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 (2015-03-13)Premium Content

Aetna Inc (AET)
As of Mar 31 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 150402C00065000 C 04/02/15 65.0 41.80 43.25
AET 150402C00070000 C 04/02/15 70.0 36.75 37.75
AET 150402C00075000 C 04/02/15 75.0 31.80 33.30
AET 150402C00080000 C 04/02/15 80.0 26.80 28.30
AET 150402C00081000 C 04/02/15 81.0 25.85 27.20
AET 150402C00082000 C 04/02/15 82.0 24.85 26.25
AET 150402C00083000 C 04/02/15 83.0 23.95 25.15
AET 150402C00084000 C 04/02/15 84.0 23.00 24.15
AET 150402C00085000 C 04/02/15 85.0 22.00 23.15
AET 150402C00085500 C 04/02/15 85.5 21.50 22.65
AET 150402C00086000 C 04/02/15 86.0 21.00 22.15
AET 150402C00086500 C 04/02/15 86.5 20.50 21.65
AET 150402C00087000 C 04/02/15 87.0 20.00 21.15
AET 150402C00087500 C 04/02/15 87.5 19.45 20.65
AET 150402C00088000 C 04/02/15 88.0 19.00 20.15
AET 150402C00088500 C 04/02/15 88.5 18.50 19.65
AET 150402C00089000 C 04/02/15 89.0 18.00 19.15
AET 150402C00089500 C 04/02/15 89.5 17.45 18.65
AET 150402C00090000 C 04/02/15 90.0 17.00 18.15
AET 150402C00090500 C 04/02/15 90.5 16.50 17.65
AET 150402C00091000 C 04/02/15 91.0 16.00 17.20
AET 150402C00091500 C 04/02/15 91.5 15.50 16.70
AET 150402C00092000 C 04/02/15 92.0 15.00 16.25
AET 150402C00092500 C 04/02/15 92.5 14.50 15.70
AET 150402C00093000 C 04/02/15 93.0 14.00 15.25
AET 150402C00093500 C 04/02/15 93.5 13.50 14.75
AET 150402C00094000 C 04/02/15 94.0 13.00 14.30
AET 150402C00094500 C 04/02/15 94.5 12.50 13.85
AET 150402C00095000 C 04/02/15 95.0 11.95 13.40
AET 150402C00095500 C 04/02/15 95.5 11.50 12.40
AET 150402C00096000 C 04/02/15 96.0 11.00 11.90
AET 150402C00096500 C 04/02/15 96.5 10.55 11.40
AET 150402C00097000 C 04/02/15 97.0 9.95 10.95
AET 150402C00097500 C 04/02/15 97.5 9.50 10.85
AET 150402C00098000 C 04/02/15 98.0 9.00 10.30
AET 150402C00098500 C 04/02/15 98.5 8.55 9.80
AET 150402C00099000 C 04/02/15 99.0 8.05 9.30
AET 150402C00099500 C 04/02/15 99.5 7.55 8.35
AET 150402C00100000 C 04/02/15 100.0 7.05 7.85
AET 150402C00101000 C 04/02/15 101.0 6.10 6.90
AET 150402C00102000 C 04/02/15 102.0 5.05 5.85
AET 150402C00103000 C 04/02/15 103.0 4.05 4.85
AET 150402C00104000 C 04/02/15 104.0 3.10 3.90
AET 150402C00105000 C 04/02/15 105.0 2.23 2.85
AET 150402C00106000 C 04/02/15 106.0 1.41 1.83
AET 150402C00107000 C 04/02/15 107.0 0.82 0.93
AET 150402C00108000 C 04/02/15 108.0 0.37 0.44
AET 150402C00109000 C 04/02/15 109.0 0.13 0.18
AET 150402C00110000 C 04/02/15 110.0 0.04 0.13
AET 150402C00111000 C 04/02/15 111.0 0.00 0.13
AET 150402C00112000 C 04/02/15 112.0 0.00 0.20
AET 150402C00113000 C 04/02/15 113.0 0.00 0.13
AET 150402C00114000 C 04/02/15 114.0 0.00 0.13
AET 150402C00115000 C 04/02/15 115.0 0.00 0.13
AET 150402C00116000 C 04/02/15 116.0 0.00 0.13
AET 150402C00117000 C 04/02/15 117.0 0.00 0.13
AET 150402C00118000 C 04/02/15 118.0 0.00 0.13
AET 150402C00119000 C 04/02/15 119.0 0.00 0.13
AET 150402C00120000 C 04/02/15 120.0 0.00 0.05
AET 150402C00121000 C 04/02/15 121.0 0.00 0.08
AET 150402C00122000 C 04/02/15 122.0 0.00 0.06
AET 150402C00123000 C 04/02/15 123.0 0.00 0.04
AET 150402C00124000 C 04/02/15 124.0 0.00 0.04
AET 150402C00125000 C 04/02/15 125.0 0.00 0.04
AET 150402C00130000 C 04/02/15 130.0 0.00 0.03
AET 150402C00135000 C 04/02/15 135.0 0.00 0.03
AET 150402C00140000 C 04/02/15 140.0 0.00 0.03
AET 150402C00145000 C 04/02/15 145.0 0.00 0.03
AET 150402P00065000 P 04/02/15 65.0 0.00 0.03
AET 150402P00070000 P 04/02/15 70.0 0.00 0.03
AET 150402P00075000 P 04/02/15 75.0 0.00 0.03
AET 150402P00080000 P 04/02/15 80.0 0.00 0.03
AET 150402P00081000 P 04/02/15 81.0 0.00 0.03
AET 150402P00082000 P 04/02/15 82.0 0.00 0.03
AET 150402P00083000 P 04/02/15 83.0 0.00 0.03
AET 150402P00084000 P 04/02/15 84.0 0.00 0.03
AET 150402P00085000 P 04/02/15 85.0 0.00 0.03
AET 150402P00085500 P 04/02/15 85.5 0.00 0.03
AET 150402P00086000 P 04/02/15 86.0 0.00 0.03
AET 150402P00086500 P 04/02/15 86.5 0.00 0.03
AET 150402P00087000 P 04/02/15 87.0 0.00 0.03
AET 150402P00087500 P 04/02/15 87.5 0.00 0.03
AET 150402P00088000 P 04/02/15 88.0 0.00 0.03
AET 150402P00088500 P 04/02/15 88.5 0.00 0.03
AET 150402P00089000 P 04/02/15 89.0 0.00 0.03
AET 150402P00089500 P 04/02/15 89.5 0.00 0.04
AET 150402P00090000 P 04/02/15 90.0 0.00 0.04
AET 150402P00090500 P 04/02/15 90.5 0.00 0.04
AET 150402P00091000 P 04/02/15 91.0 0.00 0.04
AET 150402P00091500 P 04/02/15 91.5 0.00 0.04
AET 150402P00092000 P 04/02/15 92.0 0.00 0.04
AET 150402P00092500 P 04/02/15 92.5 0.00 0.05
AET 150402P00093000 P 04/02/15 93.0 0.00 0.01
AET 150402P00093500 P 04/02/15 93.5 0.00 0.08
AET 150402P00094000 P 04/02/15 94.0 0.00 0.10
AET 150402P00094500 P 04/02/15 94.5 0.00 0.13
AET 150402P00095000 P 04/02/15 95.0 0.00 0.13
AET 150402P00095500 P 04/02/15 95.5 0.00 0.13
AET 150402P00096000 P 04/02/15 96.0 0.00 0.14
AET 150402P00096500 P 04/02/15 96.5 0.00 0.13
AET 150402P00097000 P 04/02/15 97.0 0.00 0.14
AET 150402P00097500 P 04/02/15 97.5 0.00 0.13
AET 150402P00098000 P 04/02/15 98.0 0.00 0.14
AET 150402P00098500 P 04/02/15 98.5 0.00 0.17
AET 150402P00099000 P 04/02/15 99.0 0.00 0.13
AET 150402P00099500 P 04/02/15 99.5 0.00 0.15
AET 150402P00100000 P 04/02/15 100.0 0.00 0.10
AET 150402P00101000 P 04/02/15 101.0 0.00 0.17
AET 150402P00102000 P 04/02/15 102.0 0.01 0.13
AET 150402P00103000 P 04/02/15 103.0 0.01 0.20
AET 150402P00104000 P 04/02/15 104.0 0.03 0.10
AET 150402P00105000 P 04/02/15 105.0 0.06 0.18
AET 150402P00106000 P 04/02/15 106.0 0.23 0.29
AET 150402P00107000 P 04/02/15 107.0 0.52 0.59
AET 150402P00108000 P 04/02/15 108.0 1.03 1.16
AET 150402P00109000 P 04/02/15 109.0 1.30 2.10
AET 150402P00110000 P 04/02/15 110.0 1.91 3.00
AET 150402P00111000 P 04/02/15 111.0 2.80 4.00
AET 150402P00112000 P 04/02/15 112.0 3.75 5.00
AET 150402P00113000 P 04/02/15 113.0 4.75 6.00
AET 150402P00114000 P 04/02/15 114.0 5.70 7.00
AET 150402P00115000 P 04/02/15 115.0 6.60 8.10
AET 150402P00116000 P 04/02/15 116.0 7.75 9.00
AET 150402P00117000 P 04/02/15 117.0 8.75 10.00
AET 150402P00118000 P 04/02/15 118.0 9.70 11.05
AET 150402P00119000 P 04/02/15 119.0 10.65 12.10
AET 150402P00120000 P 04/02/15 120.0 11.70 13.00
AET 150402P00121000 P 04/02/15 121.0 12.80 14.00
AET 150402P00122000 P 04/02/15 122.0 13.80 15.00
AET 150402P00123000 P 04/02/15 123.0 14.85 16.05
AET 150402P00124000 P 04/02/15 124.0 15.75 17.20
AET 150402P00125000 P 04/02/15 125.0 16.75 18.20
AET 150402P00130000 P 04/02/15 130.0 21.75 23.20
AET 150402P00135000 P 04/02/15 135.0 26.75 28.20
AET 150402P00140000 P 04/02/15 140.0 31.75 33.20
AET 150402P00145000 P 04/02/15 145.0 36.75 38.20
AET 150410C00085000 C 04/10/15 85.0 22.00 23.20
AET 150410C00087000 C 04/10/15 87.0 19.95 21.20
AET 150410C00088000 C 04/10/15 88.0 18.95 20.30
AET 150410C00089000 C 04/10/15 89.0 18.00 19.30
AET 150410C00090000 C 04/10/15 90.0 17.00 18.35
AET 150410C00090500 C 04/10/15 90.5 16.45 18.00
AET 150410C00091000 C 04/10/15 91.0 16.00 17.45
AET 150410C00091500 C 04/10/15 91.5 15.45 16.95
AET 150410C00092000 C 04/10/15 92.0 14.95 16.45
AET 150410C00092500 C 04/10/15 92.5 14.50 16.00
AET 150410C00093000 C 04/10/15 93.0 13.95 15.50
AET 150410C00093500 C 04/10/15 93.5 13.50 15.00
AET 150410C00094000 C 04/10/15 94.0 13.00 14.55
AET 150410C00094500 C 04/10/15 94.5 12.50 13.90
AET 150410C00095000 C 04/10/15 95.0 12.00 13.50
AET 150410C00095500 C 04/10/15 95.5 11.50 13.05
AET 150410C00096000 C 04/10/15 96.0 11.05 12.60
AET 150410C00096500 C 04/10/15 96.5 10.50 12.10
AET 150410C00097000 C 04/10/15 97.0 10.00 11.40
AET 150410C00097500 C 04/10/15 97.5 9.55 10.80
AET 150410C00098000 C 04/10/15 98.0 9.05 10.30
AET 150410C00098500 C 04/10/15 98.5 8.55 9.80
AET 150410C00099000 C 04/10/15 99.0 8.05 9.30
AET 150410C00099500 C 04/10/15 99.5 7.55 8.85
AET 150410C00100000 C 04/10/15 100.0 7.10 8.35
AET 150410C00101000 C 04/10/15 101.0 6.10 7.35
AET 150410C00102000 C 04/10/15 102.0 5.15 6.00
AET 150410C00103000 C 04/10/15 103.0 4.25 5.05
AET 150410C00104000 C 04/10/15 104.0 3.55 3.95
AET 150410C00105000 C 04/10/15 105.0 2.76 2.89
AET 150410C00106000 C 04/10/15 106.0 2.04 2.52
AET 150410C00107000 C 04/10/15 107.0 1.44 1.80
AET 150410C00108000 C 04/10/15 108.0 0.99 1.25
AET 150410C00109000 C 04/10/15 109.0 0.62 0.97
AET 150410C00110000 C 04/10/15 110.0 0.40 0.61
AET 150410C00111000 C 04/10/15 111.0 0.24 0.35
AET 150410C00112000 C 04/10/15 112.0 0.15 0.31
AET 150410C00113000 C 04/10/15 113.0 0.09 0.21
AET 150410C00114000 C 04/10/15 114.0 0.05 0.26
AET 150410C00115000 C 04/10/15 115.0 0.06 0.19
AET 150410C00116000 C 04/10/15 116.0 0.02 0.16
AET 150410C00117000 C 04/10/15 117.0 0.01 0.13
AET 150410C00118000 C 04/10/15 118.0 0.00 0.13
AET 150410C00119000 C 04/10/15 119.0 0.00 0.13
AET 150410C00120000 C 04/10/15 120.0 0.00 0.13
AET 150410C00125000 C 04/10/15 125.0 0.00 0.13
AET 150410P00085000 P 04/10/15 85.0 0.00 0.06
AET 150410P00087000 P 04/10/15 87.0 0.00 0.11
AET 150410P00088000 P 04/10/15 88.0 0.00 0.15
AET 150410P00089000 P 04/10/15 89.0 0.01 0.15
AET 150410P00090000 P 04/10/15 90.0 0.01 0.16
AET 150410P00090500 P 04/10/15 90.5 0.01 0.16
AET 150410P00091000 P 04/10/15 91.0 0.01 0.16
AET 150410P00091500 P 04/10/15 91.5 0.01 0.16
AET 150410P00092000 P 04/10/15 92.0 0.01 0.13
AET 150410P00092500 P 04/10/15 92.5 0.02 0.09
AET 150410P00093000 P 04/10/15 93.0 0.02 0.16
AET 150410P00093500 P 04/10/15 93.5 0.02 0.16
AET 150410P00094000 P 04/10/15 94.0 0.02 0.14
AET 150410P00094500 P 04/10/15 94.5 0.02 0.17
AET 150410P00095000 P 04/10/15 95.0 0.01 0.17
AET 150410P00095500 P 04/10/15 95.5 0.02 0.18
AET 150410P00096000 P 04/10/15 96.0 0.03 0.19
AET 150410P00096500 P 04/10/15 96.5 0.04 0.14
AET 150410P00097000 P 04/10/15 97.0 0.05 0.24
AET 150410P00097500 P 04/10/15 97.5 0.02 0.25
AET 150410P00098000 P 04/10/15 98.0 0.06 0.26
AET 150410P00098500 P 04/10/15 98.5 0.07 0.23
AET 150410P00099000 P 04/10/15 99.0 0.05 0.19
AET 150410P00099500 P 04/10/15 99.5 0.05 0.33
AET 150410P00100000 P 04/10/15 100.0 0.08 0.35
AET 150410P00101000 P 04/10/15 101.0 0.11 0.31
AET 150410P00102000 P 04/10/15 102.0 0.16 0.39
AET 150410P00103000 P 04/10/15 103.0 0.30 0.36
AET 150410P00104000 P 04/10/15 104.0 0.45 0.51
AET 150410P00105000 P 04/10/15 105.0 0.66 0.74
AET 150410P00106000 P 04/10/15 106.0 0.94 1.04
AET 150410P00107000 P 04/10/15 107.0 1.34 1.46
AET 150410P00108000 P 04/10/15 108.0 1.88 1.97
AET 150410P00109000 P 04/10/15 109.0 2.52 2.65
AET 150410P00110000 P 04/10/15 110.0 3.10 3.45
AET 150410P00111000 P 04/10/15 111.0 3.45 4.45
AET 150410P00112000 P 04/10/15 112.0 4.25 5.40
AET 150410P00113000 P 04/10/15 113.0 5.15 6.35
AET 150410P00114000 P 04/10/15 114.0 6.05 7.35
AET 150410P00115000 P 04/10/15 115.0 7.05 8.35
AET 150410P00116000 P 04/10/15 116.0 8.05 9.30
AET 150410P00117000 P 04/10/15 117.0 9.05 10.30
AET 150410P00118000 P 04/10/15 118.0 9.95 11.30
AET 150410P00119000 P 04/10/15 119.0 10.85 12.35
AET 150410P00120000 P 04/10/15 120.0 11.85 13.30
AET 150410P00125000 P 04/10/15 125.0 16.85 18.35
AET 150417C00040000 C 04/17/15 40.0 66.75 67.75
AET 150417C00045000 C 04/17/15 45.0 61.80 63.30
AET 150417C00050000 C 04/17/15 50.0 56.80 58.30
AET 150417C00055000 C 04/17/15 55.0 51.80 53.30
AET 150417C00060000 C 04/17/15 60.0 46.80 48.30
AET 150417C00065000 C 04/17/15 65.0 41.80 43.30
AET 150417C00070000 C 04/17/15 70.0 36.80 38.25
AET 150417C00075000 C 04/17/15 75.0 31.80 33.30
AET 150417C00076000 C 04/17/15 76.0 30.80 32.30
AET 150417C00077000 C 04/17/15 77.0 29.75 30.75
AET 150417C00078000 C 04/17/15 78.0 28.75 29.75
AET 150417C00079000 C 04/17/15 79.0 27.65 29.25
AET 150417C00080000 C 04/17/15 80.0 26.95 28.15
AET 150417C00081000 C 04/17/15 81.0 25.65 27.20
AET 150417C00082000 C 04/17/15 82.0 25.00 26.20
AET 150417C00082500 C 04/17/15 82.5 24.50 25.70
AET 150417C00083000 C 04/17/15 83.0 24.00 25.20
AET 150417C00083500 C 04/17/15 83.5 23.50 24.70
AET 150417C00084000 C 04/17/15 84.0 23.00 24.25
AET 150417C00084500 C 04/17/15 84.5 22.50 23.75
AET 150417C00085000 C 04/17/15 85.0 22.00 22.70
AET 150417C00085500 C 04/17/15 85.5 21.50 22.85
AET 150417C00086000 C 04/17/15 86.0 21.00 22.35
AET 150417C00086500 C 04/17/15 86.5 20.50 21.85
AET 150417C00087000 C 04/17/15 87.0 19.95 21.40
AET 150417C00087500 C 04/17/15 87.5 19.45 20.90
AET 150417C00088000 C 04/17/15 88.0 18.95 20.40
AET 150417C00088500 C 04/17/15 88.5 18.45 20.05
AET 150417C00089000 C 04/17/15 89.0 17.95 19.55
AET 150417C00089500 C 04/17/15 89.5 17.45 19.05
AET 150417C00090000 C 04/17/15 90.0 17.05 17.70
AET 150417C00090500 C 04/17/15 90.5 16.45 18.05
AET 150417C00091000 C 04/17/15 91.0 16.00 17.55
AET 150417C00091500 C 04/17/15 91.5 15.50 17.10
AET 150417C00092000 C 04/17/15 92.0 15.00 16.60
AET 150417C00092500 C 04/17/15 92.5 14.50 15.80
AET 150417C00093000 C 04/17/15 93.0 14.00 15.30
AET 150417C00093500 C 04/17/15 93.5 13.50 15.10
AET 150417C00094000 C 04/17/15 94.0 13.00 13.95
AET 150417C00094500 C 04/17/15 94.5 12.50 13.45
AET 150417C00095000 C 04/17/15 95.0 12.05 12.65
AET 150417C00095500 C 04/17/15 95.5 11.55 12.45
AET 150417C00096000 C 04/17/15 96.0 11.05 11.95
AET 150417C00096500 C 04/17/15 96.5 10.55 11.45
AET 150417C00097000 C 04/17/15 97.0 10.05 10.95
AET 150417C00097500 C 04/17/15 97.5 9.55 10.45
AET 150417C00098000 C 04/17/15 98.0 9.10 9.95
AET 150417C00098500 C 04/17/15 98.5 8.65 9.45
AET 150417C00099000 C 04/17/15 99.0 8.15 8.95
AET 150417C00099500 C 04/17/15 99.5 7.65 8.85
AET 150417C00100000 C 04/17/15 100.0 7.20 8.00
AET 150417C00101000 C 04/17/15 101.0 6.25 7.05
AET 150417C00102000 C 04/17/15 102.0 5.40 5.95
AET 150417C00103000 C 04/17/15 103.0 4.65 5.00
AET 150417C00104000 C 04/17/15 104.0 3.80 4.00
AET 150417C00105000 C 04/17/15 105.0 3.10 3.25
AET 150417C00106000 C 04/17/15 106.0 2.44 2.55
AET 150417C00107000 C 04/17/15 107.0 1.88 1.94
AET 150417C00108000 C 04/17/15 108.0 1.39 1.47
AET 150417C00109000 C 04/17/15 109.0 1.00 1.08
AET 150417C00110000 C 04/17/15 110.0 0.72 0.78
AET 150417C00111000 C 04/17/15 111.0 0.51 0.58
AET 150417C00112000 C 04/17/15 112.0 0.34 0.45
AET 150417C00113000 C 04/17/15 113.0 0.25 0.33
AET 150417C00114000 C 04/17/15 114.0 0.17 0.26
AET 150417C00115000 C 04/17/15 115.0 0.14 0.21
AET 150417C00116000 C 04/17/15 116.0 0.07 0.19
AET 150417C00117000 C 04/17/15 117.0 0.04 0.17
AET 150417C00118000 C 04/17/15 118.0 0.02 0.17
AET 150417C00119000 C 04/17/15 119.0 0.01 0.16
AET 150417C00120000 C 04/17/15 120.0 0.02 0.15
AET 150417C00121000 C 04/17/15 121.0 0.01 0.15
AET 150417C00125000 C 04/17/15 125.0 0.00 0.12
AET 150417C00130000 C 04/17/15 130.0 0.00 0.09
AET 150417C00135000 C 04/17/15 135.0 0.00 0.08
AET 150417C00140000 C 04/17/15 140.0 0.00 0.07
AET 150417C00145000 C 04/17/15 145.0 0.00 0.04
AET 150417C00150000 C 04/17/15 150.0 0.00 0.04
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 0.03
AET 150417P00060000 P 04/17/15 60.0 0.00 0.03
AET 150417P00065000 P 04/17/15 65.0 0.00 0.03
AET 150417P00070000 P 04/17/15 70.0 0.00 0.03
AET 150417P00075000 P 04/17/15 75.0 0.00 0.02
AET 150417P00076000 P 04/17/15 76.0 0.00 0.04
AET 150417P00077000 P 04/17/15 77.0 0.00 0.05
AET 150417P00078000 P 04/17/15 78.0 0.00 0.07
AET 150417P00079000 P 04/17/15 79.0 0.00 0.08
AET 150417P00080000 P 04/17/15 80.0 0.01 0.08
AET 150417P00081000 P 04/17/15 81.0 0.00 0.08
AET 150417P00082000 P 04/17/15 82.0 0.00 0.08
AET 150417P00082500 P 04/17/15 82.5 0.00 0.08
AET 150417P00083000 P 04/17/15 83.0 0.00 0.08
AET 150417P00083500 P 04/17/15 83.5 0.00 0.08
AET 150417P00084000 P 04/17/15 84.0 0.00 0.08
AET 150417P00084500 P 04/17/15 84.5 0.01 0.09
AET 150417P00085000 P 04/17/15 85.0 0.01 0.09
AET 150417P00085500 P 04/17/15 85.5 0.01 0.09
AET 150417P00086000 P 04/17/15 86.0 0.01 0.09
AET 150417P00086500 P 04/17/15 86.5 0.01 0.09
AET 150417P00087000 P 04/17/15 87.0 0.01 0.09
AET 150417P00087500 P 04/17/15 87.5 0.02 0.09
AET 150417P00088000 P 04/17/15 88.0 0.02 0.09
AET 150417P00088500 P 04/17/15 88.5 0.02 0.09
AET 150417P00089000 P 04/17/15 89.0 0.02 0.09
AET 150417P00089500 P 04/17/15 89.5 0.03 0.09
AET 150417P00090000 P 04/17/15 90.0 0.02 0.09
AET 150417P00090500 P 04/17/15 90.5 0.03 0.09
AET 150417P00091000 P 04/17/15 91.0 0.04 0.09
AET 150417P00091500 P 04/17/15 91.5 0.04 0.10
AET 150417P00092000 P 04/17/15 92.0 0.05 0.10
AET 150417P00092500 P 04/17/15 92.5 0.05 0.10
AET 150417P00093000 P 04/17/15 93.0 0.05 0.11
AET 150417P00093500 P 04/17/15 93.5 0.06 0.11
AET 150417P00094000 P 04/17/15 94.0 0.06 0.12
AET 150417P00094500 P 04/17/15 94.5 0.06 0.13
AET 150417P00095000 P 04/17/15 95.0 0.07 0.13
AET 150417P00095500 P 04/17/15 95.5 0.08 0.14
AET 150417P00096000 P 04/17/15 96.0 0.08 0.15
AET 150417P00096500 P 04/17/15 96.5 0.10 0.17
AET 150417P00097000 P 04/17/15 97.0 0.09 0.18
AET 150417P00097500 P 04/17/15 97.5 0.14 0.20
AET 150417P00098000 P 04/17/15 98.0 0.15 0.21
AET 150417P00098500 P 04/17/15 98.5 0.15 0.23
AET 150417P00099000 P 04/17/15 99.0 0.19 0.25
AET 150417P00099500 P 04/17/15 99.5 0.23 0.28
AET 150417P00100000 P 04/17/15 100.0 0.24 0.31
AET 150417P00101000 P 04/17/15 101.0 0.32 0.39
AET 150417P00102000 P 04/17/15 102.0 0.39 0.50
AET 150417P00103000 P 04/17/15 103.0 0.59 0.66
AET 150417P00104000 P 04/17/15 104.0 0.68 0.85
AET 150417P00105000 P 04/17/15 105.0 1.05 1.10
AET 150417P00106000 P 04/17/15 106.0 1.36 1.45
AET 150417P00107000 P 04/17/15 107.0 1.78 1.87
AET 150417P00108000 P 04/17/15 108.0 2.28 2.40
AET 150417P00109000 P 04/17/15 109.0 2.84 3.05
AET 150417P00110000 P 04/17/15 110.0 3.55 3.75
AET 150417P00111000 P 04/17/15 111.0 4.10 4.55
AET 150417P00112000 P 04/17/15 112.0 4.50 5.55
AET 150417P00113000 P 04/17/15 113.0 5.35 6.45
AET 150417P00114000 P 04/17/15 114.0 6.25 7.40
AET 150417P00115000 P 04/17/15 115.0 7.15 8.35
AET 150417P00116000 P 04/17/15 116.0 8.10 9.35
AET 150417P00117000 P 04/17/15 117.0 9.10 10.40
AET 150417P00118000 P 04/17/15 118.0 10.05 11.35
AET 150417P00119000 P 04/17/15 119.0 10.95 12.40
AET 150417P00120000 P 04/17/15 120.0 12.00 13.30
AET 150417P00121000 P 04/17/15 121.0 13.00 14.35
AET 150417P00125000 P 04/17/15 125.0 16.85 18.35
AET 150417P00130000 P 04/17/15 130.0 21.85 23.40
AET 150417P00135000 P 04/17/15 135.0 26.95 28.25
AET 150417P00140000 P 04/17/15 140.0 32.05 33.25
AET 150417P00145000 P 04/17/15 145.0 37.05 38.30
AET 150417P00150000 P 04/17/15 150.0 41.95 43.45
AET 150424C00080000 C 04/24/15 80.0 27.00 28.20
AET 150424C00085000 C 04/24/15 85.0 21.85 23.50
AET 150424C00086000 C 04/24/15 86.0 20.90 22.50
AET 150424C00087000 C 04/24/15 87.0 19.95 21.45
AET 150424C00088000 C 04/24/15 88.0 18.95 20.55
AET 150424C00089000 C 04/24/15 89.0 17.95 19.55
AET 150424C00090000 C 04/24/15 90.0 16.95 18.60
AET 150424C00091000 C 04/24/15 91.0 16.00 17.60
AET 150424C00092000 C 04/24/15 92.0 15.00 16.65
AET 150424C00093000 C 04/24/15 93.0 14.00 15.55
AET 150424C00093500 C 04/24/15 93.5 13.25 15.10
AET 150424C00094000 C 04/24/15 94.0 13.05 14.60
AET 150424C00094500 C 04/24/15 94.5 12.55 14.10
AET 150424C00095000 C 04/24/15 95.0 12.05 13.60
AET 150424C00095500 C 04/24/15 95.5 11.60 12.90
AET 150424C00096000 C 04/24/15 96.0 11.05 12.55
AET 150424C00096500 C 04/24/15 96.5 10.60 12.00
AET 150424C00097000 C 04/24/15 97.0 10.10 11.50
AET 150424C00097500 C 04/24/15 97.5 9.60 11.10
AET 150424C00098000 C 04/24/15 98.0 9.15 10.40
AET 150424C00098500 C 04/24/15 98.5 8.70 9.95
AET 150424C00099000 C 04/24/15 99.0 8.25 9.45
AET 150424C00099500 C 04/24/15 99.5 7.80 8.95
AET 150424C00100000 C 04/24/15 100.0 7.35 8.50
AET 150424C00101000 C 04/24/15 101.0 6.60 7.55
AET 150424C00102000 C 04/24/15 102.0 5.75 6.65
AET 150424C00103000 C 04/24/15 103.0 4.95 5.80
AET 150424C00104000 C 04/24/15 104.0 4.15 4.85
AET 150424C00105000 C 04/24/15 105.0 3.50 4.25
AET 150424C00106000 C 04/24/15 106.0 2.80 2.99
AET 150424C00107000 C 04/24/15 107.0 2.22 2.43
AET 150424C00108000 C 04/24/15 108.0 1.74 1.94
AET 150424C00109000 C 04/24/15 109.0 1.36 1.63
AET 150424C00110000 C 04/24/15 110.0 1.04 1.20
AET 150424C00111000 C 04/24/15 111.0 0.74 0.93
AET 150424C00112000 C 04/24/15 112.0 0.55 0.72
AET 150424C00113000 C 04/24/15 113.0 0.41 0.76
AET 150424C00114000 C 04/24/15 114.0 0.28 0.59
AET 150424C00115000 C 04/24/15 115.0 0.20 0.52
AET 150424C00116000 C 04/24/15 116.0 0.14 0.44
AET 150424C00117000 C 04/24/15 117.0 0.09 0.36
AET 150424C00118000 C 04/24/15 118.0 0.08 0.29
AET 150424C00119000 C 04/24/15 119.0 0.06 0.28
AET 150424C00120000 C 04/24/15 120.0 0.03 0.25
AET 150424C00125000 C 04/24/15 125.0 0.01 0.13
AET 150424P00080000 P 04/24/15 80.0 0.00 0.16
AET 150424P00085000 P 04/24/15 85.0 0.01 0.18
AET 150424P00086000 P 04/24/15 86.0 0.01 0.19
AET 150424P00087000 P 04/24/15 87.0 0.02 0.21
AET 150424P00088000 P 04/24/15 88.0 0.02 0.21
AET 150424P00089000 P 04/24/15 89.0 0.04 0.23
AET 150424P00090000 P 04/24/15 90.0 0.04 0.23
AET 150424P00091000 P 04/24/15 91.0 0.05 0.25
AET 150424P00092000 P 04/24/15 92.0 0.08 0.26
AET 150424P00093000 P 04/24/15 93.0 0.03 0.37
AET 150424P00093500 P 04/24/15 93.5 0.04 0.29
AET 150424P00094000 P 04/24/15 94.0 0.07 0.39
AET 150424P00094500 P 04/24/15 94.5 0.08 0.40
AET 150424P00095000 P 04/24/15 95.0 0.07 0.39
AET 150424P00095500 P 04/24/15 95.5 0.09 0.42
AET 150424P00096000 P 04/24/15 96.0 0.11 0.44
AET 150424P00096500 P 04/24/15 96.5 0.12 0.46
AET 150424P00097000 P 04/24/15 97.0 0.17 0.48
AET 150424P00097500 P 04/24/15 97.5 0.16 0.50
AET 150424P00098000 P 04/24/15 98.0 0.22 0.53
AET 150424P00098500 P 04/24/15 98.5 0.22 0.56
AET 150424P00099000 P 04/24/15 99.0 0.30 0.59
AET 150424P00099500 P 04/24/15 99.5 0.33 0.54
AET 150424P00100000 P 04/24/15 100.0 0.31 0.60
AET 150424P00101000 P 04/24/15 101.0 0.46 0.63
AET 150424P00102000 P 04/24/15 102.0 0.67 0.78
AET 150424P00103000 P 04/24/15 103.0 0.80 0.97
AET 150424P00104000 P 04/24/15 104.0 1.10 1.22
AET 150424P00105000 P 04/24/15 105.0 1.28 1.52
AET 150424P00106000 P 04/24/15 106.0 1.72 1.87
AET 150424P00107000 P 04/24/15 107.0 2.15 2.30
AET 150424P00108000 P 04/24/15 108.0 2.64 2.80
AET 150424P00109000 P 04/24/15 109.0 3.15 3.40
AET 150424P00110000 P 04/24/15 110.0 3.75 4.25
AET 150424P00111000 P 04/24/15 111.0 4.20 4.85
AET 150424P00112000 P 04/24/15 112.0 4.75 5.70
AET 150424P00113000 P 04/24/15 113.0 5.55 6.65
AET 150424P00114000 P 04/24/15 114.0 6.40 7.50
AET 150424P00115000 P 04/24/15 115.0 7.30 8.45
AET 150424P00116000 P 04/24/15 116.0 8.20 9.40
AET 150424P00117000 P 04/24/15 117.0 9.15 10.45
AET 150424P00118000 P 04/24/15 118.0 10.05 11.45
AET 150424P00119000 P 04/24/15 119.0 11.05 12.40
AET 150424P00120000 P 04/24/15 120.0 11.90 13.40
AET 150424P00125000 P 04/24/15 125.0 16.85 18.35
AET 150501C00085000 C 05/01/15 85.0 21.75 23.70
AET 150501C00087000 C 05/01/15 87.0 20.00 21.60
AET 150501C00088000 C 05/01/15 88.0 19.00 20.55
AET 150501C00089000 C 05/01/15 89.0 18.00 19.55
AET 150501C00090000 C 05/01/15 90.0 17.00 18.65
AET 150501C00091000 C 05/01/15 91.0 16.00 17.65
AET 150501C00092000 C 05/01/15 92.0 15.05 16.70
AET 150501C00093000 C 05/01/15 93.0 14.05 15.65
AET 150501C00093500 C 05/01/15 93.5 13.55 15.15
AET 150501C00094000 C 05/01/15 94.0 13.10 14.65
AET 150501C00094500 C 05/01/15 94.5 12.60 14.20
AET 150501C00095000 C 05/01/15 95.0 12.10 13.70
AET 150501C00095500 C 05/01/15 95.5 11.65 13.25
AET 150501C00096000 C 05/01/15 96.0 11.20 12.75
AET 150501C00096500 C 05/01/15 96.5 10.70 12.30
AET 150501C00097000 C 05/01/15 97.0 10.25 11.80
AET 150501C00097500 C 05/01/15 97.5 9.85 11.30
AET 150501C00098000 C 05/01/15 98.0 9.35 10.60
AET 150501C00098500 C 05/01/15 98.5 8.95 10.20
AET 150501C00099000 C 05/01/15 99.0 8.60 9.70
AET 150501C00099500 C 05/01/15 99.5 8.15 9.25
AET 150501C00100000 C 05/01/15 100.0 7.75 8.80
AET 150501C00101000 C 05/01/15 101.0 6.90 7.95
AET 150501C00102000 C 05/01/15 102.0 6.10 7.15
AET 150501C00103000 C 05/01/15 103.0 5.50 6.35
AET 150501C00104000 C 05/01/15 104.0 4.75 5.30
AET 150501C00105000 C 05/01/15 105.0 4.10 4.70
AET 150501C00106000 C 05/01/15 106.0 3.45 4.15
AET 150501C00107000 C 05/01/15 107.0 2.89 3.55
AET 150501C00108000 C 05/01/15 108.0 2.43 2.63
AET 150501C00109000 C 05/01/15 109.0 2.00 2.50
AET 150501C00110000 C 05/01/15 110.0 1.57 1.93
AET 150501C00111000 C 05/01/15 111.0 1.27 1.63
AET 150501C00112000 C 05/01/15 112.0 0.98 1.37
AET 150501C00113000 C 05/01/15 113.0 0.84 1.04
AET 150501C00114000 C 05/01/15 114.0 0.61 0.96
AET 150501C00115000 C 05/01/15 115.0 0.48 0.80
AET 150501C00116000 C 05/01/15 116.0 0.38 0.69
AET 150501C00117000 C 05/01/15 117.0 0.29 0.62
AET 150501C00118000 C 05/01/15 118.0 0.23 0.52
AET 150501C00119000 C 05/01/15 119.0 0.16 0.47
AET 150501C00120000 C 05/01/15 120.0 0.12 0.40
AET 150501C00125000 C 05/01/15 125.0 0.04 0.26
AET 150501P00085000 P 05/01/15 85.0 0.02 0.22
AET 150501P00087000 P 05/01/15 87.0 0.05 0.26
AET 150501P00088000 P 05/01/15 88.0 0.07 0.28
AET 150501P00089000 P 05/01/15 89.0 0.09 0.29
AET 150501P00090000 P 05/01/15 90.0 0.10 0.35
AET 150501P00091000 P 05/01/15 91.0 0.12 0.39
AET 150501P00092000 P 05/01/15 92.0 0.14 0.43
AET 150501P00093000 P 05/01/15 93.0 0.20 0.45
AET 150501P00093500 P 05/01/15 93.5 0.23 0.48
AET 150501P00094000 P 05/01/15 94.0 0.23 0.50
AET 150501P00094500 P 05/01/15 94.5 0.24 0.56
AET 150501P00095000 P 05/01/15 95.0 0.28 0.51
AET 150501P00095500 P 05/01/15 95.5 0.29 0.60
AET 150501P00096000 P 05/01/15 96.0 0.30 0.66
AET 150501P00096500 P 05/01/15 96.5 0.35 0.69
AET 150501P00097000 P 05/01/15 97.0 0.38 0.73
AET 150501P00097500 P 05/01/15 97.5 0.40 0.68
AET 150501P00098000 P 05/01/15 98.0 0.43 0.70
AET 150501P00098500 P 05/01/15 98.5 0.48 0.81
AET 150501P00099000 P 05/01/15 99.0 0.60 0.82
AET 150501P00099500 P 05/01/15 99.5 0.74 0.85
AET 150501P00100000 P 05/01/15 100.0 0.73 0.96
AET 150501P00101000 P 05/01/15 101.0 0.94 1.09
AET 150501P00102000 P 05/01/15 102.0 1.10 1.29
AET 150501P00103000 P 05/01/15 103.0 1.29 1.59
AET 150501P00104000 P 05/01/15 104.0 1.49 1.88
AET 150501P00105000 P 05/01/15 105.0 1.85 2.14
AET 150501P00106000 P 05/01/15 106.0 2.21 2.57
AET 150501P00107000 P 05/01/15 107.0 2.64 3.05
AET 150501P00108000 P 05/01/15 108.0 3.30 3.50
AET 150501P00109000 P 05/01/15 109.0 3.60 4.20
AET 150501P00110000 P 05/01/15 110.0 4.25 4.80
AET 150501P00111000 P 05/01/15 111.0 4.95 5.55
AET 150501P00112000 P 05/01/15 112.0 5.25 6.25
AET 150501P00113000 P 05/01/15 113.0 5.95 7.05
AET 150501P00114000 P 05/01/15 114.0 6.75 7.90
AET 150501P00115000 P 05/01/15 115.0 7.60 8.75
AET 150501P00116000 P 05/01/15 116.0 8.45 9.60
AET 150501P00117000 P 05/01/15 117.0 9.20 10.55
AET 150501P00118000 P 05/01/15 118.0 10.30 11.65
AET 150501P00119000 P 05/01/15 119.0 11.15 12.55
AET 150501P00120000 P 05/01/15 120.0 12.00 13.50
AET 150501P00125000 P 05/01/15 125.0 16.80 18.40
AET 150508C00095000 C 05/08/15 95.0 12.20 13.85
AET 150508C00096000 C 05/08/15 96.0 11.30 12.90
AET 150508C00097000 C 05/08/15 97.0 10.35 11.95
AET 150508C00097500 C 05/08/15 97.5 10.05 11.65
AET 150508C00098000 C 05/08/15 98.0 9.60 10.95
AET 150508C00098500 C 05/08/15 98.5 9.10 10.50
AET 150508C00099000 C 05/08/15 99.0 8.75 9.85
AET 150508C00099500 C 05/08/15 99.5 8.30 9.40
AET 150508C00100000 C 05/08/15 100.0 7.90 9.00
AET 150508C00101000 C 05/08/15 101.0 7.10 8.15
AET 150508C00102000 C 05/08/15 102.0 6.30 7.30
AET 150508C00103000 C 05/08/15 103.0 5.70 6.55
AET 150508C00104000 C 05/08/15 104.0 5.00 5.80
AET 150508C00105000 C 05/08/15 105.0 4.25 5.10
AET 150508C00106000 C 05/08/15 106.0 3.65 4.45
AET 150508C00107000 C 05/08/15 107.0 3.10 3.80
AET 150508C00108000 C 05/08/15 108.0 2.67 3.25
AET 150508C00109000 C 05/08/15 109.0 2.18 2.76
AET 150508C00110000 C 05/08/15 110.0 1.80 2.32
AET 150508C00111000 C 05/08/15 111.0 1.48 1.92
AET 150508C00112000 C 05/08/15 112.0 1.24 1.40
AET 150508C00113000 C 05/08/15 113.0 0.97 1.28
AET 150508C00114000 C 05/08/15 114.0 0.79 1.13
AET 150508C00115000 C 05/08/15 115.0 0.64 0.98
AET 150508C00116000 C 05/08/15 116.0 0.48 0.84
AET 150508C00117000 C 05/08/15 117.0 0.38 0.69
AET 150508C00118000 C 05/08/15 118.0 0.30 0.63
AET 150508C00119000 C 05/08/15 119.0 0.22 0.55
AET 150508C00120000 C 05/08/15 120.0 0.17 0.48
AET 150508C00121000 C 05/08/15 121.0 0.13 0.43
AET 150508C00122000 C 05/08/15 122.0 0.11 0.38
AET 150508C00123000 C 05/08/15 123.0 0.03 0.39
AET 150508C00125000 C 05/08/15 125.0 0.04 0.35
AET 150508P00095000 P 05/08/15 95.0 0.36 0.64
AET 150508P00096000 P 05/08/15 96.0 0.42 0.75
AET 150508P00097000 P 05/08/15 97.0 0.51 0.77
AET 150508P00097500 P 05/08/15 97.5 0.53 0.82
AET 150508P00098000 P 05/08/15 98.0 0.58 0.89
AET 150508P00098500 P 05/08/15 98.5 0.64 0.95
AET 150508P00099000 P 05/08/15 99.0 0.68 1.01
AET 150508P00099500 P 05/08/15 99.5 0.75 1.06
AET 150508P00100000 P 05/08/15 100.0 0.84 1.13
AET 150508P00101000 P 05/08/15 101.0 1.08 1.31
AET 150508P00102000 P 05/08/15 102.0 1.19 1.55
AET 150508P00103000 P 05/08/15 103.0 1.39 1.81
AET 150508P00104000 P 05/08/15 104.0 1.66 2.11
AET 150508P00105000 P 05/08/15 105.0 2.07 2.46
AET 150508P00106000 P 05/08/15 106.0 2.45 2.85
AET 150508P00107000 P 05/08/15 107.0 2.87 3.35
AET 150508P00108000 P 05/08/15 108.0 3.30 3.75
AET 150508P00109000 P 05/08/15 109.0 3.85 4.45
AET 150508P00110000 P 05/08/15 110.0 4.40 5.05
AET 150508P00111000 P 05/08/15 111.0 5.10 5.75
AET 150508P00112000 P 05/08/15 112.0 5.70 6.45
AET 150508P00113000 P 05/08/15 113.0 6.20 7.25
AET 150508P00114000 P 05/08/15 114.0 6.95 8.05
AET 150508P00115000 P 05/08/15 115.0 7.75 8.90
AET 150508P00116000 P 05/08/15 116.0 8.60 9.70
AET 150508P00117000 P 05/08/15 117.0 9.45 11.50
AET 150508P00118000 P 05/08/15 118.0 10.10 11.65
AET 150508P00119000 P 05/08/15 119.0 11.05 12.65
AET 150508P00120000 P 05/08/15 120.0 11.95 13.60
AET 150508P00121000 P 05/08/15 121.0 12.95 14.55
AET 150508P00122000 P 05/08/15 122.0 13.90 15.55
AET 150508P00123000 P 05/08/15 123.0 14.90 16.50
AET 150508P00125000 P 05/08/15 125.0 16.85 18.45
AET 150515C00060000 C 05/15/15 60.0 46.80 48.25
AET 150515C00065000 C 05/15/15 65.0 41.80 43.15
AET 150515C00070000 C 05/15/15 70.0 36.75 38.25
AET 150515C00075000 C 05/15/15 75.0 31.75 33.40
AET 150515C00080000 C 05/15/15 80.0 26.75 28.75
AET 150515C00085000 C 05/15/15 85.0 21.85 23.85
AET 150515C00090000 C 05/15/15 90.0 17.10 18.75
AET 150515C00095000 C 05/15/15 95.0 12.30 13.65
AET 150515C00100000 C 05/15/15 100.0 8.10 9.15
AET 150515C00105000 C 05/15/15 105.0 4.60 4.80
AET 150515C00110000 C 05/15/15 110.0 2.10 2.24
AET 150515C00115000 C 05/15/15 115.0 0.81 0.91
AET 150515C00120000 C 05/15/15 120.0 0.27 0.37
AET 150515C00125000 C 05/15/15 125.0 0.08 0.21
AET 150515C00130000 C 05/15/15 130.0 0.03 0.16
AET 150515C00135000 C 05/15/15 135.0 0.01 0.13
AET 150515C00140000 C 05/15/15 140.0 0.01 0.11
AET 150515C00145000 C 05/15/15 145.0 0.00 0.09
AET 150515C00150000 C 05/15/15 150.0 0.00 0.08
AET 150515C00155000 C 05/15/15 155.0 0.00 0.08
AET 150515P00060000 P 05/15/15 60.0 0.00 0.04
AET 150515P00065000 P 05/15/15 65.0 0.00 0.10
AET 150515P00070000 P 05/15/15 70.0 0.01 0.10
AET 150515P00075000 P 05/15/15 75.0 0.02 0.10
AET 150515P00080000 P 05/15/15 80.0 0.06 0.11
AET 150515P00085000 P 05/15/15 85.0 0.10 0.17
AET 150515P00090000 P 05/15/15 90.0 0.26 0.33
AET 150515P00095000 P 05/15/15 95.0 0.52 0.61
AET 150515P00100000 P 05/15/15 100.0 1.11 1.23
AET 150515P00105000 P 05/15/15 105.0 2.49 2.59
AET 150515P00110000 P 05/15/15 110.0 4.90 5.10
AET 150515P00115000 P 05/15/15 115.0 7.95 8.95
AET 150515P00120000 P 05/15/15 120.0 12.30 13.55
AET 150515P00125000 P 05/15/15 125.0 16.90 18.50
AET 150515P00130000 P 05/15/15 130.0 21.60 23.60
AET 150515P00135000 P 05/15/15 135.0 26.60 28.60
AET 150515P00140000 P 05/15/15 140.0 31.60 33.55
AET 150515P00145000 P 05/15/15 145.0 36.80 38.45
AET 150515P00150000 P 05/15/15 150.0 41.85 43.40
AET 150515P00155000 P 05/15/15 155.0 47.00 48.35
AET 150717C00045000 C 07/17/15 45.0 61.80 63.25
AET 150717C00050000 C 07/17/15 50.0 56.80 58.10
AET 150717C00055000 C 07/17/15 55.0 51.80 53.10
AET 150717C00060000 C 07/17/15 60.0 46.80 48.15
AET 150717C00065000 C 07/17/15 65.0 41.70 43.35
AET 150717C00070000 C 07/17/15 70.0 36.80 38.30
AET 150717C00075000 C 07/17/15 75.0 32.00 33.60
AET 150717C00080000 C 07/17/15 80.0 26.95 28.95
AET 150717C00085000 C 07/17/15 85.0 22.35 24.00
AET 150717C00090000 C 07/17/15 90.0 17.75 19.20
AET 150717C00095000 C 07/17/15 95.0 13.30 14.50
AET 150717C00100000 C 07/17/15 100.0 9.45 10.10
AET 150717C00105000 C 07/17/15 105.0 6.20 6.40
AET 150717C00110000 C 07/17/15 110.0 3.65 3.85
AET 150717C00115000 C 07/17/15 115.0 1.98 2.13
AET 150717C00120000 C 07/17/15 120.0 0.99 1.12
AET 150717C00125000 C 07/17/15 125.0 0.53 0.59
AET 150717C00130000 C 07/17/15 130.0 0.23 0.35
AET 150717P00045000 P 07/17/15 45.0 0.00 0.04
AET 150717P00050000 P 07/17/15 50.0 0.00 0.07
AET 150717P00055000 P 07/17/15 55.0 0.01 0.10
AET 150717P00060000 P 07/17/15 60.0 0.03 0.10
AET 150717P00065000 P 07/17/15 65.0 0.01 0.11
AET 150717P00070000 P 07/17/15 70.0 0.07 0.13
AET 150717P00075000 P 07/17/15 75.0 0.13 0.21
AET 150717P00080000 P 07/17/15 80.0 0.26 0.35
AET 150717P00085000 P 07/17/15 85.0 0.46 0.58
AET 150717P00090000 P 07/17/15 90.0 0.82 0.92
AET 150717P00095000 P 07/17/15 95.0 1.42 1.54
AET 150717P00100000 P 07/17/15 100.0 2.46 2.61
AET 150717P00105000 P 07/17/15 105.0 4.10 4.30
AET 150717P00110000 P 07/17/15 110.0 6.60 6.75
AET 150717P00115000 P 07/17/15 115.0 9.90 10.10
AET 150717P00120000 P 07/17/15 120.0 13.15 14.30
AET 150717P00125000 P 07/17/15 125.0 17.35 19.05
AET 150717P00130000 P 07/17/15 130.0 21.95 23.60
AET 151016C00050000 C 10/16/15 50.0 56.80 58.25
AET 151016C00055000 C 10/16/15 55.0 51.70 53.50
AET 151016C00060000 C 10/16/15 60.0 46.75 48.85
AET 151016C00065000 C 10/16/15 65.0 41.85 43.85
AET 151016C00070000 C 10/16/15 70.0 36.95 38.95
AET 151016C00075000 C 10/16/15 75.0 32.10 34.10
AET 151016C00080000 C 10/16/15 80.0 27.50 29.35
AET 151016C00085000 C 10/16/15 85.0 22.85 24.85
AET 151016C00090000 C 10/16/15 90.0 18.70 20.05
AET 151016C00095000 C 10/16/15 95.0 14.55 16.05
AET 151016C00100000 C 10/16/15 100.0 11.20 11.45
AET 151016C00105000 C 10/16/15 105.0 8.10 8.30
AET 151016C00110000 C 10/16/15 110.0 5.60 5.80
AET 151016C00115000 C 10/16/15 115.0 3.70 3.85
AET 151016C00120000 C 10/16/15 120.0 2.34 2.48
AET 151016C00125000 C 10/16/15 125.0 1.44 1.56
AET 151016C00130000 C 10/16/15 130.0 0.87 0.98
AET 151016C00135000 C 10/16/15 135.0 0.50 0.62
AET 151016C00140000 C 10/16/15 140.0 0.28 0.41
AET 151016C00145000 C 10/16/15 145.0 0.14 0.29
AET 151016P00050000 P 10/16/15 50.0 0.02 0.16
AET 151016P00055000 P 10/16/15 55.0 0.05 0.19
AET 151016P00060000 P 10/16/15 60.0 0.10 0.24
AET 151016P00065000 P 10/16/15 65.0 0.20 0.32
AET 151016P00070000 P 10/16/15 70.0 0.32 0.47
AET 151016P00075000 P 10/16/15 75.0 0.52 0.68
AET 151016P00080000 P 10/16/15 80.0 0.80 0.97
AET 151016P00085000 P 10/16/15 85.0 1.24 1.38
AET 151016P00090000 P 10/16/15 90.0 1.86 2.01
AET 151016P00095000 P 10/16/15 95.0 2.82 2.96
AET 151016P00100000 P 10/16/15 100.0 4.15 4.35
AET 151016P00105000 P 10/16/15 105.0 6.05 6.25
AET 151016P00110000 P 10/16/15 110.0 8.55 8.75
AET 151016P00115000 P 10/16/15 115.0 11.60 11.85
AET 151016P00120000 P 10/16/15 120.0 15.25 15.55
AET 151016P00125000 P 10/16/15 125.0 18.50 19.80
AET 151016P00130000 P 10/16/15 130.0 22.90 24.20
AET 151016P00135000 P 10/16/15 135.0 27.45 29.10
AET 151016P00140000 P 10/16/15 140.0 32.10 33.90
AET 151016P00145000 P 10/16/15 145.0 36.90 38.90
AET 160115C00040000 C 01/15/16 40.0 66.80 68.15
AET 160115C00045000 C 01/15/16 45.0 61.80 63.15
AET 160115C00050000 C 01/15/16 50.0 56.85 58.50
AET 160115C00055000 C 01/15/16 55.0 51.35 53.95
AET 160115C00060000 C 01/15/16 60.0 46.20 49.55
AET 160115C00065000 C 01/15/16 65.0 41.30 44.60
AET 160115C00070000 C 01/15/16 70.0 36.55 39.15
AET 160115C00075000 C 01/15/16 75.0 32.70 34.25
AET 160115C00080000 C 01/15/16 80.0 28.25 29.65
AET 160115C00085000 C 01/15/16 85.0 23.80 25.35
AET 160115C00090000 C 01/15/16 90.0 19.75 20.85
AET 160115C00095000 C 01/15/16 95.0 15.95 16.85
AET 160115C00100000 C 01/15/16 100.0 12.65 12.85
AET 160115C00105000 C 01/15/16 105.0 9.70 9.90
AET 160115C00110000 C 01/15/16 110.0 7.20 7.40
AET 160115C00115000 C 01/15/16 115.0 5.25 5.40
AET 160115C00120000 C 01/15/16 120.0 3.70 3.85
AET 160115C00125000 C 01/15/16 125.0 2.57 2.68
AET 160115C00130000 C 01/15/16 130.0 1.74 1.86
AET 160115C00135000 C 01/15/16 135.0 1.16 1.29
AET 160115C00140000 C 01/15/16 140.0 0.72 0.88
AET 160115C00145000 C 01/15/16 145.0 0.47 0.62
AET 160115P00040000 P 01/15/16 40.0 0.05 0.18
AET 160115P00045000 P 01/15/16 45.0 0.06 0.23
AET 160115P00050000 P 01/15/16 50.0 0.13 0.29
AET 160115P00055000 P 01/15/16 55.0 0.21 0.38
AET 160115P00060000 P 01/15/16 60.0 0.22 0.50
AET 160115P00065000 P 01/15/16 65.0 0.53 0.68
AET 160115P00070000 P 01/15/16 70.0 0.75 0.88
AET 160115P00075000 P 01/15/16 75.0 1.05 1.23
AET 160115P00080000 P 01/15/16 80.0 1.48 1.64
AET 160115P00085000 P 01/15/16 85.0 2.10 2.25
AET 160115P00090000 P 01/15/16 90.0 2.95 3.10
AET 160115P00095000 P 01/15/16 95.0 4.10 4.35
AET 160115P00100000 P 01/15/16 100.0 5.75 5.90
AET 160115P00105000 P 01/15/16 105.0 7.70 7.95
AET 160115P00110000 P 01/15/16 110.0 10.25 10.45
AET 160115P00115000 P 01/15/16 115.0 13.20 13.45
AET 160115P00120000 P 01/15/16 120.0 16.60 16.90
AET 160115P00125000 P 01/15/16 125.0 20.50 20.80
AET 160115P00130000 P 01/15/16 130.0 23.60 25.15
AET 160115P00135000 P 01/15/16 135.0 28.00 29.55
AET 160115P00140000 P 01/15/16 140.0 32.60 34.55
AET 160115P00145000 P 01/15/16 145.0 37.35 39.30
AET 170120C00040000 C 01/20/17 40.0 66.65 68.30
AET 170120C00045000 C 01/20/17 45.0 61.40 64.00
AET 170120C00050000 C 01/20/17 50.0 56.15 59.65
AET 170120C00055000 C 01/20/17 55.0 51.30 55.20
AET 170120C00060000 C 01/20/17 60.0 46.60 50.50
AET 170120C00065000 C 01/20/17 65.0 42.10 45.95
AET 170120C00070000 C 01/20/17 70.0 37.70 41.40
AET 170120C00075000 C 01/20/17 75.0 33.45 37.45
AET 170120C00080000 C 01/20/17 80.0 29.45 33.45
AET 170120C00085000 C 01/20/17 85.0 26.00 29.55
AET 170120C00090000 C 01/20/17 90.0 22.05 25.95
AET 170120C00095000 C 01/20/17 95.0 19.70 22.25
AET 170120C00100000 C 01/20/17 100.0 16.75 19.20
AET 170120C00105000 C 01/20/17 105.0 14.55 16.60
AET 170120C00110000 C 01/20/17 110.0 11.00 14.15
AET 170120C00115000 C 01/20/17 115.0 9.50 11.40
AET 170120C00120000 C 01/20/17 120.0 7.95 9.55
AET 170120C00125000 C 01/20/17 125.0 6.00 7.95
AET 170120C00130000 C 01/20/17 130.0 4.90 6.45
AET 170120C00135000 C 01/20/17 135.0 3.80 5.35
AET 170120C00140000 C 01/20/17 140.0 3.50 4.50
AET 170120C00145000 C 01/20/17 145.0 2.15 3.75
AET 170120C00150000 C 01/20/17 150.0 1.86 2.85
AET 170120C00155000 C 01/20/17 155.0 1.39 2.39
AET 170120C00160000 C 01/20/17 160.0 1.01 2.00
AET 170120P00040000 P 01/20/17 40.0 0.10 1.00
AET 170120P00045000 P 01/20/17 45.0 0.30 1.00
AET 170120P00050000 P 01/20/17 50.0 0.40 1.20
AET 170120P00055000 P 01/20/17 55.0 0.75 1.46
AET 170120P00060000 P 01/20/17 60.0 1.10 1.80
AET 170120P00065000 P 01/20/17 65.0 1.25 2.24
AET 170120P00070000 P 01/20/17 70.0 1.82 2.81
AET 170120P00075000 P 01/20/17 75.0 2.25 3.85
AET 170120P00080000 P 01/20/17 80.0 3.15 4.00
AET 170120P00085000 P 01/20/17 85.0 4.30 5.90
AET 170120P00090000 P 01/20/17 90.0 5.45 7.45
AET 170120P00095000 P 01/20/17 95.0 7.05 9.05
AET 170120P00100000 P 01/20/17 100.0 9.15 11.05
AET 170120P00105000 P 01/20/17 105.0 11.20 14.10
AET 170120P00110000 P 01/20/17 110.0 13.20 16.35
AET 170120P00115000 P 01/20/17 115.0 16.50 19.15
AET 170120P00120000 P 01/20/17 120.0 19.60 22.30
AET 170120P00125000 P 01/20/17 125.0 22.15 26.10
AET 170120P00130000 P 01/20/17 130.0 25.85 29.75
AET 170120P00135000 P 01/20/17 135.0 29.70 33.65
AET 170120P00140000 P 01/20/17 140.0 33.75 37.75
AET 170120P00145000 P 01/20/17 145.0 38.00 42.00
AET 170120P00150000 P 01/20/17 150.0 42.55 46.40
AET 170120P00155000 P 01/20/17 155.0 47.00 50.90
AET 170120P00160000 P 01/20/17 160.0 51.70 55.60

OPRA data is delayed 15 minutes.