/15 155.0 39.50 40.85
AET 150605C00090000 C 06/05/15 90.0 24.35 25.95
AET 150605C00095000 C 06/05/15 95.0 19.30 21.15
AET 150605C00096000 C 06/05/15 96.0 18.40 20.15
AET 150605C00096500 C 06/05/15 96.5 17.70 19.80
AET 150605C00097000 C 06/05/15 97.0 17.20 19.30
AET 150605C00097500 C 06/05/15 97.5 16.70 18.60
AET 150605C00098000 C 06/05/15 98.0 16.35 18.10
AET 150605C00098500 C 06/05/15 98.5 15.85 17.60
AET 150605C00099000 C 06/05/15 99.0 15.15 17.10
AET 150605C00099500 C 06/05/15 99.5 14.65 16.85
AET 150605C00100000 C 06/05/15 100.0 14.15 16.35
AET 150605C00101000 C 06/05/15 101.0 13.15 15.35
AET 150605C00102000 C 06/05/15 102.0 12.10 14.25
AET 150605C00103000 C 06/05/15 103.0 11.15 13.25
AET 150605C00104000 C 06/05/15 104.0 10.10 12.35
AET 150605C00105000 C 06/05/15 105.0 9.45 11.30
AET 150605C00106000 C 06/05/15 106.0 8.20 10.25
AET 150605C00107000 C 06/05/15 107.0 7.25 9.50
AET 150605C00108000 C 06/05/15 108.0 6.45 7.55
AET 150605C00109000 C 06/05/15 109.0 5.40 7.30
AET 150605C00110000 C 06/05/15 110.0 4.40 6.35
AET 150605C00111000 C 06/05/15 111.0 3.60 4.90
AET 150605C00112000 C 06/05/15 112.0 2.91 4.10
AET 150605C00113000 C 06/05/15 113.0 2.31 3.25
AET 150605C00114000 C 06/05/15 114.0 2.00 2.85
AET 150605C00115000 C 06/05/15 115.0 1.48 1.99
AET 150605C00116000 C 06/05/15 116.0 1.09 1.40
AET 150605C00117000 C 06/05/15 117.0 0.82 0.94
AET 150605C00118000 C 06/05/15 118.0 0.60 0.93
AET 150605C00119000 C 06/05/15 119.0 0.31 0.83
AET 150605C00120000 C 06/05/15 120.0 0.14 0.77
AET 150605C00121000 C 06/05/15 121.0 0.30 0.71
AET 150605C00122000 C 06/05/15 122.0 0.23 0.50
AET 150605C00123000 C 06/05/15 123.0 0.14 0.47
AET 150605C00125000 C 06/05/15 125.0 0.07 0.32
AET 150605C00130000 C 06/05/15 130.0 0.03 0.27
AET 150605P00090000 P 06/05/15 90.0 0.00 0.10
AET 150605P00095000 P 06/05/15 95.0 0.00 0.07
AET 150605P00096000 P 06/05/15 96.0 0.00 0.20
AET 150605P00096500 P 06/05/15 96.5 0.00 0.34
AET 150605P00097000 P 06/05/15 97.0 0.00 0.27
AET 150605P00097500 P 06/05/15 97.5 0.00 0.36
AET 150605P00098000 P 06/05/15 98.0 0.00 0.35
AET 150605P00098500 P 06/05/15 98.5 0.00 0.35
AET 150605P00099000 P 06/05/15 99.0 0.00 0.33
AET 150605P00099500 P 06/05/15 99.5 0.00 0.27
AET 150605P00100000 P 06/05/15 100.0 0.00 0.20
AET 150605P00101000 P 06/05/15 101.0 0.01 0.27
AET 150605P00102000 P 06/05/15 102.0 0.01 0.30
AET 150605P00103000 P 06/05/15 103.0 0.02 0.32
AET 150605P00104000 P 06/05/15 104.0 0.04 0.33
AET 150605P00105000 P 06/05/15 105.0 0.05 0.36
AET 150605P00106000 P 06/05/15 106.0 0.06 0.40
AET 150605P00107000 P 06/05/15 107.0 0.07 0.50
AET 150605P00108000 P 06/05/15 108.0 0.09 0.50
AET 150605P00109000 P 06/05/15 109.0 0.12 0.35
AET 150605P00110000 P 06/05/15 110.0 0.34 0.48
AET 150605P00111000 P 06/05/15 111.0 0.53 0.68
AET 150605P00112000 P 06/05/15 112.0 0.75 0.89
AET 150605P00113000 P 06/05/15 113.0 0.90 1.28
AET 150605P00114000 P 06/05/15 114.0 1.43 1.63
AET 150605P00115000 P 06/05/15 115.0 1.93 2.16
AET 150605P00116000 P 06/05/15 116.0 1.92 2.87
AET 150605P00117000 P 06/05/15 117.0 2.63 3.45
AET 150605P00118000 P 06/05/15 118.0 3.90 4.40
AET 150605P00119000 P 06/05/15 119.0 4.30 5.10
AET 150605P00120000 P 06/05/15 120.0 4.70 5.95
AET 150605P00121000 P 06/05/15 121.0 5.45 6.95
AET 150605P00122000 P 06/05/15 122.0 6.45 8.00
AET 150605P00123000 P 06/05/15 123.0 7.30 9.15
AET 150605P00125000 P 06/05/15 125.0 8.90 11.10
AET 150605P00130000 P 06/05/15 130.0 13.85 16.00
AET 150612C00090000 C 06/12/15 90.0 24.30 26.15
AET 150612C00095000 C 06/12/15 95.0 19.05 21.30
AET 150612C00096000 C 06/12/15 96.0 18.05 20.30
AET 150612C00096500 C 06/12/15 96.5 17.55 19.80
AET 150612C00097000 C 06/12/15 97.0 17.05 19.30
AET 150612C00097500 C 06/12/15 97.5 16.75 18.75
AET 150612C00098000 C 06/12/15 98.0 16.40 18.25
AET 150612C00098500 C 06/12/15 98.5 15.85 17.80
AET 150612C00099000 C 06/12/15 99.0 15.00 17.25
AET 150612C00099500 C 06/12/15 99.5 14.55 16.75
AET 150612C00100000 C 06/12/15 100.0 14.45 16.20
AET 150612C00101000 C 06/12/15 101.0 13.00 15.15
AET 150612C00102000 C 06/12/15 102.0 12.05 14.20
AET 150612C00103000 C 06/12/15 103.0 11.45 13.20
AET 150612C00104000 C 06/12/15 104.0 10.05 12.20
AET 150612C00105000 C 06/12/15 105.0 9.15 11.25
AET 150612C00106000 C 06/12/15 106.0 8.25 10.05
AET 150612C00107000 C 06/12/15 107.0 7.25 9.40
AET 150612C00108000 C 06/12/15 108.0 6.30 8.40
AET 150612C00109000 C 06/12/15 109.0 5.45 7.50
AET 150612C00110000 C 06/12/15 110.0 4.95 5.95
AET 150612C00111000 C 06/12/15 111.0 3.85 5.20
AET 150612C00112000 C 06/12/15 112.0 3.55 4.35
AET 150612C00113000 C 06/12/15 113.0 2.71 3.60
AET 150612C00114000 C 06/12/15 114.0 2.21 3.15
AET 150612C00115000 C 06/12/15 115.0 1.71 2.50
AET 150612C00116000 C 06/12/15 116.0 1.29 2.28
AET 150612C00117000 C 06/12/15 117.0 1.04 1.82
AET 150612C00118000 C 06/12/15 118.0 0.66 1.53
AET 150612C00119000 C 06/12/15 119.0 0.71 0.82
AET 150612C00120000 C 06/12/15 120.0 0.45 1.07
AET 150612C00121000 C 06/12/15 121.0 0.14 0.88
AET 150612C00122000 C 06/12/15 122.0 0.13 0.73
AET 150612C00123000 C 06/12/15 123.0 0.11 0.68
AET 150612C00125000 C 06/12/15 125.0 0.24 0.33
AET 150612C00130000 C 06/12/15 130.0 0.14 0.29
AET 150612P00090000 P 06/12/15 90.0 0.00 0.03
AET 150612P00095000 P 06/12/15 95.0 0.00 0.14
AET 150612P00096000 P 06/12/15 96.0 0.00 0.18
AET 150612P00096500 P 06/12/15 96.5 0.02 0.20
AET 150612P00097000 P 06/12/15 97.0 0.02 0.24
AET 150612P00097500 P 06/12/15 97.5 0.01 0.24
AET 150612P00098000 P 06/12/15 98.0 0.02 0.27
AET 150612P00098500 P 06/12/15 98.5 0.02 0.31
AET 150612P00099000 P 06/12/15 99.0 0.02 0.26
AET 150612P00099500 P 06/12/15 99.5 0.03 0.23
AET 150612P00100000 P 06/12/15 100.0 0.03 0.21
AET 150612P00101000 P 06/12/15 101.0 0.04 0.18
AET 150612P00102000 P 06/12/15 102.0 0.05 0.27
AET 150612P00103000 P 06/12/15 103.0 0.06 0.39
AET 150612P00104000 P 06/12/15 104.0 0.08 0.32
AET 150612P00105000 P 06/12/15 105.0 0.06 0.50
AET 150612P00106000 P 06/12/15 106.0 0.12 0.49
AET 150612P00107000 P 06/12/15 107.0 0.14 0.53
AET 150612P00108000 P 06/12/15 108.0 0.23 0.65
AET 150612P00109000 P 06/12/15 109.0 0.49 0.63
AET 150612P00110000 P 06/12/15 110.0 0.66 0.80
AET 150612P00111000 P 06/12/15 111.0 0.87 1.02
AET 150612P00112000 P 06/12/15 112.0 1.10 1.31
AET 150612P00113000 P 06/12/15 113.0 1.44 1.64
AET 150612P00114000 P 06/12/15 114.0 1.84 2.03
AET 150612P00115000 P 06/12/15 115.0 2.31 2.57
AET 150612P00116000 P 06/12/15 116.0 2.43 3.15
AET 150612P00117000 P 06/12/15 117.0 2.94 4.10
AET 150612P00118000 P 06/12/15 118.0 4.05 4.80
AET 150612P00119000 P 06/12/15 119.0 4.80 5.35
AET 150612P00120000 P 06/12/15 120.0 5.40 6.20
AET 150612P00121000 P 06/12/15 121.0 6.35 7.20
AET 150612P00122000 P 06/12/15 122.0 6.65 7.95
AET 150612P00123000 P 06/12/15 123.0 7.55 8.95
AET 150612P00125000 P 06/12/15 125.0 8.90 11.35
AET 150612P00130000 P 06/12/15 130.0 13.80 16.10
AET 150619C00060000 C 06/19/15 60.0 53.40 55.95
AET 150619C00065000 C 06/19/15 65.0 48.35 50.95
AET 150619C00070000 C 06/19/15 70.0 44.30 46.00
AET 150619C00075000 C 06/19/15 75.0 39.30 41.05
AET 150619C00080000 C 06/19/15 80.0 34.25 36.10
AET 150619C00085000 C 06/19/15 85.0 29.05 31.25
AET 150619C00090000 C 06/19/15 90.0 23.95 26.25
AET 150619C00095000 C 06/19/15 95.0 19.20 21.25
AET 150619C00098000 C 06/19/15 98.0 15.90 18.55
AET 150619C00099000 C 06/19/15 99.0 14.95 17.55
AET 150619C00099500 C 06/19/15 99.5 14.50 17.05
AET 150619C00100000 C 06/19/15 100.0 14.20 15.65
AET 150619C00101000 C 06/19/15 101.0 13.25 15.25
AET 150619C00102000 C 06/19/15 102.0 12.00 14.25
AET 150619C00103000 C 06/19/15 103.0 11.25 13.30
AET 150619C00104000 C 06/19/15 104.0 10.20 11.20
AET 150619C00105000 C 06/19/15 105.0 9.15 11.55
AET 150619C00106000 C 06/19/15 106.0 8.60 10.40
AET 150619C00107000 C 06/19/15 107.0 7.40 9.50
AET 150619C00108000 C 06/19/15 108.0 6.55 8.00
AET 150619C00109000 C 06/19/15 109.0 5.70 7.05
AET 150619C00110000 C 06/19/15 110.0 5.50 6.05
AET 150619C00111000 C 06/19/15 111.0 4.75 5.05
AET 150619C00112000 C 06/19/15 112.0 4.10 4.35
AET 150619C00113000 C 06/19/15 113.0 3.50 3.75
AET 150619C00114000 C 06/19/15 114.0 2.85 3.10
AET 150619C00115000 C 06/19/15 115.0 2.43 2.61
AET 150619C00116000 C 06/19/15 116.0 1.99 2.17
AET 150619C00117000 C 06/19/15 117.0 1.61 1.79
AET 150619C00118000 C 06/19/15 118.0 1.28 1.47
AET 150619C00119000 C 06/19/15 119.0 0.99 1.21
AET 150619C00120000 C 06/19/15 120.0 0.82 1.00
AET 150619C00121000 C 06/19/15 121.0 0.66 0.82
AET 150619C00122000 C 06/19/15 122.0 0.56 0.71
AET 150619C00123000 C 06/19/15 123.0 0.47 0.60
AET 150619C00124000 C 06/19/15 124.0 0.38 0.51
AET 150619C00125000 C 06/19/15 125.0 0.35 0.42
AET 150619C00126000 C 06/19/15 126.0 0.28 0.39
AET 150619C00127000 C 06/19/15 127.0 0.25 0.35
AET 150619C00130000 C 06/19/15 130.0 0.19 0.26
AET 150619C00135000 C 06/19/15 135.0 0.04 0.18
AET 150619C00140000 C 06/19/15 140.0 0.01 0.14
AET 150619C00145000 C 06/19/15 145.0 0.01 0.13
AET 150619C00150000 C 06/19/15 150.0 0.00 0.10
AET 150619C00155000 C 06/19/15 155.0 0.00 0.09
AET 150619P00060000 P 06/19/15 60.0 0.00 0.03
AET 150619P00065000 P 06/19/15 65.0 0.00 0.03
AET 150619P00070000 P 06/19/15 70.0 0.00 0.04
AET 150619P00075000 P 06/19/15 75.0 0.00 0.04
AET 150619P00080000 P 06/19/15 80.0 0.00 0.09
AET 150619P00085000 P 06/19/15 85.0 0.00 0.10
AET 150619P00090000 P 06/19/15 90.0 0.00 0.12
AET 150619P00095000 P 06/19/15 95.0 0.02 0.11
AET 150619P00098000 P 06/19/15 98.0 0.05 0.19
AET 150619P00099000 P 06/19/15 99.0 0.02 0.17
AET 150619P00099500 P 06/19/15 99.5 0.03 0.18
AET 150619P00100000 P 06/19/15 100.0 0.07 0.16
AET 150619P00101000 P 06/19/15 101.0 0.09 0.16
AET 150619P00102000 P 06/19/15 102.0 0.09 0.26
AET 150619P00103000 P 06/19/15 103.0 0.13 0.29
AET 150619P00104000 P 06/19/15 104.0 0.18 0.32
AET 150619P00105000 P 06/19/15 105.0 0.27 0.38
AET 150619P00106000 P 06/19/15 106.0 0.33 0.47
AET 150619P00107000 P 06/19/15 107.0 0.46 0.57
AET 150619P00108000 P 06/19/15 108.0 0.60 0.71
AET 150619P00109000 P 06/19/15 109.0 0.74 0.88
AET 150619P00110000 P 06/19/15 110.0 0.94 1.10
AET 150619P00111000 P 06/19/15 111.0 1.18 1.35
AET 150619P00112000 P 06/19/15 112.0 1.50 1.71
AET 150619P00113000 P 06/19/15 113.0 1.86 2.02
AET 150619P00114000 P 06/19/15 114.0 2.29 2.55
AET 150619P00115000 P 06/19/15 115.0 2.81 3.05
AET 150619P00116000 P 06/19/15 116.0 3.30 3.55
AET 150619P00117000 P 06/19/15 117.0 3.95 4.20
AET 150619P00118000 P 06/19/15 118.0 4.60 4.90
AET 150619P00119000 P 06/19/15 119.0 5.35 5.65
AET 150619P00120000 P 06/19/15 120.0 5.80 6.40
AET 150619P00121000 P 06/19/15 121.0 6.10 7.25
AET 150619P00122000 P 06/19/15 122.0 6.95 8.15
AET 150619P00123000 P 06/19/15 123.0 8.35 9.05
AET 150619P00124000 P 06/19/15 124.0 9.35 10.00
AET 150619P00125000 P 06/19/15 125.0 9.55 10.95
AET 150619P00126000 P 06/19/15 126.0 10.55 11.95
AET 150619P00127000 P 06/19/15 127.0 11.25 13.35
AET 150619P00130000 P 06/19/15 130.0 13.80 16.30
AET 150619P00135000 P 06/19/15 135.0 18.85 21.15
AET 150619P00140000 P 06/19/15 140.0 23.80 26.10
AET 150619P00145000 P 06/19/15 145.0 28.70 31.05
AET 150619P00150000 P 06/19/15 150.0 33.85 35.90
AET 150619P00155000 P 06/19/15 155.0 39.10 41.85
AET 150626C00086000 C 06/26/15 86.0 27.50 30.45
AET 150626C00089000 C 06/26/15 89.0 24.95 27.60
AET 150626C00090000 C 06/26/15 90.0 24.20 26.55
AET 150626C00091000 C 06/26/15 91.0 22.85 25.60
AET 150626C00094000 C 06/26/15 94.0 20.00 22.65
AET 150626C00095000 C 06/26/15 95.0 19.20 21.65
AET 150626C00096000 C 06/26/15 96.0 17.95 20.65
AET 150626C00097000 C 06/26/15 97.0 17.00 19.70
AET 150626C00098000 C 06/26/15 98.0 16.25 18.00
AET 150626C00099000 C 06/26/15 99.0 15.25 17.00
AET 150626C00100000 C 06/26/15 100.0 13.95 16.70
AET 150626C00101000 C 06/26/15 101.0 13.45 15.75
AET 150626C00102000 C 06/26/15 102.0 12.40 14.50
AET 150626C00103000 C 06/26/15 103.0 11.35 13.85
AET 150626C00104000 C 06/26/15 104.0 10.30 12.90
AET 150626C00105000 C 06/26/15 105.0 9.40 11.50
AET 150626C00106000 C 06/26/15 106.0 8.50 10.60
AET 150626C00107000 C 06/26/15 107.0 7.65 9.70
AET 150626C00108000 C 06/26/15 108.0 6.80 8.80
AET 150626C00109000 C 06/26/15 109.0 6.00 8.00
AET 150626C00110000 C 06/26/15 110.0 5.70 7.15
AET 150626C00111000 C 06/26/15 111.0 5.10 6.35
AET 150626C00112000 C 06/26/15 112.0 4.30 5.60
AET 150626C00113000 C 06/26/15 113.0 3.80 4.40
AET 150626C00114000 C 06/26/15 114.0 3.15 3.85
AET 150626C00115000 C 06/26/15 115.0 2.70 3.00
AET 150626C00116000 C 06/26/15 116.0 2.34 3.15
AET 150626C00117000 C 06/26/15 117.0 1.90 2.73
AET 150626C00118000 C 06/26/15 118.0 1.61 2.24
AET 150626C00119000 C 06/26/15 119.0 1.26 1.82
AET 150626C00120000 C 06/26/15 120.0 1.07 1.52
AET 150626C00121000 C 06/26/15 121.0 0.89 1.40
AET 150626C00122000 C 06/26/15 122.0 0.74 1.17
AET 150626C00125000 C 06/26/15 125.0 0.44 0.75
AET 150626C00130000 C 06/26/15 130.0 0.21 0.38
AET 150626P00086000 P 06/26/15 86.0 0.02 0.19
AET 150626P00089000 P 06/26/15 89.0 0.02 0.26
AET 150626P00090000 P 06/26/15 90.0 0.01 0.34
AET 150626P00091000 P 06/26/15 91.0 0.03 0.50
AET 150626P00094000 P 06/26/15 94.0 0.05 0.40
AET 150626P00095000 P 06/26/15 95.0 0.05 0.25
AET 150626P00096000 P 06/26/15 96.0 0.07 0.43
AET 150626P00097000 P 06/26/15 97.0 0.08 0.41
AET 150626P00098000 P 06/26/15 98.0 0.08 0.36
AET 150626P00099000 P 06/26/15 99.0 0.09 0.50
AET 150626P00100000 P 06/26/15 100.0 0.12 0.40
AET 150626P00101000 P 06/26/15 101.0 0.10 0.54
AET 150626P00102000 P 06/26/15 102.0 0.14 0.51
AET 150626P00103000 P 06/26/15 103.0 0.14 0.54
AET 150626P00104000 P 06/26/15 104.0 0.21 0.65
AET 150626P00105000 P 06/26/15 105.0 0.29 0.71
AET 150626P00106000 P 06/26/15 106.0 0.43 0.69
AET 150626P00107000 P 06/26/15 107.0 0.54 0.84
AET 150626P00108000 P 06/26/15 108.0 0.67 1.00
AET 150626P00109000 P 06/26/15 109.0 0.78 1.19
AET 150626P00110000 P 06/26/15 110.0 1.03 1.43
AET 150626P00111000 P 06/26/15 111.0 1.18 1.72
AET 150626P00112000 P 06/26/15 112.0 1.43 2.05
AET 150626P00113000 P 06/26/15 113.0 1.75 2.44
AET 150626P00114000 P 06/26/15 114.0 2.09 2.86
AET 150626P00115000 P 06/26/15 115.0 3.05 3.35
AET 150626P00116000 P 06/26/15 116.0 2.99 3.90
AET 150626P00117000 P 06/26/15 117.0 4.05 4.55
AET 150626P00118000 P 06/26/15 118.0 4.10 5.20
AET 150626P00119000 P 06/26/15 119.0 4.75 6.15
AET 150626P00120000 P 06/26/15 120.0 5.45 7.00
AET 150626P00121000 P 06/26/15 121.0 6.20 7.85
AET 150626P00122000 P 06/26/15 122.0 7.00 8.75
AET 150626P00125000 P 06/26/15 125.0 9.55 11.45
AET 150626P00130000 P 06/26/15 130.0 13.85 16.45
AET 150702C00100000 C 07/02/15 100.0 14.25 16.00
AET 150702C00101000 C 07/02/15 101.0 13.05 15.85
AET 150702C00102000 C 07/02/15 102.0 12.05 14.90
AET 150702C00103000 C 07/02/15 103.0 11.20 14.00
AET 150702C00104000 C 07/02/15 104.0 10.20 13.05
AET 150702C00105000 C 07/02/15 105.0 9.30 12.15
AET 150702C00106000 C 07/02/15 106.0 8.60 10.80
AET 150702C00107000 C 07/02/15 107.0 7.75 9.90
AET 150702C00108000 C 07/02/15 108.0 6.95 9.10
AET 150702C00109000 C 07/02/15 109.0 6.20 8.15
AET 150702C00110000 C 07/02/15 110.0 5.60 6.70
AET 150702C00111000 C 07/02/15 111.0 4.95 6.65
AET 150702C00112000 C 07/02/15 112.0 4.25 6.00
AET 150702C00113000 C 07/02/15 113.0 4.15 4.75
AET 150702C00114000 C 07/02/15 114.0 3.50 4.05
AET 150702C00115000 C 07/02/15 115.0 2.99 3.40
AET 150702C00116000 C 07/02/15 116.0 2.55 2.99
AET 150702C00117000 C 07/02/15 117.0 2.19 2.61
AET 150702C00118000 C 07/02/15 118.0 1.84 2.36
AET 150702C00119000 C 07/02/15 119.0 1.51 2.03
AET 150702C00120000 C 07/02/15 120.0 1.21 1.74
AET 150702C00121000 C 07/02/15 121.0 0.94 1.49
AET 150702C00122000 C 07/02/15 122.0 0.82 1.47
AET 150702C00123000 C 07/02/15 123.0 0.61 1.33
AET 150702C00124000 C 07/02/15 124.0 0.50 1.22
AET 150702C00125000 C 07/02/15 125.0 0.52 0.91
AET 150702C00126000 C 07/02/15 126.0 0.45 0.96
AET 150702C00127000 C 07/02/15 127.0 0.33 0.67
AET 150702C00128000 C 07/02/15 128.0 0.28 0.60
AET 150702C00129000 C 07/02/15 129.0 0.15 0.75
AET 150702C00150000 C 07/02/15 150.0 0.00 0.25
AET 150702P00100000 P 07/02/15 100.0 0.11 0.46
AET 150702P00101000 P 07/02/15 101.0 0.14 0.60
AET 150702P00102000 P 07/02/15 102.0 0.22 0.65
AET 150702P00103000 P 07/02/15 103.0 0.23 0.68
AET 150702P00104000 P 07/02/15 104.0 0.31 0.73
AET 150702P00105000 P 07/02/15 105.0 0.45 0.80
AET 150702P00106000 P 07/02/15 106.0 0.52 0.92
AET 150702P00107000 P 07/02/15 107.0 0.71 1.07
AET 150702P00108000 P 07/02/15 108.0 0.82 1.24
AET 150702P00109000 P 07/02/15 109.0 1.08 1.45
AET 150702P00110000 P 07/02/15 110.0 1.21 1.69
AET 150702P00111000 P 07/02/15 111.0 1.47 2.05
AET 150702P00112000 P 07/02/15 112.0 1.82 2.38
AET 150702P00113000 P 07/02/15 113.0 2.10 2.74
AET 150702P00114000 P 07/02/15 114.0 2.44 3.20
AET 150702P00115000 P 07/02/15 115.0 3.35 3.70
AET 150702P00116000 P 07/02/15 116.0 3.45 4.25
AET 150702P00117000 P 07/02/15 117.0 3.80 4.90
AET 150702P00118000 P 07/02/15 118.0 4.35 5.50
AET 150702P00119000 P 07/02/15 119.0 5.00 6.35
AET 150702P00120000 P 07/02/15 120.0 5.60 7.15
AET 150702P00121000 P 07/02/15 121.0 6.40 8.00
AET 150702P00122000 P 07/02/15 122.0 7.20 8.85
AET 150702P00123000 P 07/02/15 123.0 8.00 9.80
AET 150702P00124000 P 07/02/15 124.0 8.35 10.65
AET 150702P00125000 P 07/02/15 125.0 9.25 12.05
AET 150702P00126000 P 07/02/15 126.0 10.15 12.65
AET 150702P00127000 P 07/02/15 127.0 11.05 13.90
AET 150702P00128000 P 07/02/15 128.0 12.00 14.85
AET 150702P00129000 P 07/02/15 129.0 12.95 15.65
AET 150702P00150000 P 07/02/15 150.0 33.65 37.10
AET 150717C00045000 C 07/17/15 45.0 68.10 71.05
AET 150717C00050000 C 07/17/15 50.0 63.20 66.05
AET 150717C00055000 C 07/17/15 55.0 58.20 61.05
AET 150717C00060000 C 07/17/15 60.0 53.20 56.05
AET 150717C00065000 C 07/17/15 65.0 48.05 51.05
AET 150717C00070000 C 07/17/15 70.0 43.25 46.05
AET 150717C00075000 C 07/17/15 75.0 39.10 41.25
AET 150717C00080000 C 07/17/15 80.0 34.05 36.05
AET 150717C00085000 C 07/17/15 85.0 29.20 31.00
AET 150717C00090000 C 07/17/15 90.0 24.20 26.00
AET 150717C00095000 C 07/17/15 95.0 19.20 21.00
AET 150717C00100000 C 07/17/15 100.0 14.80 16.00
AET 150717C00105000 C 07/17/15 105.0 10.40 11.20
AET 150717C00110000 C 07/17/15 110.0 6.50 6.75
AET 150717C00115000 C 07/17/15 115.0 3.50 3.75
AET 150717C00120000 C 07/17/15 120.0 1.65 1.85
AET 150717C00125000 C 07/17/15 125.0 0.74 0.88
AET 150717C00130000 C 07/17/15 130.0 0.32 0.43
AET 150717P00045000 P 07/17/15 45.0 0.00 0.03
AET 150717P00050000 P 07/17/15 50.0 0.00 0.03
AET 150717P00055000 P 07/17/15 55.0 0.00 0.03
AET 150717P00060000 P 07/17/15 60.0 0.00 0.04
AET 150717P00065000 P 07/17/15 65.0 0.00 0.06
AET 150717P00070000 P 07/17/15 70.0 0.00 0.07
AET 150717P00075000 P 07/17/15 75.0 0.00 0.08
AET 150717P00080000 P 07/17/15 80.0 0.03 0.11
AET 150717P00085000 P 07/17/15 85.0 0.06 0.07
AET 150717P00090000 P 07/17/15 90.0 0.07 0.21
AET 150717P00095000 P 07/17/15 95.0 0.20 0.23
AET 150717P00100000 P 07/17/15 100.0 0.43 0.51
AET 150717P00105000 P 07/17/15 105.0 0.96 1.07
AET 150717P00110000 P 07/17/15 110.0 2.05 2.17
AET 150717P00115000 P 07/17/15 115.0 4.05 4.25
AET 150717P00120000 P 07/17/15 120.0 7.20 7.45
AET 150717P00125000 P 07/17/15 125.0 9.75 12.15
AET 150717P00130000 P 07/17/15 130.0 14.20 16.80
AET 151016C00050000 C 10/16/15 50.0 64.35 65.90
AET 151016C00055000 C 10/16/15 55.0 59.35 61.00
AET 151016C00060000 C 10/16/15 60.0 54.25 56.20
AET 151016C00065000 C 10/16/15 65.0 49.15 51.50
AET 151016C00070000 C 10/16/15 70.0 43.95 46.55
AET 151016C00075000 C 10/16/15 75.0 38.90 41.60
AET 151016C00080000 C 10/16/15 80.0 33.80 36.65
AET 151016C00085000 C 10/16/15 85.0 28.85 31.80
AET 151016C00090000 C 10/16/15 90.0 24.30 27.05
AET 151016C00095000 C 10/16/15 95.0 19.80 22.10
AET 151016C00100000 C 10/16/15 100.0 16.20 17.80
AET 151016C00105000 C 10/16/15 105.0 11.70 13.60
AET 151016C00110000 C 10/16/15 110.0 8.80 9.05
AET 151016C00115000 C 10/16/15 115.0 6.05 6.25
AET 151016C00120000 C 10/16/15 120.0 3.95 4.10
AET 151016C00125000 C 10/16/15 125.0 2.48 2.59
AET 151016C00130000 C 10/16/15 130.0 1.49 1.61
AET 151016C00135000 C 10/16/15 135.0 0.86 0.99
AET 151016C00140000 C 10/16/15 140.0 0.51 0.64
AET 151016C00145000 C 10/16/15 145.0 0.30 0.42
AET 151016P00050000 P 10/16/15 50.0 0.00 0.08
AET 151016P00055000 P 10/16/15 55.0 0.00 0.10
AET 151016P00060000 P 10/16/15 60.0 0.01 0.12
AET 151016P00065000 P 10/16/15 65.0 0.05 0.16
AET 151016P00070000 P 10/16/15 70.0 0.07 0.22
AET 151016P00075000 P 10/16/15 75.0 0.14 0.30
AET 151016P00080000 P 10/16/15 80.0 0.24 0.40
AET 151016P00085000 P 10/16/15 85.0 0.40 0.53
AET 151016P00090000 P 10/16/15 90.0 0.65 0.79
AET 151016P00095000 P 10/16/15 95.0 1.07 1.21
AET 151016P00100000 P 10/16/15 100.0 1.74 1.89
AET 151016P00105000 P 10/16/15 105.0 2.81 2.97
AET 151016P00110000 P 10/16/15 110.0 4.35 4.60
AET 151016P00115000 P 10/16/15 115.0 6.65 6.85
AET 151016P00120000 P 10/16/15 120.0 9.50 9.75
AET 151016P00125000 P 10/16/15 125.0 13.00 13.35
AET 151016P00130000 P 10/16/15 130.0 15.95 17.85
AET 151016P00135000 P 10/16/15 135.0 20.20 22.55
AET 151016P00140000 P 10/16/15 140.0 24.40 27.30
AET 151016P00145000 P 10/16/15 145.0 29.15 32.05
AET 160115C00040000 C 01/15/16 40.0 73.90 75.90
AET 160115C00045000 C 01/15/16 45.0 68.85 70.95
AET 160115C00050000 C 01/15/16 50.0 64.25 66.15
AET 160115C00055000 C 01/15/16 55.0 59.10 61.45
AET 160115C00060000 C 01/15/16 60.0 54.00 56.55
AET 160115C00065000 C 01/15/16 65.0 49.20 51.60
AET 160115C00070000 C 01/15/16 70.0 43.75 46.70
AET 160115C00075000 C 01/15/16 75.0 38.90 41.85
AET 160115C00080000 C 01/15/16 80.0 34.35 37.05
AET 160115C00085000 C 01/15/16 85.0 29.65 32.35
AET 160115C00090000 C 01/15/16 90.0 25.85 26.25
AET 160115C00095000 C 01/15/16 95.0 21.45 22.10
AET 160115C00100000 C 01/15/16 100.0 17.50 18.95
AET 160115C00105000 C 01/15/16 105.0 13.85 14.35
AET 160115C00110000 C 01/15/16 110.0 10.65 10.90
AET 160115C00115000 C 01/15/16 115.0 8.00 8.20
AET 160115C00120000 C 01/15/16 120.0 5.80 6.00
AET 160115C00125000 C 01/15/16 125.0 4.15 4.30
AET 160115C00130000 C 01/15/16 130.0 2.80 2.99
AET 160115C00135000 C 01/15/16 135.0 1.97 2.15
AET 160115C00140000 C 01/15/16 140.0 1.31 1.44
AET 160115C00145000 C 01/15/16 145.0 0.88 1.00
AET 160115C00150000 C 01/15/16 150.0 0.60 0.71
AET 160115C00155000 C 01/15/16 155.0 0.40 0.52
AET 160115P00040000 P 01/15/16 40.0 0.01 0.09
AET 160115P00045000 P 01/15/16 45.0 0.00 0.13
AET 160115P00050000 P 01/15/16 50.0 0.03 0.15
AET 160115P00055000 P 01/15/16 55.0 0.08 0.20
AET 160115P00060000 P 01/15/16 60.0 0.13 0.28
AET 160115P00065000 P 01/15/16 65.0 0.26 0.37
AET 160115P00070000 P 01/15/16 70.0 0.38 0.49
AET 160115P00075000 P 01/15/16 75.0 0.54 0.65
AET 160115P00080000 P 01/15/16 80.0 0.76 0.86
AET 160115P00085000 P 01/15/16 85.0 1.09 1.19
AET 160115P00090000 P 01/15/16 90.0 1.54 1.68
AET 160115P00095000 P 01/15/16 95.0 2.21 2.38
AET 160115P00100000 P 01/15/16 100.0 3.15 3.35
AET 160115P00105000 P 01/15/16 105.0 4.50 4.70
AET 160115P00110000 P 01/15/16 110.0 6.35 6.55
AET 160115P00115000 P 01/15/16 115.0 8.65 8.85
AET 160115P00120000 P 01/15/16 120.0 11.45 11.70
AET 160115P00125000 P 01/15/16 125.0 14.75 15.05
AET 160115P00130000 P 01/15/16 130.0 18.45 18.85
AET 160115P00135000 P 01/15/16 135.0 21.35 23.15
AET 160115P00140000 P 01/15/16 140.0 25.65 27.55
AET 160115P00145000 P 01/15/16 145.0 30.20 32.45
AET 160115P00150000 P 01/15/16 150.0 34.45 37.00
AET 160115P00155000 P 01/15/16 155.0 39.25 42.15
AET 170120C00040000 C 01/20/17 40.0 73.35 76.00
AET 170120C00045000 C 01/20/17 45.0 68.35 71.45
AET 170120C00050000 C 01/20/17 50.0 63.20 66.75
AET 170120C00055000 C 01/20/17 55.0 58.80 62.30
AET 170120C00060000 C 01/20/17 60.0 53.75 57.55
AET 170120C00065000 C 01/20/17 65.0 49.00 52.90
AET 170120C00070000 C 01/20/17 70.0 44.20 48.55
AET 170120C00075000 C 01/20/17 75.0 40.00 43.90
AET 170120C00080000 C 01/20/17 80.0 35.50 39.70
AET 170120C00085000 C 01/20/17 85.0 31.65 35.60
AET 170120C00090000 C 01/20/17 90.0 27.75 31.70
AET 170120C00095000 C 01/20/17 95.0 24.05 28.05
AET 170120C00100000 C 01/20/17 100.0 20.80 24.60
AET 170120C00105000 C 01/20/17 105.0 18.85 20.00
AET 170120C00110000 C 01/20/17 110.0 16.05 17.30
AET 170120C00115000 C 01/20/17 115.0 13.55 14.75
AET 170120C00120000 C 01/20/17 120.0 11.30 12.50
AET 170120C00125000 C 01/20/17 125.0 9.25 10.50
AET 170120C00130000 C 01/20/17 130.0 7.60 8.80
AET 170120C00135000 C 01/20/17 135.0 6.15 7.35
AET 170120C00140000 C 01/20/17 140.0 5.10 6.10
AET 170120C00145000 C 01/20/17 145.0 4.10 5.05
AET 170120C00150000 C 01/20/17 150.0 3.30 4.20
AET 170120C00155000 C 01/20/17 155.0 2.64 3.50
AET 170120C00160000 C 01/20/17 160.0 2.07 2.92
AET 170120C00165000 C 01/20/17 165.0 1.61 2.46
AET 170120C00170000 C 01/20/17 170.0 1.24 2.11
AET 170120P00040000 P 01/20/17 40.0 0.00 0.73
AET 170120P00045000 P 01/20/17 45.0 0.25 0.86
AET 170120P00050000 P 01/20/17 50.0 0.13 1.02
AET 170120P00055000 P 01/20/17 55.0 0.33 1.22
AET 170120P00060000 P 01/20/17 60.0 0.75 1.39
AET 170120P00065000 P 01/20/17 65.0 1.10 1.70
AET 170120P00070000 P 01/20/17 70.0 1.35 2.25
AET 170120P00075000 P 01/20/17 75.0 1.90 2.80
AET 170120P00080000 P 01/20/17 80.0 2.59 3.55
AET 170120P00085000 P 01/20/17 85.0 3.45 4.40
AET 170120P00090000 P 01/20/17 90.0 4.55 5.50
AET 170120P00095000 P 01/20/17 95.0 5.85 6.80
AET 170120P00100000 P 01/20/17 100.0 7.40 8.35
AET 170120P00105000 P 01/20/17 105.0 9.20 10.20
AET 170120P00110000 P 01/20/17 110.0 11.30 12.45
AET 170120P00115000 P 01/20/17 115.0 13.70 14.80
AET 170120P00120000 P 01/20/17 120.0 16.40 17.45
AET 170120P00125000 P 01/20/17 125.0 19.35 20.45
AET 170120P00130000 P 01/20/17 130.0 22.60 23.80
AET 170120P00135000 P 01/20/17 135.0 26.25 27.65
AET 170120P00140000 P 01/20/17 140.0 30.00 31.40
AET 170120P00145000 P 01/20/17 145.0 33.90 35.10
AET 170120P00150000 P 01/20/17 150.0 36.20 40.60
AET 170120P00155000 P 01/20/17 155.0 41.20 44.85
AET 170120P00160000 P 01/20/17 160.0 45.65 49.25
AET 170120P00165000 P 01/20/17 165.0 49.55 53.80
AET 170120P00170000 P 01/20/17 170.0 54.10 58.35

OPRA data is delayed 15 minutes.