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 (2014-06-13)Premium Content

Aetna Inc (AET)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 140822C00047000 C 08/22/14 47.0 30.90 32.35
AET 140822C00048000 C 08/22/14 48.0 29.90 31.35
AET 140822C00049000 C 08/22/14 49.0 28.90 30.35
AET 140822C00050000 C 08/22/14 50.0 27.90 29.35
AET 140822C00055000 C 08/22/14 55.0 22.90 24.45
AET 140822C00060000 C 08/22/14 60.0 18.05 19.45
AET 140822C00065000 C 08/22/14 65.0 13.35 14.35
AET 140822C00068500 C 08/22/14 68.5 9.90 10.90
AET 140822C00069000 C 08/22/14 69.0 9.40 10.35
AET 140822C00069500 C 08/22/14 69.5 8.90 9.85
AET 140822C00070000 C 08/22/14 70.0 8.40 9.35
AET 140822C00070500 C 08/22/14 70.5 7.90 8.85
AET 140822C00071000 C 08/22/14 71.0 7.35 8.35
AET 140822C00071500 C 08/22/14 71.5 6.85 7.85
AET 140822C00072000 C 08/22/14 72.0 6.30 7.35
AET 140822C00072500 C 08/22/14 72.5 5.80 6.85
AET 140822C00073000 C 08/22/14 73.0 5.25 6.35
AET 140822C00073500 C 08/22/14 73.5 4.75 5.85
AET 140822C00074000 C 08/22/14 74.0 4.25 5.35
AET 140822C00074500 C 08/22/14 74.5 3.75 4.85
AET 140822C00075000 C 08/22/14 75.0 3.25 4.35
AET 140822C00076000 C 08/22/14 76.0 2.23 3.35
AET 140822C00077000 C 08/22/14 77.0 1.45 2.39
AET 140822C00078000 C 08/22/14 78.0 1.22 1.50
AET 140822C00079000 C 08/22/14 79.0 0.51 0.64
AET 140822C00080000 C 08/22/14 80.0 0.15 0.20
AET 140822C00081000 C 08/22/14 81.0 0.00 0.13
AET 140822C00082000 C 08/22/14 82.0 0.00 0.12
AET 140822C00083000 C 08/22/14 83.0 0.00 0.11
AET 140822C00084000 C 08/22/14 84.0 0.00 0.08
AET 140822C00085000 C 08/22/14 85.0 0.00 0.03
AET 140822C00086000 C 08/22/14 86.0 0.00 0.04
AET 140822C00087000 C 08/22/14 87.0 0.00 0.04
AET 140822C00088000 C 08/22/14 88.0 0.00 0.04
AET 140822C00089000 C 08/22/14 89.0 0.00 0.04
AET 140822C00090000 C 08/22/14 90.0 0.00 0.03
AET 140822C00091000 C 08/22/14 91.0 0.00 0.03
AET 140822C00092000 C 08/22/14 92.0 0.00 0.03
AET 140822C00093000 C 08/22/14 93.0 0.00 0.03
AET 140822C00094000 C 08/22/14 94.0 0.00 0.03
AET 140822C00095000 C 08/22/14 95.0 0.00 0.03
AET 140822C00096000 C 08/22/14 96.0 0.00 0.03
AET 140822C00097000 C 08/22/14 97.0 0.00 0.03
AET 140822C00098000 C 08/22/14 98.0 0.00 0.03
AET 140822C00099000 C 08/22/14 99.0 0.00 0.03
AET 140822C00100000 C 08/22/14 100.0 0.00 0.03
AET 140822C00101000 C 08/22/14 101.0 0.00 0.03
AET 140822C00105000 C 08/22/14 105.0 0.00 0.03
AET 140822C00110000 C 08/22/14 110.0 0.00 0.03
AET 140822C00115000 C 08/22/14 115.0 0.00 0.03
AET 140822P00047000 P 08/22/14 47.0 0.00 0.03
AET 140822P00048000 P 08/22/14 48.0 0.00 0.03
AET 140822P00049000 P 08/22/14 49.0 0.00 0.03
AET 140822P00050000 P 08/22/14 50.0 0.00 0.03
AET 140822P00055000 P 08/22/14 55.0 0.00 0.03
AET 140822P00060000 P 08/22/14 60.0 0.00 0.03
AET 140822P00065000 P 08/22/14 65.0 0.00 0.03
AET 140822P00068500 P 08/22/14 68.5 0.00 0.04
AET 140822P00069000 P 08/22/14 69.0 0.00 0.03
AET 140822P00069500 P 08/22/14 69.5 0.00 0.04
AET 140822P00070000 P 08/22/14 70.0 0.00 0.04
AET 140822P00070500 P 08/22/14 70.5 0.00 0.05
AET 140822P00071000 P 08/22/14 71.0 0.00 0.07
AET 140822P00071500 P 08/22/14 71.5 0.00 0.09
AET 140822P00072000 P 08/22/14 72.0 0.00 0.09
AET 140822P00072500 P 08/22/14 72.5 0.00 0.12
AET 140822P00073000 P 08/22/14 73.0 0.00 0.12
AET 140822P00073500 P 08/22/14 73.5 0.00 0.13
AET 140822P00074000 P 08/22/14 74.0 0.00 0.13
AET 140822P00074500 P 08/22/14 74.5 0.00 0.05
AET 140822P00075000 P 08/22/14 75.0 0.00 0.13
AET 140822P00076000 P 08/22/14 76.0 0.01 0.13
AET 140822P00077000 P 08/22/14 77.0 0.05 0.08
AET 140822P00078000 P 08/22/14 78.0 0.13 0.19
AET 140822P00079000 P 08/22/14 79.0 0.42 0.50
AET 140822P00080000 P 08/22/14 80.0 1.02 1.14
AET 140822P00081000 P 08/22/14 81.0 1.70 2.03
AET 140822P00082000 P 08/22/14 82.0 2.71 3.05
AET 140822P00083000 P 08/22/14 83.0 3.70 4.05
AET 140822P00084000 P 08/22/14 84.0 4.65 5.05
AET 140822P00085000 P 08/22/14 85.0 5.65 6.60
AET 140822P00086000 P 08/22/14 86.0 6.65 7.55
AET 140822P00087000 P 08/22/14 87.0 7.65 8.55
AET 140822P00088000 P 08/22/14 88.0 8.65 9.50
AET 140822P00089000 P 08/22/14 89.0 9.65 10.50
AET 140822P00090000 P 08/22/14 90.0 10.40 11.55
AET 140822P00091000 P 08/22/14 91.0 11.40 12.55
AET 140822P00092000 P 08/22/14 92.0 12.40 13.55
AET 140822P00093000 P 08/22/14 93.0 13.40 14.55
AET 140822P00094000 P 08/22/14 94.0 14.40 15.55
AET 140822P00095000 P 08/22/14 95.0 15.40 16.55
AET 140822P00096000 P 08/22/14 96.0 16.40 17.55
AET 140822P00097000 P 08/22/14 97.0 17.40 18.55
AET 140822P00098000 P 08/22/14 98.0 18.40 19.55
AET 140822P00099000 P 08/22/14 99.0 19.35 20.55
AET 140822P00100000 P 08/22/14 100.0 20.40 21.55
AET 140822P00101000 P 08/22/14 101.0 21.35 22.50
AET 140822P00105000 P 08/22/14 105.0 24.95 26.50
AET 140822P00110000 P 08/22/14 110.0 30.05 31.50
AET 140822P00115000 P 08/22/14 115.0 35.30 36.55
AET 140829C00070000 C 08/29/14 70.0 8.25 9.40
AET 140829C00071000 C 08/29/14 71.0 7.20 8.40
AET 140829C00071500 C 08/29/14 71.5 6.70 7.90
AET 140829C00072000 C 08/29/14 72.0 6.20 7.40
AET 140829C00072500 C 08/29/14 72.5 5.75 6.90
AET 140829C00073000 C 08/29/14 73.0 5.25 6.40
AET 140829C00073500 C 08/29/14 73.5 4.75 5.90
AET 140829C00074000 C 08/29/14 74.0 4.25 5.45
AET 140829C00074500 C 08/29/14 74.5 3.75 4.95
AET 140829C00075000 C 08/29/14 75.0 3.30 4.45
AET 140829C00076000 C 08/29/14 76.0 2.63 3.50
AET 140829C00077000 C 08/29/14 77.0 2.02 2.56
AET 140829C00078000 C 08/29/14 78.0 1.36 1.67
AET 140829C00079000 C 08/29/14 79.0 0.90 0.97
AET 140829C00080000 C 08/29/14 80.0 0.46 0.52
AET 140829C00081000 C 08/29/14 81.0 0.21 0.26
AET 140829C00082000 C 08/29/14 82.0 0.03 0.15
AET 140829C00083000 C 08/29/14 83.0 0.03 0.13
AET 140829C00084000 C 08/29/14 84.0 0.01 0.12
AET 140829C00085000 C 08/29/14 85.0 0.05 0.10
AET 140829C00086000 C 08/29/14 86.0 0.00 0.08
AET 140829C00087000 C 08/29/14 87.0 0.00 0.07
AET 140829C00088000 C 08/29/14 88.0 0.00 0.06
AET 140829C00089000 C 08/29/14 89.0 0.00 0.05
AET 140829C00090000 C 08/29/14 90.0 0.00 0.04
AET 140829C00091000 C 08/29/14 91.0 0.00 0.04
AET 140829C00092000 C 08/29/14 92.0 0.00 0.04
AET 140829C00093000 C 08/29/14 93.0 0.00 0.04
AET 140829C00094000 C 08/29/14 94.0 0.00 0.04
AET 140829C00095000 C 08/29/14 95.0 0.00 0.03
AET 140829C00096000 C 08/29/14 96.0 0.00 0.03
AET 140829C00097000 C 08/29/14 97.0 0.00 0.03
AET 140829P00070000 P 08/29/14 70.0 0.02 0.11
AET 140829P00071000 P 08/29/14 71.0 0.02 0.15
AET 140829P00071500 P 08/29/14 71.5 0.02 0.15
AET 140829P00072000 P 08/29/14 72.0 0.03 0.05
AET 140829P00072500 P 08/29/14 72.5 0.04 0.14
AET 140829P00073000 P 08/29/14 73.0 0.04 0.15
AET 140829P00073500 P 08/29/14 73.5 0.03 0.19
AET 140829P00074000 P 08/29/14 74.0 0.06 0.13
AET 140829P00074500 P 08/29/14 74.5 0.07 0.20
AET 140829P00075000 P 08/29/14 75.0 0.08 0.16
AET 140829P00076000 P 08/29/14 76.0 0.13 0.21
AET 140829P00077000 P 08/29/14 77.0 0.22 0.28
AET 140829P00078000 P 08/29/14 78.0 0.42 0.50
AET 140829P00079000 P 08/29/14 79.0 0.78 0.86
AET 140829P00080000 P 08/29/14 80.0 1.33 1.45
AET 140829P00081000 P 08/29/14 81.0 2.06 2.30
AET 140829P00082000 P 08/29/14 82.0 2.80 3.30
AET 140829P00083000 P 08/29/14 83.0 3.75 4.35
AET 140829P00084000 P 08/29/14 84.0 4.75 5.30
AET 140829P00085000 P 08/29/14 85.0 5.70 6.65
AET 140829P00086000 P 08/29/14 86.0 6.70 7.65
AET 140829P00087000 P 08/29/14 87.0 7.70 8.60
AET 140829P00088000 P 08/29/14 88.0 8.65 9.60
AET 140829P00089000 P 08/29/14 89.0 9.65 10.55
AET 140829P00090000 P 08/29/14 90.0 10.55 11.55
AET 140829P00091000 P 08/29/14 91.0 11.55 12.55
AET 140829P00092000 P 08/29/14 92.0 12.55 13.50
AET 140829P00093000 P 08/29/14 93.0 13.55 14.55
AET 140829P00094000 P 08/29/14 94.0 14.55 15.55
AET 140829P00095000 P 08/29/14 95.0 15.55 16.55
AET 140829P00096000 P 08/29/14 96.0 16.55 17.55
AET 140829P00097000 P 08/29/14 97.0 17.40 18.55
AET 140905C00070000 C 09/05/14 70.0 8.20 9.45
AET 140905C00071000 C 09/05/14 71.0 7.20 8.45
AET 140905C00072000 C 09/05/14 72.0 6.20 7.50
AET 140905C00072500 C 09/05/14 72.5 5.70 7.00
AET 140905C00073000 C 09/05/14 73.0 5.25 6.50
AET 140905C00073500 C 09/05/14 73.5 4.75 6.05
AET 140905C00074000 C 09/05/14 74.0 4.25 5.55
AET 140905C00074500 C 09/05/14 74.5 3.85 5.05
AET 140905C00075000 C 09/05/14 75.0 3.50 4.50
AET 140905C00076000 C 09/05/14 76.0 2.64 3.45
AET 140905C00077000 C 09/05/14 77.0 2.40 2.61
AET 140905C00078000 C 09/05/14 78.0 1.73 1.85
AET 140905C00079000 C 09/05/14 79.0 1.14 1.22
AET 140905C00080000 C 09/05/14 80.0 0.69 0.81
AET 140905C00081000 C 09/05/14 81.0 0.38 0.47
AET 140905C00082000 C 09/05/14 82.0 0.08 0.26
AET 140905C00083000 C 09/05/14 83.0 0.04 0.18
AET 140905C00084000 C 09/05/14 84.0 0.02 0.19
AET 140905C00085000 C 09/05/14 85.0 0.00 0.13
AET 140905C00086000 C 09/05/14 86.0 0.00 0.11
AET 140905C00087000 C 09/05/14 87.0 0.00 0.09
AET 140905C00088000 C 09/05/14 88.0 0.00 0.07
AET 140905C00089000 C 09/05/14 89.0 0.00 0.06
AET 140905C00090000 C 09/05/14 90.0 0.00 0.05
AET 140905C00091000 C 09/05/14 91.0 0.00 0.04
AET 140905C00092000 C 09/05/14 92.0 0.00 0.04
AET 140905C00093000 C 09/05/14 93.0 0.00 0.04
AET 140905C00094000 C 09/05/14 94.0 0.00 0.04
AET 140905C00095000 C 09/05/14 95.0 0.00 0.04
AET 140905C00096000 C 09/05/14 96.0 0.00 0.04
AET 140905C00097000 C 09/05/14 97.0 0.00 0.03
AET 140905C00098000 C 09/05/14 98.0 0.00 0.03
AET 140905C00099000 C 09/05/14 99.0 0.00 0.03
AET 140905C00100000 C 09/05/14 100.0 0.00 0.03
AET 140905C00101000 C 09/05/14 101.0 0.00 0.03
AET 140905C00102000 C 09/05/14 102.0 0.00 0.03
AET 140905P00070000 P 09/05/14 70.0 0.04 0.14
AET 140905P00071000 P 09/05/14 71.0 0.05 0.20
AET 140905P00072000 P 09/05/14 72.0 0.06 0.19
AET 140905P00072500 P 09/05/14 72.5 0.08 0.19
AET 140905P00073000 P 09/05/14 73.0 0.10 0.25
AET 140905P00073500 P 09/05/14 73.5 0.09 0.24
AET 140905P00074000 P 09/05/14 74.0 0.12 0.24
AET 140905P00074500 P 09/05/14 74.5 0.15 0.32
AET 140905P00075000 P 09/05/14 75.0 0.18 0.28
AET 140905P00076000 P 09/05/14 76.0 0.25 0.30
AET 140905P00077000 P 09/05/14 77.0 0.39 0.45
AET 140905P00078000 P 09/05/14 78.0 0.64 0.70
AET 140905P00079000 P 09/05/14 79.0 1.02 1.09
AET 140905P00080000 P 09/05/14 80.0 1.56 1.65
AET 140905P00081000 P 09/05/14 81.0 2.24 2.34
AET 140905P00082000 P 09/05/14 82.0 2.91 3.40
AET 140905P00083000 P 09/05/14 83.0 3.75 4.90
AET 140905P00084000 P 09/05/14 84.0 4.70 5.80
AET 140905P00085000 P 09/05/14 85.0 5.70 6.70
AET 140905P00086000 P 09/05/14 86.0 6.65 7.65
AET 140905P00087000 P 09/05/14 87.0 7.65 8.65
AET 140905P00088000 P 09/05/14 88.0 8.65 9.60
AET 140905P00089000 P 09/05/14 89.0 9.55 10.55
AET 140905P00090000 P 09/05/14 90.0 10.40 11.55
AET 140905P00091000 P 09/05/14 91.0 11.40 12.50
AET 140905P00092000 P 09/05/14 92.0 12.40 13.50
AET 140905P00093000 P 09/05/14 93.0 12.90 14.50
AET 140905P00094000 P 09/05/14 94.0 14.35 15.50
AET 140905P00095000 P 09/05/14 95.0 15.40 16.50
AET 140905P00096000 P 09/05/14 96.0 16.40 17.50
AET 140905P00097000 P 09/05/14 97.0 16.90 18.50
AET 140905P00098000 P 09/05/14 98.0 18.40 19.50
AET 140905P00099000 P 09/05/14 99.0 19.30 20.55
AET 140905P00100000 P 09/05/14 100.0 20.35 21.55
AET 140905P00101000 P 09/05/14 101.0 21.30 22.55
AET 140905P00102000 P 09/05/14 102.0 22.35 23.55
AET 140912C00070000 C 09/12/14 70.0 8.15 9.45
AET 140912C00070500 C 09/12/14 70.5 7.65 9.00
AET 140912C00071000 C 09/12/14 71.0 7.20 8.50
AET 140912C00071500 C 09/12/14 71.5 6.70 8.00
AET 140912C00072000 C 09/12/14 72.0 6.20 7.50
AET 140912C00072500 C 09/12/14 72.5 5.75 7.00
AET 140912C00073000 C 09/12/14 73.0 5.25 6.55
AET 140912C00073500 C 09/12/14 73.5 4.80 6.10
AET 140912C00074000 C 09/12/14 74.0 4.35 5.60
AET 140912C00074500 C 09/12/14 74.5 3.85 5.10
AET 140912C00075000 C 09/12/14 75.0 3.45 4.65
AET 140912C00076000 C 09/12/14 76.0 3.05 3.65
AET 140912C00077000 C 09/12/14 77.0 2.69 2.87
AET 140912C00078000 C 09/12/14 78.0 2.00 2.10
AET 140912C00079000 C 09/12/14 79.0 1.42 1.48
AET 140912C00080000 C 09/12/14 80.0 0.93 1.08
AET 140912C00081000 C 09/12/14 81.0 0.58 0.66
AET 140912C00082000 C 09/12/14 82.0 0.17 0.43
AET 140912C00083000 C 09/12/14 83.0 0.12 0.25
AET 140912C00084000 C 09/12/14 84.0 0.05 0.25
AET 140912C00085000 C 09/12/14 85.0 0.02 0.13
AET 140912C00086000 C 09/12/14 86.0 0.00 0.13
AET 140912C00087000 C 09/12/14 87.0 0.00 0.12
AET 140912C00088000 C 09/12/14 88.0 0.00 0.10
AET 140912C00089000 C 09/12/14 89.0 0.00 0.07
AET 140912C00090000 C 09/12/14 90.0 0.00 0.06
AET 140912C00091000 C 09/12/14 91.0 0.00 0.05
AET 140912C00092000 C 09/12/14 92.0 0.00 0.04
AET 140912C00093000 C 09/12/14 93.0 0.00 0.04
AET 140912C00094000 C 09/12/14 94.0 0.00 0.04
AET 140912C00095000 C 09/12/14 95.0 0.00 0.04
AET 140912C00096000 C 09/12/14 96.0 0.00 0.04
AET 140912C00097000 C 09/12/14 97.0 0.00 0.04
AET 140912P00070000 P 09/12/14 70.0 0.07 0.14
AET 140912P00070500 P 09/12/14 70.5 0.08 0.20
AET 140912P00071000 P 09/12/14 71.0 0.09 0.23
AET 140912P00071500 P 09/12/14 71.5 0.11 0.24
AET 140912P00072000 P 09/12/14 72.0 0.11 0.23
AET 140912P00072500 P 09/12/14 72.5 0.12 0.28
AET 140912P00073000 P 09/12/14 73.0 0.15 0.31
AET 140912P00073500 P 09/12/14 73.5 0.16 0.33
AET 140912P00074000 P 09/12/14 74.0 0.21 0.26
AET 140912P00074500 P 09/12/14 74.5 0.24 0.39
AET 140912P00075000 P 09/12/14 75.0 0.28 0.34
AET 140912P00076000 P 09/12/14 76.0 0.41 0.47
AET 140912P00077000 P 09/12/14 77.0 0.61 0.66
AET 140912P00078000 P 09/12/14 78.0 0.89 1.05
AET 140912P00079000 P 09/12/14 79.0 1.29 1.39
AET 140912P00080000 P 09/12/14 80.0 1.81 1.89
AET 140912P00081000 P 09/12/14 81.0 2.35 2.56
AET 140912P00082000 P 09/12/14 82.0 3.15 3.35
AET 140912P00083000 P 09/12/14 83.0 3.85 4.45
AET 140912P00084000 P 09/12/14 84.0 4.75 5.45
AET 140912P00085000 P 09/12/14 85.0 5.70 6.80
AET 140912P00086000 P 09/12/14 86.0 6.65 7.70
AET 140912P00087000 P 09/12/14 87.0 7.65 8.65
AET 140912P00088000 P 09/12/14 88.0 8.65 9.65
AET 140912P00089000 P 09/12/14 89.0 9.65 10.60
AET 140912P00090000 P 09/12/14 90.0 9.75 11.55
AET 140912P00091000 P 09/12/14 91.0 11.20 12.50
AET 140912P00092000 P 09/12/14 92.0 12.20 13.50
AET 140912P00093000 P 09/12/14 93.0 12.75 14.50
AET 140912P00094000 P 09/12/14 94.0 13.75 15.50
AET 140912P00095000 P 09/12/14 95.0 14.80 16.55
AET 140912P00096000 P 09/12/14 96.0 15.80 17.55
AET 140912P00097000 P 09/12/14 97.0 16.80 18.55
AET 140920C00045000 C 09/20/14 45.0 32.60 34.35
AET 140920C00050000 C 09/20/14 50.0 27.60 29.45
AET 140920C00055000 C 09/20/14 55.0 22.80 24.35
AET 140920C00060000 C 09/20/14 60.0 18.25 19.40
AET 140920C00065000 C 09/20/14 65.0 13.15 14.45
AET 140920C00068500 C 09/20/14 68.5 9.65 10.95
AET 140920C00069000 C 09/20/14 69.0 9.15 10.50
AET 140920C00069500 C 09/20/14 69.5 8.65 10.00
AET 140920C00070000 C 09/20/14 70.0 8.15 9.50
AET 140920C00070500 C 09/20/14 70.5 7.65 9.00
AET 140920C00071000 C 09/20/14 71.0 7.15 8.55
AET 140920C00071500 C 09/20/14 71.5 6.70 8.05
AET 140920C00072000 C 09/20/14 72.0 6.20 7.55
AET 140920C00072500 C 09/20/14 72.5 5.75 7.10
AET 140920C00073000 C 09/20/14 73.0 5.30 6.60
AET 140920C00073500 C 09/20/14 73.5 4.85 6.15
AET 140920C00074000 C 09/20/14 74.0 4.50 5.70
AET 140920C00074500 C 09/20/14 74.5 4.05 5.25
AET 140920C00075000 C 09/20/14 75.0 4.25 4.80
AET 140920C00076000 C 09/20/14 76.0 3.00 3.95
AET 140920C00079000 C 09/20/14 79.0 1.62 1.70
AET 140920C00080000 C 09/20/14 80.0 1.13 1.25
AET 140920C00081000 C 09/20/14 81.0 0.76 0.85
AET 140920C00084000 C 09/20/14 84.0 0.19 0.24
AET 140920C00085000 C 09/20/14 85.0 0.10 0.15
AET 140920C00086000 C 09/20/14 86.0 0.05 0.13
AET 140920C00089000 C 09/20/14 89.0 0.00 0.09
AET 140920C00090000 C 09/20/14 90.0 0.00 0.08
AET 140920C00091000 C 09/20/14 91.0 0.00 0.07
AET 140920C00094000 C 09/20/14 94.0 0.00 0.04
AET 140920C00095000 C 09/20/14 95.0 0.00 0.04
AET 140920C00096000 C 09/20/14 96.0 0.00 0.04
AET 140920C00099000 C 09/20/14 99.0 0.00 0.04
AET 140920C00100000 C 09/20/14 100.0 0.00 0.04
AET 140920C00101000 C 09/20/14 101.0 0.00 0.04
AET 140920C00105000 C 09/20/14 105.0 0.00 0.03
AET 140920C00110000 C 09/20/14 110.0 0.00 0.03
AET 140920C00115000 C 09/20/14 115.0 0.00 0.03
AET 140920C00120000 C 09/20/14 120.0 0.00 0.03
AET 140920C00125000 C 09/20/14 125.0 0.00 0.03
AET 140920P00045000 P 09/20/14 45.0 0.00 0.03
AET 140920P00050000 P 09/20/14 50.0 0.00 0.03
AET 140920P00055000 P 09/20/14 55.0 0.00 0.05
AET 140920P00060000 P 09/20/14 60.0 0.01 0.07
AET 140920P00065000 P 09/20/14 65.0 0.03 0.13
AET 140920P00068500 P 09/20/14 68.5 0.09 0.18
AET 140920P00069000 P 09/20/14 69.0 0.10 0.17
AET 140920P00069500 P 09/20/14 69.5 0.11 0.18
AET 140920P00070000 P 09/20/14 70.0 0.12 0.15
AET 140920P00070500 P 09/20/14 70.5 0.14 0.22
AET 140920P00071000 P 09/20/14 71.0 0.15 0.23
AET 140920P00071500 P 09/20/14 71.5 0.17 0.26
AET 140920P00072000 P 09/20/14 72.0 0.19 0.23
AET 140920P00072500 P 09/20/14 72.5 0.22 0.31
AET 140920P00073000 P 09/20/14 73.0 0.24 0.32
AET 140920P00073500 P 09/20/14 73.5 0.28 0.33
AET 140920P00074000 P 09/20/14 74.0 0.31 0.42
AET 140920P00074500 P 09/20/14 74.5 0.36 0.40
AET 140920P00075000 P 09/20/14 75.0 0.41 0.52
AET 140920P00076000 P 09/20/14 76.0 0.56 0.60
AET 140920P00079000 P 09/20/14 79.0 1.50 1.56
AET 140920P00080000 P 09/20/14 80.0 2.00 2.08
AET 140920P00081000 P 09/20/14 81.0 2.62 2.72
AET 140920P00084000 P 09/20/14 84.0 4.85 6.05
AET 140920P00085000 P 09/20/14 85.0 5.75 6.95
AET 140920P00086000 P 09/20/14 86.0 6.75 7.80
AET 140920P00089000 P 09/20/14 89.0 9.70 10.65
AET 140920P00090000 P 09/20/14 90.0 10.65 11.60
AET 140920P00091000 P 09/20/14 91.0 11.55 12.55
AET 140920P00094000 P 09/20/14 94.0 14.60 15.50
AET 140920P00095000 P 09/20/14 95.0 15.55 16.50
AET 140920P00096000 P 09/20/14 96.0 16.55 17.50
AET 140920P00099000 P 09/20/14 99.0 19.55 20.55
AET 140920P00100000 P 09/20/14 100.0 20.30 21.50
AET 140920P00101000 P 09/20/14 101.0 21.55 22.55
AET 140920P00105000 P 09/20/14 105.0 25.30 26.55
AET 140920P00110000 P 09/20/14 110.0 30.35 31.55
AET 140920P00115000 P 09/20/14 115.0 35.35 36.55
AET 140920P00120000 P 09/20/14 120.0 40.40 41.55
AET 140920P00125000 P 09/20/14 125.0 45.50 46.55
AET 140926C00069500 C 09/26/14 69.5 8.65 10.05
AET 140926C00070000 C 09/26/14 70.0 8.15 9.55
AET 140926C00070500 C 09/26/14 70.5 7.70 9.10
AET 140926C00071000 C 09/26/14 71.0 7.20 8.65
AET 140926C00071500 C 09/26/14 71.5 6.70 8.10
AET 140926C00072000 C 09/26/14 72.0 6.25 7.65
AET 140926C00072500 C 09/26/14 72.5 5.80 7.20
AET 140926C00073000 C 09/26/14 73.0 5.35 6.70
AET 140926C00073500 C 09/26/14 73.5 4.90 6.25
AET 140926C00074000 C 09/26/14 74.0 4.45 5.80
AET 140926C00074500 C 09/26/14 74.5 4.05 5.40
AET 140926C00075000 C 09/26/14 75.0 4.10 4.95
AET 140926C00076000 C 09/26/14 76.0 3.15 4.10
AET 140926C00077000 C 09/26/14 77.0 2.81 3.35
AET 140926C00078000 C 09/26/14 78.0 2.44 2.64
AET 140926C00079000 C 09/26/14 79.0 1.85 2.06
AET 140926C00080000 C 09/26/14 80.0 1.37 1.44
AET 140926C00081000 C 09/26/14 81.0 0.83 1.07
AET 140926C00082000 C 09/26/14 82.0 0.51 0.74
AET 140926C00083000 C 09/26/14 83.0 0.26 0.50
AET 140926C00084000 C 09/26/14 84.0 0.23 0.33
AET 140926C00085000 C 09/26/14 85.0 0.09 0.25
AET 140926C00086000 C 09/26/14 86.0 0.05 0.19
AET 140926C00087000 C 09/26/14 87.0 0.02 0.17
AET 140926C00088000 C 09/26/14 88.0 0.02 0.14
AET 140926C00089000 C 09/26/14 89.0 0.01 0.14
AET 140926C00090000 C 09/26/14 90.0 0.00 0.11
AET 140926C00091000 C 09/26/14 91.0 0.00 0.09
AET 140926C00092000 C 09/26/14 92.0 0.00 0.07
AET 140926C00093000 C 09/26/14 93.0 0.00 0.06
AET 140926C00094000 C 09/26/14 94.0 0.00 0.05
AET 140926C00095000 C 09/26/14 95.0 0.00 0.05
AET 140926C00096000 C 09/26/14 96.0 0.00 0.04
AET 140926C00097000 C 09/26/14 97.0 0.00 0.04
AET 140926P00069500 P 09/26/14 69.5 0.14 0.25
AET 140926P00070000 P 09/26/14 70.0 0.15 0.30
AET 140926P00070500 P 09/26/14 70.5 0.17 0.33
AET 140926P00071000 P 09/26/14 71.0 0.19 0.38
AET 140926P00071500 P 09/26/14 71.5 0.23 0.37
AET 140926P00072000 P 09/26/14 72.0 0.26 0.46
AET 140926P00072500 P 09/26/14 72.5 0.30 0.49
AET 140926P00073000 P 09/26/14 73.0 0.34 0.49
AET 140926P00073500 P 09/26/14 73.5 0.38 0.50
AET 140926P00074000 P 09/26/14 74.0 0.43 0.65
AET 140926P00074500 P 09/26/14 74.5 0.48 0.64
AET 140926P00075000 P 09/26/14 75.0 0.56 0.72
AET 140926P00076000 P 09/26/14 76.0 0.71 0.94
AET 140926P00077000 P 09/26/14 77.0 0.95 1.26
AET 140926P00078000 P 09/26/14 78.0 1.29 1.52
AET 140926P00079000 P 09/26/14 79.0 1.71 1.81
AET 140926P00080000 P 09/26/14 80.0 2.19 2.43
AET 140926P00081000 P 09/26/14 81.0 2.71 3.00
AET 140926P00082000 P 09/26/14 82.0 3.35 3.65
AET 140926P00083000 P 09/26/14 83.0 4.15 4.65
AET 140926P00084000 P 09/26/14 84.0 4.95 5.65
AET 140926P00085000 P 09/26/14 85.0 5.85 7.05
AET 140926P00086000 P 09/26/14 86.0 6.75 7.95
AET 140926P00087000 P 09/26/14 87.0 7.70 8.85
AET 140926P00088000 P 09/26/14 88.0 8.70 9.75
AET 140926P00089000 P 09/26/14 89.0 9.35 10.70
AET 140926P00090000 P 09/26/14 90.0 10.60 11.65
AET 140926P00091000 P 09/26/14 91.0 11.55 12.60
AET 140926P00092000 P 09/26/14 92.0 12.55 13.55
AET 140926P00093000 P 09/26/14 93.0 13.40 14.55
AET 140926P00094000 P 09/26/14 94.0 14.30 15.50
AET 140926P00095000 P 09/26/14 95.0 15.05 16.50
AET 140926P00096000 P 09/26/14 96.0 16.05 17.50
AET 140926P00097000 P 09/26/14 97.0 17.55 18.50
AET 141018C00035000 C 10/18/14 35.0 42.65 44.45
AET 141018C00040000 C 10/18/14 40.0 37.60 39.40
AET 141018C00045000 C 10/18/14 45.0 32.60 34.45
AET 141018C00050000 C 10/18/14 50.0 27.75 29.45
AET 141018C00055000 C 10/18/14 55.0 23.20 24.50
AET 141018C00060000 C 10/18/14 60.0 18.15 19.55
AET 141018C00065000 C 10/18/14 65.0 13.15 14.50
AET 141018C00070000 C 10/18/14 70.0 9.20 9.70
AET 141018C00075000 C 10/18/14 75.0 5.00 5.25
AET 141018C00080000 C 10/18/14 80.0 1.86 1.94
AET 141018C00085000 C 10/18/14 85.0 0.37 0.46
AET 141018C00090000 C 10/18/14 90.0 0.03 0.11
AET 141018C00095000 C 10/18/14 95.0 0.00 0.06
AET 141018C00100000 C 10/18/14 100.0 0.00 0.04
AET 141018C00105000 C 10/18/14 105.0 0.00 0.04
AET 141018P00035000 P 10/18/14 35.0 0.00 0.03
AET 141018P00040000 P 10/18/14 40.0 0.00 0.03
AET 141018P00045000 P 10/18/14 45.0 0.00 0.03
AET 141018P00050000 P 10/18/14 50.0 0.01 0.05
AET 141018P00055000 P 10/18/14 55.0 0.03 0.10
AET 141018P00060000 P 10/18/14 60.0 0.05 0.14
AET 141018P00065000 P 10/18/14 65.0 0.14 0.22
AET 141018P00070000 P 10/18/14 70.0 0.35 0.39
AET 141018P00075000 P 10/18/14 75.0 0.98 1.05
AET 141018P00080000 P 10/18/14 80.0 2.84 2.94
AET 141018P00085000 P 10/18/14 85.0 6.25 6.95
AET 141018P00090000 P 10/18/14 90.0 10.90 12.15
AET 141018P00095000 P 10/18/14 95.0 15.80 17.00
AET 141018P00100000 P 10/18/14 100.0 20.25 21.95
AET 141018P00105000 P 10/18/14 105.0 25.50 26.95
AET 150117C00020000 C 01/17/15 20.0 57.65 59.45
AET 150117C00023000 C 01/17/15 23.0 54.65 56.65
AET 150117C00025000 C 01/17/15 25.0 52.65 54.70
AET 150117C00028000 C 01/17/15 28.0 49.80 51.55
AET 150117C00030000 C 01/17/15 30.0 47.60 49.45
AET 150117C00033000 C 01/17/15 33.0 44.65 46.65
AET 150117C00035000 C 01/17/15 35.0 42.80 44.55
AET 150117C00037000 C 01/17/15 37.0 40.60 42.45
AET 150117C00040000 C 01/17/15 40.0 37.95 39.45
AET 150117C00042000 C 01/17/15 42.0 36.35 37.45
AET 150117C00045000 C 01/17/15 45.0 33.30 34.50
AET 150117C00047000 C 01/17/15 47.0 30.65 32.50
AET 150117C00050000 C 01/17/15 50.0 27.85 29.70
AET 150117C00055000 C 01/17/15 55.0 23.00 24.65
AET 150117C00060000 C 01/17/15 60.0 18.00 19.75
AET 150117C00065000 C 01/17/15 65.0 14.35 15.10
AET 150117C00070000 C 01/17/15 70.0 10.10 10.75
AET 150117C00075000 C 01/17/15 75.0 6.65 6.85
AET 150117C00080000 C 01/17/15 80.0 3.80 3.95
AET 150117C00085000 C 01/17/15 85.0 1.85 1.96
AET 150117C00090000 C 01/17/15 90.0 0.72 0.84
AET 150117C00095000 C 01/17/15 95.0 0.17 0.32
AET 150117C00100000 C 01/17/15 100.0 0.01 0.14
AET 150117C00105000 C 01/17/15 105.0 0.01 0.08
AET 150117C00110000 C 01/17/15 110.0 0.00 0.06
AET 150117P00020000 P 01/17/15 20.0 0.00 0.04
AET 150117P00023000 P 01/17/15 23.0 0.00 0.03
AET 150117P00025000 P 01/17/15 25.0 0.00 0.03
AET 150117P00028000 P 01/17/15 28.0 0.00 0.03
AET 150117P00030000 P 01/17/15 30.0 0.00 0.04
AET 150117P00033000 P 01/17/15 33.0 0.00 0.04
AET 150117P00035000 P 01/17/15 35.0 0.01 0.07
AET 150117P00037000 P 01/17/15 37.0 0.01 0.06
AET 150117P00040000 P 01/17/15 40.0 0.01 0.10
AET 150117P00042000 P 01/17/15 42.0 0.05 0.11
AET 150117P00045000 P 01/17/15 45.0 0.03 0.14
AET 150117P00047000 P 01/17/15 47.0 0.06 0.17
AET 150117P00050000 P 01/17/15 50.0 0.13 0.21
AET 150117P00055000 P 01/17/15 55.0 0.17 0.32
AET 150117P00060000 P 01/17/15 60.0 0.42 0.52
AET 150117P00065000 P 01/17/15 65.0 0.79 0.88
AET 150117P00070000 P 01/17/15 70.0 1.47 1.57
AET 150117P00075000 P 01/17/15 75.0 2.72 2.84
AET 150117P00080000 P 01/17/15 80.0 4.80 5.00
AET 150117P00085000 P 01/17/15 85.0 7.90 8.05
AET 150117P00090000 P 01/17/15 90.0 11.65 13.15
AET 150117P00095000 P 01/17/15 95.0 16.10 17.90
AET 150117P00100000 P 01/17/15 100.0 20.65 22.55
AET 150117P00105000 P 01/17/15 105.0 25.55 27.40
AET 150117P00110000 P 01/17/15 110.0 30.75 32.30
AET 150417C00040000 C 04/17/15 40.0 38.35 39.45
AET 150417C00045000 C 04/17/15 45.0 33.20 34.50
AET 150417C00050000 C 04/17/15 50.0 27.95 29.65
AET 150417C00055000 C 04/17/15 55.0 23.00 24.80
AET 150417C00060000 C 04/17/15 60.0 18.35 20.25
AET 150417C00065000 C 04/17/15 65.0 14.10 15.70
AET 150417C00070000 C 04/17/15 70.0 10.95 11.65
AET 150417C00075000 C 04/17/15 75.0 7.90 8.10
AET 150417C00080000 C 04/17/15 80.0 5.15 5.30
AET 150417C00085000 C 04/17/15 85.0 3.10 3.25
AET 150417C00090000 C 04/17/15 90.0 1.74 1.89
AET 150417C00095000 C 04/17/15 95.0 0.87 1.01
AET 150417C00100000 C 04/17/15 100.0 0.38 0.52
AET 150417C00105000 C 04/17/15 105.0 0.14 0.30
AET 150417C00110000 C 04/17/15 110.0 0.00 0.17
AET 150417C00115000 C 04/17/15 115.0 0.00 0.11
AET 150417P00040000 P 04/17/15 40.0 0.06 0.18
AET 150417P00045000 P 04/17/15 45.0 0.15 0.26
AET 150417P00050000 P 04/17/15 50.0 0.28 0.40
AET 150417P00055000 P 04/17/15 55.0 0.51 0.62
AET 150417P00060000 P 04/17/15 60.0 0.87 0.98
AET 150417P00065000 P 04/17/15 65.0 1.52 1.61
AET 150417P00070000 P 04/17/15 70.0 2.54 2.64
AET 150417P00075000 P 04/17/15 75.0 4.05 4.25
AET 150417P00080000 P 04/17/15 80.0 6.30 6.50
AET 150417P00085000 P 04/17/15 85.0 9.30 9.45
AET 150417P00090000 P 04/17/15 90.0 12.85 13.10
AET 150417P00095000 P 04/17/15 95.0 16.85 18.50
AET 150417P00100000 P 04/17/15 100.0 21.35 23.20
AET 150417P00105000 P 04/17/15 105.0 26.10 28.00
AET 150417P00110000 P 04/17/15 110.0 31.00 32.85
AET 150417P00115000 P 04/17/15 115.0 35.90 37.70
AET 160115C00040000 C 01/15/16 40.0 38.80 39.65
AET 160115C00045000 C 01/15/16 45.0 32.95 34.80
AET 160115C00050000 C 01/15/16 50.0 29.50 30.25
AET 160115C00055000 C 01/15/16 55.0 23.95 25.70
AET 160115C00060000 C 01/15/16 60.0 19.85 21.65
AET 160115C00065000 C 01/15/16 65.0 16.15 17.75
AET 160115C00070000 C 01/15/16 70.0 13.60 14.25
AET 160115C00075000 C 01/15/16 75.0 10.90 11.10
AET 160115C00080000 C 01/15/16 80.0 8.25 8.50
AET 160115C00085000 C 01/15/16 85.0 6.15 6.40
AET 160115C00090000 C 01/15/16 90.0 4.45 4.70
AET 160115C00095000 C 01/15/16 95.0 3.20 3.45
AET 160115C00100000 C 01/15/16 100.0 2.25 2.44
AET 160115C00105000 C 01/15/16 105.0 1.54 1.76
AET 160115C00110000 C 01/15/16 110.0 0.81 1.20
AET 160115C00115000 C 01/15/16 115.0 0.70 0.89
AET 160115C00120000 C 01/15/16 120.0 0.46 0.62
AET 160115P00040000 P 01/15/16 40.0 0.43 0.58
AET 160115P00045000 P 01/15/16 45.0 0.70 0.85
AET 160115P00050000 P 01/15/16 50.0 1.12 1.27
AET 160115P00055000 P 01/15/16 55.0 1.72 1.86
AET 160115P00060000 P 01/15/16 60.0 2.59 2.71
AET 160115P00065000 P 01/15/16 65.0 3.75 3.90
AET 160115P00070000 P 01/15/16 70.0 5.25 5.45
AET 160115P00075000 P 01/15/16 75.0 7.20 7.45
AET 160115P00080000 P 01/15/16 80.0 9.60 9.85
AET 160115P00085000 P 01/15/16 85.0 12.50 12.75
AET 160115P00090000 P 01/15/16 90.0 15.75 16.05
AET 160115P00095000 P 01/15/16 95.0 19.35 19.75
AET 160115P00100000 P 01/15/16 100.0 23.25 25.00
AET 160115P00105000 P 01/15/16 105.0 27.50 29.30
AET 160115P00110000 P 01/15/16 110.0 32.00 33.80
AET 160115P00115000 P 01/15/16 115.0 36.60 38.75
AET 160115P00120000 P 01/15/16 120.0 41.35 43.45

OPRA data is delayed 15 minutes.