Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Aetna Inc (AET)
As of May 25 2018 2:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 180601C00135000 C Jun 01, 2018 135.0 41.20 45.75
AET 180601C00140000 C Jun 01, 2018 140.0 36.40 40.65
AET 180601C00144000 C Jun 01, 2018 144.0 32.20 36.75
AET 180601C00145000 C Jun 01, 2018 145.0 31.25 35.55
AET 180601C00146000 C Jun 01, 2018 146.0 30.20 34.55
AET 180601C00147000 C Jun 01, 2018 147.0 29.15 33.75
AET 180601C00148000 C Jun 01, 2018 148.0 28.20 32.85
AET 180601C00149000 C Jun 01, 2018 149.0 27.25 31.65
AET 180601C00150000 C Jun 01, 2018 150.0 26.20 30.80
AET 180601C00152500 C Jun 01, 2018 152.5 23.80 28.35
AET 180601C00155000 C Jun 01, 2018 155.0 21.20 25.75
AET 180601C00157500 C Jun 01, 2018 157.5 18.65 23.15
AET 180601C00160000 C Jun 01, 2018 160.0 16.15 20.65
AET 180601C00162500 C Jun 01, 2018 162.5 13.70 18.40
AET 180601C00165000 C Jun 01, 2018 165.0 11.15 15.60
AET 180601C00167500 C Jun 01, 2018 167.5 8.75 13.35
AET 180601C00170000 C Jun 01, 2018 170.0 6.65 10.20
AET 180601C00172500 C Jun 01, 2018 172.5 4.60 7.35
AET 180601C00175000 C Jun 01, 2018 175.0 2.00 5.70
AET 180601C00177500 C Jun 01, 2018 177.5 0.56 3.30
AET 180601C00180000 C Jun 01, 2018 180.0 0.00 2.17
AET 180601C00182500 C Jun 01, 2018 182.5 0.00 1.20
AET 180601C00185000 C Jun 01, 2018 185.0 0.00 0.93
AET 180601C00187500 C Jun 01, 2018 187.5 0.00 0.67
AET 180601C00190000 C Jun 01, 2018 190.0 0.00 0.61
AET 180601C00192500 C Jun 01, 2018 192.5 0.00 0.60
AET 180601C00195000 C Jun 01, 2018 195.0 0.00 0.58
AET 180601C00197500 C Jun 01, 2018 197.5 0.00 0.48
AET 180601C00200000 C Jun 01, 2018 200.0 0.00 0.40
AET 180601C00202500 C Jun 01, 2018 202.5 0.00 0.29
AET 180601C00205000 C Jun 01, 2018 205.0 0.00 0.21
AET 180601C00207500 C Jun 01, 2018 207.5 0.00 0.15
AET 180601C00210000 C Jun 01, 2018 210.0 0.00 0.10
AET 180601C00212500 C Jun 01, 2018 212.5 0.00 0.10
AET 180601C00220000 C Jun 01, 2018 220.0 0.00 0.10
AET 180601C00230000 C Jun 01, 2018 230.0 0.00 0.10
AET 180601P00135000 P Jun 01, 2018 135.0 0.00 0.10
AET 180601P00140000 P Jun 01, 2018 140.0 0.00 0.10
AET 180601P00144000 P Jun 01, 2018 144.0 0.00 0.10
AET 180601P00145000 P Jun 01, 2018 145.0 0.00 0.10
AET 180601P00146000 P Jun 01, 2018 146.0 0.00 0.10
AET 180601P00147000 P Jun 01, 2018 147.0 0.00 0.10
AET 180601P00148000 P Jun 01, 2018 148.0 0.00 0.10
AET 180601P00149000 P Jun 01, 2018 149.0 0.00 0.10
AET 180601P00150000 P Jun 01, 2018 150.0 0.00 0.11
AET 180601P00152500 P Jun 01, 2018 152.5 0.00 0.19
AET 180601P00155000 P Jun 01, 2018 155.0 0.00 0.28
AET 180601P00157500 P Jun 01, 2018 157.5 0.00 0.14
AET 180601P00160000 P Jun 01, 2018 160.0 0.00 0.62
AET 180601P00162500 P Jun 01, 2018 162.5 0.00 0.85
AET 180601P00165000 P Jun 01, 2018 165.0 0.00 0.89
AET 180601P00167500 P Jun 01, 2018 167.5 0.00 0.91
AET 180601P00170000 P Jun 01, 2018 170.0 0.00 0.99
AET 180601P00172500 P Jun 01, 2018 172.5 0.00 1.20
AET 180601P00175000 P Jun 01, 2018 175.0 0.00 1.71
AET 180601P00177500 P Jun 01, 2018 177.5 0.06 2.63
AET 180601P00180000 P Jun 01, 2018 180.0 1.19 2.65
AET 180601P00182500 P Jun 01, 2018 182.5 2.29 6.05
AET 180601P00185000 P Jun 01, 2018 185.0 4.40 8.80
AET 180601P00187500 P Jun 01, 2018 187.5 6.75 11.45
AET 180601P00190000 P Jun 01, 2018 190.0 9.25 13.90
AET 180601P00192500 P Jun 01, 2018 192.5 11.80 16.35
AET 180601P00195000 P Jun 01, 2018 195.0 14.20 18.95
AET 180601P00197500 P Jun 01, 2018 197.5 16.85 21.20
AET 180601P00200000 P Jun 01, 2018 200.0 19.40 23.75
AET 180601P00202500 P Jun 01, 2018 202.5 21.75 26.30
AET 180601P00205000 P Jun 01, 2018 205.0 24.55 28.85
AET 180601P00207500 P Jun 01, 2018 207.5 26.90 31.25
AET 180601P00210000 P Jun 01, 2018 210.0 29.35 33.90
AET 180601P00212500 P Jun 01, 2018 212.5 31.80 36.35
AET 180601P00220000 P Jun 01, 2018 220.0 39.20 43.85
AET 180601P00230000 P Jun 01, 2018 230.0 49.20 53.85
AET 180608C00144000 C Jun 08, 2018 144.0 32.15 36.80
AET 180608C00145000 C Jun 08, 2018 145.0 31.20 35.80
AET 180608C00146000 C Jun 08, 2018 146.0 30.30 34.70
AET 180608C00147000 C Jun 08, 2018 147.0 29.15 33.90
AET 180608C00148000 C Jun 08, 2018 148.0 28.30 32.70
AET 180608C00149000 C Jun 08, 2018 149.0 27.20 31.90
AET 180608C00150000 C Jun 08, 2018 150.0 26.25 30.80
AET 180608C00152500 C Jun 08, 2018 152.5 23.75 28.40
AET 180608C00155000 C Jun 08, 2018 155.0 21.40 25.75
AET 180608C00157500 C Jun 08, 2018 157.5 18.90 23.30
AET 180608C00160000 C Jun 08, 2018 160.0 16.40 20.85
AET 180608C00162500 C Jun 08, 2018 162.5 14.00 18.25
AET 180608C00165000 C Jun 08, 2018 165.0 11.50 15.80
AET 180608C00167500 C Jun 08, 2018 167.5 9.25 13.20
AET 180608C00170000 C Jun 08, 2018 170.0 6.95 11.00
AET 180608C00172500 C Jun 08, 2018 172.5 4.70 8.75
AET 180608C00175000 C Jun 08, 2018 175.0 2.81 5.60
AET 180608C00177500 C Jun 08, 2018 177.5 1.49 4.60
AET 180608C00180000 C Jun 08, 2018 180.0 0.47 2.94
AET 180608C00182500 C Jun 08, 2018 182.5 0.00 2.23
AET 180608C00185000 C Jun 08, 2018 185.0 0.00 0.69
AET 180608C00187500 C Jun 08, 2018 187.5 0.00 1.06
AET 180608C00190000 C Jun 08, 2018 190.0 0.00 0.80
AET 180608C00192500 C Jun 08, 2018 192.5 0.00 0.64
AET 180608C00195000 C Jun 08, 2018 195.0 0.00 0.58
AET 180608C00197500 C Jun 08, 2018 197.5 0.00 0.55
AET 180608C00200000 C Jun 08, 2018 200.0 0.00 0.55
AET 180608C00202500 C Jun 08, 2018 202.5 0.00 0.53
AET 180608C00205000 C Jun 08, 2018 205.0 0.00 0.51
AET 180608C00207500 C Jun 08, 2018 207.5 0.00 0.46
AET 180608C00210000 C Jun 08, 2018 210.0 0.00 0.41
AET 180608C00212500 C Jun 08, 2018 212.5 0.00 0.33
AET 180608P00144000 P Jun 08, 2018 144.0 0.00 0.27
AET 180608P00145000 P Jun 08, 2018 145.0 0.00 0.31
AET 180608P00146000 P Jun 08, 2018 146.0 0.00 0.38
AET 180608P00147000 P Jun 08, 2018 147.0 0.00 0.42
AET 180608P00148000 P Jun 08, 2018 148.0 0.00 0.46
AET 180608P00149000 P Jun 08, 2018 149.0 0.00 0.53
AET 180608P00150000 P Jun 08, 2018 150.0 0.00 0.57
AET 180608P00152500 P Jun 08, 2018 152.5 0.00 0.69
AET 180608P00155000 P Jun 08, 2018 155.0 0.00 0.79
AET 180608P00157500 P Jun 08, 2018 157.5 0.00 0.83
AET 180608P00160000 P Jun 08, 2018 160.0 0.00 0.86
AET 180608P00162500 P Jun 08, 2018 162.5 0.00 0.90
AET 180608P00165000 P Jun 08, 2018 165.0 0.00 0.96
AET 180608P00167500 P Jun 08, 2018 167.5 0.00 1.13
AET 180608P00170000 P Jun 08, 2018 170.0 0.00 1.44
AET 180608P00172500 P Jun 08, 2018 172.5 0.00 1.77
AET 180608P00175000 P Jun 08, 2018 175.0 0.05 2.37
AET 180608P00177500 P Jun 08, 2018 177.5 0.43 3.20
AET 180608P00180000 P Jun 08, 2018 180.0 1.59 4.45
AET 180608P00182500 P Jun 08, 2018 182.5 3.10 6.75
AET 180608P00185000 P Jun 08, 2018 185.0 5.05 8.70
AET 180608P00187500 P Jun 08, 2018 187.5 6.90 11.45
AET 180608P00190000 P Jun 08, 2018 190.0 9.25 13.95
AET 180608P00192500 P Jun 08, 2018 192.5 12.15 16.15
AET 180608P00195000 P Jun 08, 2018 195.0 14.25 18.80
AET 180608P00197500 P Jun 08, 2018 197.5 16.95 21.25
AET 180608P00200000 P Jun 08, 2018 200.0 19.25 23.85
AET 180608P00202500 P Jun 08, 2018 202.5 21.85 26.30
AET 180608P00205000 P Jun 08, 2018 205.0 24.15 28.95
AET 180608P00207500 P Jun 08, 2018 207.5 26.85 31.35
AET 180608P00210000 P Jun 08, 2018 210.0 29.40 33.90
AET 180608P00212500 P Jun 08, 2018 212.5 31.75 36.45
AET 180615C00130000 C Jun 15, 2018 130.0 46.50 50.75
AET 180615C00135000 C Jun 15, 2018 135.0 41.40 45.85
AET 180615C00140000 C Jun 15, 2018 140.0 36.30 40.90
AET 180615C00145000 C Jun 15, 2018 145.0 31.35 35.90
AET 180615C00150000 C Jun 15, 2018 150.0 26.80 30.00
AET 180615C00152500 C Jun 15, 2018 152.5 23.90 28.40
AET 180615C00155000 C Jun 15, 2018 155.0 21.60 25.30
AET 180615C00157500 C Jun 15, 2018 157.5 19.10 23.50
AET 180615C00160000 C Jun 15, 2018 160.0 16.60 21.00
AET 180615C00162500 C Jun 15, 2018 162.5 14.20 18.55
AET 180615C00165000 C Jun 15, 2018 165.0 12.05 16.20
AET 180615C00167500 C Jun 15, 2018 167.5 9.45 13.80
AET 180615C00170000 C Jun 15, 2018 170.0 7.55 10.00
AET 180615C00172500 C Jun 15, 2018 172.5 5.10 9.30
AET 180615C00175000 C Jun 15, 2018 175.0 5.30 6.50
AET 180615C00177500 C Jun 15, 2018 177.5 2.06 4.85
AET 180615C00180000 C Jun 15, 2018 180.0 0.84 2.70
AET 180615C00182500 C Jun 15, 2018 182.5 0.17 2.72
AET 180615C00185000 C Jun 15, 2018 185.0 0.50 2.11
AET 180615C00187500 C Jun 15, 2018 187.5 0.00 1.60
AET 180615C00190000 C Jun 15, 2018 190.0 0.00 1.22
AET 180615C00192500 C Jun 15, 2018 192.5 0.00 0.89
AET 180615C00195000 C Jun 15, 2018 195.0 0.00 0.74
AET 180615C00197500 C Jun 15, 2018 197.5 0.00 0.65
AET 180615C00200000 C Jun 15, 2018 200.0 0.00 0.60
AET 180615C00210000 C Jun 15, 2018 210.0 0.00 0.53
AET 180615C00220000 C Jun 15, 2018 220.0 0.00 0.36
AET 180615C00230000 C Jun 15, 2018 230.0 0.00 0.20
AET 180615C00240000 C Jun 15, 2018 240.0 0.00 0.11
AET 180615P00130000 P Jun 15, 2018 130.0 0.00 0.15
AET 180615P00135000 P Jun 15, 2018 135.0 0.00 0.26
AET 180615P00140000 P Jun 15, 2018 140.0 0.00 0.43
AET 180615P00145000 P Jun 15, 2018 145.0 0.00 0.65
AET 180615P00150000 P Jun 15, 2018 150.0 0.00 0.86
AET 180615P00152500 P Jun 15, 2018 152.5 0.00 0.91
AET 180615P00155000 P Jun 15, 2018 155.0 0.00 0.94
AET 180615P00157500 P Jun 15, 2018 157.5 0.00 0.98
AET 180615P00160000 P Jun 15, 2018 160.0 0.00 0.71
AET 180615P00162500 P Jun 15, 2018 162.5 0.00 1.14
AET 180615P00165000 P Jun 15, 2018 165.0 0.25 0.71
AET 180615P00167500 P Jun 15, 2018 167.5 0.00 1.61
AET 180615P00170000 P Jun 15, 2018 170.0 0.06 1.90
AET 180615P00172500 P Jun 15, 2018 172.5 0.05 2.36
AET 180615P00175000 P Jun 15, 2018 175.0 0.49 2.82
AET 180615P00177500 P Jun 15, 2018 177.5 1.28 4.05
AET 180615P00180000 P Jun 15, 2018 180.0 2.59 5.30
AET 180615P00182500 P Jun 15, 2018 182.5 3.55 7.55
AET 180615P00185000 P Jun 15, 2018 185.0 5.55 8.45
AET 180615P00187500 P Jun 15, 2018 187.5 7.60 11.25
AET 180615P00190000 P Jun 15, 2018 190.0 9.60 13.95
AET 180615P00192500 P Jun 15, 2018 192.5 12.05 16.45
AET 180615P00195000 P Jun 15, 2018 195.0 14.55 18.95
AET 180615P00197500 P Jun 15, 2018 197.5 16.90 21.20
AET 180615P00200000 P Jun 15, 2018 200.0 19.30 23.85
AET 180615P00210000 P Jun 15, 2018 210.0 29.15 33.90
AET 180615P00220000 P Jun 15, 2018 220.0 39.30 43.90
AET 180615P00230000 P Jun 15, 2018 230.0 49.20 53.95
AET 180615P00240000 P Jun 15, 2018 240.0 59.40 63.95
AET 180622C00144000 C Jun 22, 2018 144.0 32.60 36.70
AET 180622C00145000 C Jun 22, 2018 145.0 31.75 35.80
AET 180622C00146000 C Jun 22, 2018 146.0 30.60 34.90
AET 180622C00147000 C Jun 22, 2018 147.0 29.60 33.95
AET 180622C00148000 C Jun 22, 2018 148.0 28.55 32.95
AET 180622C00149000 C Jun 22, 2018 149.0 27.75 31.90
AET 180622C00150000 C Jun 22, 2018 150.0 26.65 30.70
AET 180622C00152500 C Jun 22, 2018 152.5 24.15 28.45
AET 180622C00155000 C Jun 22, 2018 155.0 21.55 26.10
AET 180622C00157500 C Jun 22, 2018 157.5 19.05 23.60
AET 180622C00160000 C Jun 22, 2018 160.0 16.85 21.10
AET 180622C00162500 C Jun 22, 2018 162.5 14.40 18.75
AET 180622C00165000 C Jun 22, 2018 165.0 12.05 16.35
AET 180622C00167500 C Jun 22, 2018 167.5 9.60 13.95
AET 180622C00170000 C Jun 22, 2018 170.0 7.55 11.80
AET 180622C00172500 C Jun 22, 2018 172.5 5.60 9.80
AET 180622C00175000 C Jun 22, 2018 175.0 4.25 6.90
AET 180622C00177500 C Jun 22, 2018 177.5 2.65 5.45
AET 180622C00180000 C Jun 22, 2018 180.0 1.11 4.15
AET 180622C00182500 C Jun 22, 2018 182.5 0.40 2.95
AET 180622C00185000 C Jun 22, 2018 185.0 0.12 2.30
AET 180622C00187500 C Jun 22, 2018 187.5 0.00 1.79
AET 180622C00190000 C Jun 22, 2018 190.0 0.00 1.43
AET 180622C00192500 C Jun 22, 2018 192.5 0.00 1.14
AET 180622C00195000 C Jun 22, 2018 195.0 0.00 0.99
AET 180622C00197500 C Jun 22, 2018 197.5 0.00 0.81
AET 180622C00200000 C Jun 22, 2018 200.0 0.00 0.71
AET 180622C00202500 C Jun 22, 2018 202.5 0.00 0.64
AET 180622C00205000 C Jun 22, 2018 205.0 0.00 0.59
AET 180622C00207500 C Jun 22, 2018 207.5 0.00 0.56
AET 180622C00210000 C Jun 22, 2018 210.0 0.00 0.55
AET 180622C00212500 C Jun 22, 2018 212.5 0.00 0.53
AET 180622P00144000 P Jun 22, 2018 144.0 0.00 0.83
AET 180622P00145000 P Jun 22, 2018 145.0 0.00 0.88
AET 180622P00146000 P Jun 22, 2018 146.0 0.00 0.91
AET 180622P00147000 P Jun 22, 2018 147.0 0.00 0.93
AET 180622P00148000 P Jun 22, 2018 148.0 0.00 0.96
AET 180622P00149000 P Jun 22, 2018 149.0 0.00 0.98
AET 180622P00150000 P Jun 22, 2018 150.0 0.00 1.00
AET 180622P00152500 P Jun 22, 2018 152.5 0.00 1.04
AET 180622P00155000 P Jun 22, 2018 155.0 0.00 1.08
AET 180622P00157500 P Jun 22, 2018 157.5 0.00 1.17
AET 180622P00160000 P Jun 22, 2018 160.0 0.00 1.26
AET 180622P00162500 P Jun 22, 2018 162.5 0.00 1.41
AET 180622P00165000 P Jun 22, 2018 165.0 0.00 1.66
AET 180622P00167500 P Jun 22, 2018 167.5 0.00 1.85
AET 180622P00170000 P Jun 22, 2018 170.0 0.06 2.27
AET 180622P00172500 P Jun 22, 2018 172.5 0.35 2.88
AET 180622P00175000 P Jun 22, 2018 175.0 0.98 3.45
AET 180622P00177500 P Jun 22, 2018 177.5 1.87 4.50
AET 180622P00180000 P Jun 22, 2018 180.0 2.62 5.65
AET 180622P00182500 P Jun 22, 2018 182.5 4.45 7.15
AET 180622P00185000 P Jun 22, 2018 185.0 6.35 8.85
AET 180622P00187500 P Jun 22, 2018 187.5 7.70 11.70
AET 180622P00190000 P Jun 22, 2018 190.0 10.05 13.60
AET 180622P00192500 P Jun 22, 2018 192.5 12.10 16.45
AET 180622P00195000 P Jun 22, 2018 195.0 14.60 18.90
AET 180622P00197500 P Jun 22, 2018 197.5 16.90 21.25
AET 180622P00200000 P Jun 22, 2018 200.0 19.35 23.75
AET 180622P00202500 P Jun 22, 2018 202.5 21.75 26.40
AET 180622P00205000 P Jun 22, 2018 205.0 24.35 28.95
AET 180622P00207500 P Jun 22, 2018 207.5 26.80 31.35
AET 180622P00210000 P Jun 22, 2018 210.0 29.50 33.80
AET 180622P00212500 P Jun 22, 2018 212.5 31.90 36.40
AET 180629C00144000 C Jun 29, 2018 144.0 32.60 37.15
AET 180629C00145000 C Jun 29, 2018 145.0 31.55 36.10
AET 180629C00146000 C Jun 29, 2018 146.0 30.65 35.10
AET 180629C00147000 C Jun 29, 2018 147.0 29.70 34.05
AET 180629C00148000 C Jun 29, 2018 148.0 28.70 33.10
AET 180629C00149000 C Jun 29, 2018 149.0 27.65 32.15
AET 180629C00150000 C Jun 29, 2018 150.0 26.90 31.10
AET 180629C00152500 C Jun 29, 2018 152.5 24.10 28.60
AET 180629C00155000 C Jun 29, 2018 155.0 21.70 26.15
AET 180629C00157500 C Jun 29, 2018 157.5 19.30 23.80
AET 180629C00160000 C Jun 29, 2018 160.0 16.90 21.10
AET 180629C00162500 C Jun 29, 2018 162.5 14.60 18.80
AET 180629C00165000 C Jun 29, 2018 165.0 12.40 16.40
AET 180629C00167500 C Jun 29, 2018 167.5 10.05 14.15
AET 180629C00170000 C Jun 29, 2018 170.0 8.00 12.20
AET 180629C00172500 C Jun 29, 2018 172.5 6.05 10.20
AET 180629C00175000 C Jun 29, 2018 175.0 4.65 7.95
AET 180629C00177500 C Jun 29, 2018 177.5 3.15 6.10
AET 180629C00180000 C Jun 29, 2018 180.0 1.69 5.05
AET 180629C00182500 C Jun 29, 2018 182.5 0.62 3.50
AET 180629C00185000 C Jun 29, 2018 185.0 0.22 2.89
AET 180629C00187500 C Jun 29, 2018 187.5 0.01 2.08
AET 180629C00190000 C Jun 29, 2018 190.0 0.01 1.74
AET 180629C00192500 C Jun 29, 2018 192.5 0.01 1.31
AET 180629C00195000 C Jun 29, 2018 195.0 0.01 1.31
AET 180629C00197500 C Jun 29, 2018 197.5 0.00 1.01
AET 180629C00200000 C Jun 29, 2018 200.0 0.00 0.84
AET 180629C00202500 C Jun 29, 2018 202.5 0.00 0.73
AET 180629C00205000 C Jun 29, 2018 205.0 0.00 0.65
AET 180629P00144000 P Jun 29, 2018 144.0 0.00 0.96
AET 180629P00145000 P Jun 29, 2018 145.0 0.00 1.00
AET 180629P00146000 P Jun 29, 2018 146.0 0.00 1.02
AET 180629P00147000 P Jun 29, 2018 147.0 0.00 1.04
AET 180629P00148000 P Jun 29, 2018 148.0 0.00 1.06
AET 180629P00149000 P Jun 29, 2018 149.0 0.00 1.08
AET 180629P00150000 P Jun 29, 2018 150.0 0.00 1.10
AET 180629P00152500 P Jun 29, 2018 152.5 0.00 1.16
AET 180629P00155000 P Jun 29, 2018 155.0 0.00 1.26
AET 180629P00157500 P Jun 29, 2018 157.5 0.00 1.34
AET 180629P00160000 P Jun 29, 2018 160.0 0.00 1.42
AET 180629P00162500 P Jun 29, 2018 162.5 0.00 1.68
AET 180629P00165000 P Jun 29, 2018 165.0 0.01 1.95
AET 180629P00167500 P Jun 29, 2018 167.5 0.00 2.08
AET 180629P00170000 P Jun 29, 2018 170.0 0.24 2.53
AET 180629P00172500 P Jun 29, 2018 172.5 0.67 3.15
AET 180629P00175000 P Jun 29, 2018 175.0 1.27 3.90
AET 180629P00177500 P Jun 29, 2018 177.5 1.83 4.90
AET 180629P00180000 P Jun 29, 2018 180.0 3.40 6.10
AET 180629P00182500 P Jun 29, 2018 182.5 4.55 7.30
AET 180629P00185000 P Jun 29, 2018 185.0 5.65 9.90
AET 180629P00187500 P Jun 29, 2018 187.5 8.00 12.00
AET 180629P00190000 P Jun 29, 2018 190.0 10.05 14.15
AET 180629P00192500 P Jun 29, 2018 192.5 12.50 16.10
AET 180629P00195000 P Jun 29, 2018 195.0 14.75 18.75
AET 180629P00197500 P Jun 29, 2018 197.5 16.75 21.40
AET 180629P00200000 P Jun 29, 2018 200.0 19.60 23.70
AET 180629P00202500 P Jun 29, 2018 202.5 21.80 26.25
AET 180629P00205000 P Jun 29, 2018 205.0 24.45 28.95
AET 180706C00147000 C Jul 06, 2018 147.0 29.75 34.10
AET 180706C00148000 C Jul 06, 2018 148.0 28.70 33.15
AET 180706C00149000 C Jul 06, 2018 149.0 27.75 32.20
AET 180706C00150000 C Jul 06, 2018 150.0 26.55 31.20
AET 180706C00152500 C Jul 06, 2018 152.5 24.40 28.70
AET 180706C00155000 C Jul 06, 2018 155.0 21.80 26.15
AET 180706C00157500 C Jul 06, 2018 157.5 19.40 23.80
AET 180706C00160000 C Jul 06, 2018 160.0 17.05 21.40
AET 180706C00162500 C Jul 06, 2018 162.5 14.65 18.95
AET 180706C00165000 C Jul 06, 2018 165.0 12.45 16.70
AET 180706C00167500 C Jul 06, 2018 167.5 10.15 14.35
AET 180706C00170000 C Jul 06, 2018 170.0 8.10 12.40
AET 180706C00172500 C Jul 06, 2018 172.5 6.30 10.40
AET 180706C00175000 C Jul 06, 2018 175.0 5.20 8.35
AET 180706C00177500 C Jul 06, 2018 177.5 3.65 6.35
AET 180706C00180000 C Jul 06, 2018 180.0 2.10 5.10
AET 180706C00182500 C Jul 06, 2018 182.5 0.90 3.90
AET 180706C00185000 C Jul 06, 2018 185.0 0.30 2.98
AET 180706C00187500 C Jul 06, 2018 187.5 0.05 2.56
AET 180706C00190000 C Jul 06, 2018 190.0 0.00 1.78
AET 180706C00192500 C Jul 06, 2018 192.5 0.00 1.48
AET 180706C00195000 C Jul 06, 2018 195.0 0.00 1.26
AET 180706C00197500 C Jul 06, 2018 197.5 0.00 1.08
AET 180706C00200000 C Jul 06, 2018 200.0 0.00 0.97
AET 180706C00202500 C Jul 06, 2018 202.5 0.00 0.79
AET 180706C00205000 C Jul 06, 2018 205.0 0.00 0.69
AET 180706C00207500 C Jul 06, 2018 207.5 0.00 0.62
AET 180706C00210000 C Jul 06, 2018 210.0 0.00 0.57
AET 180706C00212500 C Jul 06, 2018 212.5 0.00 0.53
AET 180706P00147000 P Jul 06, 2018 147.0 0.00 1.10
AET 180706P00148000 P Jul 06, 2018 148.0 0.00 1.12
AET 180706P00149000 P Jul 06, 2018 149.0 0.00 1.15
AET 180706P00150000 P Jul 06, 2018 150.0 0.00 1.18
AET 180706P00152500 P Jul 06, 2018 152.5 0.00 1.26
AET 180706P00155000 P Jul 06, 2018 155.0 0.00 1.34
AET 180706P00157500 P Jul 06, 2018 157.5 0.00 1.46
AET 180706P00160000 P Jul 06, 2018 160.0 0.00 1.51
AET 180706P00162500 P Jul 06, 2018 162.5 0.00 1.86
AET 180706P00165000 P Jul 06, 2018 165.0 0.00 2.11
AET 180706P00167500 P Jul 06, 2018 167.5 0.08 2.25
AET 180706P00170000 P Jul 06, 2018 170.0 0.31 2.75
AET 180706P00172500 P Jul 06, 2018 172.5 0.72 3.40
AET 180706P00175000 P Jul 06, 2018 175.0 1.52 3.90
AET 180706P00177500 P Jul 06, 2018 177.5 2.09 5.05
AET 180706P00180000 P Jul 06, 2018 180.0 3.65 6.25
AET 180706P00182500 P Jul 06, 2018 182.5 5.10 7.65
AET 180706P00185000 P Jul 06, 2018 185.0 6.25 9.95
AET 180706P00187500 P Jul 06, 2018 187.5 7.75 11.95
AET 180706P00190000 P Jul 06, 2018 190.0 10.15 14.15
AET 180706P00192500 P Jul 06, 2018 192.5 12.65 16.25
AET 180706P00195000 P Jul 06, 2018 195.0 14.60 18.90
AET 180706P00197500 P Jul 06, 2018 197.5 17.10 21.30
AET 180706P00200000 P Jul 06, 2018 200.0 19.40 23.80
AET 180706P00202500 P Jul 06, 2018 202.5 21.90 26.45
AET 180706P00205000 P Jul 06, 2018 205.0 24.30 28.85
AET 180706P00207500 P Jul 06, 2018 207.5 26.85 31.30
AET 180706P00210000 P Jul 06, 2018 210.0 29.20 33.80
AET 180706P00212500 P Jul 06, 2018 212.5 31.85 36.40
AET 180720C00090000 C Jul 20, 2018 90.0 86.55 91.10
AET 180720C00095000 C Jul 20, 2018 95.0 81.55 86.00
AET 180720C00100000 C Jul 20, 2018 100.0 76.55 81.00
AET 180720C00105000 C Jul 20, 2018 105.0 71.55 75.95
AET 180720C00110000 C Jul 20, 2018 110.0 66.55 70.95
AET 180720C00115000 C Jul 20, 2018 115.0 61.55 65.95
AET 180720C00120000 C Jul 20, 2018 120.0 56.60 60.90
AET 180720C00125000 C Jul 20, 2018 125.0 51.60 56.25
AET 180720C00130000 C Jul 20, 2018 130.0 46.60 51.05
AET 180720C00135000 C Jul 20, 2018 135.0 41.75 46.10
AET 180720C00140000 C Jul 20, 2018 140.0 36.75 41.30
AET 180720C00145000 C Jul 20, 2018 145.0 31.85 36.20
AET 180720C00150000 C Jul 20, 2018 150.0 27.05 30.00
AET 180720C00155000 C Jul 20, 2018 155.0 22.15 25.85
AET 180720C00160000 C Jul 20, 2018 160.0 18.20 20.90
AET 180720C00165000 C Jul 20, 2018 165.0 13.55 15.45
AET 180720C00170000 C Jul 20, 2018 170.0 9.40 12.30
AET 180720C00175000 C Jul 20, 2018 175.0 6.50 8.95
AET 180720C00180000 C Jul 20, 2018 180.0 3.70 5.25
AET 180720C00185000 C Jul 20, 2018 185.0 0.75 3.50
AET 180720C00190000 C Jul 20, 2018 190.0 0.60 2.58
AET 180720C00195000 C Jul 20, 2018 195.0 0.00 1.86
AET 180720C00200000 C Jul 20, 2018 200.0 0.00 0.60
AET 180720C00210000 C Jul 20, 2018 210.0 0.00 0.62
AET 180720C00220000 C Jul 20, 2018 220.0 0.00 0.43
AET 180720C00230000 C Jul 20, 2018 230.0 0.02 0.35
AET 180720P00090000 P Jul 20, 2018 90.0 0.00 0.10
AET 180720P00095000 P Jul 20, 2018 95.0 0.00 0.10
AET 180720P00100000 P Jul 20, 2018 100.0 0.00 0.10
AET 180720P00105000 P Jul 20, 2018 105.0 0.00 0.10
AET 180720P00110000 P Jul 20, 2018 110.0 0.00 0.15
AET 180720P00115000 P Jul 20, 2018 115.0 0.00 0.24
AET 180720P00120000 P Jul 20, 2018 120.0 0.00 0.35
AET 180720P00125000 P Jul 20, 2018 125.0 0.00 0.45
AET 180720P00130000 P Jul 20, 2018 130.0 0.00 0.50
AET 180720P00135000 P Jul 20, 2018 135.0 0.00 0.87
AET 180720P00140000 P Jul 20, 2018 140.0 0.00 1.03
AET 180720P00145000 P Jul 20, 2018 145.0 0.00 1.18
AET 180720P00150000 P Jul 20, 2018 150.0 0.00 1.37
AET 180720P00155000 P Jul 20, 2018 155.0 0.00 1.60
AET 180720P00160000 P Jul 20, 2018 160.0 0.00 0.73
AET 180720P00165000 P Jul 20, 2018 165.0 0.05 2.49
AET 180720P00170000 P Jul 20, 2018 170.0 0.74 3.60
AET 180720P00175000 P Jul 20, 2018 175.0 2.50 4.75
AET 180720P00180000 P Jul 20, 2018 180.0 4.20 7.25
AET 180720P00185000 P Jul 20, 2018 185.0 6.80 10.05
AET 180720P00190000 P Jul 20, 2018 190.0 11.05 13.90
AET 180720P00195000 P Jul 20, 2018 195.0 14.95 18.70
AET 180720P00200000 P Jul 20, 2018 200.0 20.00 23.10
AET 180720P00210000 P Jul 20, 2018 210.0 29.20 33.85
AET 180720P00220000 P Jul 20, 2018 220.0 39.20 43.90
AET 180720P00230000 P Jul 20, 2018 230.0 49.15 53.90
AET 181019C00090000 C Oct 19, 2018 90.0 86.55 91.10
AET 181019C00095000 C Oct 19, 2018 95.0 81.60 86.15
AET 181019C00100000 C Oct 19, 2018 100.0 76.70 81.15
AET 181019C00105000 C Oct 19, 2018 105.0 71.80 76.25
AET 181019C00110000 C Oct 19, 2018 110.0 66.80 71.30
AET 181019C00115000 C Oct 19, 2018 115.0 61.90 66.40
AET 181019C00120000 C Oct 19, 2018 120.0 57.05 61.40
AET 181019C00125000 C Oct 19, 2018 125.0 52.15 56.40
AET 181019C00130000 C Oct 19, 2018 130.0 47.30 51.60
AET 181019C00135000 C Oct 19, 2018 135.0 42.45 46.60
AET 181019C00140000 C Oct 19, 2018 140.0 37.70 41.80
AET 181019C00145000 C Oct 19, 2018 145.0 33.40 36.65
AET 181019C00150000 C Oct 19, 2018 150.0 28.45 32.40
AET 181019C00155000 C Oct 19, 2018 155.0 24.00 27.80
AET 181019C00160000 C Oct 19, 2018 160.0 19.70 23.60
AET 181019C00165000 C Oct 19, 2018 165.0 15.85 19.40
AET 181019C00170000 C Oct 19, 2018 170.0 12.25 15.75
AET 181019C00175000 C Oct 19, 2018 175.0 9.20 12.20
AET 181019C00180000 C Oct 19, 2018 180.0 6.45 9.40
AET 181019C00185000 C Oct 19, 2018 185.0 3.95 7.00
AET 181019C00190000 C Oct 19, 2018 190.0 2.06 4.75
AET 181019C00195000 C Oct 19, 2018 195.0 0.44 3.65
AET 181019C00200000 C Oct 19, 2018 200.0 0.07 2.54
AET 181019C00210000 C Oct 19, 2018 210.0 0.00 0.94
AET 181019C00220000 C Oct 19, 2018 220.0 0.00 0.73
AET 181019C00230000 C Oct 19, 2018 230.0 0.00 0.35
AET 181019C00240000 C Oct 19, 2018 240.0 0.00 0.19
AET 181019C00250000 C Oct 19, 2018 250.0 0.00 0.12
AET 181019P00090000 P Oct 19, 2018 90.0 0.00 0.17
AET 181019P00095000 P Oct 19, 2018 95.0 0.00 0.25
AET 181019P00100000 P Oct 19, 2018 100.0 0.00 0.37
AET 181019P00105000 P Oct 19, 2018 105.0 0.00 0.48
AET 181019P00110000 P Oct 19, 2018 110.0 0.00 0.68
AET 181019P00115000 P Oct 19, 2018 115.0 0.00 0.91
AET 181019P00120000 P Oct 19, 2018 120.0 0.00 1.13
AET 181019P00125000 P Oct 19, 2018 125.0 0.00 1.39
AET 181019P00130000 P Oct 19, 2018 130.0 0.00 1.53
AET 181019P00135000 P Oct 19, 2018 135.0 0.00 1.71
AET 181019P00140000 P Oct 19, 2018 140.0 0.00 1.90
AET 181019P00145000 P Oct 19, 2018 145.0 0.00 1.25
AET 181019P00150000 P Oct 19, 2018 150.0 0.07 2.45
AET 181019P00155000 P Oct 19, 2018 155.0 0.32 2.98
AET 181019P00160000 P Oct 19, 2018 160.0 0.66 3.80
AET 181019P00165000 P Oct 19, 2018 165.0 1.70 4.90
AET 181019P00170000 P Oct 19, 2018 170.0 2.87 6.25
AET 181019P00175000 P Oct 19, 2018 175.0 5.15 7.95
AET 181019P00180000 P Oct 19, 2018 180.0 7.25 10.20
AET 181019P00185000 P Oct 19, 2018 185.0 9.75 12.95
AET 181019P00190000 P Oct 19, 2018 190.0 12.50 16.80
AET 181019P00195000 P Oct 19, 2018 195.0 15.95 20.15
AET 181019P00200000 P Oct 19, 2018 200.0 20.00 24.50
AET 181019P00210000 P Oct 19, 2018 210.0 29.60 33.70
AET 181019P00220000 P Oct 19, 2018 220.0 39.20 43.95
AET 181019P00230000 P Oct 19, 2018 230.0 49.20 53.95
AET 181019P00240000 P Oct 19, 2018 240.0 59.30 63.80
AET 181019P00250000 P Oct 19, 2018 250.0 69.30 73.80
AET 190118C00055000 C Jan 18, 2019 55.0 121.35 125.85
AET 190118C00060000 C Jan 18, 2019 60.0 116.75 120.40
AET 190118C00065000 C Jan 18, 2019 65.0 111.35 115.80
AET 190118C00070000 C Jan 18, 2019 70.0 106.45 110.95
AET 190118C00075000 C Jan 18, 2019 75.0 101.60 106.00
AET 190118C00080000 C Jan 18, 2019 80.0 96.95 100.75
AET 190118C00085000 C Jan 18, 2019 85.0 91.70 96.20
AET 190118C00090000 C Jan 18, 2019 90.0 86.85 91.20
AET 190118C00095000 C Jan 18, 2019 95.0 82.10 86.35
AET 190118C00100000 C Jan 18, 2019 100.0 77.10 80.90
AET 190118C00105000 C Jan 18, 2019 105.0 72.50 76.00
AET 190118C00110000 C Jan 18, 2019 110.0 67.65 71.55
AET 190118C00115000 C Jan 18, 2019 115.0 62.75 66.50
AET 190118C00120000 C Jan 18, 2019 120.0 57.90 61.70
AET 190118C00125000 C Jan 18, 2019 125.0 53.30 56.70
AET 190118C00130000 C Jan 18, 2019 130.0 48.55 52.05
AET 190118C00135000 C Jan 18, 2019 135.0 43.95 47.15
AET 190118C00140000 C Jan 18, 2019 140.0 39.35 43.10
AET 190118C00145000 C Jan 18, 2019 145.0 34.70 38.00
AET 190118C00150000 C Jan 18, 2019 150.0 30.40 33.60
AET 190118C00155000 C Jan 18, 2019 155.0 26.35 30.30
AET 190118C00160000 C Jan 18, 2019 160.0 22.40 25.60
AET 190118C00165000 C Jan 18, 2019 165.0 18.70 22.10
AET 190118C00170000 C Jan 18, 2019 170.0 15.25 18.50
AET 190118C00175000 C Jan 18, 2019 175.0 12.20 15.20
AET 190118C00180000 C Jan 18, 2019 180.0 9.25 12.10
AET 190118C00185000 C Jan 18, 2019 185.0 6.55 9.80
AET 190118C00190000 C Jan 18, 2019 190.0 4.35 7.60
AET 190118C00195000 C Jan 18, 2019 195.0 2.65 5.75
AET 190118C00200000 C Jan 18, 2019 200.0 2.40 4.60
AET 190118C00210000 C Jan 18, 2019 210.0 0.70 1.50
AET 190118C00220000 C Jan 18, 2019 220.0 0.00 1.67
AET 190118C00230000 C Jan 18, 2019 230.0 0.00 0.83
AET 190118C00240000 C Jan 18, 2019 240.0 0.00 0.40
AET 190118C00250000 C Jan 18, 2019 250.0 0.00 0.20
AET 190118P00055000 P Jan 18, 2019 55.0 0.00 0.10
AET 190118P00060000 P Jan 18, 2019 60.0 0.00 0.10
AET 190118P00065000 P Jan 18, 2019 65.0 0.00 0.10
AET 190118P00070000 P Jan 18, 2019 70.0 0.00 0.11
AET 190118P00075000 P Jan 18, 2019 75.0 0.05 0.16
AET 190118P00080000 P Jan 18, 2019 80.0 0.00 0.23
AET 190118P00085000 P Jan 18, 2019 85.0 0.00 0.33
AET 190118P00090000 P Jan 18, 2019 90.0 0.00 0.47
AET 190118P00095000 P Jan 18, 2019 95.0 0.10 0.63
AET 190118P00100000 P Jan 18, 2019 100.0 0.00 0.84
AET 190118P00105000 P Jan 18, 2019 105.0 0.00 1.08
AET 190118P00110000 P Jan 18, 2019 110.0 0.00 0.74
AET 190118P00115000 P Jan 18, 2019 115.0 0.00 1.00
AET 190118P00120000 P Jan 18, 2019 120.0 0.00 1.98
AET 190118P00125000 P Jan 18, 2019 125.0 0.00 2.18
AET 190118P00130000 P Jan 18, 2019 130.0 0.00 2.32
AET 190118P00135000 P Jan 18, 2019 135.0 0.07 2.64
AET 190118P00140000 P Jan 18, 2019 140.0 0.07 2.96
AET 190118P00145000 P Jan 18, 2019 145.0 1.50 3.45
AET 190118P00150000 P Jan 18, 2019 150.0 0.62 4.10
AET 190118P00155000 P Jan 18, 2019 155.0 1.46 5.05
AET 190118P00160000 P Jan 18, 2019 160.0 2.65 5.95
AET 190118P00165000 P Jan 18, 2019 165.0 4.05 7.30
AET 190118P00170000 P Jan 18, 2019 170.0 5.90 8.75
AET 190118P00175000 P Jan 18, 2019 175.0 7.40 10.55
AET 190118P00180000 P Jan 18, 2019 180.0 9.45 11.40
AET 190118P00185000 P Jan 18, 2019 185.0 12.00 15.05
AET 190118P00190000 P Jan 18, 2019 190.0 14.95 17.90
AET 190118P00195000 P Jan 18, 2019 195.0 18.20 21.15
AET 190118P00200000 P Jan 18, 2019 200.0 21.95 24.75
AET 190118P00210000 P Jan 18, 2019 210.0 29.75 33.85
AET 190118P00220000 P Jan 18, 2019 220.0 39.25 43.80
AET 190118P00230000 P Jan 18, 2019 230.0 49.25 53.85
AET 190118P00240000 P Jan 18, 2019 240.0 59.30 63.80
AET 190118P00250000 P Jan 18, 2019 250.0 69.20 73.85
AET 200117C00080000 C Jan 17, 2020 80.0 96.90 101.20
AET 200117C00085000 C Jan 17, 2020 85.0 92.10 96.40
AET 200117C00090000 C Jan 17, 2020 90.0 87.50 91.60
AET 200117C00095000 C Jan 17, 2020 95.0 82.90 86.80
AET 200117C00100000 C Jan 17, 2020 100.0 78.30 82.20
AET 200117C00105000 C Jan 17, 2020 105.0 73.70 77.60
AET 200117C00110000 C Jan 17, 2020 110.0 69.10 73.20
AET 200117C00115000 C Jan 17, 2020 115.0 64.70 68.80
AET 200117C00120000 C Jan 17, 2020 120.0 60.10 64.40
AET 200117C00125000 C Jan 17, 2020 125.0 55.90 60.20
AET 200117C00130000 C Jan 17, 2020 130.0 51.50 56.00
AET 200117C00135000 C Jan 17, 2020 135.0 47.50 51.80
AET 200117C00140000 C Jan 17, 2020 140.0 43.50 47.80
AET 200117C00145000 C Jan 17, 2020 145.0 39.70 44.00
AET 200117C00150000 C Jan 17, 2020 150.0 36.15 40.20
AET 200117C00155000 C Jan 17, 2020 155.0 32.30 36.60
AET 200117C00160000 C Jan 17, 2020 160.0 29.05 33.20
AET 200117C00165000 C Jan 17, 2020 165.0 25.75 29.80
AET 200117C00170000 C Jan 17, 2020 170.0 22.70 26.80
AET 200117C00175000 C Jan 17, 2020 175.0 19.90 23.80
AET 200117C00180000 C Jan 17, 2020 180.0 17.00 21.20
AET 200117C00185000 C Jan 17, 2020 185.0 14.50 18.60
AET 200117C00190000 C Jan 17, 2020 190.0 12.10 15.50
AET 200117C00195000 C Jan 17, 2020 195.0 10.00 14.50
AET 200117C00200000 C Jan 17, 2020 200.0 8.00 12.05
AET 200117C00210000 C Jan 17, 2020 210.0 6.00 8.80
AET 200117C00220000 C Jan 17, 2020 220.0 2.50 6.60
AET 200117C00230000 C Jan 17, 2020 230.0 0.50 5.00
AET 200117C00240000 C Jan 17, 2020 240.0 0.10 4.40
AET 200117P00080000 P Jan 17, 2020 80.0 0.00 1.09
AET 200117P00085000 P Jan 17, 2020 85.0 0.00 1.38
AET 200117P00090000 P Jan 17, 2020 90.0 0.00 1.72
AET 200117P00095000 P Jan 17, 2020 95.0 0.00 2.10
AET 200117P00100000 P Jan 17, 2020 100.0 0.00 2.50
AET 200117P00105000 P Jan 17, 2020 105.0 0.00 3.00
AET 200117P00110000 P Jan 17, 2020 110.0 0.00 3.55
AET 200117P00115000 P Jan 17, 2020 115.0 0.05 4.15
AET 200117P00120000 P Jan 17, 2020 120.0 0.05 4.75
AET 200117P00125000 P Jan 17, 2020 125.0 0.50 4.90
AET 200117P00130000 P Jan 17, 2020 130.0 1.00 4.90
AET 200117P00135000 P Jan 17, 2020 135.0 2.25 6.40
AET 200117P00140000 P Jan 17, 2020 140.0 2.50 6.35
AET 200117P00145000 P Jan 17, 2020 145.0 3.50 7.35
AET 200117P00150000 P Jan 17, 2020 150.0 6.25 8.70
AET 200117P00155000 P Jan 17, 2020 155.0 7.10 10.65
AET 200117P00160000 P Jan 17, 2020 160.0 7.50 11.50
AET 200117P00165000 P Jan 17, 2020 165.0 9.00 13.00
AET 200117P00170000 P Jan 17, 2020 170.0 11.00 14.60
AET 200117P00175000 P Jan 17, 2020 175.0 13.00 17.00
AET 200117P00180000 P Jan 17, 2020 180.0 15.00 19.00
AET 200117P00185000 P Jan 17, 2020 185.0 17.50 21.60
AET 200117P00190000 P Jan 17, 2020 190.0 20.00 23.40
AET 200117P00195000 P Jan 17, 2020 195.0 22.50 26.20
AET 200117P00200000 P Jan 17, 2020 200.0 26.00 29.20
AET 200117P00210000 P Jan 17, 2020 210.0 32.50 36.20
AET 200117P00220000 P Jan 17, 2020 220.0 40.50 44.40
AET 200117P00230000 P Jan 17, 2020 230.0 49.55 54.00
AET 200117P00240000 P Jan 17, 2020 240.0 59.10 64.00
OPRA data is delayed 15 minutes.