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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 141024C00047000 C 10/24/14 47.0 29.70 32.10
AET 141024C00048000 C 10/24/14 48.0 28.75 31.45
AET 141024C00049000 C 10/24/14 49.0 27.70 30.10
AET 141024C00050000 C 10/24/14 50.0 27.50 28.70
AET 141024C00055000 C 10/24/14 55.0 22.75 23.65
AET 141024C00060000 C 10/24/14 60.0 17.75 18.65
AET 141024C00065000 C 10/24/14 65.0 12.75 13.75
AET 141024C00066500 C 10/24/14 66.5 10.75 12.25
AET 141024C00067000 C 10/24/14 67.0 10.75 11.70
AET 141024C00067500 C 10/24/14 67.5 9.65 11.20
AET 141024C00068000 C 10/24/14 68.0 9.15 10.70
AET 141024C00068500 C 10/24/14 68.5 8.75 10.20
AET 141024C00069000 C 10/24/14 69.0 8.05 9.70
AET 141024C00069500 C 10/24/14 69.5 8.25 9.20
AET 141024C00070000 C 10/24/14 70.0 7.00 8.70
AET 141024C00070500 C 10/24/14 70.5 6.45 8.20
AET 141024C00071000 C 10/24/14 71.0 6.05 7.70
AET 141024C00071500 C 10/24/14 71.5 5.55 7.20
AET 141024C00072000 C 10/24/14 72.0 5.05 6.70
AET 141024C00072500 C 10/24/14 72.5 4.65 6.20
AET 141024C00073000 C 10/24/14 73.0 4.05 5.70
AET 141024C00073500 C 10/24/14 73.5 3.65 5.25
AET 141024C00074000 C 10/24/14 74.0 3.20 4.75
AET 141024C00074500 C 10/24/14 74.5 2.73 4.25
AET 141024C00075000 C 10/24/14 75.0 3.35 3.75
AET 141024C00076000 C 10/24/14 76.0 2.40 2.80
AET 141024C00077000 C 10/24/14 77.0 1.59 1.92
AET 141024C00078000 C 10/24/14 78.0 0.92 1.07
AET 141024C00079000 C 10/24/14 79.0 0.46 0.53
AET 141024C00080000 C 10/24/14 80.0 0.14 0.25
AET 141024C00081000 C 10/24/14 81.0 0.04 0.21
AET 141024C00082000 C 10/24/14 82.0 0.01 0.10
AET 141024C00083000 C 10/24/14 83.0 0.00 0.14
AET 141024C00084000 C 10/24/14 84.0 0.00 0.15
AET 141024C00085000 C 10/24/14 85.0 0.00 0.15
AET 141024C00086000 C 10/24/14 86.0 0.00 0.15
AET 141024C00087000 C 10/24/14 87.0 0.00 0.14
AET 141024C00088000 C 10/24/14 88.0 0.00 0.14
AET 141024C00089000 C 10/24/14 89.0 0.00 0.16
AET 141024C00090000 C 10/24/14 90.0 0.00 0.15
AET 141024C00091000 C 10/24/14 91.0 0.00 0.16
AET 141024C00092000 C 10/24/14 92.0 0.00 0.15
AET 141024C00093000 C 10/24/14 93.0 0.00 0.09
AET 141024C00094000 C 10/24/14 94.0 0.00 0.08
AET 141024C00095000 C 10/24/14 95.0 0.00 0.05
AET 141024C00096000 C 10/24/14 96.0 0.00 0.04
AET 141024C00097000 C 10/24/14 97.0 0.00 0.04
AET 141024C00098000 C 10/24/14 98.0 0.00 0.04
AET 141024C00099000 C 10/24/14 99.0 0.00 0.04
AET 141024C00100000 C 10/24/14 100.0 0.00 0.04
AET 141024C00101000 C 10/24/14 101.0 0.00 0.03
AET 141024C00102000 C 10/24/14 102.0 0.00 0.03
AET 141024C00105000 C 10/24/14 105.0 0.00 0.03
AET 141024C00110000 C 10/24/14 110.0 0.00 0.03
AET 141024P00047000 P 10/24/14 47.0 0.00 0.03
AET 141024P00048000 P 10/24/14 48.0 0.00 0.03
AET 141024P00049000 P 10/24/14 49.0 0.00 0.03
AET 141024P00050000 P 10/24/14 50.0 0.00 0.03
AET 141024P00055000 P 10/24/14 55.0 0.00 0.03
AET 141024P00060000 P 10/24/14 60.0 0.00 0.04
AET 141024P00065000 P 10/24/14 65.0 0.00 0.04
AET 141024P00066500 P 10/24/14 66.5 0.00 0.19
AET 141024P00067000 P 10/24/14 67.0 0.00 0.14
AET 141024P00067500 P 10/24/14 67.5 0.00 0.17
AET 141024P00068000 P 10/24/14 68.0 0.00 0.18
AET 141024P00068500 P 10/24/14 68.5 0.00 0.18
AET 141024P00069000 P 10/24/14 69.0 0.00 0.16
AET 141024P00069500 P 10/24/14 69.5 0.00 0.14
AET 141024P00070000 P 10/24/14 70.0 0.00 0.14
AET 141024P00070500 P 10/24/14 70.5 0.00 0.18
AET 141024P00071000 P 10/24/14 71.0 0.00 0.19
AET 141024P00071500 P 10/24/14 71.5 0.01 0.22
AET 141024P00072000 P 10/24/14 72.0 0.01 0.22
AET 141024P00072500 P 10/24/14 72.5 0.02 0.22
AET 141024P00073000 P 10/24/14 73.0 0.02 0.25
AET 141024P00073500 P 10/24/14 73.5 0.05 0.26
AET 141024P00074000 P 10/24/14 74.0 0.07 0.26
AET 141024P00074500 P 10/24/14 74.5 0.08 0.29
AET 141024P00075000 P 10/24/14 75.0 0.10 0.22
AET 141024P00076000 P 10/24/14 76.0 0.14 0.22
AET 141024P00077000 P 10/24/14 77.0 0.28 0.36
AET 141024P00078000 P 10/24/14 78.0 0.55 0.66
AET 141024P00079000 P 10/24/14 79.0 1.02 1.43
AET 141024P00080000 P 10/24/14 80.0 1.64 2.50
AET 141024P00081000 P 10/24/14 81.0 2.49 3.40
AET 141024P00082000 P 10/24/14 82.0 3.35 4.45
AET 141024P00083000 P 10/24/14 83.0 4.35 5.45
AET 141024P00084000 P 10/24/14 84.0 5.35 6.40
AET 141024P00085000 P 10/24/14 85.0 6.35 7.45
AET 141024P00086000 P 10/24/14 86.0 7.30 8.45
AET 141024P00087000 P 10/24/14 87.0 8.35 9.45
AET 141024P00088000 P 10/24/14 88.0 8.40 10.65
AET 141024P00089000 P 10/24/14 89.0 9.35 12.30
AET 141024P00090000 P 10/24/14 90.0 10.50 12.85
AET 141024P00091000 P 10/24/14 91.0 11.75 13.85
AET 141024P00092000 P 10/24/14 92.0 12.45 15.30
AET 141024P00093000 P 10/24/14 93.0 13.75 16.25
AET 141024P00094000 P 10/24/14 94.0 15.20 17.25
AET 141024P00095000 P 10/24/14 95.0 16.30 18.25
AET 141024P00096000 P 10/24/14 96.0 17.35 19.30
AET 141024P00097000 P 10/24/14 97.0 17.75 20.30
AET 141024P00098000 P 10/24/14 98.0 18.45 21.30
AET 141024P00099000 P 10/24/14 99.0 20.35 22.30
AET 141024P00100000 P 10/24/14 100.0 20.60 22.65
AET 141024P00101000 P 10/24/14 101.0 21.65 24.30
AET 141024P00102000 P 10/24/14 102.0 23.35 25.20
AET 141024P00105000 P 10/24/14 105.0 25.60 28.30
AET 141024P00110000 P 10/24/14 110.0 30.45 33.30
AET 141031C00065000 C 10/31/14 65.0 12.05 13.75
AET 141031C00067500 C 10/31/14 67.5 10.35 11.30
AET 141031C00068000 C 10/31/14 68.0 9.85 10.80
AET 141031C00068500 C 10/31/14 68.5 8.70 10.30
AET 141031C00069000 C 10/31/14 69.0 8.05 9.80
AET 141031C00069500 C 10/31/14 69.5 8.40 9.30
AET 141031C00070000 C 10/31/14 70.0 7.25 8.85
AET 141031C00070500 C 10/31/14 70.5 7.45 8.35
AET 141031C00071000 C 10/31/14 71.0 6.35 7.90
AET 141031C00071500 C 10/31/14 71.5 5.85 7.40
AET 141031C00072000 C 10/31/14 72.0 5.40 6.95
AET 141031C00072500 C 10/31/14 72.5 5.15 6.45
AET 141031C00073000 C 10/31/14 73.0 4.70 6.00
AET 141031C00073500 C 10/31/14 73.5 4.30 5.55
AET 141031C00074000 C 10/31/14 74.0 4.00 5.05
AET 141031C00074500 C 10/31/14 74.5 3.45 4.60
AET 141031C00075000 C 10/31/14 75.0 3.40 4.10
AET 141031C00076000 C 10/31/14 76.0 3.10 3.30
AET 141031C00077000 C 10/31/14 77.0 2.39 2.54
AET 141031C00078000 C 10/31/14 78.0 1.84 1.94
AET 141031C00079000 C 10/31/14 79.0 1.30 1.50
AET 141031C00080000 C 10/31/14 80.0 0.94 1.03
AET 141031C00081000 C 10/31/14 81.0 0.64 0.72
AET 141031C00082000 C 10/31/14 82.0 0.20 0.51
AET 141031C00083000 C 10/31/14 83.0 0.14 0.36
AET 141031C00084000 C 10/31/14 84.0 0.09 0.29
AET 141031C00085000 C 10/31/14 85.0 0.04 0.26
AET 141031C00086000 C 10/31/14 86.0 0.01 0.24
AET 141031C00087000 C 10/31/14 87.0 0.01 0.22
AET 141031C00088000 C 10/31/14 88.0 0.01 0.22
AET 141031C00089000 C 10/31/14 89.0 0.00 0.20
AET 141031C00090000 C 10/31/14 90.0 0.00 0.19
AET 141031C00091000 C 10/31/14 91.0 0.00 0.18
AET 141031C00092000 C 10/31/14 92.0 0.00 0.18
AET 141031C00093000 C 10/31/14 93.0 0.00 0.18
AET 141031C00094000 C 10/31/14 94.0 0.00 0.18
AET 141031C00095000 C 10/31/14 95.0 0.00 0.17
AET 141031C00096000 C 10/31/14 96.0 0.00 0.17
AET 141031C00097000 C 10/31/14 97.0 0.00 0.17
AET 141031C00098000 C 10/31/14 98.0 0.00 0.17
AET 141031C00099000 C 10/31/14 99.0 0.00 0.17
AET 141031C00100000 C 10/31/14 100.0 0.00 0.15
AET 141031C00101000 C 10/31/14 101.0 0.00 0.14
AET 141031P00065000 P 10/31/14 65.0 0.04 0.26
AET 141031P00067500 P 10/31/14 67.5 0.08 0.30
AET 141031P00068000 P 10/31/14 68.0 0.10 0.30
AET 141031P00068500 P 10/31/14 68.5 0.11 0.33
AET 141031P00069000 P 10/31/14 69.0 0.13 0.34
AET 141031P00069500 P 10/31/14 69.5 0.15 0.36
AET 141031P00070000 P 10/31/14 70.0 0.17 0.21
AET 141031P00070500 P 10/31/14 70.5 0.19 0.41
AET 141031P00071000 P 10/31/14 71.0 0.22 0.44
AET 141031P00071500 P 10/31/14 71.5 0.23 0.47
AET 141031P00072000 P 10/31/14 72.0 0.27 0.52
AET 141031P00072500 P 10/31/14 72.5 0.30 0.46
AET 141031P00073000 P 10/31/14 73.0 0.33 0.45
AET 141031P00073500 P 10/31/14 73.5 0.33 0.44
AET 141031P00074000 P 10/31/14 74.0 0.44 0.50
AET 141031P00074500 P 10/31/14 74.5 0.48 0.58
AET 141031P00075000 P 10/31/14 75.0 0.56 0.66
AET 141031P00076000 P 10/31/14 76.0 0.77 0.88
AET 141031P00077000 P 10/31/14 77.0 1.10 1.18
AET 141031P00078000 P 10/31/14 78.0 1.48 1.59
AET 141031P00079000 P 10/31/14 79.0 1.98 2.09
AET 141031P00080000 P 10/31/14 80.0 2.50 2.70
AET 141031P00081000 P 10/31/14 81.0 3.05 3.70
AET 141031P00082000 P 10/31/14 82.0 3.80 4.80
AET 141031P00083000 P 10/31/14 83.0 4.65 5.90
AET 141031P00084000 P 10/31/14 84.0 5.55 6.45
AET 141031P00085000 P 10/31/14 85.0 6.50 8.05
AET 141031P00086000 P 10/31/14 86.0 7.45 9.00
AET 141031P00087000 P 10/31/14 87.0 8.40 9.95
AET 141031P00088000 P 10/31/14 88.0 9.40 10.95
AET 141031P00089000 P 10/31/14 89.0 10.35 11.90
AET 141031P00090000 P 10/31/14 90.0 11.40 12.90
AET 141031P00091000 P 10/31/14 91.0 12.40 13.85
AET 141031P00092000 P 10/31/14 92.0 13.40 14.85
AET 141031P00093000 P 10/31/14 93.0 14.30 15.85
AET 141031P00094000 P 10/31/14 94.0 15.30 16.80
AET 141031P00095000 P 10/31/14 95.0 16.30 17.80
AET 141031P00096000 P 10/31/14 96.0 17.35 18.75
AET 141031P00097000 P 10/31/14 97.0 18.25 19.30
AET 141031P00098000 P 10/31/14 98.0 19.30 20.30
AET 141031P00099000 P 10/31/14 99.0 20.30 21.30
AET 141031P00100000 P 10/31/14 100.0 21.35 22.60
AET 141031P00101000 P 10/31/14 101.0 21.40 23.65
AET 141107C00065000 C 11/07/14 65.0 11.90 13.80
AET 141107C00067500 C 11/07/14 67.5 9.60 11.55
AET 141107C00068000 C 11/07/14 68.0 9.15 11.00
AET 141107C00068500 C 11/07/14 68.5 9.45 10.50
AET 141107C00069000 C 11/07/14 69.0 8.15 9.90
AET 141107C00069500 C 11/07/14 69.5 7.70 9.45
AET 141107C00070000 C 11/07/14 70.0 7.20 8.95
AET 141107C00070500 C 11/07/14 70.5 6.90 8.45
AET 141107C00071000 C 11/07/14 71.0 6.50 8.00
AET 141107C00071500 C 11/07/14 71.5 6.20 7.55
AET 141107C00072000 C 11/07/14 72.0 5.45 7.05
AET 141107C00072500 C 11/07/14 72.5 5.15 6.55
AET 141107C00073000 C 11/07/14 73.0 4.90 6.10
AET 141107C00073500 C 11/07/14 73.5 4.50 5.70
AET 141107C00074000 C 11/07/14 74.0 4.25 5.10
AET 141107C00074500 C 11/07/14 74.5 4.00 4.70
AET 141107C00075000 C 11/07/14 75.0 3.85 4.30
AET 141107C00076000 C 11/07/14 76.0 3.35 3.55
AET 141107C00077000 C 11/07/14 77.0 2.69 2.83
AET 141107C00078000 C 11/07/14 78.0 2.11 2.22
AET 141107C00079000 C 11/07/14 79.0 1.59 1.69
AET 141107C00080000 C 11/07/14 80.0 1.18 1.28
AET 141107C00081000 C 11/07/14 81.0 0.86 0.95
AET 141107C00082000 C 11/07/14 82.0 0.59 0.69
AET 141107C00083000 C 11/07/14 83.0 0.23 0.53
AET 141107C00084000 C 11/07/14 84.0 0.14 0.38
AET 141107C00085000 C 11/07/14 85.0 0.10 0.32
AET 141107C00086000 C 11/07/14 86.0 0.06 0.27
AET 141107C00087000 C 11/07/14 87.0 0.04 0.26
AET 141107C00088000 C 11/07/14 88.0 0.01 0.24
AET 141107C00089000 C 11/07/14 89.0 0.01 0.22
AET 141107C00090000 C 11/07/14 90.0 0.01 0.18
AET 141107C00091000 C 11/07/14 91.0 0.01 0.21
AET 141107C00092000 C 11/07/14 92.0 0.00 0.21
AET 141107C00093000 C 11/07/14 93.0 0.00 0.20
AET 141107C00094000 C 11/07/14 94.0 0.00 0.20
AET 141107C00095000 C 11/07/14 95.0 0.00 0.19
AET 141107C00096000 C 11/07/14 96.0 0.00 0.19
AET 141107C00097000 C 11/07/14 97.0 0.00 0.19
AET 141107C00098000 C 11/07/14 98.0 0.00 0.18
AET 141107C00099000 C 11/07/14 99.0 0.00 0.18
AET 141107C00100000 C 11/07/14 100.0 0.00 0.18
AET 141107P00065000 P 11/07/14 65.0 0.08 0.29
AET 141107P00067500 P 11/07/14 67.5 0.15 0.35
AET 141107P00068000 P 11/07/14 68.0 0.17 0.37
AET 141107P00068500 P 11/07/14 68.5 0.20 0.39
AET 141107P00069000 P 11/07/14 69.0 0.18 0.42
AET 141107P00069500 P 11/07/14 69.5 0.20 0.44
AET 141107P00070000 P 11/07/14 70.0 0.23 0.47
AET 141107P00070500 P 11/07/14 70.5 0.28 0.51
AET 141107P00071000 P 11/07/14 71.0 0.29 0.56
AET 141107P00071500 P 11/07/14 71.5 0.34 0.61
AET 141107P00072000 P 11/07/14 72.0 0.37 0.63
AET 141107P00072500 P 11/07/14 72.5 0.42 0.52
AET 141107P00073000 P 11/07/14 73.0 0.47 0.53
AET 141107P00073500 P 11/07/14 73.5 0.54 0.63
AET 141107P00074000 P 11/07/14 74.0 0.60 0.67
AET 141107P00074500 P 11/07/14 74.5 0.70 0.76
AET 141107P00075000 P 11/07/14 75.0 0.79 0.87
AET 141107P00076000 P 11/07/14 76.0 1.03 1.12
AET 141107P00077000 P 11/07/14 77.0 1.34 1.45
AET 141107P00078000 P 11/07/14 78.0 1.72 1.85
AET 141107P00079000 P 11/07/14 79.0 2.21 2.34
AET 141107P00080000 P 11/07/14 80.0 2.80 2.93
AET 141107P00081000 P 11/07/14 81.0 3.45 3.65
AET 141107P00082000 P 11/07/14 82.0 4.15 4.70
AET 141107P00083000 P 11/07/14 83.0 4.80 5.55
AET 141107P00084000 P 11/07/14 84.0 5.65 7.00
AET 141107P00085000 P 11/07/14 85.0 6.55 8.20
AET 141107P00086000 P 11/07/14 86.0 7.45 9.10
AET 141107P00087000 P 11/07/14 87.0 8.45 10.05
AET 141107P00088000 P 11/07/14 88.0 9.40 11.00
AET 141107P00089000 P 11/07/14 89.0 10.40 11.95
AET 141107P00090000 P 11/07/14 90.0 11.35 12.90
AET 141107P00091000 P 11/07/14 91.0 12.35 13.85
AET 141107P00092000 P 11/07/14 92.0 13.35 14.85
AET 141107P00093000 P 11/07/14 93.0 14.35 15.85
AET 141107P00094000 P 11/07/14 94.0 15.35 16.80
AET 141107P00095000 P 11/07/14 95.0 16.30 17.80
AET 141107P00096000 P 11/07/14 96.0 17.30 18.80
AET 141107P00097000 P 11/07/14 97.0 18.10 19.55
AET 141107P00098000 P 11/07/14 98.0 19.25 20.75
AET 141107P00099000 P 11/07/14 99.0 20.35 21.75
AET 141107P00100000 P 11/07/14 100.0 21.25 22.75
AET 141114C00065000 C 11/14/14 65.0 11.95 14.00
AET 141114C00067500 C 11/14/14 67.5 9.60 11.60
AET 141114C00068000 C 11/14/14 68.0 9.30 11.15
AET 141114C00068500 C 11/14/14 68.5 8.85 10.65
AET 141114C00069000 C 11/14/14 69.0 8.30 10.10
AET 141114C00069500 C 11/14/14 69.5 7.85 9.60
AET 141114C00070000 C 11/14/14 70.0 7.40 9.20
AET 141114C00070500 C 11/14/14 70.5 7.05 8.55
AET 141114C00071000 C 11/14/14 71.0 6.90 8.10
AET 141114C00071500 C 11/14/14 71.5 6.30 7.60
AET 141114C00072000 C 11/14/14 72.0 6.25 7.15
AET 141114C00072500 C 11/14/14 72.5 5.90 6.65
AET 141114C00073000 C 11/14/14 73.0 5.45 6.20
AET 141114C00073500 C 11/14/14 73.5 5.15 5.90
AET 141114C00074000 C 11/14/14 74.0 4.75 5.35
AET 141114C00074500 C 11/14/14 74.5 4.70 5.10
AET 141114C00075000 C 11/14/14 75.0 4.30 4.55
AET 141114C00076000 C 11/14/14 76.0 3.60 3.75
AET 141114C00077000 C 11/14/14 77.0 2.95 3.10
AET 141114C00078000 C 11/14/14 78.0 2.36 2.48
AET 141114C00079000 C 11/14/14 79.0 1.85 1.96
AET 141114C00080000 C 11/14/14 80.0 1.41 1.51
AET 141114C00081000 C 11/14/14 81.0 1.06 1.16
AET 141114C00082000 C 11/14/14 82.0 0.78 0.87
AET 141114C00083000 C 11/14/14 83.0 0.55 0.64
AET 141114C00084000 C 11/14/14 84.0 0.24 0.52
AET 141114C00085000 C 11/14/14 85.0 0.15 0.39
AET 141114C00086000 C 11/14/14 86.0 0.11 0.33
AET 141114C00087000 C 11/14/14 87.0 0.07 0.30
AET 141114C00088000 C 11/14/14 88.0 0.04 0.28
AET 141114C00089000 C 11/14/14 89.0 0.02 0.24
AET 141114C00090000 C 11/14/14 90.0 0.01 0.20
AET 141114C00091000 C 11/14/14 91.0 0.02 0.21
AET 141114C00092000 C 11/14/14 92.0 0.01 0.20
AET 141114C00093000 C 11/14/14 93.0 0.01 0.21
AET 141114C00094000 C 11/14/14 94.0 0.00 0.19
AET 141114C00095000 C 11/14/14 95.0 0.00 0.19
AET 141114C00096000 C 11/14/14 96.0 0.00 0.18
AET 141114C00097000 C 11/14/14 97.0 0.00 0.18
AET 141114C00100000 C 11/14/14 100.0 0.00 0.19
AET 141114P00065000 P 11/14/14 65.0 0.12 0.30
AET 141114P00067500 P 11/14/14 67.5 0.20 0.47
AET 141114P00068000 P 11/14/14 68.0 0.23 0.47
AET 141114P00068500 P 11/14/14 68.5 0.23 0.51
AET 141114P00069000 P 11/14/14 69.0 0.27 0.58
AET 141114P00069500 P 11/14/14 69.5 0.29 0.57
AET 141114P00070000 P 11/14/14 70.0 0.30 0.61
AET 141114P00070500 P 11/14/14 70.5 0.34 0.66
AET 141114P00071000 P 11/14/14 71.0 0.37 0.63
AET 141114P00071500 P 11/14/14 71.5 0.42 0.67
AET 141114P00072000 P 11/14/14 72.0 0.47 0.57
AET 141114P00072500 P 11/14/14 72.5 0.54 0.68
AET 141114P00073000 P 11/14/14 73.0 0.60 0.71
AET 141114P00073500 P 11/14/14 73.5 0.66 0.78
AET 141114P00074000 P 11/14/14 74.0 0.76 0.86
AET 141114P00074500 P 11/14/14 74.5 0.83 0.95
AET 141114P00075000 P 11/14/14 75.0 0.95 1.06
AET 141114P00076000 P 11/14/14 76.0 1.23 1.35
AET 141114P00077000 P 11/14/14 77.0 1.54 1.69
AET 141114P00078000 P 11/14/14 78.0 1.95 2.10
AET 141114P00079000 P 11/14/14 79.0 2.43 2.59
AET 141114P00080000 P 11/14/14 80.0 2.94 3.15
AET 141114P00081000 P 11/14/14 81.0 3.60 3.85
AET 141114P00082000 P 11/14/14 82.0 4.20 4.95
AET 141114P00083000 P 11/14/14 83.0 5.00 5.35
AET 141114P00084000 P 11/14/14 84.0 5.80 6.50
AET 141114P00085000 P 11/14/14 85.0 6.65 8.30
AET 141114P00086000 P 11/14/14 86.0 7.55 9.20
AET 141114P00087000 P 11/14/14 87.0 8.40 10.10
AET 141114P00088000 P 11/14/14 88.0 9.40 11.05
AET 141114P00089000 P 11/14/14 89.0 10.35 11.95
AET 141114P00090000 P 11/14/14 90.0 11.35 12.90
AET 141114P00091000 P 11/14/14 91.0 12.30 13.85
AET 141114P00092000 P 11/14/14 92.0 13.35 14.85
AET 141114P00093000 P 11/14/14 93.0 14.25 15.80
AET 141114P00094000 P 11/14/14 94.0 15.30 16.80
AET 141114P00095000 P 11/14/14 95.0 16.25 17.75
AET 141114P00096000 P 11/14/14 96.0 17.30 18.75
AET 141114P00097000 P 11/14/14 97.0 18.30 19.75
AET 141114P00100000 P 11/14/14 100.0 21.30 22.55
AET 141122C00045000 C 11/22/14 45.0 31.65 33.90
AET 141122C00047000 C 11/22/14 47.0 30.25 32.05
AET 141122C00048000 C 11/22/14 48.0 29.25 30.90
AET 141122C00049000 C 11/22/14 49.0 28.35 30.25
AET 141122C00050000 C 11/22/14 50.0 26.75 28.85
AET 141122C00055000 C 11/22/14 55.0 22.05 23.85
AET 141122C00060000 C 11/22/14 60.0 16.80 18.80
AET 141122C00065000 C 11/22/14 65.0 11.95 14.05
AET 141122C00066500 C 11/22/14 66.5 10.65 12.65
AET 141122C00067000 C 11/22/14 67.0 10.20 12.10
AET 141122C00067500 C 11/22/14 67.5 9.70 11.60
AET 141122C00068000 C 11/22/14 68.0 9.35 11.15
AET 141122C00068500 C 11/22/14 68.5 8.90 10.60
AET 141122C00069000 C 11/22/14 69.0 8.45 10.10
AET 141122C00069500 C 11/22/14 69.5 8.00 9.65
AET 141122C00070000 C 11/22/14 70.0 7.55 9.10
AET 141122C00070500 C 11/22/14 70.5 7.15 8.65
AET 141122C00071000 C 11/22/14 71.0 6.70 8.25
AET 141122C00071500 C 11/22/14 71.5 6.25 7.80
AET 141122C00072000 C 11/22/14 72.0 6.10 7.30
AET 141122C00072500 C 11/22/14 72.5 6.00 6.90
AET 141122C00073000 C 11/22/14 73.0 5.10 6.45
AET 141122C00073500 C 11/22/14 73.5 4.75 6.05
AET 141122C00074000 C 11/22/14 74.0 4.40 5.65
AET 141122C00074500 C 11/22/14 74.5 4.55 5.25
AET 141122C00075000 C 11/22/14 75.0 4.50 4.85
AET 141122C00076000 C 11/22/14 76.0 3.80 3.95
AET 141122C00077000 C 11/22/14 77.0 3.15 3.30
AET 141122C00078000 C 11/22/14 78.0 2.56 2.72
AET 141122C00079000 C 11/22/14 79.0 2.03 2.19
AET 141122C00080000 C 11/22/14 80.0 1.62 1.76
AET 141122C00081000 C 11/22/14 81.0 1.23 1.30
AET 141122C00082000 C 11/22/14 82.0 0.93 1.04
AET 141122C00083000 C 11/22/14 83.0 0.66 0.77
AET 141122C00084000 C 11/22/14 84.0 0.46 0.59
AET 141122C00085000 C 11/22/14 85.0 0.33 0.42
AET 141122C00086000 C 11/22/14 86.0 0.23 0.33
AET 141122C00087000 C 11/22/14 87.0 0.16 0.26
AET 141122C00089000 C 11/22/14 89.0 0.06 0.16
AET 141122C00090000 C 11/22/14 90.0 0.03 0.13
AET 141122C00091000 C 11/22/14 91.0 0.03 0.11
AET 141122C00094000 C 11/22/14 94.0 0.01 0.08
AET 141122C00095000 C 11/22/14 95.0 0.00 0.07
AET 141122C00096000 C 11/22/14 96.0 0.00 0.08
AET 141122C00099000 C 11/22/14 99.0 0.00 0.08
AET 141122C00100000 C 11/22/14 100.0 0.00 0.08
AET 141122C00101000 C 11/22/14 101.0 0.00 0.08
AET 141122C00102000 C 11/22/14 102.0 0.00 0.07
AET 141122C00105000 C 11/22/14 105.0 0.00 0.07
AET 141122C00110000 C 11/22/14 110.0 0.00 0.07
AET 141122C00115000 C 11/22/14 115.0 0.00 0.07
AET 141122C00120000 C 11/22/14 120.0 0.00 0.04
AET 141122C00125000 C 11/22/14 125.0 0.00 0.04
AET 141122P00045000 P 11/22/14 45.0 0.00 0.03
AET 141122P00047000 P 11/22/14 47.0 0.00 0.08
AET 141122P00048000 P 11/22/14 48.0 0.00 0.08
AET 141122P00049000 P 11/22/14 49.0 0.00 0.08
AET 141122P00050000 P 11/22/14 50.0 0.00 0.03
AET 141122P00055000 P 11/22/14 55.0 0.04 0.11
AET 141122P00060000 P 11/22/14 60.0 0.06 0.16
AET 141122P00065000 P 11/22/14 65.0 0.13 0.22
AET 141122P00066500 P 11/22/14 66.5 0.20 0.29
AET 141122P00067000 P 11/22/14 67.0 0.21 0.38
AET 141122P00067500 P 11/22/14 67.5 0.23 0.41
AET 141122P00068000 P 11/22/14 68.0 0.26 0.43
AET 141122P00068500 P 11/22/14 68.5 0.29 0.46
AET 141122P00069000 P 11/22/14 69.0 0.31 0.49
AET 141122P00069500 P 11/22/14 69.5 0.37 0.51
AET 141122P00070000 P 11/22/14 70.0 0.41 0.53
AET 141122P00070500 P 11/22/14 70.5 0.44 0.59
AET 141122P00071000 P 11/22/14 71.0 0.49 0.64
AET 141122P00071500 P 11/22/14 71.5 0.53 0.69
AET 141122P00072000 P 11/22/14 72.0 0.59 0.75
AET 141122P00072500 P 11/22/14 72.5 0.65 0.81
AET 141122P00073000 P 11/22/14 73.0 0.73 0.88
AET 141122P00073500 P 11/22/14 73.5 0.82 0.95
AET 141122P00074000 P 11/22/14 74.0 0.91 1.03
AET 141122P00074500 P 11/22/14 74.5 1.00 1.15
AET 141122P00075000 P 11/22/14 75.0 1.11 1.25
AET 141122P00076000 P 11/22/14 76.0 1.40 1.55
AET 141122P00077000 P 11/22/14 77.0 1.75 1.91
AET 141122P00078000 P 11/22/14 78.0 2.15 2.31
AET 141122P00079000 P 11/22/14 79.0 2.64 2.82
AET 141122P00080000 P 11/22/14 80.0 3.15 3.40
AET 141122P00081000 P 11/22/14 81.0 3.80 4.00
AET 141122P00082000 P 11/22/14 82.0 4.50 4.70
AET 141122P00083000 P 11/22/14 83.0 5.10 5.50
AET 141122P00084000 P 11/22/14 84.0 5.80 6.55
AET 141122P00085000 P 11/22/14 85.0 6.75 8.45
AET 141122P00086000 P 11/22/14 86.0 7.55 9.30
AET 141122P00087000 P 11/22/14 87.0 8.35 10.20
AET 141122P00089000 P 11/22/14 89.0 10.35 12.00
AET 141122P00090000 P 11/22/14 90.0 11.20 12.95
AET 141122P00091000 P 11/22/14 91.0 12.30 13.90
AET 141122P00094000 P 11/22/14 94.0 15.25 16.80
AET 141122P00095000 P 11/22/14 95.0 15.40 17.75
AET 141122P00096000 P 11/22/14 96.0 16.40 18.75
AET 141122P00099000 P 11/22/14 99.0 19.50 21.60
AET 141122P00100000 P 11/22/14 100.0 20.50 22.50
AET 141122P00101000 P 11/22/14 101.0 21.85 23.65
AET 141122P00102000 P 11/22/14 102.0 22.85 24.65
AET 141122P00105000 P 11/22/14 105.0 25.60 27.50
AET 141122P00110000 P 11/22/14 110.0 30.05 32.50
AET 141122P00115000 P 11/22/14 115.0 35.30 37.45
AET 141122P00120000 P 11/22/14 120.0 40.05 42.40
AET 141122P00125000 P 11/22/14 125.0 45.05 47.40
AET 141128C00055000 C 11/28/14 55.0 22.85 23.95
AET 141128C00060000 C 11/28/14 60.0 17.90 19.05
AET 141128C00065000 C 11/28/14 65.0 12.00 14.05
AET 141128C00067500 C 11/28/14 67.5 9.85 11.80
AET 141128C00068000 C 11/28/14 68.0 10.20 11.30
AET 141128C00068500 C 11/28/14 68.5 8.90 10.85
AET 141128C00069000 C 11/28/14 69.0 8.45 10.35
AET 141128C00069500 C 11/28/14 69.5 8.00 9.65
AET 141128C00070000 C 11/28/14 70.0 7.75 9.25
AET 141128C00070500 C 11/28/14 70.5 7.30 8.85
AET 141128C00071000 C 11/28/14 71.0 6.90 8.35
AET 141128C00071500 C 11/28/14 71.5 6.45 7.85
AET 141128C00072000 C 11/28/14 72.0 6.05 7.45
AET 141128C00072500 C 11/28/14 72.5 5.90 7.00
AET 141128C00073000 C 11/28/14 73.0 5.25 6.65
AET 141128C00073500 C 11/28/14 73.5 4.90 6.25
AET 141128C00074000 C 11/28/14 74.0 4.65 5.85
AET 141128C00074500 C 11/28/14 74.5 4.55 5.45
AET 141128C00075000 C 11/28/14 75.0 4.65 4.95
AET 141128C00076000 C 11/28/14 76.0 3.90 4.30
AET 141128C00077000 C 11/28/14 77.0 3.20 3.65
AET 141128C00078000 C 11/28/14 78.0 2.69 3.00
AET 141128C00079000 C 11/28/14 79.0 2.07 2.38
AET 141128C00080000 C 11/28/14 80.0 1.62 1.94
AET 141128C00081000 C 11/28/14 81.0 1.24 1.58
AET 141128C00082000 C 11/28/14 82.0 0.97 1.18
AET 141128C00083000 C 11/28/14 83.0 0.74 0.92
AET 141128C00084000 C 11/28/14 84.0 0.39 0.71
AET 141128C00085000 C 11/28/14 85.0 0.32 0.55
AET 141128C00086000 C 11/28/14 86.0 0.22 0.43
AET 141128C00087000 C 11/28/14 87.0 0.16 0.37
AET 141128C00088000 C 11/28/14 88.0 0.14 0.31
AET 141128C00089000 C 11/28/14 89.0 0.08 0.26
AET 141128C00090000 C 11/28/14 90.0 0.06 0.25
AET 141128C00091000 C 11/28/14 91.0 0.01 0.23
AET 141128C00092000 C 11/28/14 92.0 0.03 0.21
AET 141128C00093000 C 11/28/14 93.0 0.02 0.20
AET 141128C00094000 C 11/28/14 94.0 0.01 0.19
AET 141128C00095000 C 11/28/14 95.0 0.02 0.09
AET 141128C00096000 C 11/28/14 96.0 0.01 0.16
AET 141128C00100000 C 11/28/14 100.0 0.00 0.16
AET 141128P00055000 P 11/28/14 55.0 0.05 0.25
AET 141128P00060000 P 11/28/14 60.0 0.10 0.32
AET 141128P00065000 P 11/28/14 65.0 0.21 0.46
AET 141128P00067500 P 11/28/14 67.5 0.32 0.53
AET 141128P00068000 P 11/28/14 68.0 0.33 0.61
AET 141128P00068500 P 11/28/14 68.5 0.38 0.66
AET 141128P00069000 P 11/28/14 69.0 0.41 0.75
AET 141128P00069500 P 11/28/14 69.5 0.45 0.76
AET 141128P00070000 P 11/28/14 70.0 0.46 0.81
AET 141128P00070500 P 11/28/14 70.5 0.50 0.87
AET 141128P00071000 P 11/28/14 71.0 0.56 0.79
AET 141128P00071500 P 11/28/14 71.5 0.62 1.06
AET 141128P00072000 P 11/28/14 72.0 0.66 0.92
AET 141128P00072500 P 11/28/14 72.5 0.75 0.92
AET 141128P00073000 P 11/28/14 73.0 0.83 1.03
AET 141128P00073500 P 11/28/14 73.5 0.92 1.11
AET 141128P00074000 P 11/28/14 74.0 1.01 1.23
AET 141128P00074500 P 11/28/14 74.5 1.11 1.35
AET 141128P00075000 P 11/28/14 75.0 1.23 1.49
AET 141128P00076000 P 11/28/14 76.0 1.50 1.80
AET 141128P00077000 P 11/28/14 77.0 1.85 2.18
AET 141128P00078000 P 11/28/14 78.0 2.24 2.47
AET 141128P00079000 P 11/28/14 79.0 2.68 3.10
AET 141128P00080000 P 11/28/14 80.0 3.20 3.70
AET 141128P00081000 P 11/28/14 81.0 3.80 4.35
AET 141128P00082000 P 11/28/14 82.0 4.45 5.05
AET 141128P00083000 P 11/28/14 83.0 5.20 6.20
AET 141128P00084000 P 11/28/14 84.0 6.00 7.75
AET 141128P00085000 P 11/28/14 85.0 6.75 8.55
AET 141128P00086000 P 11/28/14 86.0 7.65 9.40
AET 141128P00087000 P 11/28/14 87.0 8.55 10.25
AET 141128P00088000 P 11/28/14 88.0 9.35 11.15
AET 141128P00089000 P 11/28/14 89.0 10.30 12.05
AET 141128P00090000 P 11/28/14 90.0 11.25 12.60
AET 141128P00091000 P 11/28/14 91.0 12.15 13.90
AET 141128P00092000 P 11/28/14 92.0 13.10 14.85
AET 141128P00093000 P 11/28/14 93.0 14.30 15.80
AET 141128P00094000 P 11/28/14 94.0 15.15 16.35
AET 141128P00095000 P 11/28/14 95.0 16.25 17.55
AET 141128P00096000 P 11/28/14 96.0 16.60 18.55
AET 141128P00100000 P 11/28/14 100.0 21.25 22.65
AET 141220C00040000 C 12/20/14 40.0 37.20 39.05
AET 141220C00045000 C 12/20/14 45.0 31.95 34.35
AET 141220C00050000 C 12/20/14 50.0 26.95 29.10
AET 141220C00055000 C 12/20/14 55.0 21.70 24.15
AET 141220C00060000 C 12/20/14 60.0 17.10 18.95
AET 141220C00065000 C 12/20/14 65.0 12.50 14.30
AET 141220C00070000 C 12/20/14 70.0 8.05 9.50
AET 141220C00075000 C 12/20/14 75.0 5.15 5.40
AET 141220C00080000 C 12/20/14 80.0 2.30 2.51
AET 141220C00085000 C 12/20/14 85.0 0.75 0.85
AET 141220C00090000 C 12/20/14 90.0 0.13 0.28
AET 141220C00095000 C 12/20/14 95.0 0.04 0.09
AET 141220C00100000 C 12/20/14 100.0 0.00 0.08
AET 141220C00105000 C 12/20/14 105.0 0.00 0.08
AET 141220C00110000 C 12/20/14 110.0 0.00 0.08
AET 141220P00040000 P 12/20/14 40.0 0.00 0.07
AET 141220P00045000 P 12/20/14 45.0 0.05 0.09
AET 141220P00050000 P 12/20/14 50.0 0.07 0.13
AET 141220P00055000 P 12/20/14 55.0 0.11 0.19
AET 141220P00060000 P 12/20/14 60.0 0.19 0.32
AET 141220P00065000 P 12/20/14 65.0 0.38 0.53
AET 141220P00070000 P 12/20/14 70.0 0.78 0.96
AET 141220P00075000 P 12/20/14 75.0 1.76 1.91
AET 141220P00080000 P 12/20/14 80.0 3.85 4.00
AET 141220P00085000 P 12/20/14 85.0 7.15 8.65
AET 141220P00090000 P 12/20/14 90.0 11.45 13.25
AET 141220P00095000 P 12/20/14 95.0 16.25 17.85
AET 141220P00100000 P 12/20/14 100.0 21.30 22.60
AET 141220P00105000 P 12/20/14 105.0 25.40 27.60
AET 141220P00110000 P 12/20/14 110.0 30.55 32.55
AET 150117C00020000 C 01/17/15 20.0 56.80 60.05
AET 150117C00023000 C 01/17/15 23.0 53.75 57.05
AET 150117C00025000 C 01/17/15 25.0 51.80 55.00
AET 150117C00028000 C 01/17/15 28.0 48.75 51.70
AET 150117C00030000 C 01/17/15 30.0 46.75 49.70
AET 150117C00033000 C 01/17/15 33.0 43.80 46.70
AET 150117C00035000 C 01/17/15 35.0 41.75 44.70
AET 150117C00037000 C 01/17/15 37.0 40.15 42.10
AET 150117C00040000 C 01/17/15 40.0 37.10 39.10
AET 150117C00042000 C 01/17/15 42.0 34.95 37.05
AET 150117C00045000 C 01/17/15 45.0 32.55 33.85
AET 150117C00047000 C 01/17/15 47.0 29.85 32.05
AET 150117C00050000 C 01/17/15 50.0 26.75 29.10
AET 150117C00055000 C 01/17/15 55.0 21.80 24.20
AET 150117C00060000 C 01/17/15 60.0 17.45 19.25
AET 150117C00065000 C 01/17/15 65.0 13.60 14.40
AET 150117C00070000 C 01/17/15 70.0 9.45 9.90
AET 150117C00075000 C 01/17/15 75.0 5.70 5.85
AET 150117C00080000 C 01/17/15 80.0 2.89 2.97
AET 150117C00085000 C 01/17/15 85.0 1.17 1.27
AET 150117C00090000 C 01/17/15 90.0 0.37 0.49
AET 150117C00095000 C 01/17/15 95.0 0.08 0.17
AET 150117C00100000 C 01/17/15 100.0 0.00 0.08
AET 150117C00105000 C 01/17/15 105.0 0.00 0.08
AET 150117C00110000 C 01/17/15 110.0 0.00 0.08
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 0.04
AET 150117P00028000 P 01/17/15 28.0 0.00 0.04
AET 150117P00030000 P 01/17/15 30.0 0.00 0.04
AET 150117P00033000 P 01/17/15 33.0 0.01 0.05
AET 150117P00035000 P 01/17/15 35.0 0.01 0.06
AET 150117P00037000 P 01/17/15 37.0 0.01 0.08
AET 150117P00040000 P 01/17/15 40.0 0.02 0.09
AET 150117P00042000 P 01/17/15 42.0 0.03 0.11
AET 150117P00045000 P 01/17/15 45.0 0.06 0.13
AET 150117P00047000 P 01/17/15 47.0 0.07 0.15
AET 150117P00050000 P 01/17/15 50.0 0.06 0.20
AET 150117P00055000 P 01/17/15 55.0 0.20 0.32
AET 150117P00060000 P 01/17/15 60.0 0.33 0.52
AET 150117P00065000 P 01/17/15 65.0 0.61 0.82
AET 150117P00070000 P 01/17/15 70.0 1.17 1.36
AET 150117P00075000 P 01/17/15 75.0 2.38 2.48
AET 150117P00080000 P 01/17/15 80.0 4.55 4.75
AET 150117P00085000 P 01/17/15 85.0 7.80 8.10
AET 150117P00090000 P 01/17/15 90.0 11.85 13.35
AET 150117P00095000 P 01/17/15 95.0 16.45 18.60
AET 150117P00100000 P 01/17/15 100.0 21.35 23.30
AET 150117P00105000 P 01/17/15 105.0 26.15 28.20
AET 150117P00110000 P 01/17/15 110.0 30.75 33.10
AET 150417C00040000 C 04/17/15 40.0 37.00 39.30
AET 150417C00045000 C 04/17/15 45.0 31.95 33.90
AET 150417C00050000 C 04/17/15 50.0 26.90 29.20
AET 150417C00055000 C 04/17/15 55.0 22.20 24.40
AET 150417C00060000 C 04/17/15 60.0 17.65 19.50
AET 150417C00065000 C 04/17/15 65.0 13.75 15.05
AET 150417C00070000 C 04/17/15 70.0 10.35 11.00
AET 150417C00075000 C 04/17/15 75.0 7.15 7.40
AET 150417C00080000 C 04/17/15 80.0 4.45 4.60
AET 150417C00085000 C 04/17/15 85.0 2.51 2.60
AET 150417C00090000 C 04/17/15 90.0 1.26 1.42
AET 150417C00095000 C 04/17/15 95.0 0.54 0.74
AET 150417C00100000 C 04/17/15 100.0 0.15 0.37
AET 150417C00105000 C 04/17/15 105.0 0.05 0.18
AET 150417C00110000 C 04/17/15 110.0 0.01 0.10
AET 150417C00115000 C 04/17/15 115.0 0.00 0.08
AET 150417P00040000 P 04/17/15 40.0 0.05 0.20
AET 150417P00045000 P 04/17/15 45.0 0.14 0.30
AET 150417P00050000 P 04/17/15 50.0 0.29 0.44
AET 150417P00055000 P 04/17/15 55.0 0.47 0.57
AET 150417P00060000 P 04/17/15 60.0 0.82 1.01
AET 150417P00065000 P 04/17/15 65.0 1.42 1.59
AET 150417P00070000 P 04/17/15 70.0 2.41 2.55
AET 150417P00075000 P 04/17/15 75.0 3.90 4.15
AET 150417P00080000 P 04/17/15 80.0 6.25 6.45
AET 150417P00085000 P 04/17/15 85.0 9.30 9.55
AET 150417P00090000 P 04/17/15 90.0 13.05 13.35
AET 150417P00095000 P 04/17/15 95.0 17.20 19.00
AET 150417P00100000 P 04/17/15 100.0 21.60 23.75
AET 150417P00105000 P 04/17/15 105.0 26.20 28.85
AET 150417P00110000 P 04/17/15 110.0 31.30 33.65
AET 150417P00115000 P 04/17/15 115.0 36.10 38.55
AET 160115C00040000 C 01/15/16 40.0 37.10 39.05
AET 160115C00045000 C 01/15/16 45.0 32.80 34.30
AET 160115C00050000 C 01/15/16 50.0 27.55 29.65
AET 160115C00055000 C 01/15/16 55.0 23.25 25.25
AET 160115C00060000 C 01/15/16 60.0 20.30 21.10
AET 160115C00065000 C 01/15/16 65.0 15.40 17.30
AET 160115C00070000 C 01/15/16 70.0 13.20 13.80
AET 160115C00075000 C 01/15/16 75.0 10.35 10.70
AET 160115C00080000 C 01/15/16 80.0 7.85 8.15
AET 160115C00085000 C 01/15/16 85.0 5.75 6.10
AET 160115C00090000 C 01/15/16 90.0 4.10 4.45
AET 160115C00095000 C 01/15/16 95.0 2.83 3.20
AET 160115C00100000 C 01/15/16 100.0 1.87 2.28
AET 160115C00105000 C 01/15/16 105.0 1.21 1.63
AET 160115C00110000 C 01/15/16 110.0 0.65 1.13
AET 160115C00115000 C 01/15/16 115.0 0.44 0.81
AET 160115C00120000 C 01/15/16 120.0 0.24 0.59
AET 160115P00040000 P 01/15/16 40.0 0.50 0.74
AET 160115P00045000 P 01/15/16 45.0 0.82 1.06
AET 160115P00050000 P 01/15/16 50.0 1.26 1.51
AET 160115P00055000 P 01/15/16 55.0 1.87 2.11
AET 160115P00060000 P 01/15/16 60.0 2.85 2.98
AET 160115P00065000 P 01/15/16 65.0 4.00 4.25
AET 160115P00070000 P 01/15/16 70.0 5.50 5.80
AET 160115P00075000 P 01/15/16 75.0 7.50 7.85
AET 160115P00080000 P 01/15/16 80.0 9.90 10.30
AET 160115P00085000 P 01/15/16 85.0 12.80 13.20
AET 160115P00090000 P 01/15/16 90.0 16.15 16.55
AET 160115P00095000 P 01/15/16 95.0 19.80 20.30
AET 160115P00100000 P 01/15/16 100.0 23.75 25.85
AET 160115P00105000 P 01/15/16 105.0 28.20 30.20
AET 160115P00110000 P 01/15/16 110.0 32.55 34.75
AET 160115P00115000 P 01/15/16 115.0 37.20 39.05
AET 160115P00120000 P 01/15/16 120.0 42.00 43.85
AET 170120C00040000 C 01/20/17 40.0 37.30 39.75
AET 170120C00045000 C 01/20/17 45.0 32.85 35.35
AET 170120C00050000 C 01/20/17 50.0 28.60 30.75
AET 170120C00055000 C 01/20/17 55.0 24.60 26.80
AET 170120C00060000 C 01/20/17 60.0 21.00 23.15
AET 170120C00065000 C 01/20/17 65.0 16.95 20.00
AET 170120C00070000 C 01/20/17 70.0 14.95 16.65
AET 170120C00075000 C 01/20/17 75.0 12.00 13.95
AET 170120C00080000 C 01/20/17 80.0 10.00 11.45
AET 170120C00085000 C 01/20/17 85.0 8.05 9.45
AET 170120C00090000 C 01/20/17 90.0 6.35 7.60
AET 170120C00095000 C 01/20/17 95.0 4.90 6.25
AET 170120C00100000 C 01/20/17 100.0 3.90 4.90
AET 170120C00105000 C 01/20/17 105.0 3.00 3.90
AET 170120C00110000 C 01/20/17 110.0 2.19 3.35
AET 170120C00115000 C 01/20/17 115.0 1.81 2.56
AET 170120C00120000 C 01/20/17 120.0 1.31 2.09
AET 170120P00040000 P 01/20/17 40.0 1.11 1.35
AET 170120P00045000 P 01/20/17 45.0 1.71 2.21
AET 170120P00050000 P 01/20/17 50.0 2.35 3.15
AET 170120P00055000 P 01/20/17 55.0 3.35 4.20
AET 170120P00060000 P 01/20/17 60.0 4.60 5.45
AET 170120P00065000 P 01/20/17 65.0 6.15 7.60
AET 170120P00070000 P 01/20/17 70.0 7.30 9.10
AET 170120P00075000 P 01/20/17 75.0 10.05 11.55
AET 170120P00080000 P 01/20/17 80.0 12.55 14.35
AET 170120P00085000 P 01/20/17 85.0 15.60 17.30
AET 170120P00090000 P 01/20/17 90.0 18.45 21.45
AET 170120P00095000 P 01/20/17 95.0 21.65 24.95
AET 170120P00100000 P 01/20/17 100.0 25.85 28.25
AET 170120P00105000 P 01/20/17 105.0 29.50 32.70
AET 170120P00110000 P 01/20/17 110.0 33.05 36.50
AET 170120P00115000 P 01/20/17 115.0 37.95 41.20
AET 170120P00120000 P 01/20/17 120.0 42.45 45.70

OPRA data is delayed 15 minutes.