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 (2014-09-12)Premium Content

Aetna Inc (AET)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 141128C00049000 C 11/28/14 49.0 36.05 39.25
AET 141128C00050000 C 11/28/14 50.0 35.05 38.30
AET 141128C00055000 C 11/28/14 55.0 30.40 32.55
AET 141128C00060000 C 11/28/14 60.0 25.10 28.25
AET 141128C00065000 C 11/28/14 65.0 20.10 22.60
AET 141128C00067500 C 11/28/14 67.5 17.60 20.10
AET 141128C00068000 C 11/28/14 68.0 17.10 19.60
AET 141128C00068500 C 11/28/14 68.5 16.60 19.10
AET 141128C00069000 C 11/28/14 69.0 16.10 18.60
AET 141128C00069500 C 11/28/14 69.5 15.60 18.10
AET 141128C00070000 C 11/28/14 70.0 14.95 17.60
AET 141128C00070500 C 11/28/14 70.5 14.75 17.10
AET 141128C00071000 C 11/28/14 71.0 15.00 17.05
AET 141128C00071500 C 11/28/14 71.5 14.75 16.10
AET 141128C00072000 C 11/28/14 72.0 13.60 16.05
AET 141128C00072500 C 11/28/14 72.5 13.10 15.55
AET 141128C00073000 C 11/28/14 73.0 13.00 14.85
AET 141128C00073500 C 11/28/14 73.5 11.50 14.35
AET 141128C00074000 C 11/28/14 74.0 12.25 13.60
AET 141128C00074500 C 11/28/14 74.5 11.75 13.10
AET 141128C00075000 C 11/28/14 75.0 11.25 12.60
AET 141128C00076000 C 11/28/14 76.0 10.20 11.60
AET 141128C00077000 C 11/28/14 77.0 9.15 10.60
AET 141128C00078000 C 11/28/14 78.0 8.15 9.70
AET 141128C00079000 C 11/28/14 79.0 7.45 8.70
AET 141128C00080000 C 11/28/14 80.0 6.45 7.80
AET 141128C00081000 C 11/28/14 81.0 5.45 6.50
AET 141128C00082000 C 11/28/14 82.0 4.45 5.70
AET 141128C00083000 C 11/28/14 83.0 3.45 4.75
AET 141128C00084000 C 11/28/14 84.0 2.49 3.75
AET 141128C00085000 C 11/28/14 85.0 1.60 2.43
AET 141128C00086000 C 11/28/14 86.0 0.82 1.75
AET 141128C00087000 C 11/28/14 87.0 0.25 0.35
AET 141128C00088000 C 11/28/14 88.0 0.06 0.16
AET 141128C00089000 C 11/28/14 89.0 0.01 0.14
AET 141128C00090000 C 11/28/14 90.0 0.00 0.14
AET 141128C00091000 C 11/28/14 91.0 0.00 0.14
AET 141128C00092000 C 11/28/14 92.0 0.00 0.14
AET 141128C00093000 C 11/28/14 93.0 0.00 0.13
AET 141128C00094000 C 11/28/14 94.0 0.00 0.08
AET 141128C00095000 C 11/28/14 95.0 0.00 0.05
AET 141128C00096000 C 11/28/14 96.0 0.00 0.04
AET 141128C00097000 C 11/28/14 97.0 0.00 0.04
AET 141128C00098000 C 11/28/14 98.0 0.00 0.03
AET 141128C00099000 C 11/28/14 99.0 0.00 0.03
AET 141128C00100000 C 11/28/14 100.0 0.00 0.03
AET 141128C00105000 C 11/28/14 105.0 0.00 0.03
AET 141128C00110000 C 11/28/14 110.0 0.00 0.03
AET 141128C00115000 C 11/28/14 115.0 0.00 0.03
AET 141128C00120000 C 11/28/14 120.0 0.00 0.03
AET 141128C00125000 C 11/28/14 125.0 0.00 0.03
AET 141128P00049000 P 11/28/14 49.0 0.00 0.03
AET 141128P00050000 P 11/28/14 50.0 0.00 0.03
AET 141128P00055000 P 11/28/14 55.0 0.00 0.03
AET 141128P00060000 P 11/28/14 60.0 0.00 0.03
AET 141128P00065000 P 11/28/14 65.0 0.00 0.03
AET 141128P00067500 P 11/28/14 67.5 0.00 0.03
AET 141128P00068000 P 11/28/14 68.0 0.00 0.03
AET 141128P00068500 P 11/28/14 68.5 0.00 0.03
AET 141128P00069000 P 11/28/14 69.0 0.00 0.03
AET 141128P00069500 P 11/28/14 69.5 0.00 0.03
AET 141128P00070000 P 11/28/14 70.0 0.00 0.03
AET 141128P00070500 P 11/28/14 70.5 0.00 0.03
AET 141128P00071000 P 11/28/14 71.0 0.00 0.03
AET 141128P00071500 P 11/28/14 71.5 0.00 0.03
AET 141128P00072000 P 11/28/14 72.0 0.00 0.03
AET 141128P00072500 P 11/28/14 72.5 0.00 0.03
AET 141128P00073000 P 11/28/14 73.0 0.00 0.03
AET 141128P00073500 P 11/28/14 73.5 0.00 0.03
AET 141128P00074000 P 11/28/14 74.0 0.00 0.03
AET 141128P00074500 P 11/28/14 74.5 0.00 0.03
AET 141128P00075000 P 11/28/14 75.0 0.00 0.03
AET 141128P00076000 P 11/28/14 76.0 0.00 0.04
AET 141128P00077000 P 11/28/14 77.0 0.00 0.04
AET 141128P00078000 P 11/28/14 78.0 0.00 0.06
AET 141128P00079000 P 11/28/14 79.0 0.00 0.13
AET 141128P00080000 P 11/28/14 80.0 0.00 0.14
AET 141128P00081000 P 11/28/14 81.0 0.00 0.14
AET 141128P00082000 P 11/28/14 82.0 0.00 0.14
AET 141128P00083000 P 11/28/14 83.0 0.00 0.14
AET 141128P00084000 P 11/28/14 84.0 0.00 0.14
AET 141128P00085000 P 11/28/14 85.0 0.00 0.15
AET 141128P00086000 P 11/28/14 86.0 0.13 0.27
AET 141128P00087000 P 11/28/14 87.0 0.64 0.76
AET 141128P00088000 P 11/28/14 88.0 0.73 1.66
AET 141128P00089000 P 11/28/14 89.0 1.56 2.61
AET 141128P00090000 P 11/28/14 90.0 2.35 3.60
AET 141128P00091000 P 11/28/14 91.0 3.35 4.60
AET 141128P00092000 P 11/28/14 92.0 4.35 5.60
AET 141128P00093000 P 11/28/14 93.0 5.35 6.90
AET 141128P00094000 P 11/28/14 94.0 6.35 7.85
AET 141128P00095000 P 11/28/14 95.0 7.45 8.80
AET 141128P00096000 P 11/28/14 96.0 8.45 9.65
AET 141128P00097000 P 11/28/14 97.0 9.40 10.75
AET 141128P00098000 P 11/28/14 98.0 10.45 11.75
AET 141128P00099000 P 11/28/14 99.0 11.40 12.70
AET 141128P00100000 P 11/28/14 100.0 11.75 14.60
AET 141128P00105000 P 11/28/14 105.0 16.70 20.05
AET 141128P00110000 P 11/28/14 110.0 21.70 24.50
AET 141128P00115000 P 11/28/14 115.0 26.70 29.50
AET 141128P00120000 P 11/28/14 120.0 31.70 34.50
AET 141128P00125000 P 11/28/14 125.0 36.70 39.50
AET 141205C00069500 C 12/05/14 69.5 16.60 18.30
AET 141205C00070000 C 12/05/14 70.0 16.10 17.80
AET 141205C00070500 C 12/05/14 70.5 15.60 17.30
AET 141205C00071000 C 12/05/14 71.0 15.05 16.85
AET 141205C00071500 C 12/05/14 71.5 14.80 16.40
AET 141205C00072000 C 12/05/14 72.0 14.30 15.90
AET 141205C00072500 C 12/05/14 72.5 13.95 15.40
AET 141205C00073000 C 12/05/14 73.0 13.45 14.95
AET 141205C00073500 C 12/05/14 73.5 12.95 14.45
AET 141205C00074000 C 12/05/14 74.0 12.45 14.00
AET 141205C00074500 C 12/05/14 74.5 11.95 13.50
AET 141205C00075000 C 12/05/14 75.0 11.45 13.05
AET 141205C00076000 C 12/05/14 76.0 10.45 12.15
AET 141205C00077000 C 12/05/14 77.0 9.45 10.90
AET 141205C00078000 C 12/05/14 78.0 8.50 9.90
AET 141205C00079000 C 12/05/14 79.0 7.50 8.90
AET 141205C00080000 C 12/05/14 80.0 6.50 7.90
AET 141205C00081000 C 12/05/14 81.0 5.55 6.90
AET 141205C00082000 C 12/05/14 82.0 4.60 5.85
AET 141205C00083000 C 12/05/14 83.0 3.65 4.70
AET 141205C00084000 C 12/05/14 84.0 2.82 3.90
AET 141205C00085000 C 12/05/14 85.0 2.02 2.46
AET 141205C00086000 C 12/05/14 86.0 1.34 1.46
AET 141205C00087000 C 12/05/14 87.0 0.80 0.89
AET 141205C00088000 C 12/05/14 88.0 0.45 0.51
AET 141205C00089000 C 12/05/14 89.0 0.23 0.28
AET 141205C00090000 C 12/05/14 90.0 0.10 0.31
AET 141205C00091000 C 12/05/14 91.0 0.03 0.17
AET 141205C00092000 C 12/05/14 92.0 0.03 0.14
AET 141205C00093000 C 12/05/14 93.0 0.01 0.14
AET 141205C00094000 C 12/05/14 94.0 0.00 0.14
AET 141205C00095000 C 12/05/14 95.0 0.00 0.14
AET 141205C00096000 C 12/05/14 96.0 0.00 0.14
AET 141205C00100000 C 12/05/14 100.0 0.00 0.14
AET 141205P00069500 P 12/05/14 69.5 0.00 0.07
AET 141205P00070000 P 12/05/14 70.0 0.00 0.08
AET 141205P00070500 P 12/05/14 70.5 0.00 0.09
AET 141205P00071000 P 12/05/14 71.0 0.00 0.12
AET 141205P00071500 P 12/05/14 71.5 0.00 0.14
AET 141205P00072000 P 12/05/14 72.0 0.00 0.14
AET 141205P00072500 P 12/05/14 72.5 0.00 0.14
AET 141205P00073000 P 12/05/14 73.0 0.00 0.14
AET 141205P00073500 P 12/05/14 73.5 0.00 0.03
AET 141205P00074000 P 12/05/14 74.0 0.00 0.14
AET 141205P00074500 P 12/05/14 74.5 0.00 0.14
AET 141205P00075000 P 12/05/14 75.0 0.01 0.14
AET 141205P00076000 P 12/05/14 76.0 0.01 0.14
AET 141205P00077000 P 12/05/14 77.0 0.01 0.14
AET 141205P00078000 P 12/05/14 78.0 0.01 0.15
AET 141205P00079000 P 12/05/14 79.0 0.01 0.16
AET 141205P00080000 P 12/05/14 80.0 0.01 0.18
AET 141205P00081000 P 12/05/14 81.0 0.01 0.16
AET 141205P00082000 P 12/05/14 82.0 0.03 0.20
AET 141205P00083000 P 12/05/14 83.0 0.10 0.21
AET 141205P00084000 P 12/05/14 84.0 0.25 0.32
AET 141205P00085000 P 12/05/14 85.0 0.45 0.50
AET 141205P00086000 P 12/05/14 86.0 0.74 0.80
AET 141205P00087000 P 12/05/14 87.0 1.18 1.26
AET 141205P00088000 P 12/05/14 88.0 1.77 2.02
AET 141205P00089000 P 12/05/14 89.0 2.15 2.82
AET 141205P00090000 P 12/05/14 90.0 2.55 3.70
AET 141205P00091000 P 12/05/14 91.0 3.45 4.65
AET 141205P00092000 P 12/05/14 92.0 4.40 5.60
AET 141205P00093000 P 12/05/14 93.0 5.30 6.60
AET 141205P00094000 P 12/05/14 94.0 6.25 7.60
AET 141205P00095000 P 12/05/14 95.0 7.30 8.60
AET 141205P00096000 P 12/05/14 96.0 8.25 9.60
AET 141205P00100000 P 12/05/14 100.0 11.70 13.75
AET 141212C00068000 C 12/12/14 68.0 18.10 19.95
AET 141212C00069000 C 12/12/14 69.0 17.10 19.00
AET 141212C00070000 C 12/12/14 70.0 15.90 18.05
AET 141212C00070500 C 12/12/14 70.5 15.80 17.60
AET 141212C00071000 C 12/12/14 71.0 15.30 17.15
AET 141212C00071500 C 12/12/14 71.5 14.85 16.70
AET 141212C00072000 C 12/12/14 72.0 14.35 16.20
AET 141212C00072500 C 12/12/14 72.5 13.85 15.70
AET 141212C00073000 C 12/12/14 73.0 13.35 15.20
AET 141212C00073500 C 12/12/14 73.5 12.85 14.70
AET 141212C00074000 C 12/12/14 74.0 12.50 14.20
AET 141212C00074500 C 12/12/14 74.5 12.00 13.70
AET 141212C00075000 C 12/12/14 75.0 11.50 13.20
AET 141212C00076000 C 12/12/14 76.0 10.45 12.25
AET 141212C00077000 C 12/12/14 77.0 9.50 10.95
AET 141212C00078000 C 12/12/14 78.0 8.55 9.95
AET 141212C00079000 C 12/12/14 79.0 7.55 8.90
AET 141212C00080000 C 12/12/14 80.0 6.55 7.90
AET 141212C00081000 C 12/12/14 81.0 5.65 6.95
AET 141212C00082000 C 12/12/14 82.0 4.75 6.00
AET 141212C00083000 C 12/12/14 83.0 3.90 4.75
AET 141212C00084000 C 12/12/14 84.0 3.10 3.70
AET 141212C00085000 C 12/12/14 85.0 2.33 2.47
AET 141212C00086000 C 12/12/14 86.0 1.66 1.79
AET 141212C00087000 C 12/12/14 87.0 1.17 1.24
AET 141212C00088000 C 12/12/14 88.0 0.75 0.82
AET 141212C00089000 C 12/12/14 89.0 0.46 0.53
AET 141212C00090000 C 12/12/14 90.0 0.29 0.39
AET 141212C00091000 C 12/12/14 91.0 0.16 0.37
AET 141212C00092000 C 12/12/14 92.0 0.09 0.27
AET 141212C00093000 C 12/12/14 93.0 0.05 0.19
AET 141212C00094000 C 12/12/14 94.0 0.04 0.15
AET 141212C00095000 C 12/12/14 95.0 0.03 0.14
AET 141212C00096000 C 12/12/14 96.0 0.02 0.14
AET 141212C00100000 C 12/12/14 100.0 0.00 0.14
AET 141212P00068000 P 12/12/14 68.0 0.00 0.14
AET 141212P00069000 P 12/12/14 69.0 0.00 0.14
AET 141212P00070000 P 12/12/14 70.0 0.00 0.14
AET 141212P00070500 P 12/12/14 70.5 0.00 0.14
AET 141212P00071000 P 12/12/14 71.0 0.01 0.14
AET 141212P00071500 P 12/12/14 71.5 0.01 0.14
AET 141212P00072000 P 12/12/14 72.0 0.01 0.14
AET 141212P00072500 P 12/12/14 72.5 0.01 0.14
AET 141212P00073000 P 12/12/14 73.0 0.01 0.14
AET 141212P00073500 P 12/12/14 73.5 0.02 0.14
AET 141212P00074000 P 12/12/14 74.0 0.02 0.15
AET 141212P00074500 P 12/12/14 74.5 0.02 0.16
AET 141212P00075000 P 12/12/14 75.0 0.03 0.14
AET 141212P00076000 P 12/12/14 76.0 0.02 0.16
AET 141212P00077000 P 12/12/14 77.0 0.02 0.19
AET 141212P00078000 P 12/12/14 78.0 0.02 0.17
AET 141212P00079000 P 12/12/14 79.0 0.04 0.24
AET 141212P00080000 P 12/12/14 80.0 0.05 0.27
AET 141212P00081000 P 12/12/14 81.0 0.07 0.31
AET 141212P00082000 P 12/12/14 82.0 0.12 0.36
AET 141212P00083000 P 12/12/14 83.0 0.35 0.41
AET 141212P00084000 P 12/12/14 84.0 0.50 0.56
AET 141212P00085000 P 12/12/14 85.0 0.72 0.79
AET 141212P00086000 P 12/12/14 86.0 1.06 1.14
AET 141212P00087000 P 12/12/14 87.0 1.51 1.59
AET 141212P00088000 P 12/12/14 88.0 2.09 2.22
AET 141212P00089000 P 12/12/14 89.0 2.49 2.94
AET 141212P00090000 P 12/12/14 90.0 2.80 3.85
AET 141212P00091000 P 12/12/14 91.0 3.60 4.75
AET 141212P00092000 P 12/12/14 92.0 4.50 5.70
AET 141212P00093000 P 12/12/14 93.0 5.30 6.70
AET 141212P00094000 P 12/12/14 94.0 6.30 7.65
AET 141212P00095000 P 12/12/14 95.0 7.25 8.60
AET 141212P00096000 P 12/12/14 96.0 8.30 9.60
AET 141212P00100000 P 12/12/14 100.0 12.25 13.60
AET 141220C00040000 C 12/20/14 40.0 46.05 47.80
AET 141220C00045000 C 12/20/14 45.0 40.05 42.85
AET 141220C00050000 C 12/20/14 50.0 34.95 37.80
AET 141220C00055000 C 12/20/14 55.0 31.10 32.85
AET 141220C00060000 C 12/20/14 60.0 26.10 27.90
AET 141220C00065000 C 12/20/14 65.0 20.90 23.05
AET 141220C00068000 C 12/20/14 68.0 18.35 20.20
AET 141220C00069000 C 12/20/14 69.0 17.35 19.20
AET 141220C00070000 C 12/20/14 70.0 16.35 18.20
AET 141220C00071000 C 12/20/14 71.0 14.90 17.25
AET 141220C00071500 C 12/20/14 71.5 15.00 16.00
AET 141220C00072000 C 12/20/14 72.0 14.50 15.50
AET 141220C00072500 C 12/20/14 72.5 14.00 15.00
AET 141220C00073000 C 12/20/14 73.0 13.45 15.25
AET 141220C00073500 C 12/20/14 73.5 12.85 14.75
AET 141220C00074000 C 12/20/14 74.0 12.50 13.50
AET 141220C00074500 C 12/20/14 74.5 12.05 13.45
AET 141220C00075000 C 12/20/14 75.0 11.55 13.10
AET 141220C00076000 C 12/20/14 76.0 10.55 12.05
AET 141220C00077000 C 12/20/14 77.0 9.60 11.00
AET 141220C00078000 C 12/20/14 78.0 8.60 9.90
AET 141220C00079000 C 12/20/14 79.0 7.65 9.00
AET 141220C00080000 C 12/20/14 80.0 6.70 8.00
AET 141220C00081000 C 12/20/14 81.0 5.80 6.60
AET 141220C00082000 C 12/20/14 82.0 4.90 5.70
AET 141220C00083000 C 12/20/14 83.0 4.05 4.75
AET 141220C00084000 C 12/20/14 84.0 3.30 3.70
AET 141220C00085000 C 12/20/14 85.0 2.59 2.73
AET 141220C00086000 C 12/20/14 86.0 1.97 2.06
AET 141220C00087000 C 12/20/14 87.0 1.43 1.53
AET 141220C00088000 C 12/20/14 88.0 1.02 1.09
AET 141220C00089000 C 12/20/14 89.0 0.70 0.76
AET 141220C00090000 C 12/20/14 90.0 0.46 0.55
AET 141220C00091000 C 12/20/14 91.0 0.30 0.40
AET 141220C00092000 C 12/20/14 92.0 0.20 0.29
AET 141220C00093000 C 12/20/14 93.0 0.12 0.22
AET 141220C00094000 C 12/20/14 94.0 0.06 0.18
AET 141220C00095000 C 12/20/14 95.0 0.03 0.15
AET 141220C00096000 C 12/20/14 96.0 0.03 0.12
AET 141220C00097000 C 12/20/14 97.0 0.02 0.11
AET 141220C00098000 C 12/20/14 98.0 0.01 0.10
AET 141220C00099000 C 12/20/14 99.0 0.00 0.09
AET 141220C00100000 C 12/20/14 100.0 0.00 0.08
AET 141220C00101000 C 12/20/14 101.0 0.00 0.08
AET 141220C00102000 C 12/20/14 102.0 0.00 0.07
AET 141220C00103000 C 12/20/14 103.0 0.00 0.07
AET 141220C00104000 C 12/20/14 104.0 0.00 0.07
AET 141220C00105000 C 12/20/14 105.0 0.00 0.07
AET 141220C00106000 C 12/20/14 106.0 0.00 0.07
AET 141220C00107000 C 12/20/14 107.0 0.00 0.07
AET 141220C00110000 C 12/20/14 110.0 0.00 0.07
AET 141220P00040000 P 12/20/14 40.0 0.00 0.03
AET 141220P00045000 P 12/20/14 45.0 0.00 0.03
AET 141220P00050000 P 12/20/14 50.0 0.00 0.03
AET 141220P00055000 P 12/20/14 55.0 0.00 0.04
AET 141220P00060000 P 12/20/14 60.0 0.00 0.06
AET 141220P00065000 P 12/20/14 65.0 0.01 0.10
AET 141220P00068000 P 12/20/14 68.0 0.01 0.11
AET 141220P00069000 P 12/20/14 69.0 0.01 0.12
AET 141220P00070000 P 12/20/14 70.0 0.02 0.12
AET 141220P00071000 P 12/20/14 71.0 0.02 0.13
AET 141220P00071500 P 12/20/14 71.5 0.02 0.13
AET 141220P00072000 P 12/20/14 72.0 0.02 0.13
AET 141220P00072500 P 12/20/14 72.5 0.02 0.13
AET 141220P00073000 P 12/20/14 73.0 0.03 0.13
AET 141220P00073500 P 12/20/14 73.5 0.03 0.13
AET 141220P00074000 P 12/20/14 74.0 0.03 0.13
AET 141220P00074500 P 12/20/14 74.5 0.04 0.13
AET 141220P00075000 P 12/20/14 75.0 0.05 0.12
AET 141220P00076000 P 12/20/14 76.0 0.03 0.15
AET 141220P00077000 P 12/20/14 77.0 0.05 0.16
AET 141220P00078000 P 12/20/14 78.0 0.08 0.18
AET 141220P00079000 P 12/20/14 79.0 0.10 0.21
AET 141220P00080000 P 12/20/14 80.0 0.15 0.25
AET 141220P00081000 P 12/20/14 81.0 0.19 0.33
AET 141220P00082000 P 12/20/14 82.0 0.31 0.43
AET 141220P00083000 P 12/20/14 83.0 0.53 0.58
AET 141220P00084000 P 12/20/14 84.0 0.71 0.78
AET 141220P00085000 P 12/20/14 85.0 0.98 1.04
AET 141220P00086000 P 12/20/14 86.0 1.31 1.41
AET 141220P00087000 P 12/20/14 87.0 1.80 1.87
AET 141220P00088000 P 12/20/14 88.0 2.36 2.45
AET 141220P00089000 P 12/20/14 89.0 3.00 3.20
AET 141220P00090000 P 12/20/14 90.0 3.60 3.95
AET 141220P00091000 P 12/20/14 91.0 4.10 4.80
AET 141220P00092000 P 12/20/14 92.0 4.65 5.80
AET 141220P00093000 P 12/20/14 93.0 5.40 6.75
AET 141220P00094000 P 12/20/14 94.0 6.35 7.65
AET 141220P00095000 P 12/20/14 95.0 7.30 8.65
AET 141220P00096000 P 12/20/14 96.0 8.25 9.65
AET 141220P00097000 P 12/20/14 97.0 9.25 10.60
AET 141220P00098000 P 12/20/14 98.0 10.20 11.65
AET 141220P00099000 P 12/20/14 99.0 11.20 12.60
AET 141220P00100000 P 12/20/14 100.0 12.20 13.75
AET 141220P00101000 P 12/20/14 101.0 13.25 14.75
AET 141220P00102000 P 12/20/14 102.0 14.20 15.75
AET 141220P00103000 P 12/20/14 103.0 15.25 17.00
AET 141220P00104000 P 12/20/14 104.0 16.25 17.80
AET 141220P00105000 P 12/20/14 105.0 17.25 18.80
AET 141220P00106000 P 12/20/14 106.0 18.25 19.75
AET 141220P00107000 P 12/20/14 107.0 18.70 21.80
AET 141220P00110000 P 12/20/14 110.0 21.70 23.80
AET 141226C00070000 C 12/26/14 70.0 16.40 18.25
AET 141226C00071000 C 12/26/14 71.0 15.40 17.25
AET 141226C00072000 C 12/26/14 72.0 14.45 16.30
AET 141226C00072500 C 12/26/14 72.5 13.95 15.80
AET 141226C00073000 C 12/26/14 73.0 13.45 15.30
AET 141226C00073500 C 12/26/14 73.5 12.95 14.80
AET 141226C00074000 C 12/26/14 74.0 12.45 14.00
AET 141226C00074500 C 12/26/14 74.5 11.95 13.50
AET 141226C00075000 C 12/26/14 75.0 11.45 13.00
AET 141226C00076000 C 12/26/14 76.0 10.50 12.05
AET 141226C00077000 C 12/26/14 77.0 9.40 10.95
AET 141226C00078000 C 12/26/14 78.0 8.65 9.75
AET 141226C00079000 C 12/26/14 79.0 7.70 9.05
AET 141226C00080000 C 12/26/14 80.0 6.80 8.05
AET 141226C00081000 C 12/26/14 81.0 5.85 7.15
AET 141226C00082000 C 12/26/14 82.0 5.05 6.20
AET 141226C00083000 C 12/26/14 83.0 4.15 5.30
AET 141226C00084000 C 12/26/14 84.0 3.45 4.10
AET 141226C00085000 C 12/26/14 85.0 2.75 3.30
AET 141226C00086000 C 12/26/14 86.0 2.13 2.58
AET 141226C00087000 C 12/26/14 87.0 1.60 1.93
AET 141226C00088000 C 12/26/14 88.0 1.17 1.44
AET 141226C00089000 C 12/26/14 89.0 0.82 1.04
AET 141226C00090000 C 12/26/14 90.0 0.57 0.73
AET 141226C00091000 C 12/26/14 91.0 0.40 0.57
AET 141226C00092000 C 12/26/14 92.0 0.27 0.53
AET 141226C00093000 C 12/26/14 93.0 0.17 0.40
AET 141226C00094000 C 12/26/14 94.0 0.11 0.31
AET 141226C00095000 C 12/26/14 95.0 0.07 0.25
AET 141226C00096000 C 12/26/14 96.0 0.03 0.17
AET 141226C00097000 C 12/26/14 97.0 0.02 0.14
AET 141226C00098000 C 12/26/14 98.0 0.01 0.15
AET 141226C00099000 C 12/26/14 99.0 0.00 0.14
AET 141226C00100000 C 12/26/14 100.0 0.01 0.14
AET 141226P00070000 P 12/26/14 70.0 0.03 0.15
AET 141226P00071000 P 12/26/14 71.0 0.03 0.17
AET 141226P00072000 P 12/26/14 72.0 0.04 0.22
AET 141226P00072500 P 12/26/14 72.5 0.05 0.21
AET 141226P00073000 P 12/26/14 73.0 0.05 0.22
AET 141226P00073500 P 12/26/14 73.5 0.05 0.20
AET 141226P00074000 P 12/26/14 74.0 0.05 0.22
AET 141226P00074500 P 12/26/14 74.5 0.05 0.24
AET 141226P00075000 P 12/26/14 75.0 0.05 0.25
AET 141226P00076000 P 12/26/14 76.0 0.07 0.28
AET 141226P00077000 P 12/26/14 77.0 0.09 0.24
AET 141226P00078000 P 12/26/14 78.0 0.11 0.33
AET 141226P00079000 P 12/26/14 79.0 0.15 0.37
AET 141226P00080000 P 12/26/14 80.0 0.17 0.43
AET 141226P00081000 P 12/26/14 81.0 0.22 0.54
AET 141226P00082000 P 12/26/14 82.0 0.44 0.61
AET 141226P00083000 P 12/26/14 83.0 0.60 0.73
AET 141226P00084000 P 12/26/14 84.0 0.85 0.96
AET 141226P00085000 P 12/26/14 85.0 1.13 1.25
AET 141226P00086000 P 12/26/14 86.0 1.50 1.62
AET 141226P00087000 P 12/26/14 87.0 1.95 2.10
AET 141226P00088000 P 12/26/14 88.0 2.52 2.66
AET 141226P00089000 P 12/26/14 89.0 3.15 3.35
AET 141226P00090000 P 12/26/14 90.0 3.40 4.20
AET 141226P00091000 P 12/26/14 91.0 3.90 5.00
AET 141226P00092000 P 12/26/14 92.0 4.75 5.95
AET 141226P00093000 P 12/26/14 93.0 5.50 6.80
AET 141226P00094000 P 12/26/14 94.0 6.40 7.75
AET 141226P00095000 P 12/26/14 95.0 7.35 8.70
AET 141226P00096000 P 12/26/14 96.0 8.30 9.75
AET 141226P00097000 P 12/26/14 97.0 9.15 10.90
AET 141226P00098000 P 12/26/14 98.0 10.15 11.60
AET 141226P00099000 P 12/26/14 99.0 11.20 12.70
AET 141226P00100000 P 12/26/14 100.0 12.20 13.60
AET 150102C00070000 C 01/02/15 70.0 16.05 18.00
AET 150102C00071000 C 01/02/15 71.0 15.20 17.00
AET 150102C00072000 C 01/02/15 72.0 14.20 16.30
AET 150102C00072500 C 01/02/15 72.5 13.70 15.50
AET 150102C00073000 C 01/02/15 73.0 13.10 15.00
AET 150102C00073500 C 01/02/15 73.5 12.60 14.50
AET 150102C00074000 C 01/02/15 74.0 12.25 14.35
AET 150102C00074500 C 01/02/15 74.5 11.25 13.55
AET 150102C00075000 C 01/02/15 75.0 10.75 13.05
AET 150102C00076000 C 01/02/15 76.0 9.70 12.05
AET 150102C00077000 C 01/02/15 77.0 9.45 11.05
AET 150102C00078000 C 01/02/15 78.0 8.50 10.05
AET 150102C00079000 C 01/02/15 79.0 7.80 9.10
AET 150102C00080000 C 01/02/15 80.0 6.95 8.15
AET 150102C00081000 C 01/02/15 81.0 6.00 7.25
AET 150102C00082000 C 01/02/15 82.0 5.20 6.25
AET 150102C00083000 C 01/02/15 83.0 4.35 5.15
AET 150102C00084000 C 01/02/15 84.0 3.65 3.85
AET 150102C00085000 C 01/02/15 85.0 2.95 3.15
AET 150102C00086000 C 01/02/15 86.0 2.34 2.50
AET 150102C00087000 C 01/02/15 87.0 1.83 1.96
AET 150102C00088000 C 01/02/15 88.0 1.38 1.50
AET 150102C00089000 C 01/02/15 89.0 1.03 1.13
AET 150102C00090000 C 01/02/15 90.0 0.75 0.84
AET 150102C00091000 C 01/02/15 91.0 0.54 0.61
AET 150102C00092000 C 01/02/15 92.0 0.39 0.64
AET 150102C00093000 C 01/02/15 93.0 0.28 0.50
AET 150102C00094000 C 01/02/15 94.0 0.19 0.38
AET 150102C00095000 C 01/02/15 95.0 0.12 0.31
AET 150102C00096000 C 01/02/15 96.0 0.08 0.26
AET 150102C00097000 C 01/02/15 97.0 0.03 0.20
AET 150102C00098000 C 01/02/15 98.0 0.02 0.15
AET 150102C00099000 C 01/02/15 99.0 0.01 0.15
AET 150102C00100000 C 01/02/15 100.0 0.02 0.15
AET 150102P00070000 P 01/02/15 70.0 0.05 0.18
AET 150102P00071000 P 01/02/15 71.0 0.06 0.19
AET 150102P00072000 P 01/02/15 72.0 0.05 0.21
AET 150102P00072500 P 01/02/15 72.5 0.07 0.21
AET 150102P00073000 P 01/02/15 73.0 0.06 0.22
AET 150102P00073500 P 01/02/15 73.5 0.07 0.22
AET 150102P00074000 P 01/02/15 74.0 0.07 0.27
AET 150102P00074500 P 01/02/15 74.5 0.08 0.25
AET 150102P00075000 P 01/02/15 75.0 0.09 0.25
AET 150102P00076000 P 01/02/15 76.0 0.12 0.31
AET 150102P00077000 P 01/02/15 77.0 0.13 0.35
AET 150102P00078000 P 01/02/15 78.0 0.16 0.37
AET 150102P00079000 P 01/02/15 79.0 0.20 0.45
AET 150102P00080000 P 01/02/15 80.0 0.28 0.52
AET 150102P00081000 P 01/02/15 81.0 0.36 0.62
AET 150102P00082000 P 01/02/15 82.0 0.52 0.80
AET 150102P00083000 P 01/02/15 83.0 0.84 0.92
AET 150102P00084000 P 01/02/15 84.0 1.07 1.17
AET 150102P00085000 P 01/02/15 85.0 1.36 1.47
AET 150102P00086000 P 01/02/15 86.0 1.72 1.84
AET 150102P00087000 P 01/02/15 87.0 2.17 2.33
AET 150102P00088000 P 01/02/15 88.0 2.74 2.89
AET 150102P00089000 P 01/02/15 89.0 3.35 3.55
AET 150102P00090000 P 01/02/15 90.0 3.60 4.25
AET 150102P00091000 P 01/02/15 91.0 4.05 5.15
AET 150102P00092000 P 01/02/15 92.0 4.85 6.00
AET 150102P00093000 P 01/02/15 93.0 5.65 6.85
AET 150102P00094000 P 01/02/15 94.0 6.45 8.00
AET 150102P00095000 P 01/02/15 95.0 7.40 8.85
AET 150102P00096000 P 01/02/15 96.0 8.35 9.95
AET 150102P00097000 P 01/02/15 97.0 9.30 11.35
AET 150102P00098000 P 01/02/15 98.0 10.20 11.85
AET 150102P00099000 P 01/02/15 99.0 11.15 13.00
AET 150102P00100000 P 01/02/15 100.0 12.20 14.05
AET 150117C00020000 C 01/17/15 20.0 65.00 67.90
AET 150117C00023000 C 01/17/15 23.0 62.00 65.30
AET 150117C00025000 C 01/17/15 25.0 60.00 63.30
AET 150117C00028000 C 01/17/15 28.0 57.00 59.90
AET 150117C00030000 C 01/17/15 30.0 55.10 57.90
AET 150117C00033000 C 01/17/15 33.0 52.35 54.90
AET 150117C00035000 C 01/17/15 35.0 50.85 53.20
AET 150117C00037000 C 01/17/15 37.0 48.15 51.30
AET 150117C00040000 C 01/17/15 40.0 46.00 47.90
AET 150117C00042000 C 01/17/15 42.0 43.00 45.90
AET 150117C00045000 C 01/17/15 45.0 39.95 42.90
AET 150117C00047000 C 01/17/15 47.0 39.00 41.20
AET 150117C00050000 C 01/17/15 50.0 35.10 38.00
AET 150117C00055000 C 01/17/15 55.0 30.00 33.05
AET 150117C00060000 C 01/17/15 60.0 25.80 27.80
AET 150117C00065000 C 01/17/15 65.0 20.55 23.25
AET 150117C00070000 C 01/17/15 70.0 16.25 17.80
AET 150117C00075000 C 01/17/15 75.0 11.80 12.85
AET 150117C00080000 C 01/17/15 80.0 7.15 8.30
AET 150117C00085000 C 01/17/15 85.0 3.35 3.50
AET 150117C00090000 C 01/17/15 90.0 1.08 1.16
AET 150117C00095000 C 01/17/15 95.0 0.24 0.32
AET 150117C00100000 C 01/17/15 100.0 0.03 0.11
AET 150117C00105000 C 01/17/15 105.0 0.00 0.07
AET 150117C00110000 C 01/17/15 110.0 0.00 0.07
AET 150117P00020000 P 01/17/15 20.0 0.00 0.01
AET 150117P00023000 P 01/17/15 23.0 0.00 0.03
AET 150117P00025000 P 01/17/15 25.0 0.00 0.03
AET 150117P00028000 P 01/17/15 28.0 0.00 0.03
AET 150117P00030000 P 01/17/15 30.0 0.00 0.03
AET 150117P00033000 P 01/17/15 33.0 0.00 0.03
AET 150117P00035000 P 01/17/15 35.0 0.00 0.03
AET 150117P00037000 P 01/17/15 37.0 0.00 0.03
AET 150117P00040000 P 01/17/15 40.0 0.00 0.03
AET 150117P00042000 P 01/17/15 42.0 0.00 0.03
AET 150117P00045000 P 01/17/15 45.0 0.00 0.04
AET 150117P00047000 P 01/17/15 47.0 0.00 0.04
AET 150117P00050000 P 01/17/15 50.0 0.00 0.05
AET 150117P00055000 P 01/17/15 55.0 0.02 0.10
AET 150117P00060000 P 01/17/15 60.0 0.05 0.15
AET 150117P00065000 P 01/17/15 65.0 0.10 0.17
AET 150117P00070000 P 01/17/15 70.0 0.14 0.16
AET 150117P00075000 P 01/17/15 75.0 0.26 0.29
AET 150117P00080000 P 01/17/15 80.0 0.67 0.73
AET 150117P00085000 P 01/17/15 85.0 1.89 1.96
AET 150117P00090000 P 01/17/15 90.0 4.55 4.75
AET 150117P00095000 P 01/17/15 95.0 7.80 9.10
AET 150117P00100000 P 01/17/15 100.0 12.20 13.95
AET 150117P00105000 P 01/17/15 105.0 17.10 18.85
AET 150117P00110000 P 01/17/15 110.0 21.95 23.90
AET 150417C00040000 C 04/17/15 40.0 45.40 48.15
AET 150417C00045000 C 04/17/15 45.0 40.90 42.95
AET 150417C00050000 C 04/17/15 50.0 36.40 38.15
AET 150417C00055000 C 04/17/15 55.0 31.45 33.45
AET 150417C00060000 C 04/17/15 60.0 26.55 28.55
AET 150417C00065000 C 04/17/15 65.0 21.70 23.70
AET 150417C00070000 C 04/17/15 70.0 17.10 18.75
AET 150417C00075000 C 04/17/15 75.0 12.70 13.40
AET 150417C00080000 C 04/17/15 80.0 8.75 8.95
AET 150417C00085000 C 04/17/15 85.0 5.50 5.65
AET 150417C00090000 C 04/17/15 90.0 3.10 3.25
AET 150417C00095000 C 04/17/15 95.0 1.61 1.68
AET 150417C00100000 C 04/17/15 100.0 0.74 0.82
AET 150417C00105000 C 04/17/15 105.0 0.27 0.39
AET 150417C00110000 C 04/17/15 110.0 0.11 0.20
AET 150417C00115000 C 04/17/15 115.0 0.00 0.11
AET 150417P00040000 P 04/17/15 40.0 0.00 0.11
AET 150417P00045000 P 04/17/15 45.0 0.01 0.14
AET 150417P00050000 P 04/17/15 50.0 0.06 0.21
AET 150417P00055000 P 04/17/15 55.0 0.13 0.29
AET 150417P00060000 P 04/17/15 60.0 0.23 0.38
AET 150417P00065000 P 04/17/15 65.0 0.37 0.51
AET 150417P00070000 P 04/17/15 70.0 0.67 0.80
AET 150417P00075000 P 04/17/15 75.0 1.23 1.37
AET 150417P00080000 P 04/17/15 80.0 2.29 2.44
AET 150417P00085000 P 04/17/15 85.0 4.05 4.25
AET 150417P00090000 P 04/17/15 90.0 6.65 6.85
AET 150417P00095000 P 04/17/15 95.0 10.10 10.40
AET 150417P00100000 P 04/17/15 100.0 13.15 14.70
AET 150417P00105000 P 04/17/15 105.0 17.65 19.25
AET 150417P00110000 P 04/17/15 110.0 22.25 24.25
AET 150417P00115000 P 04/17/15 115.0 27.10 29.10
AET 150717C00045000 C 07/17/15 45.0 41.05 43.10
AET 150717C00050000 C 07/17/15 50.0 36.10 38.45
AET 150717C00055000 C 07/17/15 55.0 31.55 33.55
AET 150717C00060000 C 07/17/15 60.0 26.75 28.75
AET 150717C00065000 C 07/17/15 65.0 22.05 24.05
AET 150717C00070000 C 07/17/15 70.0 17.70 19.30
AET 150717C00075000 C 07/17/15 75.0 13.55 15.00
AET 150717C00080000 C 07/17/15 80.0 9.95 10.20
AET 150717C00085000 C 07/17/15 85.0 6.95 7.05
AET 150717C00090000 C 07/17/15 90.0 4.55 4.65
AET 150717C00095000 C 07/17/15 95.0 2.82 2.98
AET 150717C00100000 C 07/17/15 100.0 1.68 1.79
AET 150717C00105000 C 07/17/15 105.0 0.95 1.04
AET 150717C00110000 C 07/17/15 110.0 0.48 0.60
AET 150717C00115000 C 07/17/15 115.0 0.22 0.36
AET 150717C00120000 C 07/17/15 120.0 0.06 0.21
AET 150717C00125000 C 07/17/15 125.0 0.00 0.13
AET 150717C00130000 C 07/17/15 130.0 0.00 0.09
AET 150717P00045000 P 07/17/15 45.0 0.12 0.27
AET 150717P00050000 P 07/17/15 50.0 0.21 0.37
AET 150717P00055000 P 07/17/15 55.0 0.34 0.49
AET 150717P00060000 P 07/17/15 60.0 0.54 0.64
AET 150717P00065000 P 07/17/15 65.0 0.86 0.99
AET 150717P00070000 P 07/17/15 70.0 1.40 1.53
AET 150717P00075000 P 07/17/15 75.0 2.28 2.43
AET 150717P00080000 P 07/17/15 80.0 3.60 3.80
AET 150717P00085000 P 07/17/15 85.0 5.60 5.75
AET 150717P00090000 P 07/17/15 90.0 8.20 8.40
AET 150717P00095000 P 07/17/15 95.0 11.40 11.70
AET 150717P00100000 P 07/17/15 100.0 15.25 15.55
AET 150717P00105000 P 07/17/15 105.0 18.50 20.10
AET 150717P00110000 P 07/17/15 110.0 22.80 24.80
AET 150717P00115000 P 07/17/15 115.0 27.50 29.50
AET 150717P00120000 P 07/17/15 120.0 32.35 34.35
AET 150717P00125000 P 07/17/15 125.0 37.25 39.25
AET 150717P00130000 P 07/17/15 130.0 42.15 44.15
AET 160115C00040000 C 01/15/16 40.0 45.95 48.05
AET 160115C00045000 C 01/15/16 45.0 40.75 43.45
AET 160115C00050000 C 01/15/16 50.0 35.70 38.80
AET 160115C00055000 C 01/15/16 55.0 30.85 34.40
AET 160115C00060000 C 01/15/16 60.0 26.25 30.05
AET 160115C00065000 C 01/15/16 65.0 22.65 24.55
AET 160115C00070000 C 01/15/16 70.0 18.15 21.35
AET 160115C00075000 C 01/15/16 75.0 14.40 17.60
AET 160115C00080000 C 01/15/16 80.0 11.95 12.30
AET 160115C00085000 C 01/15/16 85.0 9.15 9.45
AET 160115C00090000 C 01/15/16 90.0 6.85 7.05
AET 160115C00095000 C 01/15/16 95.0 4.95 5.20
AET 160115C00100000 C 01/15/16 100.0 3.55 3.70
AET 160115C00105000 C 01/15/16 105.0 2.45 2.63
AET 160115C00110000 C 01/15/16 110.0 1.63 1.84
AET 160115C00115000 C 01/15/16 115.0 1.06 1.28
AET 160115C00120000 C 01/15/16 120.0 0.67 0.91
AET 160115C00125000 C 01/15/16 125.0 0.42 0.64
AET 160115P00040000 P 01/15/16 40.0 0.24 0.46
AET 160115P00045000 P 01/15/16 45.0 0.38 0.61
AET 160115P00050000 P 01/15/16 50.0 0.59 0.81
AET 160115P00055000 P 01/15/16 55.0 0.91 1.09
AET 160115P00060000 P 01/15/16 60.0 1.30 1.51
AET 160115P00065000 P 01/15/16 65.0 1.98 2.16
AET 160115P00070000 P 01/15/16 70.0 2.88 3.10
AET 160115P00075000 P 01/15/16 75.0 4.10 4.40
AET 160115P00080000 P 01/15/16 80.0 5.80 6.10
AET 160115P00085000 P 01/15/16 85.0 7.95 8.30
AET 160115P00090000 P 01/15/16 90.0 10.55 10.90
AET 160115P00095000 P 01/15/16 95.0 13.60 14.00
AET 160115P00100000 P 01/15/16 100.0 17.10 17.65
AET 160115P00105000 P 01/15/16 105.0 20.95 21.65
AET 160115P00110000 P 01/15/16 110.0 24.25 25.80
AET 160115P00115000 P 01/15/16 115.0 28.60 30.25
AET 160115P00120000 P 01/15/16 120.0 32.15 35.15
AET 160115P00125000 P 01/15/16 125.0 36.85 40.50
AET 170120C00040000 C 01/20/17 40.0 45.75 48.50
AET 170120C00045000 C 01/20/17 45.0 40.30 44.25
AET 170120C00050000 C 01/20/17 50.0 36.20 39.95
AET 170120C00055000 C 01/20/17 55.0 31.80 35.60
AET 170120C00060000 C 01/20/17 60.0 27.70 31.75
AET 170120C00065000 C 01/20/17 65.0 23.85 27.90
AET 170120C00070000 C 01/20/17 70.0 20.25 24.30
AET 170120C00075000 C 01/20/17 75.0 17.65 21.40
AET 170120C00080000 C 01/20/17 80.0 14.40 18.10
AET 170120C00085000 C 01/20/17 85.0 11.75 15.50
AET 170120C00090000 C 01/20/17 90.0 10.00 12.00
AET 170120C00095000 C 01/20/17 95.0 8.00 10.65
AET 170120C00100000 C 01/20/17 100.0 6.30 8.95
AET 170120C00105000 C 01/20/17 105.0 5.05 7.95
AET 170120C00110000 C 01/20/17 110.0 3.85 6.05
AET 170120C00115000 C 01/20/17 115.0 2.90 5.05
AET 170120C00120000 C 01/20/17 120.0 2.10 4.25
AET 170120C00125000 C 01/20/17 125.0 1.79 3.75
AET 170120C00130000 C 01/20/17 130.0 1.30 2.30
AET 170120P00040000 P 01/20/17 40.0 0.17 1.17
AET 170120P00045000 P 01/20/17 45.0 0.51 1.51
AET 170120P00050000 P 01/20/17 50.0 0.98 1.98
AET 170120P00055000 P 01/20/17 55.0 1.62 2.62
AET 170120P00060000 P 01/20/17 60.0 2.15 3.75
AET 170120P00065000 P 01/20/17 65.0 3.25 4.80
AET 170120P00070000 P 01/20/17 70.0 4.10 6.15
AET 170120P00075000 P 01/20/17 75.0 5.50 8.00
AET 170120P00080000 P 01/20/17 80.0 7.45 9.95
AET 170120P00085000 P 01/20/17 85.0 9.00 13.25
AET 170120P00090000 P 01/20/17 90.0 11.80 15.45
AET 170120P00095000 P 01/20/17 95.0 14.65 18.35
AET 170120P00100000 P 01/20/17 100.0 18.40 21.60
AET 170120P00105000 P 01/20/17 105.0 21.40 25.55
AET 170120P00110000 P 01/20/17 110.0 25.40 29.35
AET 170120P00115000 P 01/20/17 115.0 29.40 33.35
AET 170120P00120000 P 01/20/17 120.0 33.50 37.55
AET 170120P00125000 P 01/20/17 125.0 37.85 41.95
AET 170120P00130000 P 01/20/17 130.0 42.45 46.50

OPRA data is delayed 15 minutes.