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 (2017-06-09)Premium Content

Aetna Inc (AET)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 170825C00105000 C 08/25/17 105.0 48.20 51.80
AET 170825C00110000 C 08/25/17 110.0 42.95 46.80
AET 170825C00115000 C 08/25/17 115.0 37.80 41.80
AET 170825C00120000 C 08/25/17 120.0 33.85 35.95
AET 170825C00125000 C 08/25/17 125.0 29.05 31.50
AET 170825C00130000 C 08/25/17 130.0 23.30 26.00
AET 170825C00133000 C 08/25/17 133.0 21.20 22.60
AET 170825C00134000 C 08/25/17 134.0 20.15 21.60
AET 170825C00135000 C 08/25/17 135.0 19.25 20.30
AET 170825C00136000 C 08/25/17 136.0 18.05 19.15
AET 170825C00137000 C 08/25/17 137.0 17.20 18.40
AET 170825C00138000 C 08/25/17 138.0 16.25 17.20
AET 170825C00139000 C 08/25/17 139.0 15.20 16.30
AET 170825C00140000 C 08/25/17 140.0 14.25 15.55
AET 170825C00141000 C 08/25/17 141.0 12.65 14.45
AET 170825C00142000 C 08/25/17 142.0 12.15 13.30
AET 170825C00143000 C 08/25/17 143.0 10.70 12.30
AET 170825C00144000 C 08/25/17 144.0 10.15 11.35
AET 170825C00145000 C 08/25/17 145.0 9.20 10.35
AET 170825C00146000 C 08/25/17 146.0 8.15 8.80
AET 170825C00147000 C 08/25/17 147.0 7.15 7.95
AET 170825C00148000 C 08/25/17 148.0 6.20 6.85
AET 170825C00149000 C 08/25/17 149.0 5.25 5.90
AET 170825C00150000 C 08/25/17 150.0 4.60 4.90
AET 170825C00152500 C 08/25/17 152.5 2.55 2.73
AET 170825C00155000 C 08/25/17 155.0 1.05 1.14
AET 170825C00157500 C 08/25/17 157.5 0.31 0.37
AET 170825C00160000 C 08/25/17 160.0 0.09 0.13
AET 170825C00162500 C 08/25/17 162.5 0.01 0.12
AET 170825C00165000 C 08/25/17 165.0 0.00 0.05
AET 170825C00167500 C 08/25/17 167.5 0.00 0.05
AET 170825C00170000 C 08/25/17 170.0 0.00 0.04
AET 170825C00172500 C 08/25/17 172.5 0.00 0.06
AET 170825C00175000 C 08/25/17 175.0 0.00 0.04
AET 170825C00177500 C 08/25/17 177.5 0.00 0.04
AET 170825C00180000 C 08/25/17 180.0 0.00 0.04
AET 170825C00182500 C 08/25/17 182.5 0.00 0.04
AET 170825C00185000 C 08/25/17 185.0 0.00 0.04
AET 170825C00187500 C 08/25/17 187.5 0.00 0.04
AET 170825C00190000 C 08/25/17 190.0 0.00 0.04
AET 170825C00192500 C 08/25/17 192.5 0.00 0.04
AET 170825C00195000 C 08/25/17 195.0 0.00 0.04
AET 170825C00200000 C 08/25/17 200.0 0.00 0.04
AET 170825C00210000 C 08/25/17 210.0 0.00 0.04
AET 170825P00105000 P 08/25/17 105.0 0.00 0.07
AET 170825P00110000 P 08/25/17 110.0 0.00 0.09
AET 170825P00115000 P 08/25/17 115.0 0.00 0.08
AET 170825P00120000 P 08/25/17 120.0 0.00 0.04
AET 170825P00125000 P 08/25/17 125.0 0.00 0.04
AET 170825P00130000 P 08/25/17 130.0 0.00 0.10
AET 170825P00133000 P 08/25/17 133.0 0.00 0.10
AET 170825P00134000 P 08/25/17 134.0 0.00 0.10
AET 170825P00135000 P 08/25/17 135.0 0.00 0.15
AET 170825P00136000 P 08/25/17 136.0 0.00 0.11
AET 170825P00137000 P 08/25/17 137.0 0.00 0.14
AET 170825P00138000 P 08/25/17 138.0 0.00 0.12
AET 170825P00139000 P 08/25/17 139.0 0.00 0.15
AET 170825P00140000 P 08/25/17 140.0 0.00 0.14
AET 170825P00141000 P 08/25/17 141.0 0.00 0.15
AET 170825P00142000 P 08/25/17 142.0 0.00 0.16
AET 170825P00143000 P 08/25/17 143.0 0.00 0.15
AET 170825P00144000 P 08/25/17 144.0 0.00 0.15
AET 170825P00145000 P 08/25/17 145.0 0.00 0.13
AET 170825P00146000 P 08/25/17 146.0 0.05 0.13
AET 170825P00147000 P 08/25/17 147.0 0.07 0.13
AET 170825P00148000 P 08/25/17 148.0 0.06 0.19
AET 170825P00149000 P 08/25/17 149.0 0.16 0.22
AET 170825P00150000 P 08/25/17 150.0 0.24 0.30
AET 170825P00152500 P 08/25/17 152.5 0.63 0.71
AET 170825P00155000 P 08/25/17 155.0 1.55 1.68
AET 170825P00157500 P 08/25/17 157.5 3.20 3.50
AET 170825P00160000 P 08/25/17 160.0 5.30 6.05
AET 170825P00162500 P 08/25/17 162.5 7.75 8.50
AET 170825P00165000 P 08/25/17 165.0 10.20 11.00
AET 170825P00167500 P 08/25/17 167.5 12.60 13.45
AET 170825P00170000 P 08/25/17 170.0 14.90 15.95
AET 170825P00172500 P 08/25/17 172.5 17.60 18.45
AET 170825P00175000 P 08/25/17 175.0 20.10 21.00
AET 170825P00177500 P 08/25/17 177.5 22.65 23.40
AET 170825P00180000 P 08/25/17 180.0 25.10 26.45
AET 170825P00182500 P 08/25/17 182.5 27.65 28.90
AET 170825P00185000 P 08/25/17 185.0 30.15 31.55
AET 170825P00187500 P 08/25/17 187.5 32.25 33.85
AET 170825P00190000 P 08/25/17 190.0 35.20 37.05
AET 170825P00192500 P 08/25/17 192.5 37.55 39.55
AET 170825P00195000 P 08/25/17 195.0 39.95 42.00
AET 170825P00200000 P 08/25/17 200.0 45.35 47.10
AET 170825P00210000 P 08/25/17 210.0 53.80 57.70
AET 170901C00105000 C 09/01/17 105.0 48.10 51.85
AET 170901C00110000 C 09/01/17 110.0 43.40 46.80
AET 170901C00115000 C 09/01/17 115.0 39.15 41.55
AET 170901C00120000 C 09/01/17 120.0 34.20 36.80
AET 170901C00125000 C 09/01/17 125.0 29.20 31.25
AET 170901C00130000 C 09/01/17 130.0 24.10 25.75
AET 170901C00135000 C 09/01/17 135.0 19.15 20.80
AET 170901C00138000 C 09/01/17 138.0 16.10 17.75
AET 170901C00139000 C 09/01/17 139.0 15.00 17.10
AET 170901C00140000 C 09/01/17 140.0 14.25 14.90
AET 170901C00141000 C 09/01/17 141.0 13.30 14.55
AET 170901C00142000 C 09/01/17 142.0 12.35 13.65
AET 170901C00143000 C 09/01/17 143.0 11.50 12.80
AET 170901C00144000 C 09/01/17 144.0 10.55 11.50
AET 170901C00145000 C 09/01/17 145.0 9.55 10.75
AET 170901C00146000 C 09/01/17 146.0 8.40 9.70
AET 170901C00147000 C 09/01/17 147.0 7.65 8.75
AET 170901C00148000 C 09/01/17 148.0 6.60 7.85
AET 170901C00149000 C 09/01/17 149.0 5.65 6.30
AET 170901C00150000 C 09/01/17 150.0 4.80 5.65
AET 170901C00152500 C 09/01/17 152.5 3.10 3.30
AET 170901C00155000 C 09/01/17 155.0 1.63 1.76
AET 170901C00157500 C 09/01/17 157.5 0.73 0.82
AET 170901C00160000 C 09/01/17 160.0 0.30 0.37
AET 170901C00162500 C 09/01/17 162.5 0.12 0.17
AET 170901C00165000 C 09/01/17 165.0 0.04 0.09
AET 170901C00167500 C 09/01/17 167.5 0.00 0.06
AET 170901C00170000 C 09/01/17 170.0 0.00 0.05
AET 170901C00172500 C 09/01/17 172.5 0.00 0.05
AET 170901C00175000 C 09/01/17 175.0 0.00 0.05
AET 170901C00177500 C 09/01/17 177.5 0.00 0.04
AET 170901C00180000 C 09/01/17 180.0 0.00 0.04
AET 170901C00182500 C 09/01/17 182.5 0.00 0.04
AET 170901C00185000 C 09/01/17 185.0 0.00 0.04
AET 170901C00187500 C 09/01/17 187.5 0.00 0.04
AET 170901C00190000 C 09/01/17 190.0 0.00 0.04
AET 170901C00192500 C 09/01/17 192.5 0.00 0.04
AET 170901C00195000 C 09/01/17 195.0 0.00 0.04
AET 170901C00200000 C 09/01/17 200.0 0.00 0.04
AET 170901C00210000 C 09/01/17 210.0 0.00 0.04
AET 170901P00105000 P 09/01/17 105.0 0.00 0.09
AET 170901P00110000 P 09/01/17 110.0 0.00 0.09
AET 170901P00115000 P 09/01/17 115.0 0.00 0.08
AET 170901P00120000 P 09/01/17 120.0 0.00 0.09
AET 170901P00125000 P 09/01/17 125.0 0.00 0.09
AET 170901P00130000 P 09/01/17 130.0 0.00 0.14
AET 170901P00135000 P 09/01/17 135.0 0.03 0.13
AET 170901P00138000 P 09/01/17 138.0 0.05 0.09
AET 170901P00139000 P 09/01/17 139.0 0.02 0.22
AET 170901P00140000 P 09/01/17 140.0 0.03 0.22
AET 170901P00141000 P 09/01/17 141.0 0.08 0.14
AET 170901P00142000 P 09/01/17 142.0 0.06 0.20
AET 170901P00143000 P 09/01/17 143.0 0.08 0.23
AET 170901P00144000 P 09/01/17 144.0 0.09 0.27
AET 170901P00145000 P 09/01/17 145.0 0.19 0.25
AET 170901P00146000 P 09/01/17 146.0 0.21 0.33
AET 170901P00147000 P 09/01/17 147.0 0.21 0.41
AET 170901P00148000 P 09/01/17 148.0 0.38 0.45
AET 170901P00149000 P 09/01/17 149.0 0.47 0.54
AET 170901P00150000 P 09/01/17 150.0 0.61 0.68
AET 170901P00152500 P 09/01/17 152.5 1.14 1.24
AET 170901P00155000 P 09/01/17 155.0 2.02 2.39
AET 170901P00157500 P 09/01/17 157.5 3.60 3.90
AET 170901P00160000 P 09/01/17 160.0 5.50 6.20
AET 170901P00162500 P 09/01/17 162.5 7.65 9.05
AET 170901P00165000 P 09/01/17 165.0 10.00 11.20
AET 170901P00167500 P 09/01/17 167.5 12.45 13.35
AET 170901P00170000 P 09/01/17 170.0 15.10 16.15
AET 170901P00172500 P 09/01/17 172.5 17.60 18.80
AET 170901P00175000 P 09/01/17 175.0 20.00 21.55
AET 170901P00177500 P 09/01/17 177.5 22.25 23.45
AET 170901P00180000 P 09/01/17 180.0 24.75 27.30
AET 170901P00182500 P 09/01/17 182.5 27.60 29.85
AET 170901P00185000 P 09/01/17 185.0 30.30 32.10
AET 170901P00187500 P 09/01/17 187.5 32.55 34.75
AET 170901P00190000 P 09/01/17 190.0 35.15 37.50
AET 170901P00192500 P 09/01/17 192.5 36.85 39.60
AET 170901P00195000 P 09/01/17 195.0 40.30 42.50
AET 170901P00200000 P 09/01/17 200.0 45.00 46.70
AET 170901P00210000 P 09/01/17 210.0 55.15 57.10
AET 170908C00125000 C 09/08/17 125.0 29.15 30.65
AET 170908C00130000 C 09/08/17 130.0 24.30 25.25
AET 170908C00135000 C 09/08/17 135.0 19.15 20.30
AET 170908C00138000 C 09/08/17 138.0 16.10 17.10
AET 170908C00139000 C 09/08/17 139.0 15.20 16.55
AET 170908C00140000 C 09/08/17 140.0 14.20 15.25
AET 170908C00141000 C 09/08/17 141.0 13.50 14.25
AET 170908C00142000 C 09/08/17 142.0 12.40 13.35
AET 170908C00143000 C 09/08/17 143.0 11.25 12.45
AET 170908C00144000 C 09/08/17 144.0 10.45 11.40
AET 170908C00145000 C 09/08/17 145.0 9.35 10.40
AET 170908C00146000 C 09/08/17 146.0 8.65 9.50
AET 170908C00147000 C 09/08/17 147.0 7.75 8.45
AET 170908C00148000 C 09/08/17 148.0 6.90 7.80
AET 170908C00149000 C 09/08/17 149.0 6.15 6.80
AET 170908C00150000 C 09/08/17 150.0 5.30 5.85
AET 170908C00152500 C 09/08/17 152.5 3.40 3.90
AET 170908C00155000 C 09/08/17 155.0 1.96 2.51
AET 170908C00157500 C 09/08/17 157.5 0.94 1.28
AET 170908C00160000 C 09/08/17 160.0 0.47 0.68
AET 170908C00162500 C 09/08/17 162.5 0.15 0.34
AET 170908C00165000 C 09/08/17 165.0 0.03 0.16
AET 170908C00167500 C 09/08/17 167.5 0.00 0.19
AET 170908C00170000 C 09/08/17 170.0 0.00 0.06
AET 170908C00172500 C 09/08/17 172.5 0.00 0.11
AET 170908C00175000 C 09/08/17 175.0 0.00 0.05
AET 170908C00177500 C 09/08/17 177.5 0.00 0.05
AET 170908C00180000 C 09/08/17 180.0 0.00 0.04
AET 170908C00182500 C 09/08/17 182.5 0.00 0.04
AET 170908C00185000 C 09/08/17 185.0 0.00 0.04
AET 170908C00187500 C 09/08/17 187.5 0.00 0.04
AET 170908C00190000 C 09/08/17 190.0 0.00 0.04
AET 170908C00192500 C 09/08/17 192.5 0.00 0.04
AET 170908P00125000 P 09/08/17 125.0 0.00 0.11
AET 170908P00130000 P 09/08/17 130.0 0.00 0.15
AET 170908P00135000 P 09/08/17 135.0 0.04 0.22
AET 170908P00138000 P 09/08/17 138.0 0.07 0.20
AET 170908P00139000 P 09/08/17 139.0 0.09 0.29
AET 170908P00140000 P 09/08/17 140.0 0.10 0.23
AET 170908P00141000 P 09/08/17 141.0 0.11 0.29
AET 170908P00142000 P 09/08/17 142.0 0.14 0.32
AET 170908P00143000 P 09/08/17 143.0 0.17 0.32
AET 170908P00144000 P 09/08/17 144.0 0.19 0.34
AET 170908P00145000 P 09/08/17 145.0 0.24 0.42
AET 170908P00146000 P 09/08/17 146.0 0.29 0.46
AET 170908P00147000 P 09/08/17 147.0 0.39 0.63
AET 170908P00148000 P 09/08/17 148.0 0.49 0.67
AET 170908P00149000 P 09/08/17 149.0 0.57 0.84
AET 170908P00150000 P 09/08/17 150.0 0.75 1.08
AET 170908P00152500 P 09/08/17 152.5 1.33 1.62
AET 170908P00155000 P 09/08/17 155.0 2.21 2.68
AET 170908P00157500 P 09/08/17 157.5 3.70 4.25
AET 170908P00160000 P 09/08/17 160.0 5.55 6.25
AET 170908P00162500 P 09/08/17 162.5 7.70 8.75
AET 170908P00165000 P 09/08/17 165.0 9.90 10.85
AET 170908P00167500 P 09/08/17 167.5 12.30 13.30
AET 170908P00170000 P 09/08/17 170.0 14.55 15.85
AET 170908P00172500 P 09/08/17 172.5 17.15 18.55
AET 170908P00175000 P 09/08/17 175.0 19.65 21.25
AET 170908P00177500 P 09/08/17 177.5 22.35 23.30
AET 170908P00180000 P 09/08/17 180.0 24.60 26.00
AET 170908P00182500 P 09/08/17 182.5 27.60 28.40
AET 170908P00185000 P 09/08/17 185.0 29.70 30.80
AET 170908P00187500 P 09/08/17 187.5 32.35 33.35
AET 170908P00190000 P 09/08/17 190.0 33.90 35.85
AET 170908P00192500 P 09/08/17 192.5 37.20 38.55
AET 170915C00080000 C 09/15/17 80.0 72.30 76.20
AET 170915C00085000 C 09/15/17 85.0 68.00 71.95
AET 170915C00090000 C 09/15/17 90.0 63.85 65.00
AET 170915C00095000 C 09/15/17 95.0 58.75 59.95
AET 170915C00100000 C 09/15/17 100.0 53.80 55.80
AET 170915C00105000 C 09/15/17 105.0 48.40 49.75
AET 170915C00110000 C 09/15/17 110.0 44.05 45.65
AET 170915C00115000 C 09/15/17 115.0 39.10 40.30
AET 170915C00120000 C 09/15/17 120.0 34.10 35.05
AET 170915C00125000 C 09/15/17 125.0 29.10 30.15
AET 170915C00130000 C 09/15/17 130.0 24.25 25.20
AET 170915C00135000 C 09/15/17 135.0 19.35 20.30
AET 170915C00140000 C 09/15/17 140.0 14.30 15.40
AET 170915C00145000 C 09/15/17 145.0 9.90 10.30
AET 170915C00150000 C 09/15/17 150.0 5.70 6.05
AET 170915C00155000 C 09/15/17 155.0 2.41 2.68
AET 170915C00160000 C 09/15/17 160.0 0.74 0.94
AET 170915C00165000 C 09/15/17 165.0 0.18 0.40
AET 170915C00170000 C 09/15/17 170.0 0.02 0.17
AET 170915C00175000 C 09/15/17 175.0 0.00 0.09
AET 170915C00180000 C 09/15/17 180.0 0.00 0.10
AET 170915C00185000 C 09/15/17 185.0 0.00 0.13
AET 170915C00190000 C 09/15/17 190.0 0.00 0.11
AET 170915C00195000 C 09/15/17 195.0 0.00 0.08
AET 170915C00200000 C 09/15/17 200.0 0.00 0.08
AET 170915P00080000 P 09/15/17 80.0 0.00 0.07
AET 170915P00085000 P 09/15/17 85.0 0.00 0.08
AET 170915P00090000 P 09/15/17 90.0 0.00 0.08
AET 170915P00095000 P 09/15/17 95.0 0.00 0.09
AET 170915P00100000 P 09/15/17 100.0 0.00 0.07
AET 170915P00105000 P 09/15/17 105.0 0.00 0.05
AET 170915P00110000 P 09/15/17 110.0 0.00 0.07
AET 170915P00115000 P 09/15/17 115.0 0.00 0.10
AET 170915P00120000 P 09/15/17 120.0 0.00 0.19
AET 170915P00125000 P 09/15/17 125.0 0.00 0.09
AET 170915P00130000 P 09/15/17 130.0 0.00 0.11
AET 170915P00135000 P 09/15/17 135.0 0.09 0.28
AET 170915P00140000 P 09/15/17 140.0 0.19 0.40
AET 170915P00145000 P 09/15/17 145.0 0.41 0.58
AET 170915P00150000 P 09/15/17 150.0 1.12 1.32
AET 170915P00155000 P 09/15/17 155.0 2.77 3.25
AET 170915P00160000 P 09/15/17 160.0 6.10 6.40
AET 170915P00165000 P 09/15/17 165.0 10.25 11.10
AET 170915P00170000 P 09/15/17 170.0 15.05 15.95
AET 170915P00175000 P 09/15/17 175.0 20.05 20.95
AET 170915P00180000 P 09/15/17 180.0 24.95 25.80
AET 170915P00185000 P 09/15/17 185.0 29.65 30.85
AET 170915P00190000 P 09/15/17 190.0 34.45 35.80
AET 170915P00195000 P 09/15/17 195.0 39.65 41.00
AET 170915P00200000 P 09/15/17 200.0 44.85 45.75
AET 170922C00125000 C 09/22/17 125.0 29.40 30.30
AET 170922C00130000 C 09/22/17 130.0 24.30 25.40
AET 170922C00135000 C 09/22/17 135.0 19.50 20.25
AET 170922C00138000 C 09/22/17 138.0 16.65 17.25
AET 170922C00139000 C 09/22/17 139.0 15.45 16.40
AET 170922C00140000 C 09/22/17 140.0 14.50 15.60
AET 170922C00141000 C 09/22/17 141.0 13.75 14.60
AET 170922C00142000 C 09/22/17 142.0 12.65 13.65
AET 170922C00143000 C 09/22/17 143.0 11.85 12.70
AET 170922C00144000 C 09/22/17 144.0 11.00 12.05
AET 170922C00145000 C 09/22/17 145.0 10.10 11.00
AET 170922C00146000 C 09/22/17 146.0 9.10 9.80
AET 170922C00147000 C 09/22/17 147.0 8.40 9.00
AET 170922C00148000 C 09/22/17 148.0 7.55 8.10
AET 170922C00149000 C 09/22/17 149.0 6.75 7.45
AET 170922C00150000 C 09/22/17 150.0 5.95 6.55
AET 170922C00152500 C 09/22/17 152.5 4.20 4.90
AET 170922C00155000 C 09/22/17 155.0 2.74 3.20
AET 170922C00157500 C 09/22/17 157.5 1.53 2.05
AET 170922C00160000 C 09/22/17 160.0 0.98 1.26
AET 170922C00162500 C 09/22/17 162.5 0.56 0.76
AET 170922C00165000 C 09/22/17 165.0 0.30 0.53
AET 170922C00167500 C 09/22/17 167.5 0.13 0.27
AET 170922C00170000 C 09/22/17 170.0 0.08 0.18
AET 170922C00172500 C 09/22/17 172.5 0.00 0.24
AET 170922C00175000 C 09/22/17 175.0 0.00 0.14
AET 170922C00177500 C 09/22/17 177.5 0.00 0.08
AET 170922C00180000 C 09/22/17 180.0 0.00 0.07
AET 170922C00182500 C 09/22/17 182.5 0.00 0.06
AET 170922C00185000 C 09/22/17 185.0 0.00 0.13
AET 170922C00187500 C 09/22/17 187.5 0.00 0.10
AET 170922C00190000 C 09/22/17 190.0 0.00 0.05
AET 170922C00192500 C 09/22/17 192.5 0.00 0.05
AET 170922P00125000 P 09/22/17 125.0 0.00 0.22
AET 170922P00130000 P 09/22/17 130.0 0.08 0.26
AET 170922P00135000 P 09/22/17 135.0 0.15 0.37
AET 170922P00138000 P 09/22/17 138.0 0.23 0.39
AET 170922P00139000 P 09/22/17 139.0 0.25 0.57
AET 170922P00140000 P 09/22/17 140.0 0.29 0.61
AET 170922P00141000 P 09/22/17 141.0 0.34 0.67
AET 170922P00142000 P 09/22/17 142.0 0.38 0.72
AET 170922P00143000 P 09/22/17 143.0 0.44 0.76
AET 170922P00144000 P 09/22/17 144.0 0.51 0.68
AET 170922P00145000 P 09/22/17 145.0 0.59 0.88
AET 170922P00146000 P 09/22/17 146.0 0.68 1.00
AET 170922P00147000 P 09/22/17 147.0 0.82 1.06
AET 170922P00148000 P 09/22/17 148.0 1.00 1.23
AET 170922P00149000 P 09/22/17 149.0 1.13 1.40
AET 170922P00150000 P 09/22/17 150.0 1.35 1.64
AET 170922P00152500 P 09/22/17 152.5 2.05 2.52
AET 170922P00155000 P 09/22/17 155.0 3.10 3.45
AET 170922P00157500 P 09/22/17 157.5 4.55 5.05
AET 170922P00160000 P 09/22/17 160.0 6.10 6.80
AET 170922P00162500 P 09/22/17 162.5 8.15 8.80
AET 170922P00165000 P 09/22/17 165.0 10.15 11.20
AET 170922P00167500 P 09/22/17 167.5 12.50 13.55
AET 170922P00170000 P 09/22/17 170.0 14.65 15.90
AET 170922P00172500 P 09/22/17 172.5 17.50 18.30
AET 170922P00175000 P 09/22/17 175.0 19.90 21.50
AET 170922P00177500 P 09/22/17 177.5 22.25 23.35
AET 170922P00180000 P 09/22/17 180.0 24.40 25.80
AET 170922P00182500 P 09/22/17 182.5 26.80 28.30
AET 170922P00185000 P 09/22/17 185.0 29.45 31.45
AET 170922P00187500 P 09/22/17 187.5 32.30 33.30
AET 170922P00190000 P 09/22/17 190.0 34.50 35.80
AET 170922P00192500 P 09/22/17 192.5 37.50 38.35
AET 170929C00125000 C 09/29/17 125.0 28.80 30.85
AET 170929C00130000 C 09/29/17 130.0 23.65 26.30
AET 170929C00135000 C 09/29/17 135.0 19.15 20.85
AET 170929C00139000 C 09/29/17 139.0 15.40 17.20
AET 170929C00140000 C 09/29/17 140.0 14.55 15.70
AET 170929C00141000 C 09/29/17 141.0 13.40 15.00
AET 170929C00142000 C 09/29/17 142.0 12.75 13.85
AET 170929C00143000 C 09/29/17 143.0 11.55 13.00
AET 170929C00144000 C 09/29/17 144.0 10.85 11.95
AET 170929C00145000 C 09/29/17 145.0 9.95 11.10
AET 170929C00146000 C 09/29/17 146.0 9.10 10.05
AET 170929C00147000 C 09/29/17 147.0 8.35 9.75
AET 170929C00148000 C 09/29/17 148.0 7.85 8.50
AET 170929C00149000 C 09/29/17 149.0 6.65 7.65
AET 170929C00150000 C 09/29/17 150.0 6.30 6.85
AET 170929C00152500 C 09/29/17 152.5 4.50 5.05
AET 170929C00155000 C 09/29/17 155.0 3.20 3.65
AET 170929C00157500 C 09/29/17 157.5 1.96 2.42
AET 170929C00160000 C 09/29/17 160.0 1.24 1.50
AET 170929C00162500 C 09/29/17 162.5 0.76 1.10
AET 170929C00165000 C 09/29/17 165.0 0.34 0.70
AET 170929C00167500 C 09/29/17 167.5 0.24 0.46
AET 170929C00170000 C 09/29/17 170.0 0.06 0.25
AET 170929C00172500 C 09/29/17 172.5 0.06 0.20
AET 170929C00175000 C 09/29/17 175.0 0.00 0.21
AET 170929C00177500 C 09/29/17 177.5 0.00 0.09
AET 170929C00180000 C 09/29/17 180.0 0.00 0.08
AET 170929C00182500 C 09/29/17 182.5 0.00 0.08
AET 170929C00185000 C 09/29/17 185.0 0.00 0.07
AET 170929C00187500 C 09/29/17 187.5 0.00 0.13
AET 170929C00190000 C 09/29/17 190.0 0.00 0.08
AET 170929C00192500 C 09/29/17 192.5 0.00 0.06
AET 170929P00125000 P 09/29/17 125.0 0.06 0.27
AET 170929P00130000 P 09/29/17 130.0 0.12 0.27
AET 170929P00135000 P 09/29/17 135.0 0.21 0.44
AET 170929P00139000 P 09/29/17 139.0 0.35 0.53
AET 170929P00140000 P 09/29/17 140.0 0.39 0.63
AET 170929P00141000 P 09/29/17 141.0 0.44 0.65
AET 170929P00142000 P 09/29/17 142.0 0.53 0.81
AET 170929P00143000 P 09/29/17 143.0 0.59 0.84
AET 170929P00144000 P 09/29/17 144.0 0.69 0.96
AET 170929P00145000 P 09/29/17 145.0 0.80 1.08
AET 170929P00146000 P 09/29/17 146.0 0.89 1.13
AET 170929P00147000 P 09/29/17 147.0 1.07 1.27
AET 170929P00148000 P 09/29/17 148.0 1.23 1.53
AET 170929P00149000 P 09/29/17 149.0 1.40 1.72
AET 170929P00150000 P 09/29/17 150.0 1.65 1.90
AET 170929P00152500 P 09/29/17 152.5 2.41 2.77
AET 170929P00155000 P 09/29/17 155.0 3.45 4.00
AET 170929P00157500 P 09/29/17 157.5 4.70 5.15
AET 170929P00160000 P 09/29/17 160.0 6.20 7.50
AET 170929P00162500 P 09/29/17 162.5 8.30 8.95
AET 170929P00165000 P 09/29/17 165.0 10.05 11.50
AET 170929P00167500 P 09/29/17 167.5 12.40 13.45
AET 170929P00170000 P 09/29/17 170.0 14.85 16.10
AET 170929P00172500 P 09/29/17 172.5 17.30 19.10
AET 170929P00175000 P 09/29/17 175.0 18.95 21.50
AET 170929P00177500 P 09/29/17 177.5 22.05 24.55
AET 170929P00180000 P 09/29/17 180.0 23.85 26.80
AET 170929P00182500 P 09/29/17 182.5 26.65 29.40
AET 170929P00185000 P 09/29/17 185.0 28.85 31.95
AET 170929P00187500 P 09/29/17 187.5 31.60 34.45
AET 170929P00190000 P 09/29/17 190.0 33.85 36.95
AET 170929P00192500 P 09/29/17 192.5 36.65 39.50
AET 171020C00065000 C 10/20/17 65.0 89.40 91.45
AET 171020C00070000 C 10/20/17 70.0 83.95 86.60
AET 171020C00075000 C 10/20/17 75.0 79.40 81.20
AET 171020C00080000 C 10/20/17 80.0 74.25 76.55
AET 171020C00085000 C 10/20/17 85.0 68.25 71.45
AET 171020C00090000 C 10/20/17 90.0 64.45 66.10
AET 171020C00095000 C 10/20/17 95.0 59.50 61.55
AET 171020C00100000 C 10/20/17 100.0 54.45 55.60
AET 171020C00105000 C 10/20/17 105.0 49.10 50.75
AET 171020C00110000 C 10/20/17 110.0 44.40 45.35
AET 171020C00115000 C 10/20/17 115.0 39.15 40.80
AET 171020C00120000 C 10/20/17 120.0 34.45 35.85
AET 171020C00125000 C 10/20/17 125.0 29.65 31.55
AET 171020C00130000 C 10/20/17 130.0 24.50 26.45
AET 171020C00135000 C 10/20/17 135.0 19.80 21.40
AET 171020C00140000 C 10/20/17 140.0 15.35 15.90
AET 171020C00145000 C 10/20/17 145.0 11.00 11.80
AET 171020C00150000 C 10/20/17 150.0 7.05 7.70
AET 171020C00155000 C 10/20/17 155.0 4.20 4.45
AET 171020C00160000 C 10/20/17 160.0 2.12 2.45
AET 171020C00165000 C 10/20/17 165.0 0.93 1.14
AET 171020C00170000 C 10/20/17 170.0 0.46 0.87
AET 171020C00175000 C 10/20/17 175.0 0.15 0.35
AET 171020C00180000 C 10/20/17 180.0 0.04 0.23
AET 171020C00185000 C 10/20/17 185.0 0.00 0.17
AET 171020C00190000 C 10/20/17 190.0 0.00 0.10
AET 171020P00065000 P 10/20/17 65.0 0.00 0.09
AET 171020P00070000 P 10/20/17 70.0 0.00 0.08
AET 171020P00075000 P 10/20/17 75.0 0.00 0.09
AET 171020P00080000 P 10/20/17 80.0 0.00 0.08
AET 171020P00085000 P 10/20/17 85.0 0.00 0.09
AET 171020P00090000 P 10/20/17 90.0 0.00 0.10
AET 171020P00095000 P 10/20/17 95.0 0.00 0.11
AET 171020P00100000 P 10/20/17 100.0 0.01 0.12
AET 171020P00105000 P 10/20/17 105.0 0.00 0.20
AET 171020P00110000 P 10/20/17 110.0 0.05 0.18
AET 171020P00115000 P 10/20/17 115.0 0.04 0.25
AET 171020P00120000 P 10/20/17 120.0 0.09 0.32
AET 171020P00125000 P 10/20/17 125.0 0.19 0.39
AET 171020P00130000 P 10/20/17 130.0 0.30 0.53
AET 171020P00135000 P 10/20/17 135.0 0.52 0.77
AET 171020P00140000 P 10/20/17 140.0 0.99 1.12
AET 171020P00145000 P 10/20/17 145.0 1.62 1.84
AET 171020P00150000 P 10/20/17 150.0 2.80 3.05
AET 171020P00155000 P 10/20/17 155.0 4.65 5.05
AET 171020P00160000 P 10/20/17 160.0 7.60 8.05
AET 171020P00165000 P 10/20/17 165.0 11.45 12.00
AET 171020P00170000 P 10/20/17 170.0 15.70 17.00
AET 171020P00175000 P 10/20/17 175.0 20.30 21.70
AET 171020P00180000 P 10/20/17 180.0 25.15 26.35
AET 171020P00185000 P 10/20/17 185.0 30.15 31.10
AET 171020P00190000 P 10/20/17 190.0 35.35 36.25
AET 180119C00050000 C 01/19/18 50.0 103.15 106.55
AET 180119C00055000 C 01/19/18 55.0 97.75 101.25
AET 180119C00060000 C 01/19/18 60.0 92.45 96.40
AET 180119C00065000 C 01/19/18 65.0 87.45 90.45
AET 180119C00070000 C 01/19/18 70.0 82.10 85.15
AET 180119C00075000 C 01/19/18 75.0 77.80 80.10
AET 180119C00080000 C 01/19/18 80.0 72.85 75.70
AET 180119C00085000 C 01/19/18 85.0 67.30 70.30
AET 180119C00090000 C 01/19/18 90.0 62.40 65.20
AET 180119C00095000 C 01/19/18 95.0 59.00 61.05
AET 180119C00100000 C 01/19/18 100.0 52.50 56.05
AET 180119C00105000 C 01/19/18 105.0 47.55 50.60
AET 180119C00110000 C 01/19/18 110.0 44.05 46.20
AET 180119C00115000 C 01/19/18 115.0 37.90 41.10
AET 180119C00120000 C 01/19/18 120.0 34.75 37.10
AET 180119C00125000 C 01/19/18 125.0 29.85 31.60
AET 180119C00130000 C 01/19/18 130.0 25.45 26.85
AET 180119C00135000 C 01/19/18 135.0 21.05 23.10
AET 180119C00140000 C 01/19/18 140.0 16.85 19.05
AET 180119C00145000 C 01/19/18 145.0 13.70 14.20
AET 180119C00150000 C 01/19/18 150.0 10.40 10.80
AET 180119C00155000 C 01/19/18 155.0 7.55 7.90
AET 180119C00160000 C 01/19/18 160.0 5.20 5.55
AET 180119C00165000 C 01/19/18 165.0 3.40 3.70
AET 180119C00170000 C 01/19/18 170.0 2.10 2.36
AET 180119C00175000 C 01/19/18 175.0 1.08 1.54
AET 180119C00180000 C 01/19/18 180.0 0.72 1.10
AET 180119C00185000 C 01/19/18 185.0 0.43 0.75
AET 180119C00190000 C 01/19/18 190.0 0.21 0.50
AET 180119C00195000 C 01/19/18 195.0 0.10 0.24
AET 180119P00050000 P 01/19/18 50.0 0.02 0.10
AET 180119P00055000 P 01/19/18 55.0 0.00 0.10
AET 180119P00060000 P 01/19/18 60.0 0.00 0.10
AET 180119P00065000 P 01/19/18 65.0 0.00 0.11
AET 180119P00070000 P 01/19/18 70.0 0.05 0.12
AET 180119P00075000 P 01/19/18 75.0 0.05 0.20
AET 180119P00080000 P 01/19/18 80.0 0.07 0.29
AET 180119P00085000 P 01/19/18 85.0 0.10 0.34
AET 180119P00090000 P 01/19/18 90.0 0.14 0.39
AET 180119P00095000 P 01/19/18 95.0 0.20 0.38
AET 180119P00100000 P 01/19/18 100.0 0.29 0.45
AET 180119P00105000 P 01/19/18 105.0 0.38 0.56
AET 180119P00110000 P 01/19/18 110.0 0.63 0.70
AET 180119P00115000 P 01/19/18 115.0 0.77 0.88
AET 180119P00120000 P 01/19/18 120.0 0.98 1.13
AET 180119P00125000 P 01/19/18 125.0 1.27 1.43
AET 180119P00130000 P 01/19/18 130.0 1.68 1.82
AET 180119P00135000 P 01/19/18 135.0 1.98 2.47
AET 180119P00140000 P 01/19/18 140.0 3.05 3.35
AET 180119P00145000 P 01/19/18 145.0 4.30 4.55
AET 180119P00150000 P 01/19/18 150.0 5.90 6.15
AET 180119P00155000 P 01/19/18 155.0 7.75 8.30
AET 180119P00160000 P 01/19/18 160.0 10.40 11.00
AET 180119P00165000 P 01/19/18 165.0 13.30 14.45
AET 180119P00170000 P 01/19/18 170.0 16.85 18.00
AET 180119P00175000 P 01/19/18 175.0 21.35 22.15
AET 180119P00180000 P 01/19/18 180.0 25.20 27.45
AET 180119P00185000 P 01/19/18 185.0 28.70 31.45
AET 180119P00190000 P 01/19/18 190.0 33.55 36.25
AET 180119P00195000 P 01/19/18 195.0 38.50 41.35
AET 190118C00055000 C 01/18/19 55.0 97.10 102.00
AET 190118C00060000 C 01/18/19 60.0 92.10 97.00
AET 190118C00065000 C 01/18/19 65.0 87.15 92.00
AET 190118C00070000 C 01/18/19 70.0 82.50 87.00
AET 190118C00075000 C 01/18/19 75.0 77.50 82.20
AET 190118C00080000 C 01/18/19 80.0 72.65 77.40
AET 190118C00085000 C 01/18/19 85.0 68.00 72.60
AET 190118C00090000 C 01/18/19 90.0 63.50 68.00
AET 190118C00095000 C 01/18/19 95.0 59.10 63.40
AET 190118C00100000 C 01/18/19 100.0 54.50 58.75
AET 190118C00105000 C 01/18/19 105.0 50.05 54.35
AET 190118C00110000 C 01/18/19 110.0 46.35 50.00
AET 190118C00115000 C 01/18/19 115.0 42.05 45.75
AET 190118C00120000 C 01/18/19 120.0 37.95 41.50
AET 190118C00125000 C 01/18/19 125.0 33.80 37.50
AET 190118C00130000 C 01/18/19 130.0 30.55 33.90
AET 190118C00135000 C 01/18/19 135.0 27.15 30.45
AET 190118C00140000 C 01/18/19 140.0 24.00 26.35
AET 190118C00145000 C 01/18/19 145.0 21.20 22.65
AET 190118C00150000 C 01/18/19 150.0 18.40 19.80
AET 190118C00155000 C 01/18/19 155.0 15.50 16.90
AET 190118C00160000 C 01/18/19 160.0 13.30 14.50
AET 190118C00165000 C 01/18/19 165.0 11.05 12.35
AET 190118C00170000 C 01/18/19 170.0 9.35 10.30
AET 190118C00175000 C 01/18/19 175.0 7.80 9.40
AET 190118C00180000 C 01/18/19 180.0 6.60 7.65
AET 190118C00185000 C 01/18/19 185.0 5.40 6.40
AET 190118C00190000 C 01/18/19 190.0 4.00 4.95
AET 190118C00195000 C 01/18/19 195.0 2.84 4.05
AET 190118C00200000 C 01/18/19 200.0 2.69 3.35
AET 190118C00210000 C 01/18/19 210.0 1.60 2.15
AET 190118C00220000 C 01/18/19 220.0 0.96 2.48
AET 190118P00055000 P 01/18/19 55.0 0.28 0.77
AET 190118P00060000 P 01/18/19 60.0 0.37 1.07
AET 190118P00065000 P 01/18/19 65.0 0.55 1.23
AET 190118P00070000 P 01/18/19 70.0 0.67 1.61
AET 190118P00075000 P 01/18/19 75.0 0.82 1.73
AET 190118P00080000 P 01/18/19 80.0 0.99 1.47
AET 190118P00085000 P 01/18/19 85.0 1.22 2.36
AET 190118P00090000 P 01/18/19 90.0 1.47 2.68
AET 190118P00095000 P 01/18/19 95.0 1.87 2.77
AET 190118P00100000 P 01/18/19 100.0 2.21 2.93
AET 190118P00105000 P 01/18/19 105.0 2.64 3.40
AET 190118P00110000 P 01/18/19 110.0 3.15 4.05
AET 190118P00115000 P 01/18/19 115.0 3.85 4.45
AET 190118P00120000 P 01/18/19 120.0 4.75 5.30
AET 190118P00125000 P 01/18/19 125.0 5.55 6.30
AET 190118P00130000 P 01/18/19 130.0 6.45 7.45
AET 190118P00135000 P 01/18/19 135.0 7.80 8.85
AET 190118P00140000 P 01/18/19 140.0 9.60 10.35
AET 190118P00145000 P 01/18/19 145.0 11.35 12.10
AET 190118P00150000 P 01/18/19 150.0 13.30 14.65
AET 190118P00155000 P 01/18/19 155.0 15.20 16.85
AET 190118P00160000 P 01/18/19 160.0 17.85 19.55
AET 190118P00165000 P 01/18/19 165.0 20.45 22.25
AET 190118P00170000 P 01/18/19 170.0 23.35 24.95
AET 190118P00175000 P 01/18/19 175.0 26.80 28.65
AET 190118P00180000 P 01/18/19 180.0 29.90 32.40
AET 190118P00185000 P 01/18/19 185.0 32.80 36.95
AET 190118P00190000 P 01/18/19 190.0 36.80 40.10
AET 190118P00195000 P 01/18/19 195.0 40.95 44.50
AET 190118P00200000 P 01/18/19 200.0 45.25 48.80
AET 190118P00210000 P 01/18/19 210.0 54.40 58.40
AET 190118P00220000 P 01/18/19 220.0 63.60 68.25

OPRA data is delayed 15 minutes.