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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 140419C00035000 C 04/19/14 35.0 31.55 34.60
AET 140419C00040000 C 04/19/14 40.0 26.50 29.40
AET 140419C00045000 C 04/19/14 45.0 22.50 22.90
AET 140419C00050000 C 04/19/14 50.0 15.95 19.60
AET 140419C00055000 C 04/19/14 55.0 10.95 14.40
AET 140419C00060000 C 04/19/14 60.0 7.50 8.30
AET 140419C00065000 C 04/19/14 65.0 2.69 2.87
AET 140419C00066000 C 04/19/14 66.0 1.44 2.29
AET 140419C00066500 C 04/19/14 66.5 1.04 1.82
AET 140419C00067000 C 04/19/14 67.0 0.55 1.39
AET 140419C00067500 C 04/19/14 67.5 0.05 0.63
AET 140419C00068000 C 04/19/14 68.0 0.00 0.09
AET 140419C00068500 C 04/19/14 68.5 0.00 0.07
AET 140419C00069000 C 04/19/14 69.0 0.00 0.04
AET 140419C00069500 C 04/19/14 69.5 0.00 0.05
AET 140419C00070000 C 04/19/14 70.0 0.00 0.03
AET 140419C00070500 C 04/19/14 70.5 0.00 0.03
AET 140419C00071000 C 04/19/14 71.0 0.00 0.03
AET 140419C00071500 C 04/19/14 71.5 0.00 0.03
AET 140419C00072000 C 04/19/14 72.0 0.00 0.01
AET 140419C00072500 C 04/19/14 72.5 0.00 0.02
AET 140419C00073000 C 04/19/14 73.0 0.00 0.02
AET 140419C00073500 C 04/19/14 73.5 0.00 0.02
AET 140419C00074000 C 04/19/14 74.0 0.00 0.02
AET 140419C00074500 C 04/19/14 74.5 0.00 0.02
AET 140419C00075000 C 04/19/14 75.0 0.00 0.01
AET 140419C00076000 C 04/19/14 76.0 0.00 0.03
AET 140419C00077000 C 04/19/14 77.0 0.00 0.03
AET 140419C00078000 C 04/19/14 78.0 0.00 0.03
AET 140419C00079000 C 04/19/14 79.0 0.00 0.03
AET 140419C00080000 C 04/19/14 80.0 0.00 0.02
AET 140419C00081000 C 04/19/14 81.0 0.00 0.03
AET 140419C00082000 C 04/19/14 82.0 0.00 0.03
AET 140419C00083000 C 04/19/14 83.0 0.00 0.03
AET 140419C00084000 C 04/19/14 84.0 0.00 0.03
AET 140419C00085000 C 04/19/14 85.0 0.00 0.02
AET 140419C00086000 C 04/19/14 86.0 0.00 0.03
AET 140419C00087000 C 04/19/14 87.0 0.00 0.03
AET 140419C00088000 C 04/19/14 88.0 0.00 0.03
AET 140419C00090000 C 04/19/14 90.0 0.00 0.03
AET 140419P00035000 P 04/19/14 35.0 0.00 0.03
AET 140419P00040000 P 04/19/14 40.0 0.00 0.03
AET 140419P00045000 P 04/19/14 45.0 0.00 0.03
AET 140419P00050000 P 04/19/14 50.0 0.00 0.02
AET 140419P00055000 P 04/19/14 55.0 0.00 0.03
AET 140419P00060000 P 04/19/14 60.0 0.00 0.02
AET 140419P00065000 P 04/19/14 65.0 0.00 0.02
AET 140419P00066000 P 04/19/14 66.0 0.00 0.02
AET 140419P00066500 P 04/19/14 66.5 0.00 0.04
AET 140419P00067000 P 04/19/14 67.0 0.00 0.09
AET 140419P00067500 P 04/19/14 67.5 0.00 0.11
AET 140419P00068000 P 04/19/14 68.0 0.17 0.33
AET 140419P00068500 P 04/19/14 68.5 0.64 0.85
AET 140419P00069000 P 04/19/14 69.0 1.10 1.34
AET 140419P00069500 P 04/19/14 69.5 1.69 1.87
AET 140419P00070000 P 04/19/14 70.0 2.23 2.43
AET 140419P00070500 P 04/19/14 70.5 2.68 2.91
AET 140419P00071000 P 04/19/14 71.0 3.10 3.45
AET 140419P00071500 P 04/19/14 71.5 3.55 4.05
AET 140419P00072000 P 04/19/14 72.0 4.15 4.30
AET 140419P00072500 P 04/19/14 72.5 4.65 4.80
AET 140419P00073000 P 04/19/14 73.0 5.15 5.30
AET 140419P00073500 P 04/19/14 73.5 5.45 6.25
AET 140419P00074000 P 04/19/14 74.0 5.95 6.60
AET 140419P00074500 P 04/19/14 74.5 6.25 7.20
AET 140419P00075000 P 04/19/14 75.0 7.10 7.35
AET 140419P00076000 P 04/19/14 76.0 7.75 8.75
AET 140419P00077000 P 04/19/14 77.0 8.75 9.75
AET 140419P00078000 P 04/19/14 78.0 9.50 12.05
AET 140419P00079000 P 04/19/14 79.0 10.55 13.05
AET 140419P00080000 P 04/19/14 80.0 10.70 14.05
AET 140419P00081000 P 04/19/14 81.0 12.55 15.05
AET 140419P00082000 P 04/19/14 82.0 13.55 15.85
AET 140419P00083000 P 04/19/14 83.0 13.55 17.05
AET 140419P00084000 P 04/19/14 84.0 15.55 17.90
AET 140419P00085000 P 04/19/14 85.0 15.70 18.85
AET 140419P00086000 P 04/19/14 86.0 17.25 19.85
AET 140419P00087000 P 04/19/14 87.0 18.25 20.85
AET 140419P00088000 P 04/19/14 88.0 19.25 21.85
AET 140419P00090000 P 04/19/14 90.0 20.55 23.90
AET 140425C00046000 C 04/25/14 46.0 21.65 21.85
AET 140425C00047000 C 04/25/14 47.0 20.70 20.95
AET 140425C00048000 C 04/25/14 48.0 19.70 19.95
AET 140425C00049000 C 04/25/14 49.0 18.70 18.95
AET 140425C00050000 C 04/25/14 50.0 17.70 17.95
AET 140425C00055000 C 04/25/14 55.0 12.60 12.95
AET 140425C00060000 C 04/25/14 60.0 7.60 7.95
AET 140425C00063000 C 04/25/14 63.0 4.70 5.35
AET 140425C00063500 C 04/25/14 63.5 4.35 4.65
AET 140425C00064000 C 04/25/14 64.0 3.90 4.30
AET 140425C00064500 C 04/25/14 64.5 3.60 3.75
AET 140425C00065000 C 04/25/14 65.0 3.20 3.45
AET 140425C00065500 C 04/25/14 65.5 2.84 2.94
AET 140425C00066000 C 04/25/14 66.0 2.49 2.63
AET 140425C00066500 C 04/25/14 66.5 2.13 2.26
AET 140425C00067000 C 04/25/14 67.0 1.81 1.93
AET 140425C00067500 C 04/25/14 67.5 1.53 1.62
AET 140425C00068000 C 04/25/14 68.0 1.28 1.36
AET 140425C00068500 C 04/25/14 68.5 1.04 1.10
AET 140425C00069000 C 04/25/14 69.0 0.85 0.90
AET 140425C00069500 C 04/25/14 69.5 0.69 0.74
AET 140425C00070000 C 04/25/14 70.0 0.55 0.59
AET 140425C00070500 C 04/25/14 70.5 0.43 0.49
AET 140425C00071000 C 04/25/14 71.0 0.34 0.38
AET 140425C00071500 C 04/25/14 71.5 0.26 0.32
AET 140425C00072000 C 04/25/14 72.0 0.20 0.25
AET 140425C00072500 C 04/25/14 72.5 0.16 0.20
AET 140425C00073000 C 04/25/14 73.0 0.12 0.16
AET 140425C00073500 C 04/25/14 73.5 0.09 0.14
AET 140425C00074000 C 04/25/14 74.0 0.07 0.12
AET 140425C00074500 C 04/25/14 74.5 0.05 0.09
AET 140425C00075000 C 04/25/14 75.0 0.05 0.08
AET 140425C00076000 C 04/25/14 76.0 0.03 0.07
AET 140425C00077000 C 04/25/14 77.0 0.00 0.04
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 0.03
AET 140425C00082000 C 04/25/14 82.0 0.00 0.03
AET 140425C00085000 C 04/25/14 85.0 0.00 0.03
AET 140425C00090000 C 04/25/14 90.0 0.00 0.02
AET 140425C00095000 C 04/25/14 95.0 0.00 0.03
AET 140425C00100000 C 04/25/14 100.0 0.00 0.02
AET 140425C00105000 C 04/25/14 105.0 0.00 0.02
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 0.06 0.10
AET 140425P00063000 P 04/25/14 63.0 0.21 0.26
AET 140425P00063500 P 04/25/14 63.5 0.27 0.30
AET 140425P00064000 P 04/25/14 64.0 0.32 0.38
AET 140425P00064500 P 04/25/14 64.5 0.41 0.44
AET 140425P00065000 P 04/25/14 65.0 0.50 0.54
AET 140425P00065500 P 04/25/14 65.5 0.61 0.65
AET 140425P00066000 P 04/25/14 66.0 0.73 0.78
AET 140425P00066500 P 04/25/14 66.5 0.88 0.94
AET 140425P00067000 P 04/25/14 67.0 1.06 1.12
AET 140425P00067500 P 04/25/14 67.5 1.26 1.33
AET 140425P00068000 P 04/25/14 68.0 1.50 1.57
AET 140425P00068500 P 04/25/14 68.5 1.77 1.84
AET 140425P00069000 P 04/25/14 69.0 2.07 2.14
AET 140425P00069500 P 04/25/14 69.5 2.39 2.49
AET 140425P00070000 P 04/25/14 70.0 2.73 2.85
AET 140425P00070500 P 04/25/14 70.5 3.10 3.25
AET 140425P00071000 P 04/25/14 71.0 3.50 3.70
AET 140425P00071500 P 04/25/14 71.5 3.95 4.15
AET 140425P00072000 P 04/25/14 72.0 4.30 4.65
AET 140425P00072500 P 04/25/14 72.5 4.85 5.10
AET 140425P00073000 P 04/25/14 73.0 5.25 5.60
AET 140425P00073500 P 04/25/14 73.5 5.70 6.10
AET 140425P00074000 P 04/25/14 74.0 6.15 6.40
AET 140425P00074500 P 04/25/14 74.5 6.75 6.95
AET 140425P00075000 P 04/25/14 75.0 7.20 7.50
AET 140425P00076000 P 04/25/14 76.0 8.20 8.50
AET 140425P00077000 P 04/25/14 77.0 8.70 9.45
AET 140425P00078000 P 04/25/14 78.0 9.70 10.45
AET 140425P00079000 P 04/25/14 79.0 11.10 11.40
AET 140425P00080000 P 04/25/14 80.0 11.70 13.05
AET 140425P00081000 P 04/25/14 81.0 12.75 13.55
AET 140425P00082000 P 04/25/14 82.0 13.75 14.55
AET 140425P00085000 P 04/25/14 85.0 17.05 17.45
AET 140425P00090000 P 04/25/14 90.0 22.05 22.45
AET 140425P00095000 P 04/25/14 95.0 27.10 27.45
AET 140425P00100000 P 04/25/14 100.0 32.15 32.45
AET 140425P00105000 P 04/25/14 105.0 37.05 37.45
AET 140502C00065000 C 05/02/14 65.0 3.25 3.60
AET 140502C00065500 C 05/02/14 65.5 3.00 3.25
AET 140502C00066000 C 05/02/14 66.0 2.67 2.86
AET 140502C00066500 C 05/02/14 66.5 2.33 2.48
AET 140502C00067000 C 05/02/14 67.0 2.02 2.16
AET 140502C00067500 C 05/02/14 67.5 1.74 1.86
AET 140502C00068000 C 05/02/14 68.0 1.50 1.59
AET 140502C00068500 C 05/02/14 68.5 1.27 1.35
AET 140502C00069000 C 05/02/14 69.0 1.05 1.14
AET 140502C00069500 C 05/02/14 69.5 0.88 0.95
AET 140502C00070000 C 05/02/14 70.0 0.72 0.79
AET 140502C00070500 C 05/02/14 70.5 0.58 0.65
AET 140502C00071000 C 05/02/14 71.0 0.47 0.55
AET 140502C00071500 C 05/02/14 71.5 0.38 0.44
AET 140502C00072000 C 05/02/14 72.0 0.30 0.35
AET 140502C00072500 C 05/02/14 72.5 0.23 0.28
AET 140502C00073000 C 05/02/14 73.0 0.18 0.23
AET 140502C00073500 C 05/02/14 73.5 0.14 0.19
AET 140502C00074000 C 05/02/14 74.0 0.11 0.15
AET 140502C00074500 C 05/02/14 74.5 0.09 0.13
AET 140502C00075000 C 05/02/14 75.0 0.06 0.10
AET 140502C00076000 C 05/02/14 76.0 0.03 0.07
AET 140502C00077000 C 05/02/14 77.0 0.01 0.05
AET 140502C00078000 C 05/02/14 78.0 0.00 0.09
AET 140502C00079000 C 05/02/14 79.0 0.00 0.06
AET 140502C00080000 C 05/02/14 80.0 0.00 0.05
AET 140502C00081000 C 05/02/14 81.0 0.00 0.04
AET 140502C00082000 C 05/02/14 82.0 0.00 0.03
AET 140502C00083000 C 05/02/14 83.0 0.00 0.04
AET 140502C00084000 C 05/02/14 84.0 0.00 0.04
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 0.66 0.71
AET 140502P00065500 P 05/02/14 65.5 0.78 0.83
AET 140502P00066000 P 05/02/14 66.0 0.92 0.98
AET 140502P00066500 P 05/02/14 66.5 1.08 1.15
AET 140502P00067000 P 05/02/14 67.0 1.26 1.35
AET 140502P00067500 P 05/02/14 67.5 1.48 1.56
AET 140502P00068000 P 05/02/14 68.0 1.71 1.81
AET 140502P00068500 P 05/02/14 68.5 1.97 2.08
AET 140502P00069000 P 05/02/14 69.0 2.27 2.34
AET 140502P00069500 P 05/02/14 69.5 2.55 2.70
AET 140502P00070000 P 05/02/14 70.0 2.93 3.05
AET 140502P00070500 P 05/02/14 70.5 3.20 3.55
AET 140502P00071000 P 05/02/14 71.0 3.65 3.80
AET 140502P00071500 P 05/02/14 71.5 4.00 4.25
AET 140502P00072000 P 05/02/14 72.0 4.40 4.70
AET 140502P00072500 P 05/02/14 72.5 4.90 5.20
AET 140502P00073000 P 05/02/14 73.0 5.15 5.70
AET 140502P00073500 P 05/02/14 73.5 5.60 6.25
AET 140502P00074000 P 05/02/14 74.0 6.30 6.60
AET 140502P00074500 P 05/02/14 74.5 6.20 7.10
AET 140502P00075000 P 05/02/14 75.0 7.25 7.40
AET 140502P00076000 P 05/02/14 76.0 7.70 8.55
AET 140502P00077000 P 05/02/14 77.0 8.70 9.50
AET 140502P00078000 P 05/02/14 78.0 9.70 10.50
AET 140502P00079000 P 05/02/14 79.0 10.75 11.50
AET 140502P00080000 P 05/02/14 80.0 11.70 12.55
AET 140502P00081000 P 05/02/14 81.0 12.70 13.55
AET 140502P00082000 P 05/02/14 82.0 13.75 14.50
AET 140502P00083000 P 05/02/14 83.0 14.75 15.50
AET 140502P00084000 P 05/02/14 84.0 15.60 16.80
AET 140502P00085000 P 05/02/14 85.0 16.60 17.80
AET 140502P00086000 P 05/02/14 86.0 17.60 18.80
AET 140509C00065000 C 05/09/14 65.0 3.55 3.75
AET 140509C00067000 C 05/09/14 67.0 2.19 2.32
AET 140509C00067500 C 05/09/14 67.5 1.92 2.03
AET 140509C00068000 C 05/09/14 68.0 1.65 1.75
AET 140509C00068500 C 05/09/14 68.5 1.41 1.50
AET 140509C00069000 C 05/09/14 69.0 1.22 1.29
AET 140509C00069500 C 05/09/14 69.5 1.03 1.10
AET 140509C00070000 C 05/09/14 70.0 0.86 0.93
AET 140509C00070500 C 05/09/14 70.5 0.72 0.79
AET 140509C00071000 C 05/09/14 71.0 0.60 0.66
AET 140509C00071500 C 05/09/14 71.5 0.49 0.55
AET 140509C00072000 C 05/09/14 72.0 0.40 0.46
AET 140509C00072500 C 05/09/14 72.5 0.33 0.38
AET 140509C00073000 C 05/09/14 73.0 0.26 0.31
AET 140509C00073500 C 05/09/14 73.5 0.17 0.31
AET 140509C00074000 C 05/09/14 74.0 0.17 0.22
AET 140509C00074500 C 05/09/14 74.5 0.14 0.18
AET 140509C00075000 C 05/09/14 75.0 0.11 0.15
AET 140509C00076000 C 05/09/14 76.0 0.06 0.11
AET 140509C00077000 C 05/09/14 77.0 0.01 0.13
AET 140509C00078000 C 05/09/14 78.0 0.02 0.06
AET 140509C00079000 C 05/09/14 79.0 0.00 0.10
AET 140509C00080000 C 05/09/14 80.0 0.00 0.07
AET 140509C00081000 C 05/09/14 81.0 0.00 0.06
AET 140509C00082000 C 05/09/14 82.0 0.00 0.04
AET 140509C00083000 C 05/09/14 83.0 0.00 0.04
AET 140509C00084000 C 05/09/14 84.0 0.00 0.04
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 0.81 0.87
AET 140509P00067000 P 05/09/14 67.0 1.44 1.50
AET 140509P00067500 P 05/09/14 67.5 1.65 1.71
AET 140509P00068000 P 05/09/14 68.0 1.89 1.94
AET 140509P00068500 P 05/09/14 68.5 2.15 2.22
AET 140509P00069000 P 05/09/14 69.0 2.43 2.51
AET 140509P00069500 P 05/09/14 69.5 2.74 2.83
AET 140509P00070000 P 05/09/14 70.0 3.00 3.20
AET 140509P00070500 P 05/09/14 70.5 3.40 3.55
AET 140509P00071000 P 05/09/14 71.0 3.70 3.95
AET 140509P00071500 P 05/09/14 71.5 4.20 4.35
AET 140509P00072000 P 05/09/14 72.0 4.50 4.75
AET 140509P00072500 P 05/09/14 72.5 4.75 5.30
AET 140509P00073000 P 05/09/14 73.0 5.10 5.75
AET 140509P00073500 P 05/09/14 73.5 5.65 6.20
AET 140509P00074000 P 05/09/14 74.0 6.35 6.50
AET 140509P00074500 P 05/09/14 74.5 6.80 6.95
AET 140509P00075000 P 05/09/14 75.0 7.30 7.45
AET 140509P00076000 P 05/09/14 76.0 7.70 8.60
AET 140509P00077000 P 05/09/14 77.0 8.65 9.60
AET 140509P00078000 P 05/09/14 78.0 9.65 10.55
AET 140509P00079000 P 05/09/14 79.0 10.70 11.55
AET 140509P00080000 P 05/09/14 80.0 11.75 12.55
AET 140509P00081000 P 05/09/14 81.0 12.75 13.50
AET 140509P00082000 P 05/09/14 82.0 13.75 14.55
AET 140509P00083000 P 05/09/14 83.0 14.75 15.55
AET 140509P00084000 P 05/09/14 84.0 15.75 16.50
AET 140509P00085000 P 05/09/14 85.0 16.80 17.50
AET 140509P00086000 P 05/09/14 86.0 17.60 18.80
AET 140509P00087000 P 05/09/14 87.0 18.60 19.80
AET 140509P00088000 P 05/09/14 88.0 19.60 20.80
AET 140517C00035000 C 05/17/14 35.0 32.10 33.55
AET 140517C00040000 C 05/17/14 40.0 27.10 28.55
AET 140517C00045000 C 05/17/14 45.0 22.10 23.55
AET 140517C00050000 C 05/17/14 50.0 17.10 18.40
AET 140517C00055000 C 05/17/14 55.0 12.55 13.50
AET 140517C00060000 C 05/17/14 60.0 7.95 8.10
AET 140517C00065000 C 05/17/14 65.0 3.65 3.80
AET 140517C00070000 C 05/17/14 70.0 1.00 1.03
AET 140517C00075000 C 05/17/14 75.0 0.17 0.19
AET 140517C00080000 C 05/17/14 80.0 0.02 0.05
AET 140517C00085000 C 05/17/14 85.0 0.00 0.03
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 0.05
AET 140517P00055000 P 05/17/14 55.0 0.01 0.15
AET 140517P00060000 P 05/17/14 60.0 0.21 0.25
AET 140517P00065000 P 05/17/14 65.0 0.94 0.97
AET 140517P00070000 P 05/17/14 70.0 3.15 3.30
AET 140517P00075000 P 05/17/14 75.0 7.25 7.55
AET 140517P00080000 P 05/17/14 80.0 11.70 12.50
AET 140517P00085000 P 05/17/14 85.0 16.75 17.50
AET 140517P00090000 P 05/17/14 90.0 21.60 22.80
AET 140517P00095000 P 05/17/14 95.0 26.60 27.80
AET 140517P00100000 P 05/17/14 100.0 31.60 32.80
AET 140517P00105000 P 05/17/14 105.0 36.60 37.80
AET 140517P00110000 P 05/17/14 110.0 41.60 42.80
AET 140523C00065000 C 05/23/14 65.0 3.75 4.00
AET 140523C00067000 C 05/23/14 67.0 2.49 2.61
AET 140523C00067500 C 05/23/14 67.5 2.22 2.30
AET 140523C00068000 C 05/23/14 68.0 1.96 2.05
AET 140523C00068500 C 05/23/14 68.5 1.71 1.82
AET 140523C00069000 C 05/23/14 69.0 1.49 1.58
AET 140523C00069500 C 05/23/14 69.5 1.30 1.38
AET 140523C00070000 C 05/23/14 70.0 1.12 1.19
AET 140523C00070500 C 05/23/14 70.5 0.96 1.02
AET 140523C00071000 C 05/23/14 71.0 0.82 0.88
AET 140523C00071500 C 05/23/14 71.5 0.70 0.75
AET 140523C00072000 C 05/23/14 72.0 0.59 0.65
AET 140523C00072500 C 05/23/14 72.5 0.50 0.55
AET 140523C00073000 C 05/23/14 73.0 0.41 0.49
AET 140523C00073500 C 05/23/14 73.5 0.34 0.41
AET 140523C00074000 C 05/23/14 74.0 0.29 0.34
AET 140523C00074500 C 05/23/14 74.5 0.25 0.29
AET 140523C00075000 C 05/23/14 75.0 0.20 0.24
AET 140523C00076000 C 05/23/14 76.0 0.13 0.20
AET 140523C00077000 C 05/23/14 77.0 0.09 0.13
AET 140523C00078000 C 05/23/14 78.0 0.06 0.12
AET 140523C00079000 C 05/23/14 79.0 0.02 0.15
AET 140523C00080000 C 05/23/14 80.0 0.02 0.06
AET 140523C00081000 C 05/23/14 81.0 0.00 0.11
AET 140523C00082000 C 05/23/14 82.0 0.00 0.09
AET 140523C00083000 C 05/23/14 83.0 0.00 0.07
AET 140523C00084000 C 05/23/14 84.0 0.00 0.06
AET 140523C00085000 C 05/23/14 85.0 0.00 0.05
AET 140523C00086000 C 05/23/14 86.0 0.00 0.04
AET 140523C00087000 C 05/23/14 87.0 0.00 0.04
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 1.04 1.10
AET 140523P00067000 P 05/23/14 67.0 1.72 1.78
AET 140523P00067500 P 05/23/14 67.5 1.93 1.99
AET 140523P00068000 P 05/23/14 68.0 2.17 2.23
AET 140523P00068500 P 05/23/14 68.5 2.43 2.51
AET 140523P00069000 P 05/23/14 69.0 2.69 2.78
AET 140523P00069500 P 05/23/14 69.5 3.00 3.10
AET 140523P00070000 P 05/23/14 70.0 3.30 3.45
AET 140523P00070500 P 05/23/14 70.5 3.65 3.75
AET 140523P00071000 P 05/23/14 71.0 4.00 4.15
AET 140523P00071500 P 05/23/14 71.5 4.40 4.50
AET 140523P00072000 P 05/23/14 72.0 4.70 4.95
AET 140523P00072500 P 05/23/14 72.5 5.20 5.30
AET 140523P00073000 P 05/23/14 73.0 5.60 5.85
AET 140523P00073500 P 05/23/14 73.5 5.80 6.40
AET 140523P00074000 P 05/23/14 74.0 6.45 6.75
AET 140523P00074500 P 05/23/14 74.5 6.45 7.40
AET 140523P00075000 P 05/23/14 75.0 7.35 7.50
AET 140523P00076000 P 05/23/14 76.0 7.80 8.75
AET 140523P00077000 P 05/23/14 77.0 9.25 9.55
AET 140523P00078000 P 05/23/14 78.0 9.65 10.60
AET 140523P00079000 P 05/23/14 79.0 10.65 11.55
AET 140523P00080000 P 05/23/14 80.0 11.65 12.55
AET 140523P00081000 P 05/23/14 81.0 12.70 13.50
AET 140523P00082000 P 05/23/14 82.0 13.70 14.50
AET 140523P00083000 P 05/23/14 83.0 14.70 15.50
AET 140523P00084000 P 05/23/14 84.0 15.75 16.55
AET 140523P00085000 P 05/23/14 85.0 16.75 17.85
AET 140523P00086000 P 05/23/14 86.0 17.75 18.80
AET 140523P00087000 P 05/23/14 87.0 18.75 19.80
AET 140523P00088000 P 05/23/14 88.0 19.80 20.80
AET 140523P00089000 P 05/23/14 89.0 20.60 21.75
AET 140523P00090000 P 05/23/14 90.0 21.60 22.80
AET 140530C00065000 C 05/30/14 65.0 3.85 4.10
AET 140530C00067000 C 05/30/14 67.0 2.62 2.71
AET 140530C00067500 C 05/30/14 67.5 2.32 2.46
AET 140530C00068000 C 05/30/14 68.0 2.08 2.19
AET 140530C00068500 C 05/30/14 68.5 1.85 1.95
AET 140530C00069000 C 05/30/14 69.0 1.61 1.72
AET 140530C00069500 C 05/30/14 69.5 1.41 1.51
AET 140530C00070000 C 05/30/14 70.0 1.24 1.31
AET 140530C00070500 C 05/30/14 70.5 1.08 1.16
AET 140530C00071000 C 05/30/14 71.0 0.93 0.99
AET 140530C00071500 C 05/30/14 71.5 0.79 0.87
AET 140530C00072000 C 05/30/14 72.0 0.68 0.75
AET 140530C00072500 C 05/30/14 72.5 0.59 0.64
AET 140530C00073000 C 05/30/14 73.0 0.49 0.55
AET 140530C00073500 C 05/30/14 73.5 0.40 0.48
AET 140530C00074000 C 05/30/14 74.0 0.36 0.40
AET 140530C00074500 C 05/30/14 74.5 0.27 0.36
AET 140530C00075000 C 05/30/14 75.0 0.23 0.31
AET 140530C00076000 C 05/30/14 76.0 0.16 0.23
AET 140530C00077000 C 05/30/14 77.0 0.12 0.16
AET 140530C00078000 C 05/30/14 78.0 0.09 0.13
AET 140530C00079000 C 05/30/14 79.0 0.02 0.16
AET 140530C00080000 C 05/30/14 80.0 0.00 0.15
AET 140530C00081000 C 05/30/14 81.0 0.00 0.15
AET 140530C00082000 C 05/30/14 82.0 0.00 0.13
AET 140530C00083000 C 05/30/14 83.0 0.00 0.09
AET 140530C00084000 C 05/30/14 84.0 0.00 0.09
AET 140530C00085000 C 05/30/14 85.0 0.00 0.06
AET 140530C00086000 C 05/30/14 86.0 0.00 0.05
AET 140530C00087000 C 05/30/14 87.0 0.00 0.04
AET 140530C00088000 C 05/30/14 88.0 0.00 0.05
AET 140530P00065000 P 05/30/14 65.0 1.14 1.21
AET 140530P00067000 P 05/30/14 67.0 1.83 1.92
AET 140530P00067500 P 05/30/14 67.5 2.06 2.14
AET 140530P00068000 P 05/30/14 68.0 2.30 2.39
AET 140530P00068500 P 05/30/14 68.5 2.55 2.65
AET 140530P00069000 P 05/30/14 69.0 2.80 2.94
AET 140530P00069500 P 05/30/14 69.5 3.10 3.25
AET 140530P00070000 P 05/30/14 70.0 3.40 3.60
AET 140530P00070500 P 05/30/14 70.5 3.70 3.90
AET 140530P00071000 P 05/30/14 71.0 4.05 4.25
AET 140530P00071500 P 05/30/14 71.5 4.40 4.65
AET 140530P00072000 P 05/30/14 72.0 4.75 5.05
AET 140530P00072500 P 05/30/14 72.5 5.25 5.40
AET 140530P00073000 P 05/30/14 73.0 5.40 5.95
AET 140530P00073500 P 05/30/14 73.5 5.65 6.40
AET 140530P00074000 P 05/30/14 74.0 6.05 7.10
AET 140530P00074500 P 05/30/14 74.5 6.50 7.25
AET 140530P00075000 P 05/30/14 75.0 7.00 7.95
AET 140530P00076000 P 05/30/14 76.0 7.80 8.80
AET 140530P00077000 P 05/30/14 77.0 8.85 9.70
AET 140530P00078000 P 05/30/14 78.0 9.65 10.60
AET 140530P00079000 P 05/30/14 79.0 10.70 11.60
AET 140530P00080000 P 05/30/14 80.0 11.65 12.55
AET 140530P00081000 P 05/30/14 81.0 12.70 13.80
AET 140530P00082000 P 05/30/14 82.0 13.70 14.60
AET 140530P00083000 P 05/30/14 83.0 14.70 15.90
AET 140530P00084000 P 05/30/14 84.0 15.70 16.85
AET 140530P00085000 P 05/30/14 85.0 16.75 17.80
AET 140530P00086000 P 05/30/14 86.0 17.70 18.80
AET 140530P00087000 P 05/30/14 87.0 18.75 19.85
AET 140530P00088000 P 05/30/14 88.0 19.75 20.80
AET 140719C00035000 C 07/19/14 35.0 32.00 33.60
AET 140719C00040000 C 07/19/14 40.0 27.05 28.70
AET 140719C00045000 C 07/19/14 45.0 21.95 23.75
AET 140719C00050000 C 07/19/14 50.0 17.50 18.70
AET 140719C00055000 C 07/19/14 55.0 12.55 13.75
AET 140719C00060000 C 07/19/14 60.0 8.30 8.65
AET 140719C00065000 C 07/19/14 65.0 4.65 4.75
AET 140719C00070000 C 07/19/14 70.0 2.01 2.06
AET 140719C00075000 C 07/19/14 75.0 0.70 0.73
AET 140719C00080000 C 07/19/14 80.0 0.18 0.23
AET 140719C00085000 C 07/19/14 85.0 0.05 0.09
AET 140719C00090000 C 07/19/14 90.0 0.00 0.09
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 0.05
AET 140719P00045000 P 07/19/14 45.0 0.00 0.15
AET 140719P00050000 P 07/19/14 50.0 0.08 0.17
AET 140719P00055000 P 07/19/14 55.0 0.30 0.34
AET 140719P00060000 P 07/19/14 60.0 0.81 0.85
AET 140719P00065000 P 07/19/14 65.0 2.01 2.04
AET 140719P00070000 P 07/19/14 70.0 4.30 4.45
AET 140719P00075000 P 07/19/14 75.0 8.00 8.20
AET 140719P00080000 P 07/19/14 80.0 11.95 12.85
AET 140719P00085000 P 07/19/14 85.0 16.70 17.80
AET 140719P00090000 P 07/19/14 90.0 21.65 23.20
AET 140719P00095000 P 07/19/14 95.0 26.70 27.90
AET 141018C00035000 C 10/18/14 35.0 32.00 33.55
AET 141018C00040000 C 10/18/14 40.0 26.95 28.70
AET 141018C00045000 C 10/18/14 45.0 22.50 23.75
AET 141018C00050000 C 10/18/14 50.0 17.50 18.95
AET 141018C00055000 C 10/18/14 55.0 13.35 13.80
AET 141018C00060000 C 10/18/14 60.0 9.35 9.55
AET 141018C00065000 C 10/18/14 65.0 5.95 6.10
AET 141018C00070000 C 10/18/14 70.0 3.40 3.50
AET 141018C00075000 C 10/18/14 75.0 1.75 1.83
AET 141018C00080000 C 10/18/14 80.0 0.81 0.86
AET 141018C00085000 C 10/18/14 85.0 0.32 0.38
AET 141018C00090000 C 10/18/14 90.0 0.05 0.19
AET 141018C00095000 C 10/18/14 95.0 0.00 0.10
AET 141018C00100000 C 10/18/14 100.0 0.00 0.09
AET 141018C00105000 C 10/18/14 105.0 0.00 0.09
AET 141018P00035000 P 10/18/14 35.0 0.00 0.10
AET 141018P00040000 P 10/18/14 40.0 0.07 0.19
AET 141018P00045000 P 10/18/14 45.0 0.20 0.25
AET 141018P00050000 P 10/18/14 50.0 0.42 0.48
AET 141018P00055000 P 10/18/14 55.0 0.87 0.94
AET 141018P00060000 P 10/18/14 60.0 1.80 1.86
AET 141018P00065000 P 10/18/14 65.0 3.40 3.50
AET 141018P00070000 P 10/18/14 70.0 5.85 5.95
AET 141018P00075000 P 10/18/14 75.0 9.20 9.35
AET 141018P00080000 P 10/18/14 80.0 13.15 13.55
AET 141018P00085000 P 10/18/14 85.0 17.20 18.65
AET 141018P00090000 P 10/18/14 90.0 21.70 23.30
AET 141018P00095000 P 10/18/14 95.0 26.70 28.10
AET 141018P00100000 P 10/18/14 100.0 31.65 33.25
AET 141018P00105000 P 10/18/14 105.0 36.65 38.50
AET 150117C00020000 C 01/17/15 20.0 47.65 48.00
AET 150117C00023000 C 01/17/15 23.0 44.70 45.00
AET 150117C00025000 C 01/17/15 25.0 42.70 43.00
AET 150117C00028000 C 01/17/15 28.0 39.70 40.00
AET 150117C00030000 C 01/17/15 30.0 37.70 38.00
AET 150117C00033000 C 01/17/15 33.0 34.70 35.05
AET 150117C00035000 C 01/17/15 35.0 32.60 33.00
AET 150117C00037000 C 01/17/15 37.0 30.60 31.55
AET 150117C00040000 C 01/17/15 40.0 27.60 28.10
AET 150117C00042000 C 01/17/15 42.0 25.60 26.15
AET 150117C00045000 C 01/17/15 45.0 22.65 23.70
AET 150117C00047000 C 01/17/15 47.0 20.85 21.30
AET 150117C00050000 C 01/17/15 50.0 18.20 19.00
AET 150117C00055000 C 01/17/15 55.0 14.05 14.25
AET 150117C00060000 C 01/17/15 60.0 10.15 10.45
AET 150117C00065000 C 01/17/15 65.0 7.00 7.15
AET 150117C00070000 C 01/17/15 70.0 4.55 4.65
AET 150117C00075000 C 01/17/15 75.0 2.76 2.84
AET 150117C00080000 C 01/17/15 80.0 1.58 1.65
AET 150117C00085000 C 01/17/15 85.0 0.86 0.93
AET 150117C00090000 C 01/17/15 90.0 0.45 0.51
AET 150117C00095000 C 01/17/15 95.0 0.23 0.29
AET 150117C00100000 C 01/17/15 100.0 0.10 0.19
AET 150117P00020000 P 01/17/15 20.0 0.00 0.05
AET 150117P00023000 P 01/17/15 23.0 0.00 0.06
AET 150117P00025000 P 01/17/15 25.0 0.00 0.06
AET 150117P00028000 P 01/17/15 28.0 0.00 0.08
AET 150117P00030000 P 01/17/15 30.0 0.05 0.11
AET 150117P00033000 P 01/17/15 33.0 0.07 0.14
AET 150117P00035000 P 01/17/15 35.0 0.10 0.17
AET 150117P00037000 P 01/17/15 37.0 0.13 0.21
AET 150117P00040000 P 01/17/15 40.0 0.24 0.28
AET 150117P00042000 P 01/17/15 42.0 0.31 0.37
AET 150117P00045000 P 01/17/15 45.0 0.46 0.52
AET 150117P00047000 P 01/17/15 47.0 0.59 0.67
AET 150117P00050000 P 01/17/15 50.0 0.87 0.93
AET 150117P00055000 P 01/17/15 55.0 1.60 1.66
AET 150117P00060000 P 01/17/15 60.0 2.78 2.85
AET 150117P00065000 P 01/17/15 65.0 4.60 4.70
AET 150117P00070000 P 01/17/15 70.0 7.10 7.25
AET 150117P00075000 P 01/17/15 75.0 10.30 10.45
AET 150117P00080000 P 01/17/15 80.0 14.05 14.45
AET 150117P00085000 P 01/17/15 85.0 18.10 18.85
AET 150117P00090000 P 01/17/15 90.0 22.50 23.25
AET 150117P00095000 P 01/17/15 95.0 27.65 28.20
AET 150117P00100000 P 01/17/15 100.0 32.50 33.00
AET 160115C00040000 C 01/15/16 40.0 28.15 28.55
AET 160115C00045000 C 01/15/16 45.0 23.65 24.65
AET 160115C00050000 C 01/15/16 50.0 19.80 20.05
AET 160115C00055000 C 01/15/16 55.0 15.95 16.90
AET 160115C00060000 C 01/15/16 60.0 12.95 13.35
AET 160115C00065000 C 01/15/16 65.0 10.10 10.55
AET 160115C00070000 C 01/15/16 70.0 7.85 8.10
AET 160115C00075000 C 01/15/16 75.0 6.05 6.25
AET 160115C00080000 C 01/15/16 80.0 4.50 4.70
AET 160115C00085000 C 01/15/16 85.0 3.25 3.50
AET 160115C00090000 C 01/15/16 90.0 2.42 2.63
AET 160115C00095000 C 01/15/16 95.0 1.70 1.95
AET 160115C00100000 C 01/15/16 100.0 1.23 1.40
AET 160115C00105000 C 01/15/16 105.0 0.87 1.01
AET 160115C00110000 C 01/15/16 110.0 0.47 0.72
AET 160115P00040000 P 01/15/16 40.0 1.16 1.26
AET 160115P00045000 P 01/15/16 45.0 1.85 2.04
AET 160115P00050000 P 01/15/16 50.0 2.87 2.98
AET 160115P00055000 P 01/15/16 55.0 4.25 4.40
AET 160115P00060000 P 01/15/16 60.0 6.00 6.15
AET 160115P00065000 P 01/15/16 65.0 8.20 8.45
AET 160115P00070000 P 01/15/16 70.0 10.85 11.05
AET 160115P00075000 P 01/15/16 75.0 13.90 14.20
AET 160115P00080000 P 01/15/16 80.0 17.30 17.80
AET 160115P00085000 P 01/15/16 85.0 21.10 21.80
AET 160115P00090000 P 01/15/16 90.0 25.15 25.90
AET 160115P00095000 P 01/15/16 95.0 29.35 30.10
AET 160115P00100000 P 01/15/16 100.0 33.50 34.50
AET 160115P00105000 P 01/15/16 105.0 38.50 39.10
AET 160115P00110000 P 01/15/16 110.0 43.15 43.60

OPRA data is delayed 15 minutes.