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 (2014-12-12)Premium Content

Aetna Inc (AET)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 150306C00060000 C 03/06/15 60.0 41.00 42.10
AET 150306C00065000 C 03/06/15 65.0 36.00 37.10
AET 150306C00070000 C 03/06/15 70.0 31.00 32.10
AET 150306C00075000 C 03/06/15 75.0 26.00 27.10
AET 150306C00080000 C 03/06/15 80.0 20.95 22.10
AET 150306C00081000 C 03/06/15 81.0 19.95 21.10
AET 150306C00082000 C 03/06/15 82.0 18.95 20.10
AET 150306C00083000 C 03/06/15 83.0 17.95 19.05
AET 150306C00084000 C 03/06/15 84.0 16.95 18.05
AET 150306C00085000 C 03/06/15 85.0 15.95 17.10
AET 150306C00085500 C 03/06/15 85.5 15.45 16.60
AET 150306C00086000 C 03/06/15 86.0 14.95 16.05
AET 150306C00086500 C 03/06/15 86.5 14.45 15.60
AET 150306C00087000 C 03/06/15 87.0 13.95 15.10
AET 150306C00087500 C 03/06/15 87.5 13.45 14.55
AET 150306C00088000 C 03/06/15 88.0 12.95 14.05
AET 150306C00088500 C 03/06/15 88.5 12.45 13.55
AET 150306C00089000 C 03/06/15 89.0 11.95 13.10
AET 150306C00089500 C 03/06/15 89.5 11.40 12.60
AET 150306C00090000 C 03/06/15 90.0 10.90 12.10
AET 150306C00090500 C 03/06/15 90.5 10.35 11.60
AET 150306C00091000 C 03/06/15 91.0 9.85 11.10
AET 150306C00091500 C 03/06/15 91.5 9.30 10.60
AET 150306C00092000 C 03/06/15 92.0 8.75 10.10
AET 150306C00092500 C 03/06/15 92.5 8.15 9.60
AET 150306C00093000 C 03/06/15 93.0 7.65 9.10
AET 150306C00093500 C 03/06/15 93.5 7.00 8.60
AET 150306C00094000 C 03/06/15 94.0 7.70 8.10
AET 150306C00094500 C 03/06/15 94.5 5.85 7.60
AET 150306C00095000 C 03/06/15 95.0 6.70 7.10
AET 150306C00095500 C 03/06/15 95.5 6.20 6.60
AET 150306C00096000 C 03/06/15 96.0 5.70 6.10
AET 150306C00096500 C 03/06/15 96.5 5.20 5.60
AET 150306C00097000 C 03/06/15 97.0 4.75 5.10
AET 150306C00097500 C 03/06/15 97.5 4.20 4.65
AET 150306C00098000 C 03/06/15 98.0 3.75 4.15
AET 150306C00098500 C 03/06/15 98.5 3.25 3.65
AET 150306C00099000 C 03/06/15 99.0 2.08 3.15
AET 150306C00099500 C 03/06/15 99.5 2.25 2.68
AET 150306C00100000 C 03/06/15 100.0 1.94 2.24
AET 150306C00101000 C 03/06/15 101.0 1.16 1.45
AET 150306C00102000 C 03/06/15 102.0 0.58 0.74
AET 150306C00103000 C 03/06/15 103.0 0.24 0.36
AET 150306C00104000 C 03/06/15 104.0 0.02 0.16
AET 150306C00105000 C 03/06/15 105.0 0.00 0.14
AET 150306C00106000 C 03/06/15 106.0 0.00 0.14
AET 150306C00107000 C 03/06/15 107.0 0.00 0.14
AET 150306C00108000 C 03/06/15 108.0 0.00 0.13
AET 150306C00109000 C 03/06/15 109.0 0.00 0.13
AET 150306C00110000 C 03/06/15 110.0 0.00 0.13
AET 150306C00111000 C 03/06/15 111.0 0.00 0.20
AET 150306C00112000 C 03/06/15 112.0 0.00 0.13
AET 150306C00113000 C 03/06/15 113.0 0.00 0.08
AET 150306C00114000 C 03/06/15 114.0 0.00 0.05
AET 150306C00115000 C 03/06/15 115.0 0.00 0.04
AET 150306C00116000 C 03/06/15 116.0 0.00 0.04
AET 150306C00120000 C 03/06/15 120.0 0.00 0.03
AET 150306C00125000 C 03/06/15 125.0 0.00 0.03
AET 150306C00130000 C 03/06/15 130.0 0.00 0.03
AET 150306C00135000 C 03/06/15 135.0 0.00 0.03
AET 150306C00140000 C 03/06/15 140.0 0.00 0.03
AET 150306P00060000 P 03/06/15 60.0 0.00 0.03
AET 150306P00065000 P 03/06/15 65.0 0.00 0.03
AET 150306P00070000 P 03/06/15 70.0 0.00 0.03
AET 150306P00075000 P 03/06/15 75.0 0.00 0.03
AET 150306P00080000 P 03/06/15 80.0 0.00 0.03
AET 150306P00081000 P 03/06/15 81.0 0.00 0.03
AET 150306P00082000 P 03/06/15 82.0 0.00 0.03
AET 150306P00083000 P 03/06/15 83.0 0.00 0.03
AET 150306P00084000 P 03/06/15 84.0 0.00 0.03
AET 150306P00085000 P 03/06/15 85.0 0.00 0.04
AET 150306P00085500 P 03/06/15 85.5 0.00 0.04
AET 150306P00086000 P 03/06/15 86.0 0.00 0.04
AET 150306P00086500 P 03/06/15 86.5 0.00 0.04
AET 150306P00087000 P 03/06/15 87.0 0.00 0.04
AET 150306P00087500 P 03/06/15 87.5 0.00 0.04
AET 150306P00088000 P 03/06/15 88.0 0.00 0.04
AET 150306P00088500 P 03/06/15 88.5 0.00 0.04
AET 150306P00089000 P 03/06/15 89.0 0.00 0.05
AET 150306P00089500 P 03/06/15 89.5 0.00 0.06
AET 150306P00090000 P 03/06/15 90.0 0.00 0.08
AET 150306P00090500 P 03/06/15 90.5 0.00 0.13
AET 150306P00091000 P 03/06/15 91.0 0.00 0.16
AET 150306P00091500 P 03/06/15 91.5 0.00 0.20
AET 150306P00092000 P 03/06/15 92.0 0.00 0.18
AET 150306P00092500 P 03/06/15 92.5 0.00 0.23
AET 150306P00093000 P 03/06/15 93.0 0.00 0.22
AET 150306P00093500 P 03/06/15 93.5 0.00 0.16
AET 150306P00094000 P 03/06/15 94.0 0.01 0.13
AET 150306P00094500 P 03/06/15 94.5 0.01 0.18
AET 150306P00095000 P 03/06/15 95.0 0.01 0.18
AET 150306P00095500 P 03/06/15 95.5 0.02 0.23
AET 150306P00096000 P 03/06/15 96.0 0.03 0.20
AET 150306P00096500 P 03/06/15 96.5 0.03 0.22
AET 150306P00097000 P 03/06/15 97.0 0.04 0.25
AET 150306P00097500 P 03/06/15 97.5 0.02 0.13
AET 150306P00098000 P 03/06/15 98.0 0.06 0.14
AET 150306P00098500 P 03/06/15 98.5 0.07 0.17
AET 150306P00099000 P 03/06/15 99.0 0.10 0.22
AET 150306P00099500 P 03/06/15 99.5 0.13 0.23
AET 150306P00100000 P 03/06/15 100.0 0.18 0.25
AET 150306P00101000 P 03/06/15 101.0 0.38 0.49
AET 150306P00102000 P 03/06/15 102.0 0.78 0.91
AET 150306P00103000 P 03/06/15 103.0 1.41 2.31
AET 150306P00104000 P 03/06/15 104.0 2.10 3.50
AET 150306P00105000 P 03/06/15 105.0 3.00 4.40
AET 150306P00106000 P 03/06/15 106.0 3.95 5.40
AET 150306P00107000 P 03/06/15 107.0 4.95 6.45
AET 150306P00108000 P 03/06/15 108.0 5.95 7.45
AET 150306P00109000 P 03/06/15 109.0 6.95 8.40
AET 150306P00110000 P 03/06/15 110.0 7.95 9.25
AET 150306P00111000 P 03/06/15 111.0 8.95 10.20
AET 150306P00112000 P 03/06/15 112.0 9.85 11.10
AET 150306P00113000 P 03/06/15 113.0 10.90 12.05
AET 150306P00114000 P 03/06/15 114.0 11.90 13.00
AET 150306P00115000 P 03/06/15 115.0 12.95 14.00
AET 150306P00116000 P 03/06/15 116.0 13.90 15.00
AET 150306P00120000 P 03/06/15 120.0 17.90 19.00
AET 150306P00125000 P 03/06/15 125.0 22.90 24.00
AET 150306P00130000 P 03/06/15 130.0 27.90 29.00
AET 150306P00135000 P 03/06/15 135.0 32.90 34.00
AET 150306P00140000 P 03/06/15 140.0 37.90 39.00
AET 150313C00080000 C 03/13/15 80.0 20.75 22.10
AET 150313C00081000 C 03/13/15 81.0 19.75 21.15
AET 150313C00082000 C 03/13/15 82.0 18.75 20.15
AET 150313C00083000 C 03/13/15 83.0 17.70 19.20
AET 150313C00084000 C 03/13/15 84.0 16.65 18.10
AET 150313C00085000 C 03/13/15 85.0 15.60 17.15
AET 150313C00085500 C 03/13/15 85.5 15.10 16.65
AET 150313C00086000 C 03/13/15 86.0 14.55 16.15
AET 150313C00086500 C 03/13/15 86.5 14.05 15.75
AET 150313C00087000 C 03/13/15 87.0 13.45 15.20
AET 150313C00087500 C 03/13/15 87.5 12.95 14.65
AET 150313C00088000 C 03/13/15 88.0 12.40 14.15
AET 150313C00088500 C 03/13/15 88.5 11.95 13.75
AET 150313C00089000 C 03/13/15 89.0 11.35 13.15
AET 150313C00089500 C 03/13/15 89.5 10.80 12.70
AET 150313C00090000 C 03/13/15 90.0 10.35 12.15
AET 150313C00090500 C 03/13/15 90.5 9.85 11.70
AET 150313C00091000 C 03/13/15 91.0 9.40 11.20
AET 150313C00091500 C 03/13/15 91.5 8.85 10.70
AET 150313C00092000 C 03/13/15 92.0 8.40 10.20
AET 150313C00092500 C 03/13/15 92.5 7.95 9.70
AET 150313C00093000 C 03/13/15 93.0 7.40 9.20
AET 150313C00093500 C 03/13/15 93.5 6.95 8.70
AET 150313C00094000 C 03/13/15 94.0 6.45 8.20
AET 150313C00094500 C 03/13/15 94.5 7.30 7.70
AET 150313C00095000 C 03/13/15 95.0 5.50 7.20
AET 150313C00095500 C 03/13/15 95.5 6.30 6.75
AET 150313C00096000 C 03/13/15 96.0 5.80 6.25
AET 150313C00096500 C 03/13/15 96.5 5.30 5.80
AET 150313C00097000 C 03/13/15 97.0 4.35 5.30
AET 150313C00097500 C 03/13/15 97.5 4.35 4.80
AET 150313C00098000 C 03/13/15 98.0 3.35 4.35
AET 150313C00098500 C 03/13/15 98.5 2.85 3.90
AET 150313C00099000 C 03/13/15 99.0 2.62 3.35
AET 150313C00099500 C 03/13/15 99.5 2.72 2.92
AET 150313C00100000 C 03/13/15 100.0 2.33 2.53
AET 150313C00101000 C 03/13/15 101.0 1.67 1.82
AET 150313C00102000 C 03/13/15 102.0 1.12 1.27
AET 150313C00103000 C 03/13/15 103.0 0.72 0.85
AET 150313C00104000 C 03/13/15 104.0 0.44 0.54
AET 150313C00105000 C 03/13/15 105.0 0.04 0.34
AET 150313C00106000 C 03/13/15 106.0 0.02 0.31
AET 150313C00107000 C 03/13/15 107.0 0.02 0.28
AET 150313C00108000 C 03/13/15 108.0 0.03 0.24
AET 150313C00109000 C 03/13/15 109.0 0.02 0.20
AET 150313C00110000 C 03/13/15 110.0 0.02 0.19
AET 150313C00111000 C 03/13/15 111.0 0.00 0.16
AET 150313C00112000 C 03/13/15 112.0 0.00 0.13
AET 150313C00113000 C 03/13/15 113.0 0.00 0.14
AET 150313C00114000 C 03/13/15 114.0 0.00 0.14
AET 150313C00115000 C 03/13/15 115.0 0.00 0.10
AET 150313P00080000 P 03/13/15 80.0 0.00 0.02
AET 150313P00081000 P 03/13/15 81.0 0.00 0.08
AET 150313P00082000 P 03/13/15 82.0 0.00 0.13
AET 150313P00083000 P 03/13/15 83.0 0.00 0.15
AET 150313P00084000 P 03/13/15 84.0 0.01 0.05
AET 150313P00085000 P 03/13/15 85.0 0.01 0.13
AET 150313P00085500 P 03/13/15 85.5 0.01 0.14
AET 150313P00086000 P 03/13/15 86.0 0.01 0.17
AET 150313P00086500 P 03/13/15 86.5 0.01 0.17
AET 150313P00087000 P 03/13/15 87.0 0.01 0.17
AET 150313P00087500 P 03/13/15 87.5 0.01 0.16
AET 150313P00088000 P 03/13/15 88.0 0.01 0.18
AET 150313P00088500 P 03/13/15 88.5 0.02 0.09
AET 150313P00089000 P 03/13/15 89.0 0.02 0.25
AET 150313P00089500 P 03/13/15 89.5 0.01 0.24
AET 150313P00090000 P 03/13/15 90.0 0.01 0.29
AET 150313P00090500 P 03/13/15 90.5 0.01 0.27
AET 150313P00091000 P 03/13/15 91.0 0.01 0.26
AET 150313P00091500 P 03/13/15 91.5 0.01 0.32
AET 150313P00092000 P 03/13/15 92.0 0.02 0.27
AET 150313P00092500 P 03/13/15 92.5 0.04 0.33
AET 150313P00093000 P 03/13/15 93.0 0.06 0.28
AET 150313P00093500 P 03/13/15 93.5 0.08 0.36
AET 150313P00094000 P 03/13/15 94.0 0.08 0.40
AET 150313P00094500 P 03/13/15 94.5 0.11 0.37
AET 150313P00095000 P 03/13/15 95.0 0.13 0.35
AET 150313P00095500 P 03/13/15 95.5 0.13 0.24
AET 150313P00096000 P 03/13/15 96.0 0.12 0.33
AET 150313P00096500 P 03/13/15 96.5 0.17 0.32
AET 150313P00097000 P 03/13/15 97.0 0.17 0.35
AET 150313P00097500 P 03/13/15 97.5 0.16 0.34
AET 150313P00098000 P 03/13/15 98.0 0.26 0.33
AET 150313P00098500 P 03/13/15 98.5 0.28 0.39
AET 150313P00099000 P 03/13/15 99.0 0.40 0.46
AET 150313P00099500 P 03/13/15 99.5 0.45 0.56
AET 150313P00100000 P 03/13/15 100.0 0.58 0.69
AET 150313P00101000 P 03/13/15 101.0 0.90 0.99
AET 150313P00102000 P 03/13/15 102.0 1.29 1.46
AET 150313P00103000 P 03/13/15 103.0 1.85 2.17
AET 150313P00104000 P 03/13/15 104.0 2.41 2.80
AET 150313P00105000 P 03/13/15 105.0 3.25 3.95
AET 150313P00106000 P 03/13/15 106.0 4.10 4.80
AET 150313P00107000 P 03/13/15 107.0 5.05 6.45
AET 150313P00108000 P 03/13/15 108.0 6.00 7.40
AET 150313P00109000 P 03/13/15 109.0 7.00 8.40
AET 150313P00110000 P 03/13/15 110.0 8.00 9.40
AET 150313P00111000 P 03/13/15 111.0 8.95 10.40
AET 150313P00112000 P 03/13/15 112.0 9.95 11.45
AET 150313P00113000 P 03/13/15 113.0 10.95 12.40
AET 150313P00114000 P 03/13/15 114.0 11.95 13.45
AET 150313P00115000 P 03/13/15 115.0 12.95 14.40
AET 150320C00045000 C 03/20/15 45.0 55.75 57.20
AET 150320C00050000 C 03/20/15 50.0 50.80 52.10
AET 150320C00055000 C 03/20/15 55.0 45.80 47.10
AET 150320C00060000 C 03/20/15 60.0 40.80 42.10
AET 150320C00065000 C 03/20/15 65.0 35.75 37.10
AET 150320C00070000 C 03/20/15 70.0 30.75 32.10
AET 150320C00075000 C 03/20/15 75.0 25.70 27.10
AET 150320C00076000 C 03/20/15 76.0 24.70 26.15
AET 150320C00077000 C 03/20/15 77.0 23.70 25.15
AET 150320C00078000 C 03/20/15 78.0 22.65 24.15
AET 150320C00079000 C 03/20/15 79.0 21.60 23.15
AET 150320C00080000 C 03/20/15 80.0 20.55 22.15
AET 150320C00081000 C 03/20/15 81.0 19.50 21.20
AET 150320C00082000 C 03/20/15 82.0 18.45 20.20
AET 150320C00082500 C 03/20/15 82.5 17.90 19.70
AET 150320C00083000 C 03/20/15 83.0 17.40 19.20
AET 150320C00083500 C 03/20/15 83.5 16.90 18.70
AET 150320C00084000 C 03/20/15 84.0 16.35 18.25
AET 150320C00084500 C 03/20/15 84.5 15.80 17.75
AET 150320C00085000 C 03/20/15 85.0 15.30 17.15
AET 150320C00085500 C 03/20/15 85.5 14.80 16.75
AET 150320C00086000 C 03/20/15 86.0 14.25 16.25
AET 150320C00086500 C 03/20/15 86.5 13.75 15.70
AET 150320C00087000 C 03/20/15 87.0 13.25 15.15
AET 150320C00087500 C 03/20/15 87.5 12.80 14.65
AET 150320C00088000 C 03/20/15 88.0 12.25 14.15
AET 150320C00088500 C 03/20/15 88.5 11.80 13.70
AET 150320C00089000 C 03/20/15 89.0 11.35 13.20
AET 150320C00089500 C 03/20/15 89.5 10.80 12.75
AET 150320C00090000 C 03/20/15 90.0 10.75 12.20
AET 150320C00090500 C 03/20/15 90.5 9.85 11.70
AET 150320C00091000 C 03/20/15 91.0 9.40 11.30
AET 150320C00091500 C 03/20/15 91.5 8.90 10.70
AET 150320C00092000 C 03/20/15 92.0 8.40 10.35
AET 150320C00092500 C 03/20/15 92.5 7.95 9.75
AET 150320C00093000 C 03/20/15 93.0 7.50 9.25
AET 150320C00093500 C 03/20/15 93.5 7.00 8.75
AET 150320C00094000 C 03/20/15 94.0 6.55 8.30
AET 150320C00094500 C 03/20/15 94.5 7.30 7.80
AET 150320C00095000 C 03/20/15 95.0 6.85 7.30
AET 150320C00095500 C 03/20/15 95.5 6.30 6.85
AET 150320C00096000 C 03/20/15 96.0 5.80 6.40
AET 150320C00096500 C 03/20/15 96.5 5.30 5.95
AET 150320C00097000 C 03/20/15 97.0 4.15 5.40
AET 150320C00097500 C 03/20/15 97.5 3.45 5.05
AET 150320C00098000 C 03/20/15 98.0 4.30 4.60
AET 150320C00098500 C 03/20/15 98.5 3.85 4.10
AET 150320C00099000 C 03/20/15 99.0 3.50 3.70
AET 150320C00099500 C 03/20/15 99.5 3.10 3.30
AET 150320C00100000 C 03/20/15 100.0 2.80 2.93
AET 150320C00101000 C 03/20/15 101.0 2.15 2.29
AET 150320C00102000 C 03/20/15 102.0 1.60 1.71
AET 150320C00103000 C 03/20/15 103.0 1.15 1.25
AET 150320C00104000 C 03/20/15 104.0 0.81 0.93
AET 150320C00105000 C 03/20/15 105.0 0.57 0.65
AET 150320C00106000 C 03/20/15 106.0 0.37 0.46
AET 150320C00107000 C 03/20/15 107.0 0.24 0.34
AET 150320C00108000 C 03/20/15 108.0 0.13 0.26
AET 150320C00109000 C 03/20/15 109.0 0.08 0.22
AET 150320C00110000 C 03/20/15 110.0 0.12 0.17
AET 150320C00115000 C 03/20/15 115.0 0.07 0.11
AET 150320C00120000 C 03/20/15 120.0 0.01 0.09
AET 150320C00125000 C 03/20/15 125.0 0.00 0.09
AET 150320C00130000 C 03/20/15 130.0 0.00 0.08
AET 150320C00135000 C 03/20/15 135.0 0.00 0.05
AET 150320P00045000 P 03/20/15 45.0 0.00 0.04
AET 150320P00050000 P 03/20/15 50.0 0.00 0.03
AET 150320P00055000 P 03/20/15 55.0 0.00 0.03
AET 150320P00060000 P 03/20/15 60.0 0.00 0.03
AET 150320P00065000 P 03/20/15 65.0 0.00 0.03
AET 150320P00070000 P 03/20/15 70.0 0.00 0.04
AET 150320P00075000 P 03/20/15 75.0 0.00 0.08
AET 150320P00076000 P 03/20/15 76.0 0.00 0.08
AET 150320P00077000 P 03/20/15 77.0 0.00 0.08
AET 150320P00078000 P 03/20/15 78.0 0.00 0.09
AET 150320P00079000 P 03/20/15 79.0 0.00 0.03
AET 150320P00080000 P 03/20/15 80.0 0.00 0.05
AET 150320P00081000 P 03/20/15 81.0 0.01 0.09
AET 150320P00082000 P 03/20/15 82.0 0.02 0.09
AET 150320P00082500 P 03/20/15 82.5 0.01 0.09
AET 150320P00083000 P 03/20/15 83.0 0.01 0.09
AET 150320P00083500 P 03/20/15 83.5 0.01 0.09
AET 150320P00084000 P 03/20/15 84.0 0.02 0.09
AET 150320P00084500 P 03/20/15 84.5 0.02 0.09
AET 150320P00085000 P 03/20/15 85.0 0.05 0.09
AET 150320P00085500 P 03/20/15 85.5 0.03 0.09
AET 150320P00086000 P 03/20/15 86.0 0.01 0.09
AET 150320P00086500 P 03/20/15 86.5 0.02 0.09
AET 150320P00087000 P 03/20/15 87.0 0.02 0.10
AET 150320P00087500 P 03/20/15 87.5 0.02 0.10
AET 150320P00088000 P 03/20/15 88.0 0.03 0.11
AET 150320P00088500 P 03/20/15 88.5 0.03 0.11
AET 150320P00089000 P 03/20/15 89.0 0.04 0.12
AET 150320P00089500 P 03/20/15 89.5 0.05 0.13
AET 150320P00090000 P 03/20/15 90.0 0.08 0.14
AET 150320P00090500 P 03/20/15 90.5 0.08 0.16
AET 150320P00091000 P 03/20/15 91.0 0.09 0.17
AET 150320P00091500 P 03/20/15 91.5 0.10 0.19
AET 150320P00092000 P 03/20/15 92.0 0.10 0.21
AET 150320P00092500 P 03/20/15 92.5 0.13 0.24
AET 150320P00093000 P 03/20/15 93.0 0.13 0.27
AET 150320P00093500 P 03/20/15 93.5 0.16 0.30
AET 150320P00094000 P 03/20/15 94.0 0.18 0.26
AET 150320P00094500 P 03/20/15 94.5 0.21 0.31
AET 150320P00095000 P 03/20/15 95.0 0.23 0.29
AET 150320P00095500 P 03/20/15 95.5 0.26 0.35
AET 150320P00096000 P 03/20/15 96.0 0.30 0.43
AET 150320P00096500 P 03/20/15 96.5 0.34 0.41
AET 150320P00097000 P 03/20/15 97.0 0.42 0.47
AET 150320P00097500 P 03/20/15 97.5 0.48 0.61
AET 150320P00098000 P 03/20/15 98.0 0.55 0.61
AET 150320P00098500 P 03/20/15 98.5 0.64 0.70
AET 150320P00099000 P 03/20/15 99.0 0.75 0.80
AET 150320P00099500 P 03/20/15 99.5 0.86 1.01
AET 150320P00100000 P 03/20/15 100.0 1.00 1.07
AET 150320P00101000 P 03/20/15 101.0 1.36 1.44
AET 150320P00102000 P 03/20/15 102.0 1.80 1.89
AET 150320P00103000 P 03/20/15 103.0 2.35 2.46
AET 150320P00104000 P 03/20/15 104.0 2.99 3.15
AET 150320P00105000 P 03/20/15 105.0 3.70 3.90
AET 150320P00106000 P 03/20/15 106.0 4.35 4.95
AET 150320P00107000 P 03/20/15 107.0 5.25 6.15
AET 150320P00108000 P 03/20/15 108.0 6.15 7.30
AET 150320P00109000 P 03/20/15 109.0 7.10 8.30
AET 150320P00110000 P 03/20/15 110.0 8.05 9.50
AET 150320P00115000 P 03/20/15 115.0 13.00 14.45
AET 150320P00120000 P 03/20/15 120.0 17.95 19.40
AET 150320P00125000 P 03/20/15 125.0 22.95 24.20
AET 150320P00130000 P 03/20/15 130.0 27.90 29.05
AET 150320P00135000 P 03/20/15 135.0 32.90 34.00
AET 150327C00080000 C 03/27/15 80.0 20.35 22.35
AET 150327C00081000 C 03/27/15 81.0 19.25 21.40
AET 150327C00082000 C 03/27/15 82.0 18.20 20.40
AET 150327C00083000 C 03/27/15 83.0 17.25 19.40
AET 150327C00084000 C 03/27/15 84.0 16.15 18.45
AET 150327C00085000 C 03/27/15 85.0 15.20 17.45
AET 150327C00085500 C 03/27/15 85.5 14.75 16.90
AET 150327C00086000 C 03/27/15 86.0 14.25 16.35
AET 150327C00086500 C 03/27/15 86.5 13.75 15.95
AET 150327C00087000 C 03/27/15 87.0 13.30 15.45
AET 150327C00087500 C 03/27/15 87.5 12.80 14.95
AET 150327C00088000 C 03/27/15 88.0 12.25 14.45
AET 150327C00088500 C 03/27/15 88.5 11.80 13.85
AET 150327C00089000 C 03/27/15 89.0 11.30 13.40
AET 150327C00089500 C 03/27/15 89.5 10.80 12.85
AET 150327C00090000 C 03/27/15 90.0 10.35 12.40
AET 150327C00090500 C 03/27/15 90.5 9.90 11.85
AET 150327C00091000 C 03/27/15 91.0 9.40 11.45
AET 150327C00091500 C 03/27/15 91.5 8.90 10.95
AET 150327C00092000 C 03/27/15 92.0 8.50 10.40
AET 150327C00092500 C 03/27/15 92.5 8.00 9.85
AET 150327C00093000 C 03/27/15 93.0 7.55 9.55
AET 150327C00093500 C 03/27/15 93.5 7.05 9.00
AET 150327C00094000 C 03/27/15 94.0 6.60 8.50
AET 150327C00094500 C 03/27/15 94.5 7.30 8.00
AET 150327C00095000 C 03/27/15 95.0 6.40 7.45
AET 150327C00095500 C 03/27/15 95.5 6.30 7.10
AET 150327C00096000 C 03/27/15 96.0 5.40 6.55
AET 150327C00096500 C 03/27/15 96.5 4.30 6.15
AET 150327C00097000 C 03/27/15 97.0 4.90 5.70
AET 150327C00097500 C 03/27/15 97.5 4.30 5.25
AET 150327C00098000 C 03/27/15 98.0 4.55 4.85
AET 150327C00098500 C 03/27/15 98.5 4.15 4.45
AET 150327C00099000 C 03/27/15 99.0 3.80 4.05
AET 150327C00099500 C 03/27/15 99.5 3.40 3.70
AET 150327C00100000 C 03/27/15 100.0 3.10 3.35
AET 150327C00101000 C 03/27/15 101.0 2.46 2.70
AET 150327C00102000 C 03/27/15 102.0 1.93 2.12
AET 150327C00103000 C 03/27/15 103.0 1.48 1.63
AET 150327C00104000 C 03/27/15 104.0 1.07 1.26
AET 150327C00105000 C 03/27/15 105.0 0.83 0.93
AET 150327C00106000 C 03/27/15 106.0 0.57 0.70
AET 150327C00107000 C 03/27/15 107.0 0.23 0.53
AET 150327C00108000 C 03/27/15 108.0 0.09 0.43
AET 150327C00110000 C 03/27/15 110.0 0.04 0.37
AET 150327C00115000 C 03/27/15 115.0 0.05 0.23
AET 150327P00080000 P 03/27/15 80.0 0.01 0.33
AET 150327P00081000 P 03/27/15 81.0 0.02 0.50
AET 150327P00082000 P 03/27/15 82.0 0.02 0.38
AET 150327P00083000 P 03/27/15 83.0 0.03 0.50
AET 150327P00084000 P 03/27/15 84.0 0.04 0.50
AET 150327P00085000 P 03/27/15 85.0 0.06 0.28
AET 150327P00085500 P 03/27/15 85.5 0.02 0.31
AET 150327P00086000 P 03/27/15 86.0 0.06 0.38
AET 150327P00086500 P 03/27/15 86.5 0.08 0.50
AET 150327P00087000 P 03/27/15 87.0 0.09 0.50
AET 150327P00087500 P 03/27/15 87.5 0.06 0.39
AET 150327P00088000 P 03/27/15 88.0 0.07 0.40
AET 150327P00088500 P 03/27/15 88.5 0.11 0.50
AET 150327P00089000 P 03/27/15 89.0 0.12 0.38
AET 150327P00089500 P 03/27/15 89.5 0.14 0.38
AET 150327P00090000 P 03/27/15 90.0 0.14 0.44
AET 150327P00090500 P 03/27/15 90.5 0.16 0.42
AET 150327P00091000 P 03/27/15 91.0 0.15 0.53
AET 150327P00091500 P 03/27/15 91.5 0.16 0.57
AET 150327P00092000 P 03/27/15 92.0 0.16 0.60
AET 150327P00092500 P 03/27/15 92.5 0.18 0.65
AET 150327P00093000 P 03/27/15 93.0 0.24 0.70
AET 150327P00093500 P 03/27/15 93.5 0.24 0.62
AET 150327P00094000 P 03/27/15 94.0 0.29 0.64
AET 150327P00094500 P 03/27/15 94.5 0.32 0.65
AET 150327P00095000 P 03/27/15 95.0 0.36 0.58
AET 150327P00095500 P 03/27/15 95.5 0.40 0.56
AET 150327P00096000 P 03/27/15 96.0 0.46 0.71
AET 150327P00096500 P 03/27/15 96.5 0.51 0.65
AET 150327P00097000 P 03/27/15 97.0 0.58 0.89
AET 150327P00097500 P 03/27/15 97.5 0.65 1.06
AET 150327P00098000 P 03/27/15 98.0 0.76 1.15
AET 150327P00098500 P 03/27/15 98.5 0.85 1.29
AET 150327P00099000 P 03/27/15 99.0 0.96 1.45
AET 150327P00099500 P 03/27/15 99.5 1.09 1.92
AET 150327P00100000 P 03/27/15 100.0 1.25 1.84
AET 150327P00101000 P 03/27/15 101.0 1.59 1.94
AET 150327P00102000 P 03/27/15 102.0 2.03 2.24
AET 150327P00103000 P 03/27/15 103.0 2.54 2.80
AET 150327P00104000 P 03/27/15 104.0 3.15 3.50
AET 150327P00105000 P 03/27/15 105.0 3.80 5.10
AET 150327P00106000 P 03/27/15 106.0 4.55 6.25
AET 150327P00107000 P 03/27/15 107.0 5.40 7.05
AET 150327P00108000 P 03/27/15 108.0 6.25 7.90
AET 150327P00110000 P 03/27/15 110.0 8.00 8.70
AET 150327P00115000 P 03/27/15 115.0 12.85 14.45
AET 150402C00080000 C 04/02/15 80.0 20.20 22.30
AET 150402C00081000 C 04/02/15 81.0 19.20 21.30
AET 150402C00082000 C 04/02/15 82.0 18.15 20.30
AET 150402C00083000 C 04/02/15 83.0 17.15 19.35
AET 150402C00084000 C 04/02/15 84.0 16.20 18.35
AET 150402C00085000 C 04/02/15 85.0 15.20 17.75
AET 150402C00085500 C 04/02/15 85.5 14.75 16.80
AET 150402C00086000 C 04/02/15 86.0 14.25 16.25
AET 150402C00086500 C 04/02/15 86.5 13.75 15.95
AET 150402C00087000 C 04/02/15 87.0 13.25 15.50
AET 150402C00087500 C 04/02/15 87.5 12.75 15.00
AET 150402C00088000 C 04/02/15 88.0 12.25 14.50
AET 150402C00088500 C 04/02/15 88.5 11.80 13.80
AET 150402C00089000 C 04/02/15 89.0 11.30 13.35
AET 150402C00089500 C 04/02/15 89.5 10.85 12.80
AET 150402C00090000 C 04/02/15 90.0 10.40 12.55
AET 150402C00090500 C 04/02/15 90.5 9.95 11.85
AET 150402C00091000 C 04/02/15 91.0 9.45 11.35
AET 150402C00091500 C 04/02/15 91.5 8.95 11.10
AET 150402C00092000 C 04/02/15 92.0 8.50 10.45
AET 150402C00092500 C 04/02/15 92.5 8.00 9.90
AET 150402C00093000 C 04/02/15 93.0 7.55 9.45
AET 150402C00093500 C 04/02/15 93.5 7.10 9.05
AET 150402C00094000 C 04/02/15 94.0 6.60 8.55
AET 150402C00094500 C 04/02/15 94.5 7.30 8.05
AET 150402C00095000 C 04/02/15 95.0 6.80 7.60
AET 150402C00095500 C 04/02/15 95.5 6.30 7.15
AET 150402C00096000 C 04/02/15 96.0 4.80 6.75
AET 150402C00096500 C 04/02/15 96.5 4.75 6.30
AET 150402C00097000 C 04/02/15 97.0 4.60 5.90
AET 150402C00097500 C 04/02/15 97.5 4.60 5.50
AET 150402C00098000 C 04/02/15 98.0 4.60 5.15
AET 150402C00098500 C 04/02/15 98.5 4.35 4.75
AET 150402C00099000 C 04/02/15 99.0 4.00 4.35
AET 150402C00099500 C 04/02/15 99.5 3.65 4.00
AET 150402C00100000 C 04/02/15 100.0 3.35 3.60
AET 150402C00101000 C 04/02/15 101.0 2.76 2.96
AET 150402C00102000 C 04/02/15 102.0 2.15 2.34
AET 150402C00103000 C 04/02/15 103.0 1.69 1.91
AET 150402C00104000 C 04/02/15 104.0 1.31 1.47
AET 150402C00105000 C 04/02/15 105.0 1.01 1.13
AET 150402C00106000 C 04/02/15 106.0 0.78 0.88
AET 150402C00107000 C 04/02/15 107.0 0.40 0.69
AET 150402C00108000 C 04/02/15 108.0 0.17 0.53
AET 150402C00110000 C 04/02/15 110.0 0.07 0.37
AET 150402C00115000 C 04/02/15 115.0 0.04 0.24
AET 150402P00080000 P 04/02/15 80.0 0.01 0.30
AET 150402P00081000 P 04/02/15 81.0 0.05 0.31
AET 150402P00082000 P 04/02/15 82.0 0.06 0.32
AET 150402P00083000 P 04/02/15 83.0 0.03 0.33
AET 150402P00084000 P 04/02/15 84.0 0.04 0.34
AET 150402P00085000 P 04/02/15 85.0 0.08 0.37
AET 150402P00085500 P 04/02/15 85.5 0.09 0.37
AET 150402P00086000 P 04/02/15 86.0 0.08 0.39
AET 150402P00086500 P 04/02/15 86.5 0.08 0.40
AET 150402P00087000 P 04/02/15 87.0 0.09 0.42
AET 150402P00087500 P 04/02/15 87.5 0.12 0.43
AET 150402P00088000 P 04/02/15 88.0 0.14 0.46
AET 150402P00088500 P 04/02/15 88.5 0.15 0.47
AET 150402P00089000 P 04/02/15 89.0 0.18 0.49
AET 150402P00089500 P 04/02/15 89.5 0.16 0.52
AET 150402P00090000 P 04/02/15 90.0 0.17 0.45
AET 150402P00090500 P 04/02/15 90.5 0.19 0.52
AET 150402P00091000 P 04/02/15 91.0 0.23 0.63
AET 150402P00091500 P 04/02/15 91.5 0.25 0.53
AET 150402P00092000 P 04/02/15 92.0 0.27 0.61
AET 150402P00092500 P 04/02/15 92.5 0.29 0.68
AET 150402P00093000 P 04/02/15 93.0 0.31 0.73
AET 150402P00093500 P 04/02/15 93.5 0.34 0.82
AET 150402P00094000 P 04/02/15 94.0 0.38 0.78
AET 150402P00094500 P 04/02/15 94.5 0.42 0.65
AET 150402P00095000 P 04/02/15 95.0 0.48 1.03
AET 150402P00095500 P 04/02/15 95.5 0.53 0.82
AET 150402P00096000 P 04/02/15 96.0 0.61 0.91
AET 150402P00096500 P 04/02/15 96.5 0.70 1.00
AET 150402P00097000 P 04/02/15 97.0 0.78 1.02
AET 150402P00097500 P 04/02/15 97.5 0.86 1.11
AET 150402P00098000 P 04/02/15 98.0 0.96 1.06
AET 150402P00098500 P 04/02/15 98.5 1.10 1.18
AET 150402P00099000 P 04/02/15 99.0 1.21 1.40
AET 150402P00099500 P 04/02/15 99.5 1.35 1.61
AET 150402P00100000 P 04/02/15 100.0 1.50 1.77
AET 150402P00101000 P 04/02/15 101.0 1.88 2.01
AET 150402P00102000 P 04/02/15 102.0 2.30 2.48
AET 150402P00103000 P 04/02/15 103.0 2.84 3.10
AET 150402P00104000 P 04/02/15 104.0 3.45 4.05
AET 150402P00105000 P 04/02/15 105.0 4.05 5.05
AET 150402P00106000 P 04/02/15 106.0 4.75 6.50
AET 150402P00107000 P 04/02/15 107.0 5.55 6.80
AET 150402P00108000 P 04/02/15 108.0 6.40 8.10
AET 150402P00110000 P 04/02/15 110.0 8.20 9.80
AET 150402P00115000 P 04/02/15 115.0 12.85 14.50
AET 150410C00085000 C 04/10/15 85.0 15.25 17.65
AET 150410C00087000 C 04/10/15 87.0 13.35 15.55
AET 150410C00088000 C 04/10/15 88.0 12.35 14.40
AET 150410C00089000 C 04/10/15 89.0 11.40 13.40
AET 150410C00090000 C 04/10/15 90.0 10.80 12.40
AET 150410C00090500 C 04/10/15 90.5 10.10 11.95
AET 150410C00091000 C 04/10/15 91.0 9.95 11.40
AET 150410C00091500 C 04/10/15 91.5 9.45 11.15
AET 150410C00092000 C 04/10/15 92.0 9.00 10.65
AET 150410C00092500 C 04/10/15 92.5 8.55 10.00
AET 150410C00093000 C 04/10/15 93.0 8.95 9.55
AET 150410C00093500 C 04/10/15 93.5 8.45 9.10
AET 150410C00094000 C 04/10/15 94.0 8.00 8.65
AET 150410C00094500 C 04/10/15 94.5 7.50 8.20
AET 150410C00095000 C 04/10/15 95.0 7.00 7.75
AET 150410C00095500 C 04/10/15 95.5 6.55 7.30
AET 150410C00096000 C 04/10/15 96.0 6.05 6.90
AET 150410C00096500 C 04/10/15 96.5 5.55 6.50
AET 150410C00097000 C 04/10/15 97.0 5.05 6.05
AET 150410C00097500 C 04/10/15 97.5 4.45 5.65
AET 150410C00098000 C 04/10/15 98.0 4.50 5.30
AET 150410C00098500 C 04/10/15 98.5 4.35 4.90
AET 150410C00099000 C 04/10/15 99.0 4.20 4.55
AET 150410C00099500 C 04/10/15 99.5 3.85 4.20
AET 150410C00100000 C 04/10/15 100.0 3.50 3.85
AET 150410C00101000 C 04/10/15 101.0 2.95 3.20
AET 150410C00102000 C 04/10/15 102.0 2.43 2.61
AET 150410C00103000 C 04/10/15 103.0 1.83 2.15
AET 150410C00104000 C 04/10/15 104.0 1.38 1.73
AET 150410C00105000 C 04/10/15 105.0 1.10 1.36
AET 150410C00106000 C 04/10/15 106.0 0.97 1.10
AET 150410C00107000 C 04/10/15 107.0 0.32 0.85
AET 150410C00108000 C 04/10/15 108.0 0.20 0.69
AET 150410C00109000 C 04/10/15 109.0 0.19 0.54
AET 150410C00110000 C 04/10/15 110.0 0.14 0.45
AET 150410C00111000 C 04/10/15 111.0 0.11 0.41
AET 150410C00112000 C 04/10/15 112.0 0.07 0.39
AET 150410C00113000 C 04/10/15 113.0 0.05 0.35
AET 150410C00114000 C 04/10/15 114.0 0.04 0.33
AET 150410C00115000 C 04/10/15 115.0 0.07 0.31
AET 150410P00085000 P 04/10/15 85.0 0.12 0.38
AET 150410P00087000 P 04/10/15 87.0 0.15 0.54
AET 150410P00088000 P 04/10/15 88.0 0.19 0.54
AET 150410P00089000 P 04/10/15 89.0 0.22 0.55
AET 150410P00090000 P 04/10/15 90.0 0.25 0.41
AET 150410P00090500 P 04/10/15 90.5 0.29 0.53
AET 150410P00091000 P 04/10/15 91.0 0.32 0.67
AET 150410P00091500 P 04/10/15 91.5 0.32 0.75
AET 150410P00092000 P 04/10/15 92.0 0.36 0.67
AET 150410P00092500 P 04/10/15 92.5 0.39 0.90
AET 150410P00093000 P 04/10/15 93.0 0.43 0.99
AET 150410P00093500 P 04/10/15 93.5 0.50 1.08
AET 150410P00094000 P 04/10/15 94.0 0.56 1.19
AET 150410P00094500 P 04/10/15 94.5 0.60 1.13
AET 150410P00095000 P 04/10/15 95.0 0.66 1.03
AET 150410P00095500 P 04/10/15 95.5 0.75 1.56
AET 150410P00096000 P 04/10/15 96.0 0.83 1.71
AET 150410P00096500 P 04/10/15 96.5 0.91 1.87
AET 150410P00097000 P 04/10/15 97.0 1.01 2.05
AET 150410P00097500 P 04/10/15 97.5 1.14 2.24
AET 150410P00098000 P 04/10/15 98.0 1.24 2.43
AET 150410P00098500 P 04/10/15 98.5 1.38 2.62
AET 150410P00099000 P 04/10/15 99.0 1.51 2.83
AET 150410P00099500 P 04/10/15 99.5 1.67 2.72
AET 150410P00100000 P 04/10/15 100.0 1.84 2.61
AET 150410P00101000 P 04/10/15 101.0 2.24 2.91
AET 150410P00102000 P 04/10/15 102.0 2.68 4.00
AET 150410P00103000 P 04/10/15 103.0 3.20 5.00
AET 150410P00104000 P 04/10/15 104.0 3.80 5.65
AET 150410P00105000 P 04/10/15 105.0 4.45 5.15
AET 150410P00106000 P 04/10/15 106.0 5.20 7.05
AET 150410P00107000 P 04/10/15 107.0 5.95 6.85
AET 150410P00108000 P 04/10/15 108.0 6.80 7.85
AET 150410P00109000 P 04/10/15 109.0 7.65 8.80
AET 150410P00110000 P 04/10/15 110.0 8.55 9.15
AET 150410P00111000 P 04/10/15 111.0 9.40 10.80
AET 150410P00112000 P 04/10/15 112.0 10.15 11.80
AET 150410P00113000 P 04/10/15 113.0 11.10 12.80
AET 150410P00114000 P 04/10/15 114.0 12.15 13.80
AET 150410P00115000 P 04/10/15 115.0 12.95 14.80
AET 150417C00040000 C 04/17/15 40.0 60.75 62.10
AET 150417C00045000 C 04/17/15 45.0 55.75 57.20
AET 150417C00050000 C 04/17/15 50.0 50.75 52.10
AET 150417C00055000 C 04/17/15 55.0 45.75 47.10
AET 150417C00060000 C 04/17/15 60.0 40.70 42.15
AET 150417C00065000 C 04/17/15 65.0 35.65 37.15
AET 150417C00070000 C 04/17/15 70.0 30.50 32.20
AET 150417C00075000 C 04/17/15 75.0 25.35 27.20
AET 150417C00080000 C 04/17/15 80.0 20.90 22.35
AET 150417C00085000 C 04/17/15 85.0 15.85 17.25
AET 150417C00090000 C 04/17/15 90.0 11.75 12.40
AET 150417C00095000 C 04/17/15 95.0 7.55 7.80
AET 150417C00100000 C 04/17/15 100.0 3.80 4.05
AET 150417C00105000 C 04/17/15 105.0 1.47 1.55
AET 150417C00110000 C 04/17/15 110.0 0.41 0.54
AET 150417C00115000 C 04/17/15 115.0 0.15 0.23
AET 150417P00040000 P 04/17/15 40.0 0.00 0.03
AET 150417P00045000 P 04/17/15 45.0 0.00 0.03
AET 150417P00050000 P 04/17/15 50.0 0.00 0.03
AET 150417P00055000 P 04/17/15 55.0 0.00 0.04
AET 150417P00060000 P 04/17/15 60.0 0.00 0.02
AET 150417P00065000 P 04/17/15 65.0 0.01 0.10
AET 150417P00070000 P 04/17/15 70.0 0.01 0.11
AET 150417P00075000 P 04/17/15 75.0 0.05 0.12
AET 150417P00080000 P 04/17/15 80.0 0.08 0.16
AET 150417P00085000 P 04/17/15 85.0 0.18 0.27
AET 150417P00090000 P 04/17/15 90.0 0.40 0.42
AET 150417P00095000 P 04/17/15 95.0 0.89 0.93
AET 150417P00100000 P 04/17/15 100.0 2.16 2.34
AET 150417P00105000 P 04/17/15 105.0 4.80 5.00
AET 150417P00110000 P 04/17/15 110.0 8.55 10.50
AET 150417P00115000 P 04/17/15 115.0 13.15 14.95
AET 150717C00045000 C 07/17/15 45.0 55.85 57.20
AET 150717C00050000 C 07/17/15 50.0 50.80 52.25
AET 150717C00055000 C 07/17/15 55.0 45.60 47.15
AET 150717C00060000 C 07/17/15 60.0 40.35 42.25
AET 150717C00065000 C 07/17/15 65.0 35.25 37.35
AET 150717C00070000 C 07/17/15 70.0 30.05 32.40
AET 150717C00075000 C 07/17/15 75.0 25.10 27.55
AET 150717C00080000 C 07/17/15 80.0 21.75 22.60
AET 150717C00085000 C 07/17/15 85.0 16.95 17.95
AET 150717C00090000 C 07/17/15 90.0 13.25 13.60
AET 150717C00095000 C 07/17/15 95.0 9.10 9.60
AET 150717C00100000 C 07/17/15 100.0 6.15 6.35
AET 150717C00105000 C 07/17/15 105.0 3.65 3.85
AET 150717C00110000 C 07/17/15 110.0 2.02 2.17
AET 150717C00115000 C 07/17/15 115.0 1.01 1.16
AET 150717C00120000 C 07/17/15 120.0 0.47 0.57
AET 150717C00125000 C 07/17/15 125.0 0.18 0.29
AET 150717C00130000 C 07/17/15 130.0 0.06 0.20
AET 150717P00045000 P 07/17/15 45.0 0.01 0.11
AET 150717P00050000 P 07/17/15 50.0 0.03 0.13
AET 150717P00055000 P 07/17/15 55.0 0.02 0.15
AET 150717P00060000 P 07/17/15 60.0 0.05 0.18
AET 150717P00065000 P 07/17/15 65.0 0.12 0.23
AET 150717P00070000 P 07/17/15 70.0 0.19 0.33
AET 150717P00075000 P 07/17/15 75.0 0.35 0.50
AET 150717P00080000 P 07/17/15 80.0 0.61 0.76
AET 150717P00085000 P 07/17/15 85.0 1.03 1.21
AET 150717P00090000 P 07/17/15 90.0 1.70 1.91
AET 150717P00095000 P 07/17/15 95.0 2.82 3.05
AET 150717P00100000 P 07/17/15 100.0 4.55 4.75
AET 150717P00105000 P 07/17/15 105.0 7.10 7.25
AET 150717P00110000 P 07/17/15 110.0 10.40 10.65
AET 150717P00115000 P 07/17/15 115.0 14.30 16.85
AET 150717P00120000 P 07/17/15 120.0 18.70 21.20
AET 150717P00125000 P 07/17/15 125.0 23.35 25.85
AET 150717P00130000 P 07/17/15 130.0 28.30 30.60
AET 151016C00050000 C 10/16/15 50.0 50.30 52.30
AET 151016C00055000 C 10/16/15 55.0 45.25 47.35
AET 151016C00060000 C 10/16/15 60.0 40.15 42.50
AET 151016C00065000 C 10/16/15 65.0 35.00 37.55
AET 151016C00070000 C 10/16/15 70.0 30.00 32.80
AET 151016C00075000 C 10/16/15 75.0 25.25 27.95
AET 151016C00080000 C 10/16/15 80.0 21.95 23.20
AET 151016C00085000 C 10/16/15 85.0 17.00 19.00
AET 151016C00090000 C 10/16/15 90.0 13.40 14.85
AET 151016C00095000 C 10/16/15 95.0 10.85 11.15
AET 151016C00100000 C 10/16/15 100.0 7.80 8.05
AET 151016C00105000 C 10/16/15 105.0 5.30 5.55
AET 151016C00110000 C 10/16/15 110.0 3.45 3.65
AET 151016C00115000 C 10/16/15 115.0 2.15 2.32
AET 151016C00120000 C 10/16/15 120.0 1.28 1.37
AET 151016C00125000 C 10/16/15 125.0 0.73 0.81
AET 151016C00130000 C 10/16/15 130.0 0.41 0.47
AET 151016C00135000 C 10/16/15 135.0 0.19 0.30
AET 151016C00140000 C 10/16/15 140.0 0.08 0.21
AET 151016C00145000 C 10/16/15 145.0 0.06 0.16
AET 151016P00050000 P 10/16/15 50.0 0.09 0.25
AET 151016P00055000 P 10/16/15 55.0 0.16 0.31
AET 151016P00060000 P 10/16/15 60.0 0.24 0.41
AET 151016P00065000 P 10/16/15 65.0 0.38 0.55
AET 151016P00070000 P 10/16/15 70.0 0.60 0.76
AET 151016P00075000 P 10/16/15 75.0 0.83 1.02
AET 151016P00080000 P 10/16/15 80.0 1.29 1.55
AET 151016P00085000 P 10/16/15 85.0 2.00 2.18
AET 151016P00090000 P 10/16/15 90.0 2.97 3.25
AET 151016P00095000 P 10/16/15 95.0 4.35 4.60
AET 151016P00100000 P 10/16/15 100.0 6.30 6.50
AET 151016P00105000 P 10/16/15 105.0 8.80 9.05
AET 151016P00110000 P 10/16/15 110.0 11.90 12.20
AET 151016P00115000 P 10/16/15 115.0 15.50 15.85
AET 151016P00120000 P 10/16/15 120.0 19.60 22.10
AET 151016P00125000 P 10/16/15 125.0 23.50 26.65
AET 151016P00130000 P 10/16/15 130.0 28.20 31.15
AET 151016P00135000 P 10/16/15 135.0 33.00 35.95
AET 151016P00140000 P 10/16/15 140.0 37.85 40.80
AET 151016P00145000 P 10/16/15 145.0 42.75 45.60
AET 160115C00040000 C 01/15/16 40.0 60.75 62.40
AET 160115C00045000 C 01/15/16 45.0 55.65 57.55
AET 160115C00050000 C 01/15/16 50.0 50.25 52.70
AET 160115C00055000 C 01/15/16 55.0 44.95 48.20
AET 160115C00060000 C 01/15/16 60.0 40.00 42.65
AET 160115C00065000 C 01/15/16 65.0 34.95 37.90
AET 160115C00070000 C 01/15/16 70.0 30.85 32.95
AET 160115C00075000 C 01/15/16 75.0 25.85 28.50
AET 160115C00080000 C 01/15/16 80.0 22.20 23.90
AET 160115C00085000 C 01/15/16 85.0 17.10 19.80
AET 160115C00090000 C 01/15/16 90.0 13.85 16.00
AET 160115C00095000 C 01/15/16 95.0 12.05 12.55
AET 160115C00100000 C 01/15/16 100.0 9.20 9.45
AET 160115C00105000 C 01/15/16 105.0 6.80 7.00
AET 160115C00110000 C 01/15/16 110.0 4.75 5.00
AET 160115C00115000 C 01/15/16 115.0 3.30 3.50
AET 160115C00120000 C 01/15/16 120.0 2.20 2.39
AET 160115C00125000 C 01/15/16 125.0 1.43 1.63
AET 160115C00130000 C 01/15/16 130.0 0.94 1.11
AET 160115C00135000 C 01/15/16 135.0 0.58 0.68
AET 160115C00140000 C 01/15/16 140.0 0.35 0.48
AET 160115C00145000 C 01/15/16 145.0 0.20 0.35
AET 160115P00040000 P 01/15/16 40.0 0.08 0.27
AET 160115P00045000 P 01/15/16 45.0 0.15 0.35
AET 160115P00050000 P 01/15/16 50.0 0.26 0.45
AET 160115P00055000 P 01/15/16 55.0 0.37 0.56
AET 160115P00060000 P 01/15/16 60.0 0.47 0.73
AET 160115P00065000 P 01/15/16 65.0 0.76 0.96
AET 160115P00070000 P 01/15/16 70.0 1.07 1.31
AET 160115P00075000 P 01/15/16 75.0 1.51 1.76
AET 160115P00080000 P 01/15/16 80.0 2.12 2.39
AET 160115P00085000 P 01/15/16 85.0 2.97 3.30
AET 160115P00090000 P 01/15/16 90.0 4.15 4.35
AET 160115P00095000 P 01/15/16 95.0 5.70 5.95
AET 160115P00100000 P 01/15/16 100.0 7.75 7.95
AET 160115P00105000 P 01/15/16 105.0 10.20 10.50
AET 160115P00110000 P 01/15/16 110.0 13.20 13.55
AET 160115P00115000 P 01/15/16 115.0 16.65 17.05
AET 160115P00120000 P 01/15/16 120.0 20.55 23.30
AET 160115P00125000 P 01/15/16 125.0 24.65 27.55
AET 160115P00130000 P 01/15/16 130.0 29.00 32.00
AET 160115P00135000 P 01/15/16 135.0 33.75 36.40
AET 160115P00140000 P 01/15/16 140.0 38.40 41.05
AET 160115P00145000 P 01/15/16 145.0 42.60 45.90
AET 170120C00040000 C 01/20/17 40.0 60.50 63.10
AET 170120C00045000 C 01/20/17 45.0 55.05 58.00
AET 170120C00050000 C 01/20/17 50.0 49.80 53.50
AET 170120C00055000 C 01/20/17 55.0 45.05 48.90
AET 170120C00060000 C 01/20/17 60.0 40.45 43.95
AET 170120C00065000 C 01/20/17 65.0 36.00 39.45
AET 170120C00070000 C 01/20/17 70.0 31.40 34.80
AET 170120C00075000 C 01/20/17 75.0 27.50 30.85
AET 170120C00080000 C 01/20/17 80.0 23.80 27.35
AET 170120C00085000 C 01/20/17 85.0 20.40 23.65
AET 170120C00090000 C 01/20/17 90.0 17.50 20.50
AET 170120C00095000 C 01/20/17 95.0 14.70 17.60
AET 170120C00100000 C 01/20/17 100.0 12.20 14.60
AET 170120C00105000 C 01/20/17 105.0 10.00 12.30
AET 170120C00110000 C 01/20/17 110.0 8.10 10.25
AET 170120C00115000 C 01/20/17 115.0 6.50 8.20
AET 170120C00120000 C 01/20/17 120.0 5.20 6.75
AET 170120C00125000 C 01/20/17 125.0 4.10 5.35
AET 170120C00130000 C 01/20/17 130.0 3.45 4.60
AET 170120C00135000 C 01/20/17 135.0 2.52 3.85
AET 170120C00140000 C 01/20/17 140.0 1.95 2.82
AET 170120C00145000 C 01/20/17 145.0 1.50 2.34
AET 170120C00150000 C 01/20/17 150.0 1.15 1.97
AET 170120P00040000 P 01/20/17 40.0 0.20 1.00
AET 170120P00045000 P 01/20/17 45.0 0.40 1.17
AET 170120P00050000 P 01/20/17 50.0 0.65 1.44
AET 170120P00055000 P 01/20/17 55.0 1.10 1.80
AET 170120P00060000 P 01/20/17 60.0 1.60 1.80
AET 170120P00065000 P 01/20/17 65.0 1.91 2.89
AET 170120P00070000 P 01/20/17 70.0 0.80 3.50
AET 170120P00075000 P 01/20/17 75.0 3.55 4.60
AET 170120P00080000 P 01/20/17 80.0 4.80 5.85
AET 170120P00085000 P 01/20/17 85.0 6.05 7.40
AET 170120P00090000 P 01/20/17 90.0 7.80 9.25
AET 170120P00095000 P 01/20/17 95.0 9.70 11.35
AET 170120P00100000 P 01/20/17 100.0 11.90 13.80
AET 170120P00105000 P 01/20/17 105.0 14.25 15.90
AET 170120P00110000 P 01/20/17 110.0 17.45 19.70
AET 170120P00115000 P 01/20/17 115.0 20.60 23.05
AET 170120P00120000 P 01/20/17 120.0 24.00 27.00
AET 170120P00125000 P 01/20/17 125.0 27.10 30.80
AET 170120P00130000 P 01/20/17 130.0 31.00 34.75
AET 170120P00135000 P 01/20/17 135.0 35.65 39.05
AET 170120P00140000 P 01/20/17 140.0 40.00 43.40
AET 170120P00145000 P 01/20/17 145.0 44.35 47.85
AET 170120P00150000 P 01/20/17 150.0 48.85 51.65

OPRA data is delayed 15 minutes.