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 (2016-03-11)Premium Content

Aetna Inc (AET)
As of May 4 2016 12:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 160506C00075000 C 05/06/16 75.0 36.50 39.85
AET 160506C00080000 C 05/06/16 80.0 31.50 35.65
AET 160506C00085000 C 05/06/16 85.0 26.50 30.65
AET 160506C00090000 C 05/06/16 90.0 21.40 25.60
AET 160506C00095000 C 05/06/16 95.0 16.70 20.60
AET 160506C00097000 C 05/06/16 97.0 14.65 17.85
AET 160506C00098000 C 05/06/16 98.0 13.45 17.40
AET 160506C00099000 C 05/06/16 99.0 12.60 16.40
AET 160506C00099500 C 05/06/16 99.5 11.90 16.15
AET 160506C00100000 C 05/06/16 100.0 11.50 15.30
AET 160506C00101000 C 05/06/16 101.0 10.60 14.15
AET 160506C00102000 C 05/06/16 102.0 9.50 13.70
AET 160506C00103000 C 05/06/16 103.0 8.75 11.70
AET 160506C00104000 C 05/06/16 104.0 7.70 10.80
AET 160506C00105000 C 05/06/16 105.0 6.75 10.35
AET 160506C00106000 C 05/06/16 106.0 5.40 9.05
AET 160506C00107000 C 05/06/16 107.0 4.55 7.55
AET 160506C00108000 C 05/06/16 108.0 4.60 6.00
AET 160506C00109000 C 05/06/16 109.0 4.25 5.00
AET 160506C00110000 C 05/06/16 110.0 3.75 4.00
AET 160506C00111000 C 05/06/16 111.0 2.88 3.10
AET 160506C00112000 C 05/06/16 112.0 2.06 2.22
AET 160506C00113000 C 05/06/16 113.0 1.36 1.51
AET 160506C00114000 C 05/06/16 114.0 0.80 0.93
AET 160506C00115000 C 05/06/16 115.0 0.41 0.51
AET 160506C00116000 C 05/06/16 116.0 0.19 0.24
AET 160506C00117000 C 05/06/16 117.0 0.07 0.11
AET 160506C00118000 C 05/06/16 118.0 0.02 0.06
AET 160506C00119000 C 05/06/16 119.0 0.00 0.03
AET 160506C00120000 C 05/06/16 120.0 0.00 0.02
AET 160506C00121000 C 05/06/16 121.0 0.00 0.02
AET 160506C00122000 C 05/06/16 122.0 0.00 0.12
AET 160506C00123000 C 05/06/16 123.0 0.00 0.10
AET 160506C00124000 C 05/06/16 124.0 0.00 0.10
AET 160506C00125000 C 05/06/16 125.0 0.00 0.10
AET 160506C00126000 C 05/06/16 126.0 0.00 0.10
AET 160506C00127000 C 05/06/16 127.0 0.00 0.10
AET 160506C00130000 C 05/06/16 130.0 0.00 0.05
AET 160506C00135000 C 05/06/16 135.0 0.00 0.10
AET 160506C00140000 C 05/06/16 140.0 0.00 0.10
AET 160506C00145000 C 05/06/16 145.0 0.00 0.10
AET 160506C00150000 C 05/06/16 150.0 0.00 0.10
AET 160506C00155000 C 05/06/16 155.0 0.00 0.10
AET 160506P00075000 P 05/06/16 75.0 0.00 0.10
AET 160506P00080000 P 05/06/16 80.0 0.00 0.10
AET 160506P00085000 P 05/06/16 85.0 0.00 0.10
AET 160506P00090000 P 05/06/16 90.0 0.00 0.10
AET 160506P00095000 P 05/06/16 95.0 0.00 0.04
AET 160506P00097000 P 05/06/16 97.0 0.00 0.10
AET 160506P00098000 P 05/06/16 98.0 0.00 0.10
AET 160506P00099000 P 05/06/16 99.0 0.00 0.10
AET 160506P00099500 P 05/06/16 99.5 0.00 0.10
AET 160506P00100000 P 05/06/16 100.0 0.00 0.12
AET 160506P00101000 P 05/06/16 101.0 0.00 0.15
AET 160506P00102000 P 05/06/16 102.0 0.00 0.21
AET 160506P00103000 P 05/06/16 103.0 0.00 0.18
AET 160506P00104000 P 05/06/16 104.0 0.00 0.18
AET 160506P00105000 P 05/06/16 105.0 0.00 0.03
AET 160506P00106000 P 05/06/16 106.0 0.00 0.04
AET 160506P00107000 P 05/06/16 107.0 0.01 0.07
AET 160506P00108000 P 05/06/16 108.0 0.03 0.07
AET 160506P00109000 P 05/06/16 109.0 0.06 0.10
AET 160506P00110000 P 05/06/16 110.0 0.11 0.16
AET 160506P00111000 P 05/06/16 111.0 0.20 0.26
AET 160506P00112000 P 05/06/16 112.0 0.37 0.45
AET 160506P00113000 P 05/06/16 113.0 0.64 0.75
AET 160506P00114000 P 05/06/16 114.0 1.05 1.20
AET 160506P00115000 P 05/06/16 115.0 1.61 1.80
AET 160506P00116000 P 05/06/16 116.0 2.39 2.56
AET 160506P00117000 P 05/06/16 117.0 3.20 3.50
AET 160506P00118000 P 05/06/16 118.0 3.45 5.60
AET 160506P00119000 P 05/06/16 119.0 4.20 5.60
AET 160506P00120000 P 05/06/16 120.0 5.20 6.60
AET 160506P00121000 P 05/06/16 121.0 6.40 7.55
AET 160506P00122000 P 05/06/16 122.0 6.25 10.60
AET 160506P00123000 P 05/06/16 123.0 7.15 11.40
AET 160506P00124000 P 05/06/16 124.0 8.45 12.50
AET 160506P00125000 P 05/06/16 125.0 9.40 13.50
AET 160506P00126000 P 05/06/16 126.0 10.50 12.95
AET 160506P00127000 P 05/06/16 127.0 11.35 14.00
AET 160506P00130000 P 05/06/16 130.0 14.35 16.95
AET 160506P00135000 P 05/06/16 135.0 19.20 23.40
AET 160506P00140000 P 05/06/16 140.0 24.35 26.95
AET 160506P00145000 P 05/06/16 145.0 29.35 33.60
AET 160506P00150000 P 05/06/16 150.0 34.10 38.60
AET 160506P00155000 P 05/06/16 155.0 39.30 43.60
AET 160513C00085000 C 05/13/16 85.0 26.50 30.70
AET 160513C00090000 C 05/13/16 90.0 21.55 24.85
AET 160513C00095000 C 05/13/16 95.0 16.50 20.55
AET 160513C00097000 C 05/13/16 97.0 14.75 17.80
AET 160513C00098000 C 05/13/16 98.0 13.75 17.50
AET 160513C00099000 C 05/13/16 99.0 12.80 15.80
AET 160513C00100000 C 05/13/16 100.0 11.80 15.40
AET 160513C00101000 C 05/13/16 101.0 10.60 13.80
AET 160513C00102000 C 05/13/16 102.0 9.80 13.55
AET 160513C00103000 C 05/13/16 103.0 8.70 12.00
AET 160513C00104000 C 05/13/16 104.0 8.70 10.75
AET 160513C00105000 C 05/13/16 105.0 7.60 9.55
AET 160513C00106000 C 05/13/16 106.0 6.60 8.70
AET 160513C00107000 C 05/13/16 107.0 5.60 7.60
AET 160513C00108000 C 05/13/16 108.0 4.60 6.95
AET 160513C00109000 C 05/13/16 109.0 4.75 5.45
AET 160513C00110000 C 05/13/16 110.0 4.00 4.50
AET 160513C00111000 C 05/13/16 111.0 3.25 3.75
AET 160513C00112000 C 05/13/16 112.0 2.75 2.93
AET 160513C00113000 C 05/13/16 113.0 2.12 2.28
AET 160513C00114000 C 05/13/16 114.0 1.56 1.72
AET 160513C00115000 C 05/13/16 115.0 1.14 1.26
AET 160513C00116000 C 05/13/16 116.0 0.78 0.90
AET 160513C00117000 C 05/13/16 117.0 0.52 0.61
AET 160513C00118000 C 05/13/16 118.0 0.30 0.42
AET 160513C00119000 C 05/13/16 119.0 0.21 0.28
AET 160513C00120000 C 05/13/16 120.0 0.13 0.18
AET 160513C00121000 C 05/13/16 121.0 0.08 0.12
AET 160513C00122000 C 05/13/16 122.0 0.05 0.08
AET 160513C00123000 C 05/13/16 123.0 0.03 0.06
AET 160513C00124000 C 05/13/16 124.0 0.02 0.05
AET 160513C00125000 C 05/13/16 125.0 0.00 0.15
AET 160513C00126000 C 05/13/16 126.0 0.00 0.13
AET 160513C00127000 C 05/13/16 127.0 0.00 0.12
AET 160513C00128000 C 05/13/16 128.0 0.00 0.11
AET 160513C00129000 C 05/13/16 129.0 0.00 0.11
AET 160513C00130000 C 05/13/16 130.0 0.00 0.11
AET 160513C00135000 C 05/13/16 135.0 0.00 0.10
AET 160513C00150000 C 05/13/16 150.0 0.00 0.10
AET 160513C00155000 C 05/13/16 155.0 0.00 0.10
AET 160513P00085000 P 05/13/16 85.0 0.00 0.10
AET 160513P00090000 P 05/13/16 90.0 0.00 0.11
AET 160513P00095000 P 05/13/16 95.0 0.00 0.21
AET 160513P00097000 P 05/13/16 97.0 0.00 0.28
AET 160513P00098000 P 05/13/16 98.0 0.00 0.20
AET 160513P00099000 P 05/13/16 99.0 0.00 0.08
AET 160513P00100000 P 05/13/16 100.0 0.01 0.12
AET 160513P00101000 P 05/13/16 101.0 0.03 0.14
AET 160513P00102000 P 05/13/16 102.0 0.04 0.17
AET 160513P00103000 P 05/13/16 103.0 0.06 0.12
AET 160513P00104000 P 05/13/16 104.0 0.08 0.22
AET 160513P00105000 P 05/13/16 105.0 0.11 0.24
AET 160513P00106000 P 05/13/16 106.0 0.16 0.22
AET 160513P00107000 P 05/13/16 107.0 0.22 0.28
AET 160513P00108000 P 05/13/16 108.0 0.29 0.36
AET 160513P00109000 P 05/13/16 109.0 0.40 0.48
AET 160513P00110000 P 05/13/16 110.0 0.56 0.65
AET 160513P00111000 P 05/13/16 111.0 0.75 0.84
AET 160513P00112000 P 05/13/16 112.0 1.02 1.14
AET 160513P00113000 P 05/13/16 113.0 1.36 1.51
AET 160513P00114000 P 05/13/16 114.0 1.82 1.97
AET 160513P00115000 P 05/13/16 115.0 2.35 2.57
AET 160513P00116000 P 05/13/16 116.0 2.98 3.20
AET 160513P00117000 P 05/13/16 117.0 3.40 4.10
AET 160513P00118000 P 05/13/16 118.0 4.35 6.20
AET 160513P00119000 P 05/13/16 119.0 5.10 6.75
AET 160513P00120000 P 05/13/16 120.0 5.95 7.65
AET 160513P00121000 P 05/13/16 121.0 6.35 8.70
AET 160513P00122000 P 05/13/16 122.0 6.70 8.95
AET 160513P00123000 P 05/13/16 123.0 8.25 11.35
AET 160513P00124000 P 05/13/16 124.0 8.55 12.50
AET 160513P00125000 P 05/13/16 125.0 10.20 13.50
AET 160513P00126000 P 05/13/16 126.0 11.00 12.95
AET 160513P00127000 P 05/13/16 127.0 11.35 13.95
AET 160513P00128000 P 05/13/16 128.0 12.70 14.95
AET 160513P00129000 P 05/13/16 129.0 13.55 17.60
AET 160513P00130000 P 05/13/16 130.0 14.45 16.95
AET 160513P00135000 P 05/13/16 135.0 19.20 23.50
AET 160513P00150000 P 05/13/16 150.0 34.20 38.35
AET 160513P00155000 P 05/13/16 155.0 39.35 41.95
AET 160520C00065000 C 05/20/16 65.0 46.70 50.15
AET 160520C00070000 C 05/20/16 70.0 41.70 45.20
AET 160520C00075000 C 05/20/16 75.0 36.75 40.15
AET 160520C00080000 C 05/20/16 80.0 31.70 35.20
AET 160520C00085000 C 05/20/16 85.0 26.65 30.30
AET 160520C00090000 C 05/20/16 90.0 21.45 24.80
AET 160520C00094000 C 05/20/16 94.0 17.75 20.95
AET 160520C00095000 C 05/20/16 95.0 16.75 19.80
AET 160520C00096000 C 05/20/16 96.0 15.85 19.00
AET 160520C00097000 C 05/20/16 97.0 14.55 18.00
AET 160520C00097500 C 05/20/16 97.5 14.60 17.25
AET 160520C00098000 C 05/20/16 98.0 13.85 16.85
AET 160520C00098500 C 05/20/16 98.5 13.35 16.30
AET 160520C00099000 C 05/20/16 99.0 12.75 15.80
AET 160520C00099500 C 05/20/16 99.5 12.35 15.35
AET 160520C00100000 C 05/20/16 100.0 11.90 14.90
AET 160520C00101000 C 05/20/16 101.0 11.00 13.70
AET 160520C00102000 C 05/20/16 102.0 10.60 12.40
AET 160520C00103000 C 05/20/16 103.0 9.60 11.50
AET 160520C00104000 C 05/20/16 104.0 8.60 10.90
AET 160520C00105000 C 05/20/16 105.0 7.70 9.45
AET 160520C00106000 C 05/20/16 106.0 7.35 8.50
AET 160520C00107000 C 05/20/16 107.0 7.00 7.40
AET 160520C00108000 C 05/20/16 108.0 6.30 6.55
AET 160520C00109000 C 05/20/16 109.0 5.45 5.70
AET 160520C00110000 C 05/20/16 110.0 4.70 4.90
AET 160520C00111000 C 05/20/16 111.0 3.95 4.15
AET 160520C00112000 C 05/20/16 112.0 3.30 3.45
AET 160520C00113000 C 05/20/16 113.0 2.69 2.80
AET 160520C00114000 C 05/20/16 114.0 2.15 2.25
AET 160520C00115000 C 05/20/16 115.0 1.69 1.77
AET 160520C00116000 C 05/20/16 116.0 1.30 1.37
AET 160520C00117000 C 05/20/16 117.0 0.97 1.04
AET 160520C00118000 C 05/20/16 118.0 0.72 0.78
AET 160520C00119000 C 05/20/16 119.0 0.53 0.58
AET 160520C00120000 C 05/20/16 120.0 0.38 0.43
AET 160520C00121000 C 05/20/16 121.0 0.27 0.32
AET 160520C00122000 C 05/20/16 122.0 0.18 0.23
AET 160520C00123000 C 05/20/16 123.0 0.14 0.17
AET 160520C00124000 C 05/20/16 124.0 0.10 0.13
AET 160520C00125000 C 05/20/16 125.0 0.07 0.11
AET 160520C00130000 C 05/20/16 130.0 0.01 0.12
AET 160520C00135000 C 05/20/16 135.0 0.00 0.11
AET 160520C00140000 C 05/20/16 140.0 0.00 0.09
AET 160520C00145000 C 05/20/16 145.0 0.00 0.08
AET 160520C00150000 C 05/20/16 150.0 0.00 0.07
AET 160520C00155000 C 05/20/16 155.0 0.00 0.06
AET 160520C00160000 C 05/20/16 160.0 0.00 0.06
AET 160520P00065000 P 05/20/16 65.0 0.00 0.06
AET 160520P00070000 P 05/20/16 70.0 0.00 0.07
AET 160520P00075000 P 05/20/16 75.0 0.00 0.07
AET 160520P00080000 P 05/20/16 80.0 0.00 0.08
AET 160520P00085000 P 05/20/16 85.0 0.00 0.09
AET 160520P00090000 P 05/20/16 90.0 0.00 0.11
AET 160520P00094000 P 05/20/16 94.0 0.02 0.09
AET 160520P00095000 P 05/20/16 95.0 0.03 0.07
AET 160520P00096000 P 05/20/16 96.0 0.05 0.08
AET 160520P00097000 P 05/20/16 97.0 0.06 0.09
AET 160520P00097500 P 05/20/16 97.5 0.06 0.10
AET 160520P00098000 P 05/20/16 98.0 0.07 0.11
AET 160520P00098500 P 05/20/16 98.5 0.08 0.12
AET 160520P00099000 P 05/20/16 99.0 0.09 0.13
AET 160520P00099500 P 05/20/16 99.5 0.10 0.13
AET 160520P00100000 P 05/20/16 100.0 0.11 0.15
AET 160520P00101000 P 05/20/16 101.0 0.14 0.17
AET 160520P00102000 P 05/20/16 102.0 0.17 0.20
AET 160520P00103000 P 05/20/16 103.0 0.20 0.24
AET 160520P00104000 P 05/20/16 104.0 0.25 0.29
AET 160520P00105000 P 05/20/16 105.0 0.31 0.36
AET 160520P00106000 P 05/20/16 106.0 0.39 0.44
AET 160520P00107000 P 05/20/16 107.0 0.49 0.54
AET 160520P00108000 P 05/20/16 108.0 0.62 0.68
AET 160520P00109000 P 05/20/16 109.0 0.78 0.85
AET 160520P00110000 P 05/20/16 110.0 0.98 1.06
AET 160520P00111000 P 05/20/16 111.0 1.24 1.32
AET 160520P00112000 P 05/20/16 112.0 1.55 1.64
AET 160520P00113000 P 05/20/16 113.0 1.93 2.03
AET 160520P00114000 P 05/20/16 114.0 2.38 2.48
AET 160520P00115000 P 05/20/16 115.0 2.89 3.05
AET 160520P00116000 P 05/20/16 116.0 3.50 3.65
AET 160520P00117000 P 05/20/16 117.0 4.10 4.35
AET 160520P00118000 P 05/20/16 118.0 4.85 5.10
AET 160520P00119000 P 05/20/16 119.0 5.65 6.05
AET 160520P00120000 P 05/20/16 120.0 6.40 6.95
AET 160520P00121000 P 05/20/16 121.0 7.15 7.95
AET 160520P00122000 P 05/20/16 122.0 7.85 9.75
AET 160520P00123000 P 05/20/16 123.0 8.70 9.90
AET 160520P00124000 P 05/20/16 124.0 9.75 10.95
AET 160520P00125000 P 05/20/16 125.0 10.35 11.90
AET 160520P00130000 P 05/20/16 130.0 15.50 16.75
AET 160520P00135000 P 05/20/16 135.0 19.65 23.35
AET 160520P00140000 P 05/20/16 140.0 24.80 26.95
AET 160520P00145000 P 05/20/16 145.0 29.80 32.90
AET 160520P00150000 P 05/20/16 150.0 34.85 38.35
AET 160520P00155000 P 05/20/16 155.0 39.85 43.30
AET 160520P00160000 P 05/20/16 160.0 44.65 48.30
AET 160527C00085000 C 05/27/16 85.0 26.80 30.55
AET 160527C00090000 C 05/27/16 90.0 21.65 25.60
AET 160527C00095000 C 05/27/16 95.0 16.70 20.60
AET 160527C00097000 C 05/27/16 97.0 14.75 17.90
AET 160527C00098000 C 05/27/16 98.0 13.65 17.45
AET 160527C00098500 C 05/27/16 98.5 13.35 17.00
AET 160527C00099000 C 05/27/16 99.0 12.65 16.45
AET 160527C00099500 C 05/27/16 99.5 13.10 15.35
AET 160527C00100000 C 05/27/16 100.0 12.55 14.90
AET 160527C00101000 C 05/27/16 101.0 11.55 13.95
AET 160527C00102000 C 05/27/16 102.0 10.60 13.05
AET 160527C00103000 C 05/27/16 103.0 9.60 11.95
AET 160527C00104000 C 05/27/16 104.0 8.65 10.75
AET 160527C00105000 C 05/27/16 105.0 7.75 10.00
AET 160527C00106000 C 05/27/16 106.0 7.15 8.85
AET 160527C00107000 C 05/27/16 107.0 6.40 8.45
AET 160527C00108000 C 05/27/16 108.0 5.55 7.25
AET 160527C00109000 C 05/27/16 109.0 5.65 6.25
AET 160527C00110000 C 05/27/16 110.0 4.80 5.60
AET 160527C00111000 C 05/27/16 111.0 4.20 4.70
AET 160527C00112000 C 05/27/16 112.0 3.60 4.05
AET 160527C00113000 C 05/27/16 113.0 3.00 3.35
AET 160527C00114000 C 05/27/16 114.0 2.46 2.72
AET 160527C00115000 C 05/27/16 115.0 2.00 2.37
AET 160527C00116000 C 05/27/16 116.0 1.62 1.95
AET 160527C00117000 C 05/27/16 117.0 1.26 1.59
AET 160527C00118000 C 05/27/16 118.0 1.00 1.29
AET 160527C00119000 C 05/27/16 119.0 0.62 1.06
AET 160527C00120000 C 05/27/16 120.0 0.41 1.20
AET 160527C00121000 C 05/27/16 121.0 0.00 1.19
AET 160527C00122000 C 05/27/16 122.0 0.00 0.99
AET 160527C00123000 C 05/27/16 123.0 0.00 0.45
AET 160527C00124000 C 05/27/16 124.0 0.00 0.67
AET 160527C00125000 C 05/27/16 125.0 0.00 0.42
AET 160527C00126000 C 05/27/16 126.0 0.00 0.43
AET 160527C00130000 C 05/27/16 130.0 0.00 0.17
AET 160527C00150000 C 05/27/16 150.0 0.00 0.10
AET 160527C00155000 C 05/27/16 155.0 0.00 0.10
AET 160527P00085000 P 05/27/16 85.0 0.00 0.19
AET 160527P00090000 P 05/27/16 90.0 0.00 0.19
AET 160527P00095000 P 05/27/16 95.0 0.00 0.27
AET 160527P00097000 P 05/27/16 97.0 0.00 0.33
AET 160527P00098000 P 05/27/16 98.0 0.00 0.35
AET 160527P00098500 P 05/27/16 98.5 0.00 0.36
AET 160527P00099000 P 05/27/16 99.0 0.00 0.40
AET 160527P00099500 P 05/27/16 99.5 0.00 0.40
AET 160527P00100000 P 05/27/16 100.0 0.00 0.42
AET 160527P00101000 P 05/27/16 101.0 0.00 0.81
AET 160527P00102000 P 05/27/16 102.0 0.00 0.85
AET 160527P00103000 P 05/27/16 103.0 0.15 0.92
AET 160527P00104000 P 05/27/16 104.0 0.00 1.26
AET 160527P00105000 P 05/27/16 105.0 0.24 0.94
AET 160527P00106000 P 05/27/16 106.0 0.55 1.49
AET 160527P00107000 P 05/27/16 107.0 0.71 1.02
AET 160527P00108000 P 05/27/16 108.0 0.91 1.13
AET 160527P00109000 P 05/27/16 109.0 1.10 1.35
AET 160527P00110000 P 05/27/16 110.0 1.31 1.56
AET 160527P00111000 P 05/27/16 111.0 1.59 1.89
AET 160527P00112000 P 05/27/16 112.0 1.92 2.25
AET 160527P00113000 P 05/27/16 113.0 2.31 2.65
AET 160527P00114000 P 05/27/16 114.0 2.76 3.10
AET 160527P00115000 P 05/27/16 115.0 3.30 3.60
AET 160527P00116000 P 05/27/16 116.0 3.80 4.35
AET 160527P00117000 P 05/27/16 117.0 4.40 5.20
AET 160527P00118000 P 05/27/16 118.0 4.50 6.90
AET 160527P00119000 P 05/27/16 119.0 5.55 7.60
AET 160527P00120000 P 05/27/16 120.0 6.05 8.45
AET 160527P00121000 P 05/27/16 121.0 7.00 9.30
AET 160527P00122000 P 05/27/16 122.0 8.10 10.10
AET 160527P00123000 P 05/27/16 123.0 8.80 10.95
AET 160527P00124000 P 05/27/16 124.0 9.85 11.75
AET 160527P00125000 P 05/27/16 125.0 9.85 13.45
AET 160527P00126000 P 05/27/16 126.0 10.40 14.30
AET 160527P00130000 P 05/27/16 130.0 14.55 18.55
AET 160527P00150000 P 05/27/16 150.0 34.30 38.35
AET 160527P00155000 P 05/27/16 155.0 39.35 43.40
AET 160603C00095000 C 06/03/16 95.0 16.80 20.60
AET 160603C00098000 C 06/03/16 98.0 14.60 17.00
AET 160603C00099000 C 06/03/16 99.0 13.55 16.00
AET 160603C00099500 C 06/03/16 99.5 13.15 15.60
AET 160603C00100000 C 06/03/16 100.0 12.65 15.10
AET 160603C00101000 C 06/03/16 101.0 11.65 14.15
AET 160603C00102000 C 06/03/16 102.0 10.65 12.90
AET 160603C00103000 C 06/03/16 103.0 9.65 11.95
AET 160603C00104000 C 06/03/16 104.0 8.75 11.10
AET 160603C00105000 C 06/03/16 105.0 7.90 10.20
AET 160603C00106000 C 06/03/16 106.0 7.05 9.45
AET 160603C00107000 C 06/03/16 107.0 6.20 8.65
AET 160603C00108000 C 06/03/16 108.0 6.25 7.35
AET 160603C00109000 C 06/03/16 109.0 5.90 6.55
AET 160603C00110000 C 06/03/16 110.0 5.20 5.85
AET 160603C00111000 C 06/03/16 111.0 4.55 5.00
AET 160603C00112000 C 06/03/16 112.0 3.95 4.35
AET 160603C00113000 C 06/03/16 113.0 3.35 3.75
AET 160603C00114000 C 06/03/16 114.0 2.83 3.20
AET 160603C00115000 C 06/03/16 115.0 2.50 2.68
AET 160603C00116000 C 06/03/16 116.0 1.95 2.25
AET 160603C00117000 C 06/03/16 117.0 1.60 1.88
AET 160603C00118000 C 06/03/16 118.0 1.22 1.56
AET 160603C00119000 C 06/03/16 119.0 1.00 1.37
AET 160603C00120000 C 06/03/16 120.0 0.63 1.09
AET 160603C00121000 C 06/03/16 121.0 0.42 1.26
AET 160603C00122000 C 06/03/16 122.0 0.00 1.31
AET 160603C00123000 C 06/03/16 123.0 0.00 1.09
AET 160603C00124000 C 06/03/16 124.0 0.00 0.94
AET 160603C00125000 C 06/03/16 125.0 0.00 0.45
AET 160603C00126000 C 06/03/16 126.0 0.00 0.35
AET 160603C00127000 C 06/03/16 127.0 0.00 0.55
AET 160603C00130000 C 06/03/16 130.0 0.00 0.21
AET 160603P00095000 P 06/03/16 95.0 0.03 0.31
AET 160603P00098000 P 06/03/16 98.0 0.01 0.82
AET 160603P00099000 P 06/03/16 99.0 0.05 0.94
AET 160603P00099500 P 06/03/16 99.5 0.00 0.97
AET 160603P00100000 P 06/03/16 100.0 0.00 0.62
AET 160603P00101000 P 06/03/16 101.0 0.13 0.69
AET 160603P00102000 P 06/03/16 102.0 0.00 1.29
AET 160603P00103000 P 06/03/16 103.0 0.15 1.02
AET 160603P00104000 P 06/03/16 104.0 0.52 1.31
AET 160603P00105000 P 06/03/16 105.0 0.65 1.16
AET 160603P00106000 P 06/03/16 106.0 0.78 1.19
AET 160603P00107000 P 06/03/16 107.0 0.94 1.39
AET 160603P00108000 P 06/03/16 108.0 1.14 1.37
AET 160603P00109000 P 06/03/16 109.0 1.36 1.64
AET 160603P00110000 P 06/03/16 110.0 1.57 1.85
AET 160603P00111000 P 06/03/16 111.0 1.86 2.15
AET 160603P00112000 P 06/03/16 112.0 2.20 2.49
AET 160603P00113000 P 06/03/16 113.0 2.60 2.89
AET 160603P00114000 P 06/03/16 114.0 3.10 3.35
AET 160603P00115000 P 06/03/16 115.0 3.55 3.90
AET 160603P00116000 P 06/03/16 116.0 4.15 4.45
AET 160603P00117000 P 06/03/16 117.0 4.70 5.50
AET 160603P00118000 P 06/03/16 118.0 5.40 6.65
AET 160603P00119000 P 06/03/16 119.0 5.75 8.15
AET 160603P00120000 P 06/03/16 120.0 6.60 8.35
AET 160603P00121000 P 06/03/16 121.0 7.50 9.40
AET 160603P00122000 P 06/03/16 122.0 8.15 10.40
AET 160603P00123000 P 06/03/16 123.0 8.85 11.20
AET 160603P00124000 P 06/03/16 124.0 9.80 12.05
AET 160603P00125000 P 06/03/16 125.0 10.75 12.85
AET 160603P00126000 P 06/03/16 126.0 11.65 14.50
AET 160603P00127000 P 06/03/16 127.0 11.95 15.45
AET 160603P00130000 P 06/03/16 130.0 14.75 18.30
AET 160610C00100000 C 06/10/16 100.0 12.70 15.00
AET 160610C00101000 C 06/10/16 101.0 11.65 13.95
AET 160610C00102000 C 06/10/16 102.0 10.70 13.10
AET 160610C00103000 C 06/10/16 103.0 9.85 12.20
AET 160610C00104000 C 06/10/16 104.0 8.95 11.40
AET 160610C00105000 C 06/10/16 105.0 8.00 10.60
AET 160610C00106000 C 06/10/16 106.0 7.15 9.80
AET 160610C00107000 C 06/10/16 107.0 6.85 8.50
AET 160610C00108000 C 06/10/16 108.0 6.85 7.70
AET 160610C00109000 C 06/10/16 109.0 6.15 6.95
AET 160610C00110000 C 06/10/16 110.0 5.45 6.05
AET 160610C00111000 C 06/10/16 111.0 4.90 5.65
AET 160610C00112000 C 06/10/16 112.0 4.20 4.70
AET 160610C00113000 C 06/10/16 113.0 3.65 4.10
AET 160610C00114000 C 06/10/16 114.0 3.20 3.50
AET 160610C00115000 C 06/10/16 115.0 2.61 3.00
AET 160610C00116000 C 06/10/16 116.0 2.27 2.55
AET 160610C00117000 C 06/10/16 117.0 1.87 2.15
AET 160610C00118000 C 06/10/16 118.0 1.53 1.81
AET 160610C00119000 C 06/10/16 119.0 1.21 1.51
AET 160610C00120000 C 06/10/16 120.0 0.97 1.27
AET 160610C00121000 C 06/10/16 121.0 0.65 1.84
AET 160610C00122000 C 06/10/16 122.0 0.00 1.60
AET 160610C00123000 C 06/10/16 123.0 0.00 1.39
AET 160610C00124000 C 06/10/16 124.0 0.00 1.21
AET 160610C00125000 C 06/10/16 125.0 0.00 0.60
AET 160610C00126000 C 06/10/16 126.0 0.00 0.48
AET 160610C00127000 C 06/10/16 127.0 0.00 0.39
AET 160610C00128000 C 06/10/16 128.0 0.00 0.34
AET 160610C00129000 C 06/10/16 129.0 0.00 0.52
AET 160610C00130000 C 06/10/16 130.0 0.00 0.25
AET 160610P00100000 P 06/10/16 100.0 0.02 0.70
AET 160610P00101000 P 06/10/16 101.0 0.00 0.80
AET 160610P00102000 P 06/10/16 102.0 0.01 0.99
AET 160610P00103000 P 06/10/16 103.0 0.15 1.13
AET 160610P00104000 P 06/10/16 104.0 0.61 1.91
AET 160610P00105000 P 06/10/16 105.0 0.88 1.23
AET 160610P00106000 P 06/10/16 106.0 1.02 1.39
AET 160610P00107000 P 06/10/16 107.0 1.20 1.54
AET 160610P00108000 P 06/10/16 108.0 1.41 1.61
AET 160610P00109000 P 06/10/16 109.0 1.59 1.85
AET 160610P00110000 P 06/10/16 110.0 1.92 2.19
AET 160610P00111000 P 06/10/16 111.0 2.19 2.44
AET 160610P00112000 P 06/10/16 112.0 2.54 2.81
AET 160610P00113000 P 06/10/16 113.0 2.97 3.25
AET 160610P00114000 P 06/10/16 114.0 3.35 3.70
AET 160610P00115000 P 06/10/16 115.0 3.90 4.20
AET 160610P00116000 P 06/10/16 116.0 4.45 4.75
AET 160610P00117000 P 06/10/16 117.0 4.85 5.70
AET 160610P00118000 P 06/10/16 118.0 5.55 6.65
AET 160610P00119000 P 06/10/16 119.0 5.90 8.60
AET 160610P00120000 P 06/10/16 120.0 6.85 8.30
AET 160610P00121000 P 06/10/16 121.0 7.55 9.55
AET 160610P00122000 P 06/10/16 122.0 8.45 9.90
AET 160610P00123000 P 06/10/16 123.0 9.00 11.50
AET 160610P00124000 P 06/10/16 124.0 9.85 12.30
AET 160610P00125000 P 06/10/16 125.0 11.25 13.20
AET 160610P00126000 P 06/10/16 126.0 11.70 14.05
AET 160610P00127000 P 06/10/16 127.0 12.80 14.80
AET 160610P00128000 P 06/10/16 128.0 13.45 16.30
AET 160610P00129000 P 06/10/16 129.0 13.90 17.30
AET 160610P00130000 P 06/10/16 130.0 14.85 18.45
AET 160617C00065000 C 06/17/16 65.0 46.55 50.25
AET 160617C00070000 C 06/17/16 70.0 41.80 45.70
AET 160617C00075000 C 06/17/16 75.0 36.80 40.40
AET 160617C00080000 C 06/17/16 80.0 31.75 35.40
AET 160617C00085000 C 06/17/16 85.0 26.90 30.45
AET 160617C00090000 C 06/17/16 90.0 21.70 24.95
AET 160617C00095000 C 06/17/16 95.0 17.60 20.15
AET 160617C00100000 C 06/17/16 100.0 12.55 15.05
AET 160617C00105000 C 06/17/16 105.0 9.70 10.15
AET 160617C00110000 C 06/17/16 110.0 6.10 6.25
AET 160617C00115000 C 06/17/16 115.0 3.20 3.30
AET 160617C00120000 C 06/17/16 120.0 1.40 1.46
AET 160617C00125000 C 06/17/16 125.0 0.52 0.60
AET 160617C00130000 C 06/17/16 130.0 0.18 0.23
AET 160617C00135000 C 06/17/16 135.0 0.03 0.16
AET 160617C00140000 C 06/17/16 140.0 0.02 0.13
AET 160617C00145000 C 06/17/16 145.0 0.00 0.12
AET 160617C00150000 C 06/17/16 150.0 0.00 0.11
AET 160617C00155000 C 06/17/16 155.0 0.00 0.10
AET 160617C00160000 C 06/17/16 160.0 0.00 0.09
AET 160617P00065000 P 06/17/16 65.0 0.00 0.09
AET 160617P00070000 P 06/17/16 70.0 0.00 0.10
AET 160617P00075000 P 06/17/16 75.0 0.00 0.11
AET 160617P00080000 P 06/17/16 80.0 0.01 0.14
AET 160617P00085000 P 06/17/16 85.0 0.09 0.15
AET 160617P00090000 P 06/17/16 90.0 0.18 0.24
AET 160617P00095000 P 06/17/16 95.0 0.33 0.38
AET 160617P00100000 P 06/17/16 100.0 0.59 0.65
AET 160617P00105000 P 06/17/16 105.0 1.18 1.22
AET 160617P00110000 P 06/17/16 110.0 2.31 2.39
AET 160617P00115000 P 06/17/16 115.0 4.35 4.50
AET 160617P00120000 P 06/17/16 120.0 7.50 7.70
AET 160617P00125000 P 06/17/16 125.0 10.95 13.35
AET 160617P00130000 P 06/17/16 130.0 15.30 18.40
AET 160617P00135000 P 06/17/16 135.0 20.45 23.30
AET 160617P00140000 P 06/17/16 140.0 25.30 28.55
AET 160617P00145000 P 06/17/16 145.0 30.10 33.40
AET 160617P00150000 P 06/17/16 150.0 35.05 38.35
AET 160617P00155000 P 06/17/16 155.0 39.85 43.60
AET 160617P00160000 P 06/17/16 160.0 44.85 48.40
AET 160715C00055000 C 07/15/16 55.0 56.70 60.30
AET 160715C00060000 C 07/15/16 60.0 51.55 55.30
AET 160715C00065000 C 07/15/16 65.0 46.65 49.95
AET 160715C00070000 C 07/15/16 70.0 41.90 44.90
AET 160715C00075000 C 07/15/16 75.0 36.85 39.90
AET 160715C00080000 C 07/15/16 80.0 31.70 34.95
AET 160715C00085000 C 07/15/16 85.0 27.05 30.00
AET 160715C00090000 C 07/15/16 90.0 22.60 24.75
AET 160715C00095000 C 07/15/16 95.0 17.70 20.20
AET 160715C00100000 C 07/15/16 100.0 14.50 15.25
AET 160715C00105000 C 07/15/16 105.0 10.35 11.05
AET 160715C00110000 C 07/15/16 110.0 7.00 7.30
AET 160715C00115000 C 07/15/16 115.0 4.15 4.40
AET 160715C00120000 C 07/15/16 120.0 2.21 2.39
AET 160715C00125000 C 07/15/16 125.0 1.01 1.16
AET 160715C00130000 C 07/15/16 130.0 0.40 0.53
AET 160715C00135000 C 07/15/16 135.0 0.14 0.29
AET 160715C00140000 C 07/15/16 140.0 0.07 0.13
AET 160715C00145000 C 07/15/16 145.0 0.01 0.14
AET 160715C00150000 C 07/15/16 150.0 0.00 0.12
AET 160715C00155000 C 07/15/16 155.0 0.00 0.11
AET 160715C00160000 C 07/15/16 160.0 0.00 0.10
AET 160715P00055000 P 07/15/16 55.0 0.00 0.08
AET 160715P00060000 P 07/15/16 60.0 0.00 0.11
AET 160715P00065000 P 07/15/16 65.0 0.02 0.13
AET 160715P00070000 P 07/15/16 70.0 0.05 0.15
AET 160715P00075000 P 07/15/16 75.0 0.04 0.19
AET 160715P00080000 P 07/15/16 80.0 0.08 0.25
AET 160715P00085000 P 07/15/16 85.0 0.17 0.34
AET 160715P00090000 P 07/15/16 90.0 0.32 0.49
AET 160715P00095000 P 07/15/16 95.0 0.60 0.76
AET 160715P00100000 P 07/15/16 100.0 1.14 1.25
AET 160715P00105000 P 07/15/16 105.0 1.97 2.12
AET 160715P00110000 P 07/15/16 110.0 3.35 3.55
AET 160715P00115000 P 07/15/16 115.0 5.50 5.75
AET 160715P00120000 P 07/15/16 120.0 8.45 8.75
AET 160715P00125000 P 07/15/16 125.0 11.00 14.25
AET 160715P00130000 P 07/15/16 130.0 16.30 18.75
AET 160715P00135000 P 07/15/16 135.0 20.40 23.75
AET 160715P00140000 P 07/15/16 140.0 25.00 28.40
AET 160715P00145000 P 07/15/16 145.0 29.95 33.40
AET 160715P00150000 P 07/15/16 150.0 34.80 38.45
AET 160715P00155000 P 07/15/16 155.0 39.80 43.35
AET 160715P00160000 P 07/15/16 160.0 44.70 48.40
AET 161021C00055000 C 10/21/16 55.0 56.75 60.60
AET 161021C00060000 C 10/21/16 60.0 51.65 55.35
AET 161021C00065000 C 10/21/16 65.0 46.70 50.55
AET 161021C00070000 C 10/21/16 70.0 41.85 45.60
AET 161021C00075000 C 10/21/16 75.0 37.15 41.00
AET 161021C00080000 C 10/21/16 80.0 32.50 35.85
AET 161021C00085000 C 10/21/16 85.0 27.85 31.45
AET 161021C00090000 C 10/21/16 90.0 23.40 26.15
AET 161021C00095000 C 10/21/16 95.0 19.45 21.85
AET 161021C00100000 C 10/21/16 100.0 15.40 18.15
AET 161021C00105000 C 10/21/16 105.0 13.25 13.65
AET 161021C00110000 C 10/21/16 110.0 10.05 10.35
AET 161021C00115000 C 10/21/16 115.0 7.40 7.65
AET 161021C00120000 C 10/21/16 120.0 5.20 5.40
AET 161021C00125000 C 10/21/16 125.0 3.50 3.70
AET 161021C00130000 C 10/21/16 130.0 2.21 2.39
AET 161021C00135000 C 10/21/16 135.0 1.42 1.43
AET 161021C00140000 C 10/21/16 140.0 0.85 0.87
AET 161021C00145000 C 10/21/16 145.0 0.40 0.55
AET 161021C00150000 C 10/21/16 150.0 0.27 0.33
AET 161021C00155000 C 10/21/16 155.0 0.06 0.22
AET 161021C00160000 C 10/21/16 160.0 0.05 0.12
AET 161021P00055000 P 10/21/16 55.0 0.09 0.22
AET 161021P00060000 P 10/21/16 60.0 0.15 0.28
AET 161021P00065000 P 10/21/16 65.0 0.27 0.36
AET 161021P00070000 P 10/21/16 70.0 0.35 0.48
AET 161021P00075000 P 10/21/16 75.0 0.50 0.65
AET 161021P00080000 P 10/21/16 80.0 0.75 0.90
AET 161021P00085000 P 10/21/16 85.0 1.09 1.25
AET 161021P00090000 P 10/21/16 90.0 1.61 1.77
AET 161021P00095000 P 10/21/16 95.0 2.37 2.50
AET 161021P00100000 P 10/21/16 100.0 3.35 3.55
AET 161021P00105000 P 10/21/16 105.0 4.70 4.90
AET 161021P00110000 P 10/21/16 110.0 6.50 6.70
AET 161021P00115000 P 10/21/16 115.0 8.75 9.00
AET 161021P00120000 P 10/21/16 120.0 11.55 11.80
AET 161021P00125000 P 10/21/16 125.0 14.75 15.10
AET 161021P00130000 P 10/21/16 130.0 18.50 18.80
AET 161021P00135000 P 10/21/16 135.0 21.80 24.90
AET 161021P00140000 P 10/21/16 140.0 26.20 29.40
AET 161021P00145000 P 10/21/16 145.0 31.05 33.80
AET 161021P00150000 P 10/21/16 150.0 35.70 38.60
AET 161021P00155000 P 10/21/16 155.0 40.65 43.45
AET 161021P00160000 P 10/21/16 160.0 45.40 48.35
AET 170120C00040000 C 01/20/17 40.0 71.80 74.95
AET 170120C00045000 C 01/20/17 45.0 66.75 69.80
AET 170120C00050000 C 01/20/17 50.0 61.60 65.00
AET 170120C00055000 C 01/20/17 55.0 56.70 60.00
AET 170120C00060000 C 01/20/17 60.0 52.15 55.20
AET 170120C00065000 C 01/20/17 65.0 47.20 50.20
AET 170120C00070000 C 01/20/17 70.0 42.50 45.50
AET 170120C00075000 C 01/20/17 75.0 37.90 40.75
AET 170120C00080000 C 01/20/17 80.0 33.20 36.40
AET 170120C00085000 C 01/20/17 85.0 28.70 32.00
AET 170120C00090000 C 01/20/17 90.0 26.45 26.80
AET 170120C00095000 C 01/20/17 95.0 22.40 22.85
AET 170120C00100000 C 01/20/17 100.0 18.70 19.05
AET 170120C00105000 C 01/20/17 105.0 15.35 15.60
AET 170120C00110000 C 01/20/17 110.0 12.35 12.60
AET 170120C00115000 C 01/20/17 115.0 9.65 9.95
AET 170120C00120000 C 01/20/17 120.0 7.40 7.60
AET 170120C00125000 C 01/20/17 125.0 5.50 5.70
AET 170120C00130000 C 01/20/17 130.0 4.00 4.20
AET 170120C00135000 C 01/20/17 135.0 2.88 3.05
AET 170120C00140000 C 01/20/17 140.0 1.98 2.13
AET 170120C00145000 C 01/20/17 145.0 1.34 1.48
AET 170120C00150000 C 01/20/17 150.0 0.90 1.01
AET 170120C00155000 C 01/20/17 155.0 0.58 0.68
AET 170120C00160000 C 01/20/17 160.0 0.35 0.45
AET 170120C00165000 C 01/20/17 165.0 0.17 0.30
AET 170120C00170000 C 01/20/17 170.0 0.06 0.20
AET 170120C00175000 C 01/20/17 175.0 0.05 0.14
AET 170120C00180000 C 01/20/17 180.0 0.05 0.09
AET 170120C00185000 C 01/20/17 185.0 0.05 0.08
AET 170120C00190000 C 01/20/17 190.0 0.05 0.08
AET 170120C00195000 C 01/20/17 195.0 0.00 0.08
AET 170120P00040000 P 01/20/17 40.0 0.10 0.20
AET 170120P00045000 P 01/20/17 45.0 0.15 0.28
AET 170120P00050000 P 01/20/17 50.0 0.27 0.36
AET 170120P00055000 P 01/20/17 55.0 0.38 0.47
AET 170120P00060000 P 01/20/17 60.0 0.53 0.60
AET 170120P00065000 P 01/20/17 65.0 0.67 0.79
AET 170120P00070000 P 01/20/17 70.0 0.96 1.03
AET 170120P00075000 P 01/20/17 75.0 1.28 1.33
AET 170120P00080000 P 01/20/17 80.0 1.71 1.76
AET 170120P00085000 P 01/20/17 85.0 2.28 2.34
AET 170120P00090000 P 01/20/17 90.0 3.00 3.15
AET 170120P00095000 P 01/20/17 95.0 3.95 4.15
AET 170120P00100000 P 01/20/17 100.0 5.20 5.40
AET 170120P00105000 P 01/20/17 105.0 6.75 7.00
AET 170120P00110000 P 01/20/17 110.0 8.75 8.85
AET 170120P00115000 P 01/20/17 115.0 11.00 11.30
AET 170120P00120000 P 01/20/17 120.0 13.75 14.00
AET 170120P00125000 P 01/20/17 125.0 16.85 17.15
AET 170120P00130000 P 01/20/17 130.0 20.30 20.65
AET 170120P00135000 P 01/20/17 135.0 24.10 24.45
AET 170120P00140000 P 01/20/17 140.0 28.10 28.75
AET 170120P00145000 P 01/20/17 145.0 32.40 33.15
AET 170120P00150000 P 01/20/17 150.0 36.90 37.60
AET 170120P00155000 P 01/20/17 155.0 40.50 43.95
AET 170120P00160000 P 01/20/17 160.0 45.05 48.65
AET 170120P00165000 P 01/20/17 165.0 49.80 53.50
AET 170120P00170000 P 01/20/17 170.0 54.85 58.40
AET 170120P00175000 P 01/20/17 175.0 59.95 63.35
AET 170120P00180000 P 01/20/17 180.0 64.60 68.40
AET 170120P00185000 P 01/20/17 185.0 69.45 73.40
AET 170120P00190000 P 01/20/17 190.0 74.55 78.40
AET 170120P00195000 P 01/20/17 195.0 79.85 83.35
AET 180119C00050000 C 01/19/18 50.0 62.10 66.40
AET 180119C00055000 C 01/19/18 55.0 57.45 61.60
AET 180119C00060000 C 01/19/18 60.0 52.95 56.45
AET 180119C00065000 C 01/19/18 65.0 48.45 52.20
AET 180119C00070000 C 01/19/18 70.0 44.10 47.60
AET 180119C00075000 C 01/19/18 75.0 39.90 43.40
AET 180119C00080000 C 01/19/18 80.0 37.75 38.75
AET 180119C00085000 C 01/19/18 85.0 33.90 34.85
AET 180119C00090000 C 01/19/18 90.0 30.15 31.15
AET 180119C00095000 C 01/19/18 95.0 26.75 27.80
AET 180119C00100000 C 01/19/18 100.0 23.60 24.55
AET 180119C00105000 C 01/19/18 105.0 20.60 21.65
AET 180119C00110000 C 01/19/18 110.0 17.85 18.55
AET 180119C00115000 C 01/19/18 115.0 15.30 16.10
AET 180119C00120000 C 01/19/18 120.0 13.10 13.85
AET 180119C00125000 C 01/19/18 125.0 11.10 11.90
AET 180119C00130000 C 01/19/18 130.0 9.25 10.15
AET 180119C00135000 C 01/19/18 135.0 7.80 8.50
AET 180119C00140000 C 01/19/18 140.0 6.45 7.05
AET 180119C00145000 C 01/19/18 145.0 5.25 6.00
AET 180119C00150000 C 01/19/18 150.0 4.35 4.90
AET 180119C00155000 C 01/19/18 155.0 3.50 4.00
AET 180119C00160000 C 01/19/18 160.0 2.86 3.30
AET 180119C00165000 C 01/19/18 165.0 2.29 2.79
AET 180119C00170000 C 01/19/18 170.0 1.83 2.28
AET 180119C00175000 C 01/19/18 175.0 1.44 1.91
AET 180119P00050000 P 01/19/18 50.0 1.01 1.37
AET 180119P00055000 P 01/19/18 55.0 1.53 1.73
AET 180119P00060000 P 01/19/18 60.0 1.75 2.11
AET 180119P00065000 P 01/19/18 65.0 2.26 2.63
AET 180119P00070000 P 01/19/18 70.0 2.88 3.30
AET 180119P00075000 P 01/19/18 75.0 3.60 4.05
AET 180119P00080000 P 01/19/18 80.0 4.55 5.05
AET 180119P00085000 P 01/19/18 85.0 5.65 6.15
AET 180119P00090000 P 01/19/18 90.0 6.95 7.45
AET 180119P00095000 P 01/19/18 95.0 8.45 9.00
AET 180119P00100000 P 01/19/18 100.0 10.15 10.80
AET 180119P00105000 P 01/19/18 105.0 12.00 12.80
AET 180119P00110000 P 01/19/18 110.0 14.15 15.05
AET 180119P00115000 P 01/19/18 115.0 16.55 17.55
AET 180119P00120000 P 01/19/18 120.0 19.20 20.30
AET 180119P00125000 P 01/19/18 125.0 22.10 23.30
AET 180119P00130000 P 01/19/18 130.0 25.25 26.45
AET 180119P00135000 P 01/19/18 135.0 28.80 29.90
AET 180119P00140000 P 01/19/18 140.0 32.20 33.50
AET 180119P00145000 P 01/19/18 145.0 36.00 37.25
AET 180119P00150000 P 01/19/18 150.0 39.90 41.25
AET 180119P00155000 P 01/19/18 155.0 44.05 45.45
AET 180119P00160000 P 01/19/18 160.0 48.25 49.55
AET 180119P00165000 P 01/19/18 165.0 52.70 53.90
AET 180119P00170000 P 01/19/18 170.0 57.20 58.40
AET 180119P00175000 P 01/19/18 175.0 61.75 63.00

OPRA data is delayed 15 minutes.