Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-10)Premium Content

Aetna Inc (AET)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 170505C00090000 C 05/05/17 90.0 42.70 47.25
AET 170505C00095000 C 05/05/17 95.0 37.95 41.70
AET 170505C00100000 C 05/05/17 100.0 32.95 36.70
AET 170505C00105000 C 05/05/17 105.0 27.95 31.70
AET 170505C00107000 C 05/05/17 107.0 25.95 29.70
AET 170505C00108000 C 05/05/17 108.0 24.95 28.70
AET 170505C00109000 C 05/05/17 109.0 23.95 27.70
AET 170505C00110000 C 05/05/17 110.0 22.90 26.95
AET 170505C00111000 C 05/05/17 111.0 22.00 25.70
AET 170505C00112000 C 05/05/17 112.0 21.00 24.70
AET 170505C00113000 C 05/05/17 113.0 19.90 23.70
AET 170505C00114000 C 05/05/17 114.0 18.95 22.70
AET 170505C00115000 C 05/05/17 115.0 17.90 21.70
AET 170505C00116000 C 05/05/17 116.0 16.90 20.70
AET 170505C00117000 C 05/05/17 117.0 15.90 19.70
AET 170505C00118000 C 05/05/17 118.0 14.95 18.50
AET 170505C00119000 C 05/05/17 119.0 14.20 17.40
AET 170505C00120000 C 05/05/17 120.0 12.90 16.05
AET 170505C00121000 C 05/05/17 121.0 11.95 14.70
AET 170505C00122000 C 05/05/17 122.0 11.00 14.45
AET 170505C00123000 C 05/05/17 123.0 9.95 12.80
AET 170505C00124000 C 05/05/17 124.0 9.00 11.80
AET 170505C00125000 C 05/05/17 125.0 8.10 10.65
AET 170505C00126000 C 05/05/17 126.0 7.00 10.00
AET 170505C00127000 C 05/05/17 127.0 6.05 8.95
AET 170505C00128000 C 05/05/17 128.0 7.10 8.00
AET 170505C00129000 C 05/05/17 129.0 5.80 6.70
AET 170505C00130000 C 05/05/17 130.0 4.95 5.90
AET 170505C00131000 C 05/05/17 131.0 4.35 4.75
AET 170505C00132000 C 05/05/17 132.0 3.50 3.95
AET 170505C00133000 C 05/05/17 133.0 2.90 3.15
AET 170505C00134000 C 05/05/17 134.0 2.27 2.51
AET 170505C00135000 C 05/05/17 135.0 1.58 1.83
AET 170505C00136000 C 05/05/17 136.0 1.24 1.36
AET 170505C00137000 C 05/05/17 137.0 0.86 1.06
AET 170505C00138000 C 05/05/17 138.0 0.58 0.80
AET 170505C00139000 C 05/05/17 139.0 0.35 0.51
AET 170505C00140000 C 05/05/17 140.0 0.19 0.36
AET 170505C00141000 C 05/05/17 141.0 0.11 0.29
AET 170505C00142000 C 05/05/17 142.0 0.06 0.20
AET 170505C00143000 C 05/05/17 143.0 0.03 0.13
AET 170505C00144000 C 05/05/17 144.0 0.00 0.20
AET 170505C00145000 C 05/05/17 145.0 0.00 0.15
AET 170505C00146000 C 05/05/17 146.0 0.00 0.12
AET 170505C00147000 C 05/05/17 147.0 0.00 0.12
AET 170505C00148000 C 05/05/17 148.0 0.00 0.09
AET 170505C00149000 C 05/05/17 149.0 0.00 0.06
AET 170505C00150000 C 05/05/17 150.0 0.00 0.07
AET 170505C00152500 C 05/05/17 152.5 0.00 0.07
AET 170505C00155000 C 05/05/17 155.0 0.00 0.09
AET 170505C00160000 C 05/05/17 160.0 0.00 0.09
AET 170505C00165000 C 05/05/17 165.0 0.00 0.09
AET 170505C00170000 C 05/05/17 170.0 0.00 0.09
AET 170505C00175000 C 05/05/17 175.0 0.00 0.09
AET 170505P00090000 P 05/05/17 90.0 0.00 0.10
AET 170505P00095000 P 05/05/17 95.0 0.00 0.10
AET 170505P00100000 P 05/05/17 100.0 0.00 0.09
AET 170505P00105000 P 05/05/17 105.0 0.00 0.09
AET 170505P00107000 P 05/05/17 107.0 0.00 0.09
AET 170505P00108000 P 05/05/17 108.0 0.00 0.09
AET 170505P00109000 P 05/05/17 109.0 0.00 0.10
AET 170505P00110000 P 05/05/17 110.0 0.00 0.09
AET 170505P00111000 P 05/05/17 111.0 0.00 0.09
AET 170505P00112000 P 05/05/17 112.0 0.00 0.10
AET 170505P00113000 P 05/05/17 113.0 0.00 0.09
AET 170505P00114000 P 05/05/17 114.0 0.00 0.09
AET 170505P00115000 P 05/05/17 115.0 0.00 0.10
AET 170505P00116000 P 05/05/17 116.0 0.00 0.10
AET 170505P00117000 P 05/05/17 117.0 0.00 0.13
AET 170505P00118000 P 05/05/17 118.0 0.00 0.12
AET 170505P00119000 P 05/05/17 119.0 0.00 0.20
AET 170505P00120000 P 05/05/17 120.0 0.00 0.25
AET 170505P00121000 P 05/05/17 121.0 0.00 0.29
AET 170505P00122000 P 05/05/17 122.0 0.00 0.37
AET 170505P00123000 P 05/05/17 123.0 0.00 0.37
AET 170505P00124000 P 05/05/17 124.0 0.00 0.34
AET 170505P00125000 P 05/05/17 125.0 0.02 0.27
AET 170505P00126000 P 05/05/17 126.0 0.04 0.15
AET 170505P00127000 P 05/05/17 127.0 0.06 0.20
AET 170505P00128000 P 05/05/17 128.0 0.11 0.22
AET 170505P00129000 P 05/05/17 129.0 0.12 0.29
AET 170505P00130000 P 05/05/17 130.0 0.17 0.42
AET 170505P00131000 P 05/05/17 131.0 0.39 0.49
AET 170505P00132000 P 05/05/17 132.0 0.49 0.67
AET 170505P00133000 P 05/05/17 133.0 0.82 0.95
AET 170505P00134000 P 05/05/17 134.0 1.06 1.37
AET 170505P00135000 P 05/05/17 135.0 1.46 1.80
AET 170505P00136000 P 05/05/17 136.0 1.94 2.60
AET 170505P00137000 P 05/05/17 137.0 2.65 3.05
AET 170505P00138000 P 05/05/17 138.0 2.93 4.00
AET 170505P00139000 P 05/05/17 139.0 4.05 4.50
AET 170505P00140000 P 05/05/17 140.0 4.75 6.70
AET 170505P00141000 P 05/05/17 141.0 5.65 7.50
AET 170505P00142000 P 05/05/17 142.0 6.40 8.50
AET 170505P00143000 P 05/05/17 143.0 7.20 9.30
AET 170505P00144000 P 05/05/17 144.0 8.00 10.40
AET 170505P00145000 P 05/05/17 145.0 9.05 12.05
AET 170505P00146000 P 05/05/17 146.0 10.40 13.05
AET 170505P00147000 P 05/05/17 147.0 11.25 13.95
AET 170505P00148000 P 05/05/17 148.0 11.70 15.10
AET 170505P00149000 P 05/05/17 149.0 12.80 16.10
AET 170505P00150000 P 05/05/17 150.0 13.65 17.10
AET 170505P00152500 P 05/05/17 152.5 16.30 19.60
AET 170505P00155000 P 05/05/17 155.0 18.45 22.10
AET 170505P00160000 P 05/05/17 160.0 23.35 27.10
AET 170505P00165000 P 05/05/17 165.0 28.35 32.10
AET 170505P00170000 P 05/05/17 170.0 33.30 37.10
AET 170505P00175000 P 05/05/17 175.0 38.30 42.10
AET 170512C00100000 C 05/12/17 100.0 32.90 36.70
AET 170512C00105000 C 05/12/17 105.0 27.90 31.90
AET 170512C00107000 C 05/12/17 107.0 25.90 29.75
AET 170512C00108000 C 05/12/17 108.0 24.90 28.75
AET 170512C00109000 C 05/12/17 109.0 23.95 27.40
AET 170512C00110000 C 05/12/17 110.0 22.90 26.15
AET 170512C00111000 C 05/12/17 111.0 21.90 25.15
AET 170512C00112000 C 05/12/17 112.0 20.95 24.20
AET 170512C00113000 C 05/12/17 113.0 19.90 23.15
AET 170512C00114000 C 05/12/17 114.0 18.90 22.25
AET 170512C00115000 C 05/12/17 115.0 17.90 21.75
AET 170512C00116000 C 05/12/17 116.0 16.95 20.10
AET 170512C00117000 C 05/12/17 117.0 15.90 19.30
AET 170512C00118000 C 05/12/17 118.0 14.95 17.85
AET 170512C00119000 C 05/12/17 119.0 13.95 17.00
AET 170512C00120000 C 05/12/17 120.0 13.00 15.85
AET 170512C00121000 C 05/12/17 121.0 11.95 15.35
AET 170512C00122000 C 05/12/17 122.0 10.95 13.95
AET 170512C00123000 C 05/12/17 123.0 10.00 12.90
AET 170512C00124000 C 05/12/17 124.0 9.05 12.30
AET 170512C00125000 C 05/12/17 125.0 8.10 10.90
AET 170512C00126000 C 05/12/17 126.0 7.10 9.80
AET 170512C00127000 C 05/12/17 127.0 6.25 8.90
AET 170512C00128000 C 05/12/17 128.0 5.40 8.00
AET 170512C00129000 C 05/12/17 129.0 5.85 6.90
AET 170512C00130000 C 05/12/17 130.0 4.75 5.95
AET 170512C00131000 C 05/12/17 131.0 4.45 5.05
AET 170512C00132000 C 05/12/17 132.0 3.90 4.25
AET 170512C00133000 C 05/12/17 133.0 3.15 3.50
AET 170512C00134000 C 05/12/17 134.0 2.48 2.90
AET 170512C00135000 C 05/12/17 135.0 2.01 2.43
AET 170512C00136000 C 05/12/17 136.0 1.42 1.87
AET 170512C00137000 C 05/12/17 137.0 1.02 1.43
AET 170512C00138000 C 05/12/17 138.0 0.84 1.13
AET 170512C00139000 C 05/12/17 139.0 0.60 0.84
AET 170512C00140000 C 05/12/17 140.0 0.43 0.69
AET 170512C00141000 C 05/12/17 141.0 0.24 0.45
AET 170512C00142000 C 05/12/17 142.0 0.14 0.39
AET 170512C00143000 C 05/12/17 143.0 0.10 0.30
AET 170512C00144000 C 05/12/17 144.0 0.03 0.36
AET 170512C00145000 C 05/12/17 145.0 0.02 0.32
AET 170512C00146000 C 05/12/17 146.0 0.00 0.35
AET 170512C00147000 C 05/12/17 147.0 0.00 0.30
AET 170512C00148000 C 05/12/17 148.0 0.00 0.21
AET 170512C00150000 C 05/12/17 150.0 0.00 0.16
AET 170512C00155000 C 05/12/17 155.0 0.00 0.10
AET 170512P00100000 P 05/12/17 100.0 0.00 0.10
AET 170512P00105000 P 05/12/17 105.0 0.00 0.09
AET 170512P00107000 P 05/12/17 107.0 0.00 0.10
AET 170512P00108000 P 05/12/17 108.0 0.00 0.10
AET 170512P00109000 P 05/12/17 109.0 0.00 0.10
AET 170512P00110000 P 05/12/17 110.0 0.00 0.09
AET 170512P00111000 P 05/12/17 111.0 0.00 0.10
AET 170512P00112000 P 05/12/17 112.0 0.00 0.12
AET 170512P00113000 P 05/12/17 113.0 0.00 0.15
AET 170512P00114000 P 05/12/17 114.0 0.00 0.17
AET 170512P00115000 P 05/12/17 115.0 0.00 0.19
AET 170512P00116000 P 05/12/17 116.0 0.00 0.28
AET 170512P00117000 P 05/12/17 117.0 0.00 0.33
AET 170512P00118000 P 05/12/17 118.0 0.00 0.35
AET 170512P00119000 P 05/12/17 119.0 0.00 0.41
AET 170512P00120000 P 05/12/17 120.0 0.00 0.21
AET 170512P00121000 P 05/12/17 121.0 0.00 0.55
AET 170512P00122000 P 05/12/17 122.0 0.00 0.64
AET 170512P00123000 P 05/12/17 123.0 0.00 0.30
AET 170512P00124000 P 05/12/17 124.0 0.00 0.32
AET 170512P00125000 P 05/12/17 125.0 0.06 0.34
AET 170512P00126000 P 05/12/17 126.0 0.11 0.28
AET 170512P00127000 P 05/12/17 127.0 0.09 0.51
AET 170512P00128000 P 05/12/17 128.0 0.25 0.49
AET 170512P00129000 P 05/12/17 129.0 0.35 0.52
AET 170512P00130000 P 05/12/17 130.0 0.49 0.68
AET 170512P00131000 P 05/12/17 131.0 0.62 0.86
AET 170512P00132000 P 05/12/17 132.0 0.85 1.09
AET 170512P00133000 P 05/12/17 133.0 1.12 1.42
AET 170512P00134000 P 05/12/17 134.0 1.46 1.70
AET 170512P00135000 P 05/12/17 135.0 1.90 2.42
AET 170512P00136000 P 05/12/17 136.0 2.25 2.71
AET 170512P00137000 P 05/12/17 137.0 2.79 3.45
AET 170512P00138000 P 05/12/17 138.0 3.65 4.35
AET 170512P00139000 P 05/12/17 139.0 4.35 4.85
AET 170512P00140000 P 05/12/17 140.0 4.90 6.30
AET 170512P00141000 P 05/12/17 141.0 5.30 8.00
AET 170512P00142000 P 05/12/17 142.0 6.80 9.00
AET 170512P00143000 P 05/12/17 143.0 7.35 10.30
AET 170512P00144000 P 05/12/17 144.0 8.40 11.25
AET 170512P00145000 P 05/12/17 145.0 9.10 12.20
AET 170512P00146000 P 05/12/17 146.0 10.30 13.15
AET 170512P00147000 P 05/12/17 147.0 11.00 14.10
AET 170512P00148000 P 05/12/17 148.0 12.10 15.15
AET 170512P00150000 P 05/12/17 150.0 13.55 17.10
AET 170512P00155000 P 05/12/17 155.0 18.75 22.10
AET 170519C00065000 C 05/19/17 65.0 67.70 72.15
AET 170519C00070000 C 05/19/17 70.0 62.70 67.15
AET 170519C00075000 C 05/19/17 75.0 57.70 62.20
AET 170519C00080000 C 05/19/17 80.0 53.55 56.35
AET 170519C00085000 C 05/19/17 85.0 47.95 51.30
AET 170519C00090000 C 05/19/17 90.0 43.55 46.20
AET 170519C00095000 C 05/19/17 95.0 38.55 41.05
AET 170519C00100000 C 05/19/17 100.0 33.55 36.20
AET 170519C00105000 C 05/19/17 105.0 28.60 31.20
AET 170519C00106000 C 05/19/17 106.0 27.55 30.25
AET 170519C00107000 C 05/19/17 107.0 26.65 29.10
AET 170519C00108000 C 05/19/17 108.0 25.60 28.25
AET 170519C00109000 C 05/19/17 109.0 24.70 27.20
AET 170519C00110000 C 05/19/17 110.0 23.60 26.25
AET 170519C00111000 C 05/19/17 111.0 22.15 25.10
AET 170519C00112000 C 05/19/17 112.0 21.60 24.35
AET 170519C00113000 C 05/19/17 113.0 20.55 22.55
AET 170519C00114000 C 05/19/17 114.0 19.20 21.85
AET 170519C00115000 C 05/19/17 115.0 18.05 20.70
AET 170519C00116000 C 05/19/17 116.0 17.15 19.80
AET 170519C00117000 C 05/19/17 117.0 16.35 18.95
AET 170519C00118000 C 05/19/17 118.0 15.05 17.80
AET 170519C00119000 C 05/19/17 119.0 14.05 16.75
AET 170519C00120000 C 05/19/17 120.0 13.35 15.75
AET 170519C00121000 C 05/19/17 121.0 12.15 14.65
AET 170519C00122000 C 05/19/17 122.0 11.05 13.80
AET 170519C00123000 C 05/19/17 123.0 10.20 12.65
AET 170519C00124000 C 05/19/17 124.0 9.50 11.80
AET 170519C00125000 C 05/19/17 125.0 8.50 10.75
AET 170519C00126000 C 05/19/17 126.0 7.30 9.95
AET 170519C00127000 C 05/19/17 127.0 6.80 8.90
AET 170519C00128000 C 05/19/17 128.0 6.95 7.85
AET 170519C00129000 C 05/19/17 129.0 6.55 7.20
AET 170519C00130000 C 05/19/17 130.0 5.70 6.05
AET 170519C00131000 C 05/19/17 131.0 4.95 5.25
AET 170519C00132000 C 05/19/17 132.0 4.20 4.50
AET 170519C00133000 C 05/19/17 133.0 3.60 3.85
AET 170519C00134000 C 05/19/17 134.0 2.98 3.20
AET 170519C00135000 C 05/19/17 135.0 2.41 2.62
AET 170519C00136000 C 05/19/17 136.0 1.93 2.22
AET 170519C00137000 C 05/19/17 137.0 1.53 1.75
AET 170519C00138000 C 05/19/17 138.0 1.14 1.39
AET 170519C00139000 C 05/19/17 139.0 0.89 1.15
AET 170519C00140000 C 05/19/17 140.0 0.71 0.90
AET 170519C00141000 C 05/19/17 141.0 0.52 0.69
AET 170519C00142000 C 05/19/17 142.0 0.38 0.55
AET 170519C00143000 C 05/19/17 143.0 0.29 0.43
AET 170519C00144000 C 05/19/17 144.0 0.22 0.34
AET 170519C00145000 C 05/19/17 145.0 0.16 0.27
AET 170519C00146000 C 05/19/17 146.0 0.13 0.20
AET 170519C00147000 C 05/19/17 147.0 0.09 0.18
AET 170519C00148000 C 05/19/17 148.0 0.08 0.14
AET 170519C00149000 C 05/19/17 149.0 0.07 0.13
AET 170519C00150000 C 05/19/17 150.0 0.03 0.10
AET 170519C00152500 C 05/19/17 152.5 0.00 0.09
AET 170519C00155000 C 05/19/17 155.0 0.00 0.08
AET 170519C00160000 C 05/19/17 160.0 0.00 0.07
AET 170519C00165000 C 05/19/17 165.0 0.00 0.09
AET 170519C00170000 C 05/19/17 170.0 0.00 0.08
AET 170519C00175000 C 05/19/17 175.0 0.00 0.08
AET 170519C00180000 C 05/19/17 180.0 0.00 0.09
AET 170519P00065000 P 05/19/17 65.0 0.00 0.10
AET 170519P00070000 P 05/19/17 70.0 0.00 0.10
AET 170519P00075000 P 05/19/17 75.0 0.00 0.10
AET 170519P00080000 P 05/19/17 80.0 0.00 0.06
AET 170519P00085000 P 05/19/17 85.0 0.00 0.10
AET 170519P00090000 P 05/19/17 90.0 0.00 0.05
AET 170519P00095000 P 05/19/17 95.0 0.00 0.10
AET 170519P00100000 P 05/19/17 100.0 0.00 0.09
AET 170519P00105000 P 05/19/17 105.0 0.00 0.07
AET 170519P00106000 P 05/19/17 106.0 0.00 0.09
AET 170519P00107000 P 05/19/17 107.0 0.00 0.10
AET 170519P00108000 P 05/19/17 108.0 0.00 0.11
AET 170519P00109000 P 05/19/17 109.0 0.00 0.08
AET 170519P00110000 P 05/19/17 110.0 0.01 0.06
AET 170519P00111000 P 05/19/17 111.0 0.00 0.08
AET 170519P00112000 P 05/19/17 112.0 0.00 0.10
AET 170519P00113000 P 05/19/17 113.0 0.00 0.11
AET 170519P00114000 P 05/19/17 114.0 0.00 0.11
AET 170519P00115000 P 05/19/17 115.0 0.00 0.12
AET 170519P00116000 P 05/19/17 116.0 0.00 0.12
AET 170519P00117000 P 05/19/17 117.0 0.01 0.14
AET 170519P00118000 P 05/19/17 118.0 0.02 0.09
AET 170519P00119000 P 05/19/17 119.0 0.03 0.12
AET 170519P00120000 P 05/19/17 120.0 0.05 0.12
AET 170519P00121000 P 05/19/17 121.0 0.00 0.16
AET 170519P00122000 P 05/19/17 122.0 0.06 0.17
AET 170519P00123000 P 05/19/17 123.0 0.10 0.20
AET 170519P00124000 P 05/19/17 124.0 0.07 0.24
AET 170519P00125000 P 05/19/17 125.0 0.19 0.28
AET 170519P00126000 P 05/19/17 126.0 0.25 0.40
AET 170519P00127000 P 05/19/17 127.0 0.28 0.45
AET 170519P00128000 P 05/19/17 128.0 0.34 0.52
AET 170519P00129000 P 05/19/17 129.0 0.52 0.65
AET 170519P00130000 P 05/19/17 130.0 0.68 0.84
AET 170519P00131000 P 05/19/17 131.0 0.89 1.03
AET 170519P00132000 P 05/19/17 132.0 1.14 1.40
AET 170519P00133000 P 05/19/17 133.0 1.42 1.74
AET 170519P00134000 P 05/19/17 134.0 1.77 1.96
AET 170519P00135000 P 05/19/17 135.0 2.21 2.53
AET 170519P00136000 P 05/19/17 136.0 2.74 2.99
AET 170519P00137000 P 05/19/17 137.0 3.35 3.55
AET 170519P00138000 P 05/19/17 138.0 4.00 4.25
AET 170519P00139000 P 05/19/17 139.0 4.75 4.95
AET 170519P00140000 P 05/19/17 140.0 5.45 5.80
AET 170519P00141000 P 05/19/17 141.0 6.25 6.55
AET 170519P00142000 P 05/19/17 142.0 7.05 9.50
AET 170519P00143000 P 05/19/17 143.0 7.95 9.95
AET 170519P00144000 P 05/19/17 144.0 8.85 11.20
AET 170519P00145000 P 05/19/17 145.0 9.75 12.00
AET 170519P00146000 P 05/19/17 146.0 10.60 12.80
AET 170519P00147000 P 05/19/17 147.0 11.45 13.85
AET 170519P00148000 P 05/19/17 148.0 12.40 14.90
AET 170519P00149000 P 05/19/17 149.0 13.20 16.00
AET 170519P00150000 P 05/19/17 150.0 14.50 16.85
AET 170519P00152500 P 05/19/17 152.5 16.70 19.40
AET 170519P00155000 P 05/19/17 155.0 18.90 21.60
AET 170519P00160000 P 05/19/17 160.0 23.90 26.55
AET 170519P00165000 P 05/19/17 165.0 28.85 31.55
AET 170519P00170000 P 05/19/17 170.0 33.85 36.55
AET 170519P00175000 P 05/19/17 175.0 38.95 41.45
AET 170519P00180000 P 05/19/17 180.0 43.85 46.60
AET 170526C00085000 C 05/26/17 85.0 47.90 51.70
AET 170526C00090000 C 05/26/17 90.0 42.95 46.75
AET 170526C00095000 C 05/26/17 95.0 37.95 41.70
AET 170526C00100000 C 05/26/17 100.0 32.95 36.65
AET 170526C00105000 C 05/26/17 105.0 27.95 31.65
AET 170526C00107000 C 05/26/17 107.0 25.95 29.70
AET 170526C00108000 C 05/26/17 108.0 24.95 28.70
AET 170526C00109000 C 05/26/17 109.0 23.85 27.60
AET 170526C00110000 C 05/26/17 110.0 22.95 26.55
AET 170526C00111000 C 05/26/17 111.0 21.95 25.55
AET 170526C00112000 C 05/26/17 112.0 20.95 24.40
AET 170526C00113000 C 05/26/17 113.0 19.95 23.35
AET 170526C00114000 C 05/26/17 114.0 18.95 22.60
AET 170526C00115000 C 05/26/17 115.0 17.95 21.65
AET 170526C00116000 C 05/26/17 116.0 17.05 20.45
AET 170526C00117000 C 05/26/17 117.0 16.05 19.65
AET 170526C00118000 C 05/26/17 118.0 15.00 18.35
AET 170526C00119000 C 05/26/17 119.0 14.10 17.40
AET 170526C00120000 C 05/26/17 120.0 13.15 16.40
AET 170526C00121000 C 05/26/17 121.0 12.15 15.55
AET 170526C00122000 C 05/26/17 122.0 11.20 14.15
AET 170526C00123000 C 05/26/17 123.0 10.30 13.40
AET 170526C00124000 C 05/26/17 124.0 9.40 12.20
AET 170526C00125000 C 05/26/17 125.0 8.45 11.50
AET 170526C00126000 C 05/26/17 126.0 7.50 10.00
AET 170526C00127000 C 05/26/17 127.0 6.65 9.40
AET 170526C00128000 C 05/26/17 128.0 5.85 8.40
AET 170526C00129000 C 05/26/17 129.0 5.10 7.40
AET 170526C00130000 C 05/26/17 130.0 5.35 6.50
AET 170526C00131000 C 05/26/17 131.0 5.10 5.90
AET 170526C00132000 C 05/26/17 132.0 4.25 5.05
AET 170526C00133000 C 05/26/17 133.0 3.55 4.20
AET 170526C00134000 C 05/26/17 134.0 3.05 3.60
AET 170526C00135000 C 05/26/17 135.0 2.65 3.15
AET 170526C00136000 C 05/26/17 136.0 2.19 2.68
AET 170526C00137000 C 05/26/17 137.0 1.71 2.20
AET 170526C00138000 C 05/26/17 138.0 1.33 1.65
AET 170526C00139000 C 05/26/17 139.0 0.97 1.46
AET 170526C00140000 C 05/26/17 140.0 0.76 1.28
AET 170526C00141000 C 05/26/17 141.0 0.61 0.99
AET 170526C00142000 C 05/26/17 142.0 0.50 0.81
AET 170526C00143000 C 05/26/17 143.0 0.12 0.99
AET 170526C00144000 C 05/26/17 144.0 0.15 1.17
AET 170526C00145000 C 05/26/17 145.0 0.08 0.99
AET 170526C00146000 C 05/26/17 146.0 0.11 0.41
AET 170526C00147000 C 05/26/17 147.0 0.05 0.42
AET 170526C00148000 C 05/26/17 148.0 0.03 0.44
AET 170526C00150000 C 05/26/17 150.0 0.00 0.40
AET 170526C00155000 C 05/26/17 155.0 0.00 0.10
AET 170526C00160000 C 05/26/17 160.0 0.00 0.13
AET 170526C00165000 C 05/26/17 165.0 0.00 0.10
AET 170526C00170000 C 05/26/17 170.0 0.00 0.09
AET 170526P00085000 P 05/26/17 85.0 0.00 0.10
AET 170526P00090000 P 05/26/17 90.0 0.00 0.10
AET 170526P00095000 P 05/26/17 95.0 0.00 0.10
AET 170526P00100000 P 05/26/17 100.0 0.00 0.09
AET 170526P00105000 P 05/26/17 105.0 0.00 0.17
AET 170526P00107000 P 05/26/17 107.0 0.00 0.21
AET 170526P00108000 P 05/26/17 108.0 0.00 0.23
AET 170526P00109000 P 05/26/17 109.0 0.00 0.29
AET 170526P00110000 P 05/26/17 110.0 0.00 0.31
AET 170526P00111000 P 05/26/17 111.0 0.00 0.36
AET 170526P00112000 P 05/26/17 112.0 0.00 0.38
AET 170526P00113000 P 05/26/17 113.0 0.00 0.45
AET 170526P00114000 P 05/26/17 114.0 0.00 0.46
AET 170526P00115000 P 05/26/17 115.0 0.00 0.58
AET 170526P00116000 P 05/26/17 116.0 0.00 0.63
AET 170526P00117000 P 05/26/17 117.0 0.00 0.68
AET 170526P00118000 P 05/26/17 118.0 0.00 0.80
AET 170526P00119000 P 05/26/17 119.0 0.00 0.84
AET 170526P00120000 P 05/26/17 120.0 0.03 0.47
AET 170526P00121000 P 05/26/17 121.0 0.10 0.42
AET 170526P00122000 P 05/26/17 122.0 0.13 0.47
AET 170526P00123000 P 05/26/17 123.0 0.00 1.33
AET 170526P00124000 P 05/26/17 124.0 0.13 1.46
AET 170526P00125000 P 05/26/17 125.0 0.14 1.08
AET 170526P00126000 P 05/26/17 126.0 0.36 0.87
AET 170526P00127000 P 05/26/17 127.0 0.43 1.41
AET 170526P00128000 P 05/26/17 128.0 0.55 0.96
AET 170526P00129000 P 05/26/17 129.0 0.76 1.10
AET 170526P00130000 P 05/26/17 130.0 0.94 1.31
AET 170526P00131000 P 05/26/17 131.0 1.14 1.47
AET 170526P00132000 P 05/26/17 132.0 1.37 1.81
AET 170526P00133000 P 05/26/17 133.0 1.61 2.06
AET 170526P00134000 P 05/26/17 134.0 2.02 2.43
AET 170526P00135000 P 05/26/17 135.0 2.51 3.20
AET 170526P00136000 P 05/26/17 136.0 2.94 4.60
AET 170526P00137000 P 05/26/17 137.0 3.55 5.05
AET 170526P00138000 P 05/26/17 138.0 4.10 6.45
AET 170526P00139000 P 05/26/17 139.0 4.90 7.20
AET 170526P00140000 P 05/26/17 140.0 5.25 8.10
AET 170526P00141000 P 05/26/17 141.0 6.40 8.70
AET 170526P00142000 P 05/26/17 142.0 6.85 9.70
AET 170526P00143000 P 05/26/17 143.0 7.75 10.60
AET 170526P00144000 P 05/26/17 144.0 8.80 11.40
AET 170526P00145000 P 05/26/17 145.0 9.00 12.25
AET 170526P00146000 P 05/26/17 146.0 10.10 13.30
AET 170526P00147000 P 05/26/17 147.0 10.80 14.20
AET 170526P00148000 P 05/26/17 148.0 11.50 15.20
AET 170526P00150000 P 05/26/17 150.0 13.65 17.15
AET 170526P00155000 P 05/26/17 155.0 18.45 22.10
AET 170526P00160000 P 05/26/17 160.0 23.55 27.15
AET 170526P00165000 P 05/26/17 165.0 28.35 32.10
AET 170526P00170000 P 05/26/17 170.0 33.45 37.10
AET 170602C00090000 C 06/02/17 90.0 43.00 46.40
AET 170602C00095000 C 06/02/17 95.0 37.95 41.55
AET 170602C00100000 C 06/02/17 100.0 33.00 36.80
AET 170602C00105000 C 06/02/17 105.0 27.95 31.70
AET 170602C00106000 C 06/02/17 106.0 27.00 30.70
AET 170602C00107000 C 06/02/17 107.0 26.00 29.75
AET 170602C00108000 C 06/02/17 108.0 25.00 28.70
AET 170602C00109000 C 06/02/17 109.0 24.05 27.40
AET 170602C00110000 C 06/02/17 110.0 23.05 26.50
AET 170602C00111000 C 06/02/17 111.0 22.05 25.65
AET 170602C00112000 C 06/02/17 112.0 21.10 24.45
AET 170602C00113000 C 06/02/17 113.0 20.10 23.50
AET 170602C00114000 C 06/02/17 114.0 19.15 22.35
AET 170602C00115000 C 06/02/17 115.0 18.10 21.40
AET 170602C00116000 C 06/02/17 116.0 17.15 20.40
AET 170602C00117000 C 06/02/17 117.0 16.15 19.50
AET 170602C00118000 C 06/02/17 118.0 15.35 18.55
AET 170602C00119000 C 06/02/17 119.0 14.20 17.55
AET 170602C00120000 C 06/02/17 120.0 13.30 16.35
AET 170602C00121000 C 06/02/17 121.0 12.30 15.40
AET 170602C00122000 C 06/02/17 122.0 11.45 14.35
AET 170602C00123000 C 06/02/17 123.0 10.45 13.25
AET 170602C00124000 C 06/02/17 124.0 9.90 12.35
AET 170602C00125000 C 06/02/17 125.0 9.00 11.45
AET 170602C00126000 C 06/02/17 126.0 8.00 10.55
AET 170602C00127000 C 06/02/17 127.0 7.35 9.60
AET 170602C00128000 C 06/02/17 128.0 6.40 8.95
AET 170602C00129000 C 06/02/17 129.0 5.75 7.45
AET 170602C00130000 C 06/02/17 130.0 5.85 6.70
AET 170602C00131000 C 06/02/17 131.0 5.40 6.05
AET 170602C00132000 C 06/02/17 132.0 4.65 5.35
AET 170602C00133000 C 06/02/17 133.0 3.95 4.65
AET 170602C00134000 C 06/02/17 134.0 3.30 4.00
AET 170602C00135000 C 06/02/17 135.0 2.84 3.30
AET 170602C00136000 C 06/02/17 136.0 2.44 2.88
AET 170602C00137000 C 06/02/17 137.0 1.97 2.47
AET 170602C00138000 C 06/02/17 138.0 1.49 1.96
AET 170602C00139000 C 06/02/17 139.0 1.14 1.69
AET 170602C00140000 C 06/02/17 140.0 1.01 1.34
AET 170602C00141000 C 06/02/17 141.0 0.74 1.11
AET 170602C00142000 C 06/02/17 142.0 0.54 0.94
AET 170602C00143000 C 06/02/17 143.0 0.21 1.08
AET 170602C00144000 C 06/02/17 144.0 0.09 1.47
AET 170602C00145000 C 06/02/17 145.0 0.13 1.20
AET 170602C00146000 C 06/02/17 146.0 0.18 0.99
AET 170602C00147000 C 06/02/17 147.0 0.13 0.88
AET 170602C00148000 C 06/02/17 148.0 0.10 0.25
AET 170602C00150000 C 06/02/17 150.0 0.00 0.52
AET 170602P00090000 P 06/02/17 90.0 0.00 0.10
AET 170602P00095000 P 06/02/17 95.0 0.00 0.10
AET 170602P00100000 P 06/02/17 100.0 0.00 0.12
AET 170602P00105000 P 06/02/17 105.0 0.00 0.22
AET 170602P00106000 P 06/02/17 106.0 0.00 0.26
AET 170602P00107000 P 06/02/17 107.0 0.00 0.29
AET 170602P00108000 P 06/02/17 108.0 0.00 0.33
AET 170602P00109000 P 06/02/17 109.0 0.00 0.38
AET 170602P00110000 P 06/02/17 110.0 0.00 0.42
AET 170602P00111000 P 06/02/17 111.0 0.00 0.47
AET 170602P00112000 P 06/02/17 112.0 0.00 0.53
AET 170602P00113000 P 06/02/17 113.0 0.00 0.59
AET 170602P00114000 P 06/02/17 114.0 0.00 0.63
AET 170602P00115000 P 06/02/17 115.0 0.00 0.71
AET 170602P00116000 P 06/02/17 116.0 0.00 0.79
AET 170602P00117000 P 06/02/17 117.0 0.00 0.88
AET 170602P00118000 P 06/02/17 118.0 0.09 0.96
AET 170602P00119000 P 06/02/17 119.0 0.05 1.05
AET 170602P00120000 P 06/02/17 120.0 0.06 1.15
AET 170602P00121000 P 06/02/17 121.0 0.06 1.28
AET 170602P00122000 P 06/02/17 122.0 0.09 1.41
AET 170602P00123000 P 06/02/17 123.0 0.13 1.57
AET 170602P00124000 P 06/02/17 124.0 0.12 0.83
AET 170602P00125000 P 06/02/17 125.0 0.40 0.64
AET 170602P00126000 P 06/02/17 126.0 0.49 0.95
AET 170602P00127000 P 06/02/17 127.0 0.58 1.19
AET 170602P00128000 P 06/02/17 128.0 0.68 1.14
AET 170602P00129000 P 06/02/17 129.0 0.84 1.26
AET 170602P00130000 P 06/02/17 130.0 1.08 1.42
AET 170602P00131000 P 06/02/17 131.0 1.28 1.65
AET 170602P00132000 P 06/02/17 132.0 1.54 2.04
AET 170602P00133000 P 06/02/17 133.0 1.87 2.33
AET 170602P00134000 P 06/02/17 134.0 2.29 2.88
AET 170602P00135000 P 06/02/17 135.0 2.80 3.10
AET 170602P00136000 P 06/02/17 136.0 3.15 4.80
AET 170602P00137000 P 06/02/17 137.0 3.65 5.20
AET 170602P00138000 P 06/02/17 138.0 4.35 5.85
AET 170602P00139000 P 06/02/17 139.0 5.00 7.35
AET 170602P00140000 P 06/02/17 140.0 5.70 8.15
AET 170602P00141000 P 06/02/17 141.0 6.40 8.95
AET 170602P00142000 P 06/02/17 142.0 7.15 9.75
AET 170602P00143000 P 06/02/17 143.0 7.85 10.65
AET 170602P00144000 P 06/02/17 144.0 8.80 11.40
AET 170602P00145000 P 06/02/17 145.0 9.55 12.00
AET 170602P00146000 P 06/02/17 146.0 10.40 13.20
AET 170602P00147000 P 06/02/17 147.0 10.60 14.10
AET 170602P00148000 P 06/02/17 148.0 11.40 15.15
AET 170602P00150000 P 06/02/17 150.0 13.50 17.25
AET 170609C00090000 C 06/09/17 90.0 42.95 46.25
AET 170609C00095000 C 06/09/17 95.0 38.00 41.25
AET 170609C00100000 C 06/09/17 100.0 32.95 36.35
AET 170609C00105000 C 06/09/17 105.0 28.00 31.45
AET 170609C00106000 C 06/09/17 106.0 27.05 30.40
AET 170609C00107000 C 06/09/17 107.0 26.05 29.35
AET 170609C00108000 C 06/09/17 108.0 25.10 28.50
AET 170609C00109000 C 06/09/17 109.0 24.00 27.45
AET 170609C00110000 C 06/09/17 110.0 23.10 26.55
AET 170609C00111000 C 06/09/17 111.0 22.20 25.40
AET 170609C00112000 C 06/09/17 112.0 21.05 24.65
AET 170609C00113000 C 06/09/17 113.0 20.05 23.65
AET 170609C00114000 C 06/09/17 114.0 19.05 22.55
AET 170609C00115000 C 06/09/17 115.0 18.20 21.50
AET 170609C00116000 C 06/09/17 116.0 17.30 20.60
AET 170609C00117000 C 06/09/17 117.0 16.30 19.30
AET 170609C00118000 C 06/09/17 118.0 15.40 18.35
AET 170609C00119000 C 06/09/17 119.0 14.35 17.25
AET 170609C00120000 C 06/09/17 120.0 13.45 16.10
AET 170609C00121000 C 06/09/17 121.0 12.50 15.30
AET 170609C00122000 C 06/09/17 122.0 11.70 14.15
AET 170609C00123000 C 06/09/17 123.0 10.60 13.25
AET 170609C00124000 C 06/09/17 124.0 9.80 12.10
AET 170609C00125000 C 06/09/17 125.0 8.80 11.35
AET 170609C00126000 C 06/09/17 126.0 7.90 10.40
AET 170609C00127000 C 06/09/17 127.0 7.25 9.55
AET 170609C00128000 C 06/09/17 128.0 7.35 8.70
AET 170609C00129000 C 06/09/17 129.0 6.70 7.85
AET 170609C00130000 C 06/09/17 130.0 6.40 7.05
AET 170609C00131000 C 06/09/17 131.0 5.65 6.35
AET 170609C00132000 C 06/09/17 132.0 4.90 5.55
AET 170609C00133000 C 06/09/17 133.0 4.20 4.90
AET 170609C00134000 C 06/09/17 134.0 3.60 4.40
AET 170609C00135000 C 06/09/17 135.0 3.00 3.75
AET 170609C00136000 C 06/09/17 136.0 2.61 3.00
AET 170609C00137000 C 06/09/17 137.0 2.19 2.68
AET 170609C00138000 C 06/09/17 138.0 1.83 2.31
AET 170609C00139000 C 06/09/17 139.0 1.46 1.96
AET 170609C00140000 C 06/09/17 140.0 1.20 1.75
AET 170609C00141000 C 06/09/17 141.0 0.91 1.56
AET 170609C00142000 C 06/09/17 142.0 0.74 1.15
AET 170609C00143000 C 06/09/17 143.0 0.58 1.10
AET 170609C00144000 C 06/09/17 144.0 0.15 1.71
AET 170609C00145000 C 06/09/17 145.0 0.06 1.63
AET 170609C00146000 C 06/09/17 146.0 0.12 1.36
AET 170609C00147000 C 06/09/17 147.0 0.15 1.13
AET 170609C00148000 C 06/09/17 148.0 0.10 0.97
AET 170609C00149000 C 06/09/17 149.0 0.08 0.81
AET 170609C00150000 C 06/09/17 150.0 0.00 0.46
AET 170609C00155000 C 06/09/17 155.0 0.00 0.33
AET 170609C00160000 C 06/09/17 160.0 0.00 0.22
AET 170609C00165000 C 06/09/17 165.0 0.00 0.13
AET 170609C00170000 C 06/09/17 170.0 0.00 0.10
AET 170609P00090000 P 06/09/17 90.0 0.00 0.10
AET 170609P00095000 P 06/09/17 95.0 0.00 0.10
AET 170609P00100000 P 06/09/17 100.0 0.00 0.17
AET 170609P00105000 P 06/09/17 105.0 0.00 0.29
AET 170609P00106000 P 06/09/17 106.0 0.00 0.35
AET 170609P00107000 P 06/09/17 107.0 0.00 0.38
AET 170609P00108000 P 06/09/17 108.0 0.00 0.44
AET 170609P00109000 P 06/09/17 109.0 0.00 0.48
AET 170609P00110000 P 06/09/17 110.0 0.00 0.47
AET 170609P00111000 P 06/09/17 111.0 0.00 0.48
AET 170609P00112000 P 06/09/17 112.0 0.00 0.48
AET 170609P00113000 P 06/09/17 113.0 0.00 0.73
AET 170609P00114000 P 06/09/17 114.0 0.00 0.81
AET 170609P00115000 P 06/09/17 115.0 0.00 0.61
AET 170609P00116000 P 06/09/17 116.0 0.09 0.97
AET 170609P00117000 P 06/09/17 117.0 0.00 1.08
AET 170609P00118000 P 06/09/17 118.0 0.11 1.15
AET 170609P00119000 P 06/09/17 119.0 0.06 1.26
AET 170609P00120000 P 06/09/17 120.0 0.15 0.95
AET 170609P00121000 P 06/09/17 121.0 0.05 0.90
AET 170609P00122000 P 06/09/17 122.0 0.10 1.65
AET 170609P00123000 P 06/09/17 123.0 0.08 0.95
AET 170609P00124000 P 06/09/17 124.0 0.07 1.08
AET 170609P00125000 P 06/09/17 125.0 0.37 2.23
AET 170609P00126000 P 06/09/17 126.0 0.69 1.39
AET 170609P00127000 P 06/09/17 127.0 0.73 1.33
AET 170609P00128000 P 06/09/17 128.0 0.89 1.47
AET 170609P00129000 P 06/09/17 129.0 1.17 1.64
AET 170609P00130000 P 06/09/17 130.0 1.37 1.82
AET 170609P00131000 P 06/09/17 131.0 1.53 2.09
AET 170609P00132000 P 06/09/17 132.0 1.83 2.41
AET 170609P00133000 P 06/09/17 133.0 2.20 2.76
AET 170609P00134000 P 06/09/17 134.0 2.51 3.20
AET 170609P00135000 P 06/09/17 135.0 3.05 4.25
AET 170609P00136000 P 06/09/17 136.0 3.50 4.80
AET 170609P00137000 P 06/09/17 137.0 4.10 5.35
AET 170609P00138000 P 06/09/17 138.0 4.60 6.10
AET 170609P00139000 P 06/09/17 139.0 5.15 6.90
AET 170609P00140000 P 06/09/17 140.0 5.95 8.35
AET 170609P00141000 P 06/09/17 141.0 6.70 9.15
AET 170609P00142000 P 06/09/17 142.0 7.35 10.05
AET 170609P00143000 P 06/09/17 143.0 7.95 10.85
AET 170609P00144000 P 06/09/17 144.0 8.70 11.70
AET 170609P00145000 P 06/09/17 145.0 9.95 12.45
AET 170609P00146000 P 06/09/17 146.0 10.70 13.50
AET 170609P00147000 P 06/09/17 147.0 11.50 14.35
AET 170609P00148000 P 06/09/17 148.0 12.15 15.35
AET 170609P00149000 P 06/09/17 149.0 13.20 16.35
AET 170609P00150000 P 06/09/17 150.0 14.05 17.25
AET 170609P00155000 P 06/09/17 155.0 18.75 22.10
AET 170609P00160000 P 06/09/17 160.0 23.90 27.10
AET 170609P00165000 P 06/09/17 165.0 28.80 32.10
AET 170609P00170000 P 06/09/17 170.0 33.75 37.10
AET 170616C00085000 C 06/16/17 85.0 48.00 51.75
AET 170616C00090000 C 06/16/17 90.0 43.00 46.85
AET 170616C00095000 C 06/16/17 95.0 38.10 41.50
AET 170616C00100000 C 06/16/17 100.0 33.10 36.60
AET 170616C00105000 C 06/16/17 105.0 28.10 31.50
AET 170616C00110000 C 06/16/17 110.0 23.20 26.45
AET 170616C00115000 C 06/16/17 115.0 18.25 21.45
AET 170616C00120000 C 06/16/17 120.0 13.55 16.15
AET 170616C00125000 C 06/16/17 125.0 9.10 11.45
AET 170616C00130000 C 06/16/17 130.0 6.70 7.15
AET 170616C00135000 C 06/16/17 135.0 3.60 3.95
AET 170616C00140000 C 06/16/17 140.0 1.50 1.80
AET 170616C00145000 C 06/16/17 145.0 0.53 0.76
AET 170616C00150000 C 06/16/17 150.0 0.14 0.30
AET 170616C00155000 C 06/16/17 155.0 0.00 0.15
AET 170616C00160000 C 06/16/17 160.0 0.00 0.10
AET 170616C00165000 C 06/16/17 165.0 0.00 0.11
AET 170616C00170000 C 06/16/17 170.0 0.00 0.07
AET 170616C00175000 C 06/16/17 175.0 0.00 0.04
AET 170616P00085000 P 06/16/17 85.0 0.00 0.10
AET 170616P00090000 P 06/16/17 90.0 0.00 0.09
AET 170616P00095000 P 06/16/17 95.0 0.03 0.09
AET 170616P00100000 P 06/16/17 100.0 0.03 0.16
AET 170616P00105000 P 06/16/17 105.0 0.05 0.20
AET 170616P00110000 P 06/16/17 110.0 0.10 0.22
AET 170616P00115000 P 06/16/17 115.0 0.13 0.34
AET 170616P00120000 P 06/16/17 120.0 0.32 0.56
AET 170616P00125000 P 06/16/17 125.0 0.69 1.03
AET 170616P00130000 P 06/16/17 130.0 1.55 1.86
AET 170616P00135000 P 06/16/17 135.0 3.35 3.80
AET 170616P00140000 P 06/16/17 140.0 6.20 6.80
AET 170616P00145000 P 06/16/17 145.0 10.00 12.10
AET 170616P00150000 P 06/16/17 150.0 14.40 17.05
AET 170616P00155000 P 06/16/17 155.0 18.80 22.15
AET 170616P00160000 P 06/16/17 160.0 23.80 27.10
AET 170616P00165000 P 06/16/17 165.0 28.65 32.10
AET 170616P00170000 P 06/16/17 170.0 33.70 37.10
AET 170616P00175000 P 06/16/17 175.0 38.80 42.10
AET 170721C00065000 C 07/21/17 65.0 67.95 71.40
AET 170721C00070000 C 07/21/17 70.0 62.95 66.35
AET 170721C00075000 C 07/21/17 75.0 58.00 61.45
AET 170721C00080000 C 07/21/17 80.0 53.00 56.60
AET 170721C00085000 C 07/21/17 85.0 48.10 51.45
AET 170721C00090000 C 07/21/17 90.0 42.90 46.55
AET 170721C00095000 C 07/21/17 95.0 37.90 41.85
AET 170721C00100000 C 07/21/17 100.0 33.10 36.60
AET 170721C00105000 C 07/21/17 105.0 28.10 31.60
AET 170721C00110000 C 07/21/17 110.0 23.30 26.95
AET 170721C00115000 C 07/21/17 115.0 18.65 21.20
AET 170721C00120000 C 07/21/17 120.0 14.05 16.45
AET 170721C00125000 C 07/21/17 125.0 11.65 12.05
AET 170721C00130000 C 07/21/17 130.0 7.65 8.15
AET 170721C00135000 C 07/21/17 135.0 4.65 5.00
AET 170721C00140000 C 07/21/17 140.0 2.49 2.75
AET 170721C00145000 C 07/21/17 145.0 1.15 1.40
AET 170721C00150000 C 07/21/17 150.0 0.45 0.63
AET 170721C00155000 C 07/21/17 155.0 0.04 0.29
AET 170721C00160000 C 07/21/17 160.0 0.00 0.17
AET 170721C00165000 C 07/21/17 165.0 0.00 0.12
AET 170721C00170000 C 07/21/17 170.0 0.00 0.12
AET 170721C00175000 C 07/21/17 175.0 0.00 0.11
AET 170721C00180000 C 07/21/17 180.0 0.00 0.10
AET 170721C00185000 C 07/21/17 185.0 0.00 0.09
AET 170721C00190000 C 07/21/17 190.0 0.00 0.09
AET 170721P00065000 P 07/21/17 65.0 0.00 0.09
AET 170721P00070000 P 07/21/17 70.0 0.00 0.10
AET 170721P00075000 P 07/21/17 75.0 0.00 0.10
AET 170721P00080000 P 07/21/17 80.0 0.00 0.10
AET 170721P00085000 P 07/21/17 85.0 0.00 0.15
AET 170721P00090000 P 07/21/17 90.0 0.00 0.21
AET 170721P00095000 P 07/21/17 95.0 0.02 0.24
AET 170721P00100000 P 07/21/17 100.0 0.10 0.25
AET 170721P00105000 P 07/21/17 105.0 0.19 0.38
AET 170721P00110000 P 07/21/17 110.0 0.31 0.52
AET 170721P00115000 P 07/21/17 115.0 0.47 0.74
AET 170721P00120000 P 07/21/17 120.0 0.86 1.06
AET 170721P00125000 P 07/21/17 125.0 1.50 1.72
AET 170721P00130000 P 07/21/17 130.0 2.71 3.00
AET 170721P00135000 P 07/21/17 135.0 4.60 4.95
AET 170721P00140000 P 07/21/17 140.0 7.40 7.95
AET 170721P00145000 P 07/21/17 145.0 11.05 12.10
AET 170721P00150000 P 07/21/17 150.0 14.85 17.55
AET 170721P00155000 P 07/21/17 155.0 18.30 22.50
AET 170721P00160000 P 07/21/17 160.0 23.25 27.25
AET 170721P00165000 P 07/21/17 165.0 28.25 32.20
AET 170721P00170000 P 07/21/17 170.0 33.15 37.20
AET 170721P00175000 P 07/21/17 175.0 38.15 42.10
AET 170721P00180000 P 07/21/17 180.0 43.20 47.20
AET 170721P00185000 P 07/21/17 185.0 47.85 52.10
AET 170721P00190000 P 07/21/17 190.0 52.95 57.20
AET 171020C00065000 C 10/20/17 65.0 67.90 71.70
AET 171020C00070000 C 10/20/17 70.0 63.00 66.65
AET 171020C00075000 C 10/20/17 75.0 58.00 61.75
AET 171020C00080000 C 10/20/17 80.0 53.10 56.40
AET 171020C00085000 C 10/20/17 85.0 48.20 51.05
AET 171020C00090000 C 10/20/17 90.0 43.10 46.35
AET 171020C00095000 C 10/20/17 95.0 38.10 41.40
AET 171020C00100000 C 10/20/17 100.0 33.30 36.90
AET 171020C00105000 C 10/20/17 105.0 28.90 31.70
AET 171020C00110000 C 10/20/17 110.0 24.30 26.75
AET 171020C00115000 C 10/20/17 115.0 19.85 22.55
AET 171020C00120000 C 10/20/17 120.0 15.80 18.35
AET 171020C00125000 C 10/20/17 125.0 12.20 14.45
AET 171020C00130000 C 10/20/17 130.0 10.25 10.90
AET 171020C00135000 C 10/20/17 135.0 7.40 7.85
AET 171020C00140000 C 10/20/17 140.0 5.05 5.45
AET 171020C00145000 C 10/20/17 145.0 3.30 3.55
AET 171020C00150000 C 10/20/17 150.0 2.03 2.28
AET 171020C00155000 C 10/20/17 155.0 1.18 1.39
AET 171020C00160000 C 10/20/17 160.0 0.60 0.88
AET 171020C00165000 C 10/20/17 165.0 0.28 0.52
AET 171020C00170000 C 10/20/17 170.0 0.09 0.34
AET 171020C00175000 C 10/20/17 175.0 0.00 0.20
AET 171020C00180000 C 10/20/17 180.0 0.00 0.19
AET 171020C00185000 C 10/20/17 185.0 0.00 0.13
AET 171020C00190000 C 10/20/17 190.0 0.00 0.12
AET 171020P00065000 P 10/20/17 65.0 0.02 0.15
AET 171020P00070000 P 10/20/17 70.0 0.01 0.22
AET 171020P00075000 P 10/20/17 75.0 0.03 0.25
AET 171020P00080000 P 10/20/17 80.0 0.09 0.30
AET 171020P00085000 P 10/20/17 85.0 0.18 0.37
AET 171020P00090000 P 10/20/17 90.0 0.25 0.52
AET 171020P00095000 P 10/20/17 95.0 0.38 0.65
AET 171020P00100000 P 10/20/17 100.0 0.62 0.85
AET 171020P00105000 P 10/20/17 105.0 0.85 1.12
AET 171020P00110000 P 10/20/17 110.0 1.22 1.55
AET 171020P00115000 P 10/20/17 115.0 1.72 2.13
AET 171020P00120000 P 10/20/17 120.0 2.55 2.88
AET 171020P00125000 P 10/20/17 125.0 3.75 4.15
AET 171020P00130000 P 10/20/17 130.0 5.30 5.75
AET 171020P00135000 P 10/20/17 135.0 7.35 7.80
AET 171020P00140000 P 10/20/17 140.0 9.90 10.60
AET 171020P00145000 P 10/20/17 145.0 13.05 13.75
AET 171020P00150000 P 10/20/17 150.0 16.40 17.45
AET 171020P00155000 P 10/20/17 155.0 20.35 23.30
AET 171020P00160000 P 10/20/17 160.0 24.90 27.85
AET 171020P00165000 P 10/20/17 165.0 29.05 32.55
AET 171020P00170000 P 10/20/17 170.0 33.85 37.40
AET 171020P00175000 P 10/20/17 175.0 38.70 42.30
AET 171020P00180000 P 10/20/17 180.0 43.85 47.20
AET 171020P00185000 P 10/20/17 185.0 48.50 52.20
AET 171020P00190000 P 10/20/17 190.0 52.90 57.25
AET 180119C00050000 C 01/19/18 50.0 82.95 86.75
AET 180119C00055000 C 01/19/18 55.0 78.00 82.25
AET 180119C00060000 C 01/19/18 60.0 73.05 76.85
AET 180119C00065000 C 01/19/18 65.0 68.05 72.15
AET 180119C00070000 C 01/19/18 70.0 63.10 66.95
AET 180119C00075000 C 01/19/18 75.0 58.40 61.70
AET 180119C00080000 C 01/19/18 80.0 53.30 57.65
AET 180119C00085000 C 01/19/18 85.0 48.40 52.45
AET 180119C00090000 C 01/19/18 90.0 43.80 47.25
AET 180119C00095000 C 01/19/18 95.0 38.95 41.90
AET 180119C00100000 C 01/19/18 100.0 34.30 37.40
AET 180119C00105000 C 01/19/18 105.0 29.85 32.80
AET 180119C00110000 C 01/19/18 110.0 25.50 27.95
AET 180119C00115000 C 01/19/18 115.0 21.40 24.10
AET 180119C00120000 C 01/19/18 120.0 19.00 20.30
AET 180119C00125000 C 01/19/18 125.0 15.65 16.25
AET 180119C00130000 C 01/19/18 130.0 12.45 13.00
AET 180119C00135000 C 01/19/18 135.0 9.70 10.10
AET 180119C00140000 C 01/19/18 140.0 7.25 7.75
AET 180119C00145000 C 01/19/18 145.0 5.15 5.85
AET 180119C00150000 C 01/19/18 150.0 3.70 4.15
AET 180119C00155000 C 01/19/18 155.0 2.58 2.98
AET 180119C00160000 C 01/19/18 160.0 1.71 2.04
AET 180119C00165000 C 01/19/18 165.0 1.09 1.43
AET 180119C00170000 C 01/19/18 170.0 0.68 1.10
AET 180119C00175000 C 01/19/18 175.0 0.39 0.74
AET 180119C00180000 C 01/19/18 180.0 0.19 0.52
AET 180119C00185000 C 01/19/18 185.0 0.07 0.38
AET 180119C00190000 C 01/19/18 190.0 0.00 0.28
AET 180119C00195000 C 01/19/18 195.0 0.00 0.22
AET 180119P00050000 P 01/19/18 50.0 0.01 0.15
AET 180119P00055000 P 01/19/18 55.0 0.00 0.23
AET 180119P00060000 P 01/19/18 60.0 0.03 0.30
AET 180119P00065000 P 01/19/18 65.0 0.11 0.35
AET 180119P00070000 P 01/19/18 70.0 0.19 0.42
AET 180119P00075000 P 01/19/18 75.0 0.29 0.53
AET 180119P00080000 P 01/19/18 80.0 0.39 0.65
AET 180119P00085000 P 01/19/18 85.0 0.54 0.80
AET 180119P00090000 P 01/19/18 90.0 0.90 1.04
AET 180119P00095000 P 01/19/18 95.0 1.08 1.31
AET 180119P00100000 P 01/19/18 100.0 1.43 1.67
AET 180119P00105000 P 01/19/18 105.0 1.76 2.11
AET 180119P00110000 P 01/19/18 110.0 2.44 2.76
AET 180119P00115000 P 01/19/18 115.0 3.30 3.50
AET 180119P00120000 P 01/19/18 120.0 4.25 4.65
AET 180119P00125000 P 01/19/18 125.0 5.75 6.00
AET 180119P00130000 P 01/19/18 130.0 7.50 7.80
AET 180119P00135000 P 01/19/18 135.0 9.50 10.00
AET 180119P00140000 P 01/19/18 140.0 11.90 12.65
AET 180119P00145000 P 01/19/18 145.0 15.10 15.70
AET 180119P00150000 P 01/19/18 150.0 18.55 19.15
AET 180119P00155000 P 01/19/18 155.0 22.30 22.90
AET 180119P00160000 P 01/19/18 160.0 25.85 28.80
AET 180119P00165000 P 01/19/18 165.0 29.95 33.25
AET 180119P00170000 P 01/19/18 170.0 34.60 37.85
AET 180119P00175000 P 01/19/18 175.0 39.20 42.55
AET 180119P00180000 P 01/19/18 180.0 44.00 47.40
AET 180119P00185000 P 01/19/18 185.0 48.90 52.40
AET 180119P00190000 P 01/19/18 190.0 53.45 57.20
AET 180119P00195000 P 01/19/18 195.0 58.35 62.15
AET 190118C00055000 C 01/18/19 55.0 78.10 81.95
AET 190118C00060000 C 01/18/19 60.0 73.10 77.00
AET 190118C00065000 C 01/18/19 65.0 68.50 72.20
AET 190118C00070000 C 01/18/19 70.0 63.90 68.00
AET 190118C00075000 C 01/18/19 75.0 59.30 62.75
AET 190118C00080000 C 01/18/19 80.0 54.90 58.25
AET 190118C00085000 C 01/18/19 85.0 50.50 53.65
AET 190118C00090000 C 01/18/19 90.0 46.10 48.65
AET 190118C00095000 C 01/18/19 95.0 41.90 44.85
AET 190118C00100000 C 01/18/19 100.0 37.90 40.65
AET 190118C00105000 C 01/18/19 105.0 33.90 36.90
AET 190118C00110000 C 01/18/19 110.0 30.30 33.30
AET 190118C00115000 C 01/18/19 115.0 26.70 29.40
AET 190118C00120000 C 01/18/19 120.0 23.30 26.35
AET 190118C00125000 C 01/18/19 125.0 20.10 23.25
AET 190118C00130000 C 01/18/19 130.0 17.30 20.95
AET 190118C00135000 C 01/18/19 135.0 15.90 17.00
AET 190118C00140000 C 01/18/19 140.0 12.40 15.75
AET 190118C00145000 C 01/18/19 145.0 10.50 13.25
AET 190118C00150000 C 01/18/19 150.0 8.75 11.80
AET 190118C00155000 C 01/18/19 155.0 7.15 10.05
AET 190118C00160000 C 01/18/19 160.0 6.00 8.35
AET 190118C00165000 C 01/18/19 165.0 5.10 6.70
AET 190118C00170000 C 01/18/19 170.0 3.60 5.60
AET 190118C00175000 C 01/18/19 175.0 2.64 4.65
AET 190118C00180000 C 01/18/19 180.0 2.08 4.40
AET 190118C00185000 C 01/18/19 185.0 1.65 3.35
AET 190118C00190000 C 01/18/19 190.0 0.49 3.30
AET 190118C00195000 C 01/18/19 195.0 0.69 3.15
AET 190118P00055000 P 01/18/19 55.0 0.07 1.78
AET 190118P00060000 P 01/18/19 60.0 0.33 1.96
AET 190118P00065000 P 01/18/19 65.0 0.44 2.86
AET 190118P00070000 P 01/18/19 70.0 0.41 3.30
AET 190118P00075000 P 01/18/19 75.0 0.77 3.80
AET 190118P00080000 P 01/18/19 80.0 1.39 4.65
AET 190118P00085000 P 01/18/19 85.0 1.25 4.80
AET 190118P00090000 P 01/18/19 90.0 2.32 5.45
AET 190118P00095000 P 01/18/19 95.0 2.05 5.60
AET 190118P00100000 P 01/18/19 100.0 4.50 5.45
AET 190118P00105000 P 01/18/19 105.0 4.40 7.30
AET 190118P00110000 P 01/18/19 110.0 6.70 7.85
AET 190118P00115000 P 01/18/19 115.0 7.75 9.50
AET 190118P00120000 P 01/18/19 120.0 9.15 11.30
AET 190118P00125000 P 01/18/19 125.0 11.30 12.90
AET 190118P00130000 P 01/18/19 130.0 12.50 15.30
AET 190118P00135000 P 01/18/19 135.0 15.10 18.25
AET 190118P00140000 P 01/18/19 140.0 17.65 21.00
AET 190118P00145000 P 01/18/19 145.0 20.10 23.80
AET 190118P00150000 P 01/18/19 150.0 23.20 26.60
AET 190118P00155000 P 01/18/19 155.0 26.55 30.00
AET 190118P00160000 P 01/18/19 160.0 30.65 33.40
AET 190118P00165000 P 01/18/19 165.0 34.30 37.00
AET 190118P00170000 P 01/18/19 170.0 37.55 40.95
AET 190118P00175000 P 01/18/19 175.0 42.15 45.00
AET 190118P00180000 P 01/18/19 180.0 46.15 49.20
AET 190118P00185000 P 01/18/19 185.0 50.75 53.60
AET 190118P00190000 P 01/18/19 190.0 55.05 58.20
AET 190118P00195000 P 01/18/19 195.0 59.60 62.80

OPRA data is delayed 15 minutes.