Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Aetna Inc (AET)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 140425C00046000 C 04/25/14 46.0 22.60 23.40
AET 140425C00047000 C 04/25/14 47.0 21.60 22.40
AET 140425C00048000 C 04/25/14 48.0 20.60 21.40
AET 140425C00049000 C 04/25/14 49.0 19.60 20.40
AET 140425C00050000 C 04/25/14 50.0 18.60 19.40
AET 140425C00055000 C 04/25/14 55.0 13.60 14.35
AET 140425C00060000 C 04/25/14 60.0 8.60 9.45
AET 140425C00063000 C 04/25/14 63.0 5.40 6.50
AET 140425C00063500 C 04/25/14 63.5 5.25 5.65
AET 140425C00064000 C 04/25/14 64.0 4.75 5.35
AET 140425C00064500 C 04/25/14 64.5 4.30 4.70
AET 140425C00065000 C 04/25/14 65.0 3.85 4.10
AET 140425C00065500 C 04/25/14 65.5 3.40 3.60
AET 140425C00066000 C 04/25/14 66.0 2.98 3.10
AET 140425C00066500 C 04/25/14 66.5 2.60 2.68
AET 140425C00067000 C 04/25/14 67.0 2.22 2.30
AET 140425C00067500 C 04/25/14 67.5 1.87 1.93
AET 140425C00068000 C 04/25/14 68.0 1.55 1.61
AET 140425C00068500 C 04/25/14 68.5 1.27 1.34
AET 140425C00069000 C 04/25/14 69.0 1.02 1.09
AET 140425C00069500 C 04/25/14 69.5 0.81 0.84
AET 140425C00070000 C 04/25/14 70.0 0.64 0.66
AET 140425C00070500 C 04/25/14 70.5 0.49 0.54
AET 140425C00071000 C 04/25/14 71.0 0.37 0.40
AET 140425C00071500 C 04/25/14 71.5 0.28 0.32
AET 140425C00072000 C 04/25/14 72.0 0.20 0.26
AET 140425C00072500 C 04/25/14 72.5 0.15 0.21
AET 140425C00073000 C 04/25/14 73.0 0.11 0.15
AET 140425C00073500 C 04/25/14 73.5 0.08 0.12
AET 140425C00074000 C 04/25/14 74.0 0.05 0.09
AET 140425C00074500 C 04/25/14 74.5 0.05 0.08
AET 140425C00075000 C 04/25/14 75.0 0.05 0.08
AET 140425C00076000 C 04/25/14 76.0 0.02 0.06
AET 140425C00077000 C 04/25/14 77.0 0.00 0.05
AET 140425C00078000 C 04/25/14 78.0 0.00 0.04
AET 140425C00079000 C 04/25/14 79.0 0.00 0.03
AET 140425C00080000 C 04/25/14 80.0 0.00 0.03
AET 140425C00081000 C 04/25/14 81.0 0.00 0.04
AET 140425C00082000 C 04/25/14 82.0 0.00 0.03
AET 140425C00085000 C 04/25/14 85.0 0.00 0.04
AET 140425C00090000 C 04/25/14 90.0 0.00 0.03
AET 140425C00095000 C 04/25/14 95.0 0.00 0.03
AET 140425C00100000 C 04/25/14 100.0 0.00 0.03
AET 140425C00105000 C 04/25/14 105.0 0.00 0.04
AET 140425P00046000 P 04/25/14 46.0 0.00 0.03
AET 140425P00047000 P 04/25/14 47.0 0.00 0.03
AET 140425P00048000 P 04/25/14 48.0 0.00 0.03
AET 140425P00049000 P 04/25/14 49.0 0.00 0.03
AET 140425P00050000 P 04/25/14 50.0 0.00 0.03
AET 140425P00055000 P 04/25/14 55.0 0.00 0.04
AET 140425P00060000 P 04/25/14 60.0 0.00 0.05
AET 140425P00063000 P 04/25/14 63.0 0.06 0.10
AET 140425P00063500 P 04/25/14 63.5 0.08 0.12
AET 140425P00064000 P 04/25/14 64.0 0.11 0.14
AET 140425P00064500 P 04/25/14 64.5 0.14 0.18
AET 140425P00065000 P 04/25/14 65.0 0.17 0.20
AET 140425P00065500 P 04/25/14 65.5 0.23 0.28
AET 140425P00066000 P 04/25/14 66.0 0.30 0.36
AET 140425P00066500 P 04/25/14 66.5 0.40 0.45
AET 140425P00067000 P 04/25/14 67.0 0.51 0.56
AET 140425P00067500 P 04/25/14 67.5 0.66 0.71
AET 140425P00068000 P 04/25/14 68.0 0.83 0.88
AET 140425P00068500 P 04/25/14 68.5 1.05 1.09
AET 140425P00069000 P 04/25/14 69.0 1.30 1.34
AET 140425P00069500 P 04/25/14 69.5 1.56 1.63
AET 140425P00070000 P 04/25/14 70.0 1.88 1.96
AET 140425P00070500 P 04/25/14 70.5 2.23 2.31
AET 140425P00071000 P 04/25/14 71.0 2.62 2.70
AET 140425P00071500 P 04/25/14 71.5 3.00 3.15
AET 140425P00072000 P 04/25/14 72.0 3.40 3.55
AET 140425P00072500 P 04/25/14 72.5 3.80 4.00
AET 140425P00073000 P 04/25/14 73.0 4.25 4.50
AET 140425P00073500 P 04/25/14 73.5 4.65 4.95
AET 140425P00074000 P 04/25/14 74.0 5.00 5.40
AET 140425P00074500 P 04/25/14 74.5 5.50 5.90
AET 140425P00075000 P 04/25/14 75.0 5.95 6.40
AET 140425P00076000 P 04/25/14 76.0 7.00 7.40
AET 140425P00077000 P 04/25/14 77.0 7.90 8.40
AET 140425P00078000 P 04/25/14 78.0 9.20 9.40
AET 140425P00079000 P 04/25/14 79.0 9.90 10.35
AET 140425P00080000 P 04/25/14 80.0 10.65 11.45
AET 140425P00081000 P 04/25/14 81.0 11.65 12.45
AET 140425P00082000 P 04/25/14 82.0 12.65 13.45
AET 140425P00085000 P 04/25/14 85.0 15.70 16.45
AET 140425P00090000 P 04/25/14 90.0 20.65 21.45
AET 140425P00095000 P 04/25/14 95.0 25.65 26.40
AET 140425P00100000 P 04/25/14 100.0 30.65 31.40
AET 140425P00105000 P 04/25/14 105.0 35.65 36.40
AET 140502C00065000 C 05/02/14 65.0 4.00 4.40
AET 140502C00065500 C 05/02/14 65.5 3.55 4.05
AET 140502C00066000 C 05/02/14 66.0 3.15 3.30
AET 140502C00066500 C 05/02/14 66.5 2.78 2.97
AET 140502C00067000 C 05/02/14 67.0 2.45 2.53
AET 140502C00067500 C 05/02/14 67.5 2.09 2.21
AET 140502C00068000 C 05/02/14 68.0 1.81 1.87
AET 140502C00068500 C 05/02/14 68.5 1.50 1.58
AET 140502C00069000 C 05/02/14 69.0 1.26 1.32
AET 140502C00069500 C 05/02/14 69.5 1.03 1.09
AET 140502C00070000 C 05/02/14 70.0 0.83 0.89
AET 140502C00070500 C 05/02/14 70.5 0.67 0.72
AET 140502C00071000 C 05/02/14 71.0 0.52 0.58
AET 140502C00071500 C 05/02/14 71.5 0.41 0.47
AET 140502C00072000 C 05/02/14 72.0 0.32 0.38
AET 140502C00072500 C 05/02/14 72.5 0.25 0.32
AET 140502C00073000 C 05/02/14 73.0 0.20 0.24
AET 140502C00073500 C 05/02/14 73.5 0.14 0.19
AET 140502C00074000 C 05/02/14 74.0 0.11 0.16
AET 140502C00074500 C 05/02/14 74.5 0.08 0.12
AET 140502C00075000 C 05/02/14 75.0 0.06 0.09
AET 140502C00076000 C 05/02/14 76.0 0.03 0.06
AET 140502C00077000 C 05/02/14 77.0 0.01 0.04
AET 140502C00078000 C 05/02/14 78.0 0.00 0.04
AET 140502C00079000 C 05/02/14 79.0 0.00 0.10
AET 140502C00080000 C 05/02/14 80.0 0.00 0.03
AET 140502C00081000 C 05/02/14 81.0 0.00 0.06
AET 140502C00082000 C 05/02/14 82.0 0.00 0.02
AET 140502C00083000 C 05/02/14 83.0 0.00 0.04
AET 140502C00084000 C 05/02/14 84.0 0.00 0.02
AET 140502C00085000 C 05/02/14 85.0 0.00 0.04
AET 140502C00086000 C 05/02/14 86.0 0.00 0.04
AET 140502P00065000 P 05/02/14 65.0 0.34 0.38
AET 140502P00065500 P 05/02/14 65.5 0.40 0.47
AET 140502P00066000 P 05/02/14 66.0 0.49 0.56
AET 140502P00066500 P 05/02/14 66.5 0.62 0.67
AET 140502P00067000 P 05/02/14 67.0 0.73 0.80
AET 140502P00067500 P 05/02/14 67.5 0.90 0.96
AET 140502P00068000 P 05/02/14 68.0 1.09 1.14
AET 140502P00068500 P 05/02/14 68.5 1.27 1.36
AET 140502P00069000 P 05/02/14 69.0 1.53 1.60
AET 140502P00069500 P 05/02/14 69.5 1.76 1.88
AET 140502P00070000 P 05/02/14 70.0 2.10 2.18
AET 140502P00070500 P 05/02/14 70.5 2.38 2.58
AET 140502P00071000 P 05/02/14 71.0 2.74 2.88
AET 140502P00071500 P 05/02/14 71.5 3.15 3.25
AET 140502P00072000 P 05/02/14 72.0 3.55 3.70
AET 140502P00072500 P 05/02/14 72.5 3.90 4.10
AET 140502P00073000 P 05/02/14 73.0 4.10 4.60
AET 140502P00073500 P 05/02/14 73.5 4.50 5.05
AET 140502P00074000 P 05/02/14 74.0 5.20 5.45
AET 140502P00074500 P 05/02/14 74.5 5.55 5.95
AET 140502P00075000 P 05/02/14 75.0 6.00 6.40
AET 140502P00076000 P 05/02/14 76.0 7.00 7.40
AET 140502P00077000 P 05/02/14 77.0 7.55 8.45
AET 140502P00078000 P 05/02/14 78.0 8.90 9.35
AET 140502P00079000 P 05/02/14 79.0 9.60 10.45
AET 140502P00080000 P 05/02/14 80.0 10.60 11.45
AET 140502P00081000 P 05/02/14 81.0 11.65 12.45
AET 140502P00082000 P 05/02/14 82.0 12.65 13.45
AET 140502P00083000 P 05/02/14 83.0 13.65 14.45
AET 140502P00084000 P 05/02/14 84.0 14.65 15.45
AET 140502P00085000 P 05/02/14 85.0 15.70 16.45
AET 140502P00086000 P 05/02/14 86.0 16.70 17.45
AET 140509C00065000 C 05/09/14 65.0 4.15 4.25
AET 140509C00067000 C 05/09/14 67.0 2.61 2.67
AET 140509C00067500 C 05/09/14 67.5 2.27 2.34
AET 140509C00068000 C 05/09/14 68.0 1.95 2.05
AET 140509C00068500 C 05/09/14 68.5 1.68 1.74
AET 140509C00069000 C 05/09/14 69.0 1.43 1.48
AET 140509C00069500 C 05/09/14 69.5 1.19 1.25
AET 140509C00070000 C 05/09/14 70.0 0.99 1.05
AET 140509C00070500 C 05/09/14 70.5 0.81 0.87
AET 140509C00071000 C 05/09/14 71.0 0.67 0.72
AET 140509C00071500 C 05/09/14 71.5 0.54 0.59
AET 140509C00072000 C 05/09/14 72.0 0.43 0.48
AET 140509C00072500 C 05/09/14 72.5 0.34 0.39
AET 140509C00073000 C 05/09/14 73.0 0.27 0.32
AET 140509C00073500 C 05/09/14 73.5 0.21 0.27
AET 140509C00074000 C 05/09/14 74.0 0.17 0.21
AET 140509C00074500 C 05/09/14 74.5 0.13 0.18
AET 140509C00075000 C 05/09/14 75.0 0.11 0.15
AET 140509C00076000 C 05/09/14 76.0 0.04 0.16
AET 140509C00077000 C 05/09/14 77.0 0.02 0.14
AET 140509C00078000 C 05/09/14 78.0 0.01 0.13
AET 140509C00079000 C 05/09/14 79.0 0.01 0.15
AET 140509C00080000 C 05/09/14 80.0 0.00 0.11
AET 140509C00081000 C 05/09/14 81.0 0.00 0.09
AET 140509C00082000 C 05/09/14 82.0 0.00 0.07
AET 140509C00083000 C 05/09/14 83.0 0.00 0.06
AET 140509C00084000 C 05/09/14 84.0 0.00 0.05
AET 140509C00085000 C 05/09/14 85.0 0.00 0.04
AET 140509C00086000 C 05/09/14 86.0 0.00 0.04
AET 140509C00087000 C 05/09/14 87.0 0.00 0.04
AET 140509C00088000 C 05/09/14 88.0 0.00 0.04
AET 140509P00065000 P 05/09/14 65.0 0.44 0.49
AET 140509P00067000 P 05/09/14 67.0 0.89 0.95
AET 140509P00067500 P 05/09/14 67.5 1.06 1.11
AET 140509P00068000 P 05/09/14 68.0 1.25 1.30
AET 140509P00068500 P 05/09/14 68.5 1.46 1.52
AET 140509P00069000 P 05/09/14 69.0 1.70 1.76
AET 140509P00069500 P 05/09/14 69.5 1.97 2.04
AET 140509P00070000 P 05/09/14 70.0 2.26 2.34
AET 140509P00070500 P 05/09/14 70.5 2.58 2.66
AET 140509P00071000 P 05/09/14 71.0 2.92 3.05
AET 140509P00071500 P 05/09/14 71.5 3.25 3.40
AET 140509P00072000 P 05/09/14 72.0 3.50 3.80
AET 140509P00072500 P 05/09/14 72.5 3.90 4.20
AET 140509P00073000 P 05/09/14 73.0 4.10 4.65
AET 140509P00073500 P 05/09/14 73.5 4.65 5.30
AET 140509P00074000 P 05/09/14 74.0 5.15 5.50
AET 140509P00074500 P 05/09/14 74.5 5.40 6.25
AET 140509P00075000 P 05/09/14 75.0 6.35 6.45
AET 140509P00076000 P 05/09/14 76.0 6.65 7.55
AET 140509P00077000 P 05/09/14 77.0 7.65 8.55
AET 140509P00078000 P 05/09/14 78.0 8.60 9.45
AET 140509P00079000 P 05/09/14 79.0 9.60 10.45
AET 140509P00080000 P 05/09/14 80.0 10.60 11.40
AET 140509P00081000 P 05/09/14 81.0 11.60 12.40
AET 140509P00082000 P 05/09/14 82.0 12.65 13.45
AET 140509P00083000 P 05/09/14 83.0 13.65 14.45
AET 140509P00084000 P 05/09/14 84.0 14.65 15.45
AET 140509P00085000 P 05/09/14 85.0 15.65 16.45
AET 140509P00086000 P 05/09/14 86.0 16.70 17.45
AET 140509P00087000 P 05/09/14 87.0 17.70 18.45
AET 140509P00088000 P 05/09/14 88.0 18.70 19.45
AET 140517C00035000 C 05/17/14 35.0 33.40 34.50
AET 140517C00040000 C 05/17/14 40.0 28.40 29.45
AET 140517C00045000 C 05/17/14 45.0 23.60 24.45
AET 140517C00050000 C 05/17/14 50.0 18.60 19.45
AET 140517C00055000 C 05/17/14 55.0 13.55 14.50
AET 140517C00060000 C 05/17/14 60.0 8.80 9.20
AET 140517C00065000 C 05/17/14 65.0 4.25 4.35
AET 140517C00070000 C 05/17/14 70.0 1.16 1.20
AET 140517C00075000 C 05/17/14 75.0 0.17 0.20
AET 140517C00080000 C 05/17/14 80.0 0.01 0.05
AET 140517C00085000 C 05/17/14 85.0 0.00 0.05
AET 140517C00090000 C 05/17/14 90.0 0.00 0.04
AET 140517C00095000 C 05/17/14 95.0 0.00 0.03
AET 140517C00100000 C 05/17/14 100.0 0.00 0.03
AET 140517C00105000 C 05/17/14 105.0 0.00 0.03
AET 140517C00110000 C 05/17/14 110.0 0.00 0.03
AET 140517P00035000 P 05/17/14 35.0 0.00 0.03
AET 140517P00040000 P 05/17/14 40.0 0.00 0.03
AET 140517P00045000 P 05/17/14 45.0 0.00 0.04
AET 140517P00050000 P 05/17/14 50.0 0.00 0.04
AET 140517P00055000 P 05/17/14 55.0 0.02 0.10
AET 140517P00060000 P 05/17/14 60.0 0.11 0.14
AET 140517P00065000 P 05/17/14 65.0 0.56 0.60
AET 140517P00070000 P 05/17/14 70.0 2.43 2.47
AET 140517P00075000 P 05/17/14 75.0 6.40 6.50
AET 140517P00080000 P 05/17/14 80.0 10.60 11.40
AET 140517P00085000 P 05/17/14 85.0 15.65 16.40
AET 140517P00090000 P 05/17/14 90.0 20.65 21.50
AET 140517P00095000 P 05/17/14 95.0 25.65 26.50
AET 140517P00100000 P 05/17/14 100.0 30.65 31.40
AET 140517P00105000 P 05/17/14 105.0 35.70 36.50
AET 140517P00110000 P 05/17/14 110.0 40.70 41.50
AET 140523C00065000 C 05/23/14 65.0 4.30 5.05
AET 140523C00067000 C 05/23/14 67.0 2.93 2.99
AET 140523C00067500 C 05/23/14 67.5 2.58 2.70
AET 140523C00068000 C 05/23/14 68.0 2.31 2.37
AET 140523C00068500 C 05/23/14 68.5 2.03 2.08
AET 140523C00069000 C 05/23/14 69.0 1.75 1.82
AET 140523C00069500 C 05/23/14 69.5 1.52 1.60
AET 140523C00070000 C 05/23/14 70.0 1.32 1.38
AET 140523C00070500 C 05/23/14 70.5 1.13 1.19
AET 140523C00071000 C 05/23/14 71.0 0.96 1.02
AET 140523C00071500 C 05/23/14 71.5 0.81 0.87
AET 140523C00072000 C 05/23/14 72.0 0.69 0.74
AET 140523C00072500 C 05/23/14 72.5 0.57 0.63
AET 140523C00073000 C 05/23/14 73.0 0.48 0.54
AET 140523C00073500 C 05/23/14 73.5 0.40 0.46
AET 140523C00074000 C 05/23/14 74.0 0.34 0.40
AET 140523C00074500 C 05/23/14 74.5 0.28 0.33
AET 140523C00075000 C 05/23/14 75.0 0.23 0.28
AET 140523C00076000 C 05/23/14 76.0 0.12 0.24
AET 140523C00077000 C 05/23/14 77.0 0.11 0.15
AET 140523C00078000 C 05/23/14 78.0 0.05 0.14
AET 140523C00079000 C 05/23/14 79.0 0.02 0.17
AET 140523C00080000 C 05/23/14 80.0 0.01 0.13
AET 140523C00081000 C 05/23/14 81.0 0.01 0.15
AET 140523C00082000 C 05/23/14 82.0 0.00 0.12
AET 140523C00083000 C 05/23/14 83.0 0.00 0.10
AET 140523C00084000 C 05/23/14 84.0 0.00 0.08
AET 140523C00085000 C 05/23/14 85.0 0.00 0.07
AET 140523C00086000 C 05/23/14 86.0 0.00 0.05
AET 140523C00087000 C 05/23/14 87.0 0.00 0.05
AET 140523C00088000 C 05/23/14 88.0 0.00 0.04
AET 140523C00089000 C 05/23/14 89.0 0.00 0.04
AET 140523C00090000 C 05/23/14 90.0 0.00 0.04
AET 140523P00065000 P 05/23/14 65.0 0.67 0.72
AET 140523P00067000 P 05/23/14 67.0 1.19 1.24
AET 140523P00067500 P 05/23/14 67.5 1.37 1.42
AET 140523P00068000 P 05/23/14 68.0 1.57 1.62
AET 140523P00068500 P 05/23/14 68.5 1.79 1.83
AET 140523P00069000 P 05/23/14 69.0 2.03 2.08
AET 140523P00069500 P 05/23/14 69.5 2.28 2.35
AET 140523P00070000 P 05/23/14 70.0 2.58 2.65
AET 140523P00070500 P 05/23/14 70.5 2.88 2.96
AET 140523P00071000 P 05/23/14 71.0 3.20 3.30
AET 140523P00071500 P 05/23/14 71.5 3.55 3.65
AET 140523P00072000 P 05/23/14 72.0 3.45 4.15
AET 140523P00072500 P 05/23/14 72.5 4.30 4.45
AET 140523P00073000 P 05/23/14 73.0 4.50 4.85
AET 140523P00073500 P 05/23/14 73.5 4.65 5.40
AET 140523P00074000 P 05/23/14 74.0 5.35 5.70
AET 140523P00074500 P 05/23/14 74.5 5.45 6.20
AET 140523P00075000 P 05/23/14 75.0 6.05 6.70
AET 140523P00076000 P 05/23/14 76.0 6.80 7.80
AET 140523P00077000 P 05/23/14 77.0 7.75 8.65
AET 140523P00078000 P 05/23/14 78.0 8.70 9.55
AET 140523P00079000 P 05/23/14 79.0 9.65 10.50
AET 140523P00080000 P 05/23/14 80.0 10.55 11.45
AET 140523P00081000 P 05/23/14 81.0 11.60 12.40
AET 140523P00082000 P 05/23/14 82.0 12.60 13.40
AET 140523P00083000 P 05/23/14 83.0 13.65 14.45
AET 140523P00084000 P 05/23/14 84.0 14.65 15.45
AET 140523P00085000 P 05/23/14 85.0 15.65 16.45
AET 140523P00086000 P 05/23/14 86.0 16.65 17.45
AET 140523P00087000 P 05/23/14 87.0 17.65 18.45
AET 140523P00088000 P 05/23/14 88.0 18.65 19.45
AET 140523P00089000 P 05/23/14 89.0 19.70 20.45
AET 140523P00090000 P 05/23/14 90.0 20.65 21.70
AET 140530C00065000 C 05/30/14 65.0 4.35 5.15
AET 140530C00067000 C 05/30/14 67.0 3.00 3.20
AET 140530C00067500 C 05/30/14 67.5 2.70 2.84
AET 140530C00068000 C 05/30/14 68.0 2.43 2.49
AET 140530C00068500 C 05/30/14 68.5 2.12 2.23
AET 140530C00069000 C 05/30/14 69.0 1.87 1.95
AET 140530C00069500 C 05/30/14 69.5 1.64 1.73
AET 140530C00070000 C 05/30/14 70.0 1.44 1.50
AET 140530C00070500 C 05/30/14 70.5 1.24 1.30
AET 140530C00071000 C 05/30/14 71.0 1.06 1.12
AET 140530C00071500 C 05/30/14 71.5 0.90 0.99
AET 140530C00072000 C 05/30/14 72.0 0.77 0.85
AET 140530C00072500 C 05/30/14 72.5 0.66 0.71
AET 140530C00073000 C 05/30/14 73.0 0.55 0.61
AET 140530C00073500 C 05/30/14 73.5 0.46 0.53
AET 140530C00074000 C 05/30/14 74.0 0.39 0.44
AET 140530C00074500 C 05/30/14 74.5 0.33 0.39
AET 140530C00075000 C 05/30/14 75.0 0.28 0.32
AET 140530C00076000 C 05/30/14 76.0 0.19 0.24
AET 140530C00077000 C 05/30/14 77.0 0.13 0.16
AET 140530C00078000 C 05/30/14 78.0 0.09 0.12
AET 140530C00079000 C 05/30/14 79.0 0.03 0.15
AET 140530C00080000 C 05/30/14 80.0 0.03 0.13
AET 140530C00081000 C 05/30/14 81.0 0.01 0.17
AET 140530C00082000 C 05/30/14 82.0 0.00 0.14
AET 140530C00083000 C 05/30/14 83.0 0.00 0.11
AET 140530C00084000 C 05/30/14 84.0 0.00 0.09
AET 140530C00085000 C 05/30/14 85.0 0.00 0.08
AET 140530C00086000 C 05/30/14 86.0 0.00 0.06
AET 140530C00087000 C 05/30/14 87.0 0.00 0.05
AET 140530C00088000 C 05/30/14 88.0 0.00 0.05
AET 140530P00065000 P 05/30/14 65.0 0.77 0.83
AET 140530P00067000 P 05/30/14 67.0 1.31 1.37
AET 140530P00067500 P 05/30/14 67.5 1.46 1.55
AET 140530P00068000 P 05/30/14 68.0 1.69 1.74
AET 140530P00068500 P 05/30/14 68.5 1.91 1.98
AET 140530P00069000 P 05/30/14 69.0 2.10 2.21
AET 140530P00069500 P 05/30/14 69.5 2.36 2.48
AET 140530P00070000 P 05/30/14 70.0 2.64 2.76
AET 140530P00070500 P 05/30/14 70.5 2.92 3.10
AET 140530P00071000 P 05/30/14 71.0 3.20 3.45
AET 140530P00071500 P 05/30/14 71.5 3.55 3.80
AET 140530P00072000 P 05/30/14 72.0 3.55 4.45
AET 140530P00072500 P 05/30/14 72.5 4.20 4.50
AET 140530P00073000 P 05/30/14 73.0 4.30 5.45
AET 140530P00073500 P 05/30/14 73.5 4.70 5.85
AET 140530P00074000 P 05/30/14 74.0 5.10 6.20
AET 140530P00074500 P 05/30/14 74.5 5.50 6.60
AET 140530P00075000 P 05/30/14 75.0 6.10 6.65
AET 140530P00076000 P 05/30/14 76.0 6.85 7.85
AET 140530P00077000 P 05/30/14 77.0 7.70 8.75
AET 140530P00078000 P 05/30/14 78.0 8.65 9.60
AET 140530P00079000 P 05/30/14 79.0 9.60 10.55
AET 140530P00080000 P 05/30/14 80.0 10.55 11.45
AET 140530P00081000 P 05/30/14 81.0 11.60 12.40
AET 140530P00082000 P 05/30/14 82.0 12.60 13.45
AET 140530P00083000 P 05/30/14 83.0 13.60 14.45
AET 140530P00084000 P 05/30/14 84.0 14.65 15.60
AET 140530P00085000 P 05/30/14 85.0 15.65 16.45
AET 140530P00086000 P 05/30/14 86.0 16.60 17.55
AET 140530P00087000 P 05/30/14 87.0 17.60 18.55
AET 140530P00088000 P 05/30/14 88.0 18.60 19.55
AET 140621C00035000 C 06/21/14 35.0 33.65 34.00
AET 140621C00040000 C 06/21/14 40.0 28.60 29.00
AET 140621C00045000 C 06/21/14 45.0 23.70 24.00
AET 140621C00050000 C 06/21/14 50.0 18.70 19.00
AET 140621C00055000 C 06/21/14 55.0 13.80 14.20
AET 140621C00060000 C 06/21/14 60.0 9.05 9.45
AET 140621C00065000 C 06/21/14 65.0 4.80 4.95
AET 140621C00070000 C 06/21/14 70.0 1.83 1.91
AET 140621C00075000 C 06/21/14 75.0 0.48 0.52
AET 140621C00080000 C 06/21/14 80.0 0.09 0.12
AET 140621C00085000 C 06/21/14 85.0 0.00 0.04
AET 140621C00090000 C 06/21/14 90.0 0.00 0.02
AET 140621C00095000 C 06/21/14 95.0 0.00 0.02
AET 140621C00100000 C 06/21/14 100.0 0.00 0.02
AET 140621P00035000 P 06/21/14 35.0 0.00 0.02
AET 140621P00040000 P 06/21/14 40.0 0.00 0.03
AET 140621P00045000 P 06/21/14 45.0 0.00 0.04
AET 140621P00050000 P 06/21/14 50.0 0.03 0.07
AET 140621P00055000 P 06/21/14 55.0 0.10 0.14
AET 140621P00060000 P 06/21/14 60.0 0.35 0.38
AET 140621P00065000 P 06/21/14 65.0 1.11 1.15
AET 140621P00070000 P 06/21/14 70.0 3.05 3.15
AET 140621P00075000 P 06/21/14 75.0 6.65 6.80
AET 140621P00080000 P 06/21/14 80.0 11.10 11.45
AET 140621P00085000 P 06/21/14 85.0 16.15 16.35
AET 140621P00090000 P 06/21/14 90.0 21.20 21.35
AET 140621P00095000 P 06/21/14 95.0 26.20 26.35
AET 140621P00100000 P 06/21/14 100.0 31.20 31.35
AET 140719C00035000 C 07/19/14 35.0 33.00 34.60
AET 140719C00040000 C 07/19/14 40.0 27.95 29.60
AET 140719C00045000 C 07/19/14 45.0 22.90 24.65
AET 140719C00050000 C 07/19/14 50.0 18.45 19.65
AET 140719C00055000 C 07/19/14 55.0 13.55 14.70
AET 140719C00060000 C 07/19/14 60.0 9.25 9.50
AET 140719C00065000 C 07/19/14 65.0 5.20 5.30
AET 140719C00070000 C 07/19/14 70.0 2.25 2.30
AET 140719C00075000 C 07/19/14 75.0 0.74 0.78
AET 140719C00080000 C 07/19/14 80.0 0.18 0.23
AET 140719C00085000 C 07/19/14 85.0 0.05 0.08
AET 140719C00090000 C 07/19/14 90.0 0.00 0.06
AET 140719C00095000 C 07/19/14 95.0 0.00 0.05
AET 140719P00035000 P 07/19/14 35.0 0.00 0.04
AET 140719P00040000 P 07/19/14 40.0 0.00 0.04
AET 140719P00045000 P 07/19/14 45.0 0.01 0.11
AET 140719P00050000 P 07/19/14 50.0 0.06 0.16
AET 140719P00055000 P 07/19/14 55.0 0.21 0.25
AET 140719P00060000 P 07/19/14 60.0 0.60 0.63
AET 140719P00065000 P 07/19/14 65.0 1.57 1.59
AET 140719P00070000 P 07/19/14 70.0 3.65 3.75
AET 140719P00075000 P 07/19/14 75.0 7.10 7.25
AET 140719P00080000 P 07/19/14 80.0 11.35 11.70
AET 140719P00085000 P 07/19/14 85.0 15.75 16.80
AET 140719P00090000 P 07/19/14 90.0 20.70 21.70
AET 140719P00095000 P 07/19/14 95.0 25.60 27.15
AET 141018C00035000 C 10/18/14 35.0 33.00 34.50
AET 141018C00040000 C 10/18/14 40.0 28.00 29.65
AET 141018C00045000 C 10/18/14 45.0 23.55 24.65
AET 141018C00050000 C 10/18/14 50.0 18.55 19.75
AET 141018C00055000 C 10/18/14 55.0 14.30 14.70
AET 141018C00060000 C 10/18/14 60.0 10.05 10.30
AET 141018C00065000 C 10/18/14 65.0 6.45 6.60
AET 141018C00070000 C 10/18/14 70.0 3.70 3.80
AET 141018C00075000 C 10/18/14 75.0 1.90 1.96
AET 141018C00080000 C 10/18/14 80.0 0.87 0.92
AET 141018C00085000 C 10/18/14 85.0 0.35 0.48
AET 141018C00090000 C 10/18/14 90.0 0.09 0.21
AET 141018C00095000 C 10/18/14 95.0 0.04 0.11
AET 141018C00100000 C 10/18/14 100.0 0.01 0.06
AET 141018C00105000 C 10/18/14 105.0 0.00 0.06
AET 141018P00035000 P 10/18/14 35.0 0.01 0.10
AET 141018P00040000 P 10/18/14 40.0 0.05 0.16
AET 141018P00045000 P 10/18/14 45.0 0.16 0.20
AET 141018P00050000 P 10/18/14 50.0 0.34 0.38
AET 141018P00055000 P 10/18/14 55.0 0.71 0.77
AET 141018P00060000 P 10/18/14 60.0 1.51 1.53
AET 141018P00065000 P 10/18/14 65.0 2.93 2.98
AET 141018P00070000 P 10/18/14 70.0 5.15 5.30
AET 141018P00075000 P 10/18/14 75.0 8.40 8.55
AET 141018P00080000 P 10/18/14 80.0 11.90 12.50
AET 141018P00085000 P 10/18/14 85.0 16.20 17.65
AET 141018P00090000 P 10/18/14 90.0 20.95 22.25
AET 141018P00095000 P 10/18/14 95.0 25.85 27.05
AET 141018P00100000 P 10/18/14 100.0 30.75 31.95
AET 141018P00105000 P 10/18/14 105.0 35.75 36.90
AET 150117C00020000 C 01/17/15 20.0 48.50 49.05
AET 150117C00023000 C 01/17/15 23.0 45.65 46.05
AET 150117C00025000 C 01/17/15 25.0 43.65 44.00
AET 150117C00028000 C 01/17/15 28.0 40.65 41.10
AET 150117C00030000 C 01/17/15 30.0 38.65 39.10
AET 150117C00033000 C 01/17/15 33.0 35.65 36.05
AET 150117C00035000 C 01/17/15 35.0 33.70 34.05
AET 150117C00037000 C 01/17/15 37.0 31.70 32.05
AET 150117C00040000 C 01/17/15 40.0 28.75 29.10
AET 150117C00042000 C 01/17/15 42.0 26.80 27.15
AET 150117C00045000 C 01/17/15 45.0 23.85 24.45
AET 150117C00047000 C 01/17/15 47.0 21.95 22.50
AET 150117C00050000 C 01/17/15 50.0 19.20 19.65
AET 150117C00055000 C 01/17/15 55.0 14.80 15.00
AET 150117C00060000 C 01/17/15 60.0 10.85 11.05
AET 150117C00065000 C 01/17/15 65.0 7.50 7.65
AET 150117C00070000 C 01/17/15 70.0 4.85 5.00
AET 150117C00075000 C 01/17/15 75.0 2.97 3.05
AET 150117C00080000 C 01/17/15 80.0 1.69 1.76
AET 150117C00085000 C 01/17/15 85.0 0.91 0.98
AET 150117C00090000 C 01/17/15 90.0 0.47 0.54
AET 150117C00095000 C 01/17/15 95.0 0.23 0.29
AET 150117C00100000 C 01/17/15 100.0 0.11 0.18
AET 150117P00020000 P 01/17/15 20.0 0.00 0.15
AET 150117P00023000 P 01/17/15 23.0 0.00 0.11
AET 150117P00025000 P 01/17/15 25.0 0.00 0.05
AET 150117P00028000 P 01/17/15 28.0 0.02 0.07
AET 150117P00030000 P 01/17/15 30.0 0.05 0.09
AET 150117P00033000 P 01/17/15 33.0 0.06 0.11
AET 150117P00035000 P 01/17/15 35.0 0.08 0.14
AET 150117P00037000 P 01/17/15 37.0 0.11 0.17
AET 150117P00040000 P 01/17/15 40.0 0.19 0.25
AET 150117P00042000 P 01/17/15 42.0 0.26 0.31
AET 150117P00045000 P 01/17/15 45.0 0.39 0.44
AET 150117P00047000 P 01/17/15 47.0 0.51 0.57
AET 150117P00050000 P 01/17/15 50.0 0.73 0.80
AET 150117P00055000 P 01/17/15 55.0 1.38 1.43
AET 150117P00060000 P 01/17/15 60.0 2.44 2.45
AET 150117P00065000 P 01/17/15 65.0 4.10 4.20
AET 150117P00070000 P 01/17/15 70.0 6.45 6.60
AET 150117P00075000 P 01/17/15 75.0 9.55 9.70
AET 150117P00080000 P 01/17/15 80.0 13.25 13.45
AET 150117P00085000 P 01/17/15 85.0 17.25 17.65
AET 150117P00090000 P 01/17/15 90.0 21.70 22.20
AET 150117P00095000 P 01/17/15 95.0 26.45 26.95
AET 150117P00100000 P 01/17/15 100.0 31.30 31.80
AET 160115C00040000 C 01/15/16 40.0 29.10 29.55
AET 160115C00045000 C 01/15/16 45.0 24.70 25.10
AET 160115C00050000 C 01/15/16 50.0 20.55 21.10
AET 160115C00055000 C 01/15/16 55.0 16.90 17.30
AET 160115C00060000 C 01/15/16 60.0 13.55 14.05
AET 160115C00065000 C 01/15/16 65.0 10.75 11.15
AET 160115C00070000 C 01/15/16 70.0 8.30 8.55
AET 160115C00075000 C 01/15/16 75.0 6.35 6.60
AET 160115C00080000 C 01/15/16 80.0 4.70 5.00
AET 160115C00085000 C 01/15/16 85.0 3.45 3.70
AET 160115C00090000 C 01/15/16 90.0 2.56 2.76
AET 160115C00095000 C 01/15/16 95.0 1.82 1.96
AET 160115C00100000 C 01/15/16 100.0 1.29 1.41
AET 160115C00105000 C 01/15/16 105.0 0.93 1.04
AET 160115C00110000 C 01/15/16 110.0 0.55 0.75
AET 160115P00040000 P 01/15/16 40.0 1.08 1.18
AET 160115P00045000 P 01/15/16 45.0 1.73 1.87
AET 160115P00050000 P 01/15/16 50.0 2.67 2.86
AET 160115P00055000 P 01/15/16 55.0 3.95 4.10
AET 160115P00060000 P 01/15/16 60.0 5.60 5.85
AET 160115P00065000 P 01/15/16 65.0 7.80 7.95
AET 160115P00070000 P 01/15/16 70.0 10.30 10.50
AET 160115P00075000 P 01/15/16 75.0 13.15 13.45
AET 160115P00080000 P 01/15/16 80.0 16.55 16.85
AET 160115P00085000 P 01/15/16 85.0 20.25 20.55
AET 160115P00090000 P 01/15/16 90.0 24.20 24.55
AET 160115P00095000 P 01/15/16 95.0 27.50 28.90
AET 160115P00100000 P 01/15/16 100.0 32.85 33.35
AET 160115P00105000 P 01/15/16 105.0 37.50 37.90
AET 160115P00110000 P 01/15/16 110.0 42.15 42.65

OPRA data is delayed 15 minutes.