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 (2016-12-09)Premium Content

Aetna Inc (AET)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 170303C00090000 C 03/03/17 90.0 37.25 41.80
AET 170303C00095000 C 03/03/17 95.0 32.55 36.50
AET 170303C00100000 C 03/03/17 100.0 27.70 31.55
AET 170303C00105000 C 03/03/17 105.0 22.70 26.55
AET 170303C00106000 C 03/03/17 106.0 21.70 25.55
AET 170303C00107000 C 03/03/17 107.0 20.70 24.55
AET 170303C00108000 C 03/03/17 108.0 19.70 23.55
AET 170303C00109000 C 03/03/17 109.0 18.70 22.55
AET 170303C00110000 C 03/03/17 110.0 17.70 21.55
AET 170303C00111000 C 03/03/17 111.0 16.70 20.55
AET 170303C00112000 C 03/03/17 112.0 15.70 19.55
AET 170303C00113000 C 03/03/17 113.0 14.70 18.55
AET 170303C00114000 C 03/03/17 114.0 13.70 17.65
AET 170303C00115000 C 03/03/17 115.0 12.70 16.55
AET 170303C00116000 C 03/03/17 116.0 11.30 15.55
AET 170303C00117000 C 03/03/17 117.0 10.65 14.55
AET 170303C00118000 C 03/03/17 118.0 9.70 13.25
AET 170303C00119000 C 03/03/17 119.0 8.65 11.90
AET 170303C00120000 C 03/03/17 120.0 7.70 10.90
AET 170303C00121000 C 03/03/17 121.0 6.75 9.85
AET 170303C00122000 C 03/03/17 122.0 5.75 8.95
AET 170303C00123000 C 03/03/17 123.0 5.10 7.70
AET 170303C00124000 C 03/03/17 124.0 4.05 6.50
AET 170303C00125000 C 03/03/17 125.0 3.35 5.50
AET 170303C00126000 C 03/03/17 126.0 3.40 4.60
AET 170303C00127000 C 03/03/17 127.0 2.52 4.10
AET 170303C00128000 C 03/03/17 128.0 1.99 2.22
AET 170303C00129000 C 03/03/17 129.0 1.42 1.56
AET 170303C00130000 C 03/03/17 130.0 0.92 1.03
AET 170303C00131000 C 03/03/17 131.0 0.56 0.66
AET 170303C00132000 C 03/03/17 132.0 0.31 0.40
AET 170303C00133000 C 03/03/17 133.0 0.16 0.25
AET 170303C00134000 C 03/03/17 134.0 0.02 0.15
AET 170303C00135000 C 03/03/17 135.0 0.00 0.33
AET 170303C00136000 C 03/03/17 136.0 0.00 0.41
AET 170303C00137000 C 03/03/17 137.0 0.00 0.38
AET 170303C00138000 C 03/03/17 138.0 0.00 0.32
AET 170303C00139000 C 03/03/17 139.0 0.00 0.28
AET 170303C00140000 C 03/03/17 140.0 0.00 0.22
AET 170303C00141000 C 03/03/17 141.0 0.00 0.20
AET 170303C00142000 C 03/03/17 142.0 0.00 0.16
AET 170303C00143000 C 03/03/17 143.0 0.00 0.14
AET 170303C00145000 C 03/03/17 145.0 0.00 0.08
AET 170303C00150000 C 03/03/17 150.0 0.00 0.09
AET 170303C00155000 C 03/03/17 155.0 0.00 0.07
AET 170303C00160000 C 03/03/17 160.0 0.00 0.09
AET 170303C00165000 C 03/03/17 165.0 0.00 0.09
AET 170303C00170000 C 03/03/17 170.0 0.00 0.09
AET 170303P00090000 P 03/03/17 90.0 0.00 0.10
AET 170303P00095000 P 03/03/17 95.0 0.00 0.09
AET 170303P00100000 P 03/03/17 100.0 0.00 0.08
AET 170303P00105000 P 03/03/17 105.0 0.00 0.09
AET 170303P00106000 P 03/03/17 106.0 0.00 0.09
AET 170303P00107000 P 03/03/17 107.0 0.00 0.09
AET 170303P00108000 P 03/03/17 108.0 0.00 0.09
AET 170303P00109000 P 03/03/17 109.0 0.00 0.09
AET 170303P00110000 P 03/03/17 110.0 0.00 0.09
AET 170303P00111000 P 03/03/17 111.0 0.00 0.03
AET 170303P00112000 P 03/03/17 112.0 0.00 0.08
AET 170303P00113000 P 03/03/17 113.0 0.00 0.09
AET 170303P00114000 P 03/03/17 114.0 0.00 0.09
AET 170303P00115000 P 03/03/17 115.0 0.00 0.04
AET 170303P00116000 P 03/03/17 116.0 0.00 0.13
AET 170303P00117000 P 03/03/17 117.0 0.00 0.16
AET 170303P00118000 P 03/03/17 118.0 0.00 0.21
AET 170303P00119000 P 03/03/17 119.0 0.00 0.26
AET 170303P00120000 P 03/03/17 120.0 0.00 0.07
AET 170303P00121000 P 03/03/17 121.0 0.00 0.37
AET 170303P00122000 P 03/03/17 122.0 0.00 0.40
AET 170303P00123000 P 03/03/17 123.0 0.00 0.34
AET 170303P00124000 P 03/03/17 124.0 0.04 0.14
AET 170303P00125000 P 03/03/17 125.0 0.08 0.18
AET 170303P00126000 P 03/03/17 126.0 0.19 0.26
AET 170303P00127000 P 03/03/17 127.0 0.34 0.43
AET 170303P00128000 P 03/03/17 128.0 0.59 0.69
AET 170303P00129000 P 03/03/17 129.0 0.94 1.06
AET 170303P00130000 P 03/03/17 130.0 1.39 1.58
AET 170303P00131000 P 03/03/17 131.0 2.01 2.26
AET 170303P00132000 P 03/03/17 132.0 1.99 3.20
AET 170303P00133000 P 03/03/17 133.0 2.64 4.85
AET 170303P00134000 P 03/03/17 134.0 3.50 6.30
AET 170303P00135000 P 03/03/17 135.0 4.25 7.05
AET 170303P00136000 P 03/03/17 136.0 4.90 8.45
AET 170303P00137000 P 03/03/17 137.0 5.95 9.40
AET 170303P00138000 P 03/03/17 138.0 6.95 10.40
AET 170303P00139000 P 03/03/17 139.0 7.25 11.40
AET 170303P00140000 P 03/03/17 140.0 8.50 12.40
AET 170303P00141000 P 03/03/17 141.0 9.35 13.40
AET 170303P00142000 P 03/03/17 142.0 10.50 14.40
AET 170303P00143000 P 03/03/17 143.0 11.35 15.40
AET 170303P00145000 P 03/03/17 145.0 13.50 17.40
AET 170303P00150000 P 03/03/17 150.0 18.45 22.40
AET 170303P00155000 P 03/03/17 155.0 23.45 27.40
AET 170303P00160000 P 03/03/17 160.0 28.10 32.40
AET 170303P00165000 P 03/03/17 165.0 33.10 37.40
AET 170303P00170000 P 03/03/17 170.0 38.10 42.40
AET 170310C00090000 C 03/10/17 90.0 37.30 41.55
AET 170310C00095000 C 03/10/17 95.0 32.25 36.55
AET 170310C00100000 C 03/10/17 100.0 27.30 31.55
AET 170310C00105000 C 03/10/17 105.0 22.35 26.55
AET 170310C00106000 C 03/10/17 106.0 21.35 25.55
AET 170310C00107000 C 03/10/17 107.0 20.35 24.55
AET 170310C00108000 C 03/10/17 108.0 19.30 23.55
AET 170310C00109000 C 03/10/17 109.0 18.35 22.80
AET 170310C00110000 C 03/10/17 110.0 17.30 21.55
AET 170310C00111000 C 03/10/17 111.0 16.30 20.55
AET 170310C00112000 C 03/10/17 112.0 15.35 19.55
AET 170310C00113000 C 03/10/17 113.0 14.30 18.60
AET 170310C00114000 C 03/10/17 114.0 13.55 16.95
AET 170310C00115000 C 03/10/17 115.0 12.35 16.55
AET 170310C00116000 C 03/10/17 116.0 11.65 14.95
AET 170310C00117000 C 03/10/17 117.0 10.70 13.90
AET 170310C00118000 C 03/10/17 118.0 9.70 13.00
AET 170310C00119000 C 03/10/17 119.0 8.75 12.15
AET 170310C00120000 C 03/10/17 120.0 7.70 10.70
AET 170310C00121000 C 03/10/17 121.0 7.25 10.20
AET 170310C00122000 C 03/10/17 122.0 6.15 8.95
AET 170310C00123000 C 03/10/17 123.0 5.25 7.95
AET 170310C00124000 C 03/10/17 124.0 4.25 7.25
AET 170310C00125000 C 03/10/17 125.0 4.45 6.00
AET 170310C00126000 C 03/10/17 126.0 3.30 4.75
AET 170310C00127000 C 03/10/17 127.0 3.30 3.45
AET 170310C00128000 C 03/10/17 128.0 2.60 2.81
AET 170310C00129000 C 03/10/17 129.0 2.07 2.18
AET 170310C00130000 C 03/10/17 130.0 1.56 1.67
AET 170310C00131000 C 03/10/17 131.0 1.16 1.26
AET 170310C00132000 C 03/10/17 132.0 0.81 0.92
AET 170310C00133000 C 03/10/17 133.0 0.58 0.67
AET 170310C00134000 C 03/10/17 134.0 0.38 0.48
AET 170310C00135000 C 03/10/17 135.0 0.24 0.34
AET 170310C00136000 C 03/10/17 136.0 0.13 0.26
AET 170310C00137000 C 03/10/17 137.0 0.08 0.21
AET 170310C00138000 C 03/10/17 138.0 0.00 0.39
AET 170310C00139000 C 03/10/17 139.0 0.00 0.42
AET 170310C00140000 C 03/10/17 140.0 0.00 0.41
AET 170310C00141000 C 03/10/17 141.0 0.00 0.36
AET 170310C00142000 C 03/10/17 142.0 0.00 0.29
AET 170310C00143000 C 03/10/17 143.0 0.00 0.25
AET 170310C00145000 C 03/10/17 145.0 0.00 0.18
AET 170310C00150000 C 03/10/17 150.0 0.00 0.11
AET 170310C00155000 C 03/10/17 155.0 0.00 0.08
AET 170310C00160000 C 03/10/17 160.0 0.00 0.08
AET 170310C00165000 C 03/10/17 165.0 0.00 0.10
AET 170310C00170000 C 03/10/17 170.0 0.00 0.09
AET 170310P00090000 P 03/10/17 90.0 0.00 0.08
AET 170310P00095000 P 03/10/17 95.0 0.00 0.10
AET 170310P00100000 P 03/10/17 100.0 0.00 0.09
AET 170310P00105000 P 03/10/17 105.0 0.00 0.10
AET 170310P00106000 P 03/10/17 106.0 0.00 0.07
AET 170310P00107000 P 03/10/17 107.0 0.00 0.08
AET 170310P00108000 P 03/10/17 108.0 0.00 0.09
AET 170310P00109000 P 03/10/17 109.0 0.00 0.09
AET 170310P00110000 P 03/10/17 110.0 0.00 0.11
AET 170310P00111000 P 03/10/17 111.0 0.00 0.13
AET 170310P00112000 P 03/10/17 112.0 0.00 0.15
AET 170310P00113000 P 03/10/17 113.0 0.00 0.19
AET 170310P00114000 P 03/10/17 114.0 0.00 0.22
AET 170310P00115000 P 03/10/17 115.0 0.00 0.27
AET 170310P00116000 P 03/10/17 116.0 0.00 0.31
AET 170310P00117000 P 03/10/17 117.0 0.00 0.36
AET 170310P00118000 P 03/10/17 118.0 0.00 0.38
AET 170310P00119000 P 03/10/17 119.0 0.00 0.42
AET 170310P00120000 P 03/10/17 120.0 0.00 0.34
AET 170310P00121000 P 03/10/17 121.0 0.06 0.16
AET 170310P00122000 P 03/10/17 122.0 0.11 0.23
AET 170310P00123000 P 03/10/17 123.0 0.16 0.27
AET 170310P00124000 P 03/10/17 124.0 0.26 0.37
AET 170310P00125000 P 03/10/17 125.0 0.41 0.49
AET 170310P00126000 P 03/10/17 126.0 0.59 0.69
AET 170310P00127000 P 03/10/17 127.0 0.83 0.93
AET 170310P00128000 P 03/10/17 128.0 1.15 1.25
AET 170310P00129000 P 03/10/17 129.0 1.55 1.65
AET 170310P00130000 P 03/10/17 130.0 2.02 2.19
AET 170310P00131000 P 03/10/17 131.0 2.57 2.80
AET 170310P00132000 P 03/10/17 132.0 3.15 3.70
AET 170310P00133000 P 03/10/17 133.0 3.80 5.10
AET 170310P00134000 P 03/10/17 134.0 4.75 5.80
AET 170310P00135000 P 03/10/17 135.0 5.00 6.90
AET 170310P00136000 P 03/10/17 136.0 5.65 7.90
AET 170310P00137000 P 03/10/17 137.0 6.65 9.15
AET 170310P00138000 P 03/10/17 138.0 6.95 9.90
AET 170310P00139000 P 03/10/17 139.0 7.95 11.45
AET 170310P00140000 P 03/10/17 140.0 8.60 12.35
AET 170310P00141000 P 03/10/17 141.0 9.90 13.15
AET 170310P00142000 P 03/10/17 142.0 10.50 14.25
AET 170310P00143000 P 03/10/17 143.0 11.50 15.35
AET 170310P00145000 P 03/10/17 145.0 13.50 17.35
AET 170310P00150000 P 03/10/17 150.0 18.50 22.70
AET 170310P00155000 P 03/10/17 155.0 23.50 27.40
AET 170310P00160000 P 03/10/17 160.0 28.25 32.40
AET 170310P00165000 P 03/10/17 165.0 33.20 37.40
AET 170310P00170000 P 03/10/17 170.0 38.45 42.40
AET 170317C00060000 C 03/17/17 60.0 67.70 71.55
AET 170317C00065000 C 03/17/17 65.0 62.70 66.55
AET 170317C00070000 C 03/17/17 70.0 57.75 61.55
AET 170317C00075000 C 03/17/17 75.0 52.70 56.55
AET 170317C00080000 C 03/17/17 80.0 47.65 51.55
AET 170317C00085000 C 03/17/17 85.0 42.75 46.55
AET 170317C00090000 C 03/17/17 90.0 37.70 41.50
AET 170317C00095000 C 03/17/17 95.0 32.70 36.50
AET 170317C00097000 C 03/17/17 97.0 30.65 34.55
AET 170317C00098000 C 03/17/17 98.0 29.70 33.45
AET 170317C00098500 C 03/17/17 98.5 29.25 33.10
AET 170317C00099000 C 03/17/17 99.0 28.70 32.60
AET 170317C00099500 C 03/17/17 99.5 28.15 32.00
AET 170317C00100000 C 03/17/17 100.0 27.70 31.60
AET 170317C00101000 C 03/17/17 101.0 26.70 30.45
AET 170317C00102000 C 03/17/17 102.0 25.70 29.60
AET 170317C00103000 C 03/17/17 103.0 24.70 28.45
AET 170317C00104000 C 03/17/17 104.0 23.75 27.40
AET 170317C00105000 C 03/17/17 105.0 22.70 26.60
AET 170317C00106000 C 03/17/17 106.0 21.65 25.50
AET 170317C00107000 C 03/17/17 107.0 20.80 24.60
AET 170317C00108000 C 03/17/17 108.0 19.70 23.60
AET 170317C00109000 C 03/17/17 109.0 18.75 22.55
AET 170317C00110000 C 03/17/17 110.0 17.70 21.55
AET 170317C00111000 C 03/17/17 111.0 17.05 20.10
AET 170317C00112000 C 03/17/17 112.0 16.10 18.65
AET 170317C00113000 C 03/17/17 113.0 15.05 17.55
AET 170317C00114000 C 03/17/17 114.0 14.20 17.20
AET 170317C00115000 C 03/17/17 115.0 13.10 16.50
AET 170317C00116000 C 03/17/17 116.0 12.10 15.30
AET 170317C00117000 C 03/17/17 117.0 11.15 14.15
AET 170317C00118000 C 03/17/17 118.0 10.20 12.90
AET 170317C00119000 C 03/17/17 119.0 9.30 12.00
AET 170317C00120000 C 03/17/17 120.0 9.65 9.85
AET 170317C00121000 C 03/17/17 121.0 7.45 9.70
AET 170317C00122000 C 03/17/17 122.0 6.60 8.85
AET 170317C00123000 C 03/17/17 123.0 6.05 8.20
AET 170317C00124000 C 03/17/17 124.0 5.90 6.70
AET 170317C00125000 C 03/17/17 125.0 5.20 5.45
AET 170317C00126000 C 03/17/17 126.0 4.20 4.95
AET 170317C00127000 C 03/17/17 127.0 3.75 3.90
AET 170317C00128000 C 03/17/17 128.0 3.10 3.35
AET 170317C00129000 C 03/17/17 129.0 2.56 2.67
AET 170317C00130000 C 03/17/17 130.0 2.04 2.16
AET 170317C00131000 C 03/17/17 131.0 1.59 1.76
AET 170317C00132000 C 03/17/17 132.0 1.27 1.37
AET 170317C00133000 C 03/17/17 133.0 0.97 1.05
AET 170317C00134000 C 03/17/17 134.0 0.73 0.81
AET 170317C00135000 C 03/17/17 135.0 0.53 0.62
AET 170317C00136000 C 03/17/17 136.0 0.38 0.47
AET 170317C00137000 C 03/17/17 137.0 0.28 0.39
AET 170317C00138000 C 03/17/17 138.0 0.20 0.29
AET 170317C00139000 C 03/17/17 139.0 0.14 0.22
AET 170317C00140000 C 03/17/17 140.0 0.09 0.24
AET 170317C00141000 C 03/17/17 141.0 0.00 0.26
AET 170317C00142000 C 03/17/17 142.0 0.00 0.24
AET 170317C00143000 C 03/17/17 143.0 0.00 0.25
AET 170317C00144000 C 03/17/17 144.0 0.00 0.23
AET 170317C00145000 C 03/17/17 145.0 0.00 0.22
AET 170317C00146000 C 03/17/17 146.0 0.00 0.22
AET 170317C00147000 C 03/17/17 147.0 0.00 0.22
AET 170317C00148000 C 03/17/17 148.0 0.00 0.20
AET 170317C00149000 C 03/17/17 149.0 0.00 0.17
AET 170317C00150000 C 03/17/17 150.0 0.00 0.15
AET 170317C00155000 C 03/17/17 155.0 0.00 0.09
AET 170317C00160000 C 03/17/17 160.0 0.00 0.08
AET 170317C00165000 C 03/17/17 165.0 0.00 0.10
AET 170317C00170000 C 03/17/17 170.0 0.00 0.09
AET 170317C00175000 C 03/17/17 175.0 0.00 0.09
AET 170317C00180000 C 03/17/17 180.0 0.00 0.09
AET 170317P00060000 P 03/17/17 60.0 0.00 0.07
AET 170317P00065000 P 03/17/17 65.0 0.00 0.07
AET 170317P00070000 P 03/17/17 70.0 0.00 0.07
AET 170317P00075000 P 03/17/17 75.0 0.00 0.07
AET 170317P00080000 P 03/17/17 80.0 0.00 0.07
AET 170317P00085000 P 03/17/17 85.0 0.00 0.07
AET 170317P00090000 P 03/17/17 90.0 0.00 0.08
AET 170317P00095000 P 03/17/17 95.0 0.00 0.09
AET 170317P00097000 P 03/17/17 97.0 0.00 0.10
AET 170317P00098000 P 03/17/17 98.0 0.00 0.09
AET 170317P00098500 P 03/17/17 98.5 0.00 0.09
AET 170317P00099000 P 03/17/17 99.0 0.00 0.09
AET 170317P00099500 P 03/17/17 99.5 0.00 0.08
AET 170317P00100000 P 03/17/17 100.0 0.00 0.09
AET 170317P00101000 P 03/17/17 101.0 0.00 0.09
AET 170317P00102000 P 03/17/17 102.0 0.00 0.08
AET 170317P00103000 P 03/17/17 103.0 0.00 0.09
AET 170317P00104000 P 03/17/17 104.0 0.00 0.10
AET 170317P00105000 P 03/17/17 105.0 0.00 0.10
AET 170317P00106000 P 03/17/17 106.0 0.00 0.13
AET 170317P00107000 P 03/17/17 107.0 0.00 0.14
AET 170317P00108000 P 03/17/17 108.0 0.00 0.15
AET 170317P00109000 P 03/17/17 109.0 0.00 0.16
AET 170317P00110000 P 03/17/17 110.0 0.00 0.15
AET 170317P00111000 P 03/17/17 111.0 0.00 0.16
AET 170317P00112000 P 03/17/17 112.0 0.00 0.17
AET 170317P00113000 P 03/17/17 113.0 0.00 0.18
AET 170317P00114000 P 03/17/17 114.0 0.00 0.18
AET 170317P00115000 P 03/17/17 115.0 0.02 0.10
AET 170317P00116000 P 03/17/17 116.0 0.00 0.23
AET 170317P00117000 P 03/17/17 117.0 0.02 0.25
AET 170317P00118000 P 03/17/17 118.0 0.06 0.29
AET 170317P00119000 P 03/17/17 119.0 0.10 0.20
AET 170317P00120000 P 03/17/17 120.0 0.17 0.23
AET 170317P00121000 P 03/17/17 121.0 0.19 0.29
AET 170317P00122000 P 03/17/17 122.0 0.31 0.36
AET 170317P00123000 P 03/17/17 123.0 0.40 0.48
AET 170317P00124000 P 03/17/17 124.0 0.56 0.63
AET 170317P00125000 P 03/17/17 125.0 0.74 0.81
AET 170317P00126000 P 03/17/17 126.0 0.95 1.07
AET 170317P00127000 P 03/17/17 127.0 1.25 1.35
AET 170317P00128000 P 03/17/17 128.0 1.59 1.70
AET 170317P00129000 P 03/17/17 129.0 2.00 2.12
AET 170317P00130000 P 03/17/17 130.0 2.51 2.61
AET 170317P00131000 P 03/17/17 131.0 3.05 3.25
AET 170317P00132000 P 03/17/17 132.0 3.70 3.90
AET 170317P00133000 P 03/17/17 133.0 4.35 4.65
AET 170317P00134000 P 03/17/17 134.0 5.00 5.45
AET 170317P00135000 P 03/17/17 135.0 5.40 6.35
AET 170317P00136000 P 03/17/17 136.0 6.15 7.90
AET 170317P00137000 P 03/17/17 137.0 6.95 9.15
AET 170317P00138000 P 03/17/17 138.0 7.70 9.95
AET 170317P00139000 P 03/17/17 139.0 8.90 11.20
AET 170317P00140000 P 03/17/17 140.0 9.05 12.05
AET 170317P00141000 P 03/17/17 141.0 10.00 13.05
AET 170317P00142000 P 03/17/17 142.0 10.90 14.10
AET 170317P00143000 P 03/17/17 143.0 12.50 15.10
AET 170317P00144000 P 03/17/17 144.0 12.90 16.15
AET 170317P00145000 P 03/17/17 145.0 13.85 17.05
AET 170317P00146000 P 03/17/17 146.0 14.95 18.25
AET 170317P00147000 P 03/17/17 147.0 15.90 19.00
AET 170317P00148000 P 03/17/17 148.0 16.95 20.40
AET 170317P00149000 P 03/17/17 149.0 17.55 21.40
AET 170317P00150000 P 03/17/17 150.0 18.60 22.40
AET 170317P00155000 P 03/17/17 155.0 23.50 27.40
AET 170317P00160000 P 03/17/17 160.0 28.50 32.40
AET 170317P00165000 P 03/17/17 165.0 33.50 37.40
AET 170317P00170000 P 03/17/17 170.0 38.50 42.40
AET 170317P00175000 P 03/17/17 175.0 43.50 47.40
AET 170317P00180000 P 03/17/17 180.0 48.50 52.40
AET 170324C00090000 C 03/24/17 90.0 37.20 41.80
AET 170324C00095000 C 03/24/17 95.0 32.25 36.85
AET 170324C00100000 C 03/24/17 100.0 27.25 31.85
AET 170324C00105000 C 03/24/17 105.0 22.25 26.60
AET 170324C00107000 C 03/24/17 107.0 20.25 24.60
AET 170324C00108000 C 03/24/17 108.0 19.20 23.55
AET 170324C00109000 C 03/24/17 109.0 18.70 22.60
AET 170324C00110000 C 03/24/17 110.0 17.25 21.60
AET 170324C00111000 C 03/24/17 111.0 16.75 20.00
AET 170324C00112000 C 03/24/17 112.0 15.75 19.00
AET 170324C00113000 C 03/24/17 113.0 14.75 18.05
AET 170324C00114000 C 03/24/17 114.0 13.80 17.05
AET 170324C00115000 C 03/24/17 115.0 12.35 16.10
AET 170324C00116000 C 03/24/17 116.0 11.90 15.45
AET 170324C00117000 C 03/24/17 117.0 11.10 14.25
AET 170324C00118000 C 03/24/17 118.0 10.25 13.30
AET 170324C00119000 C 03/24/17 119.0 9.10 12.35
AET 170324C00120000 C 03/24/17 120.0 8.15 11.15
AET 170324C00121000 C 03/24/17 121.0 7.30 10.40
AET 170324C00122000 C 03/24/17 122.0 6.55 9.50
AET 170324C00123000 C 03/24/17 123.0 6.50 7.90
AET 170324C00124000 C 03/24/17 124.0 5.45 7.25
AET 170324C00125000 C 03/24/17 125.0 5.30 5.85
AET 170324C00126000 C 03/24/17 126.0 4.75 5.05
AET 170324C00127000 C 03/24/17 127.0 4.10 4.35
AET 170324C00128000 C 03/24/17 128.0 3.50 3.80
AET 170324C00129000 C 03/24/17 129.0 2.89 3.20
AET 170324C00130000 C 03/24/17 130.0 2.46 2.58
AET 170324C00131000 C 03/24/17 131.0 2.00 2.16
AET 170324C00132000 C 03/24/17 132.0 1.61 1.74
AET 170324C00133000 C 03/24/17 133.0 1.29 1.41
AET 170324C00134000 C 03/24/17 134.0 1.01 1.14
AET 170324C00135000 C 03/24/17 135.0 0.80 0.91
AET 170324C00136000 C 03/24/17 136.0 0.61 0.72
AET 170324C00137000 C 03/24/17 137.0 0.47 0.58
AET 170324C00138000 C 03/24/17 138.0 0.32 0.48
AET 170324C00139000 C 03/24/17 139.0 0.23 0.39
AET 170324C00140000 C 03/24/17 140.0 0.17 0.36
AET 170324C00141000 C 03/24/17 141.0 0.11 0.50
AET 170324C00142000 C 03/24/17 142.0 0.04 0.49
AET 170324C00143000 C 03/24/17 143.0 0.00 0.47
AET 170324C00145000 C 03/24/17 145.0 0.00 0.43
AET 170324C00150000 C 03/24/17 150.0 0.00 0.20
AET 170324C00155000 C 03/24/17 155.0 0.00 0.11
AET 170324C00160000 C 03/24/17 160.0 0.00 0.09
AET 170324C00165000 C 03/24/17 165.0 0.00 0.10
AET 170324C00170000 C 03/24/17 170.0 0.00 0.07
AET 170324P00090000 P 03/24/17 90.0 0.00 0.09
AET 170324P00095000 P 03/24/17 95.0 0.00 0.10
AET 170324P00100000 P 03/24/17 100.0 0.00 0.09
AET 170324P00105000 P 03/24/17 105.0 0.00 0.18
AET 170324P00107000 P 03/24/17 107.0 0.00 0.24
AET 170324P00108000 P 03/24/17 108.0 0.00 0.28
AET 170324P00109000 P 03/24/17 109.0 0.00 0.30
AET 170324P00110000 P 03/24/17 110.0 0.00 0.33
AET 170324P00111000 P 03/24/17 111.0 0.00 0.39
AET 170324P00112000 P 03/24/17 112.0 0.00 0.41
AET 170324P00113000 P 03/24/17 113.0 0.00 0.42
AET 170324P00114000 P 03/24/17 114.0 0.01 0.46
AET 170324P00115000 P 03/24/17 115.0 0.01 0.49
AET 170324P00116000 P 03/24/17 116.0 0.09 0.45
AET 170324P00117000 P 03/24/17 117.0 0.12 0.55
AET 170324P00118000 P 03/24/17 118.0 0.17 0.47
AET 170324P00119000 P 03/24/17 119.0 0.23 0.37
AET 170324P00120000 P 03/24/17 120.0 0.30 0.42
AET 170324P00121000 P 03/24/17 121.0 0.41 0.50
AET 170324P00122000 P 03/24/17 122.0 0.52 0.60
AET 170324P00123000 P 03/24/17 123.0 0.66 0.75
AET 170324P00124000 P 03/24/17 124.0 0.81 0.93
AET 170324P00125000 P 03/24/17 125.0 1.02 1.16
AET 170324P00126000 P 03/24/17 126.0 1.28 1.42
AET 170324P00127000 P 03/24/17 127.0 1.54 1.74
AET 170324P00128000 P 03/24/17 128.0 1.96 2.12
AET 170324P00129000 P 03/24/17 129.0 2.36 2.55
AET 170324P00130000 P 03/24/17 130.0 2.82 3.05
AET 170324P00131000 P 03/24/17 131.0 3.40 3.60
AET 170324P00132000 P 03/24/17 132.0 4.00 4.25
AET 170324P00133000 P 03/24/17 133.0 4.60 5.25
AET 170324P00134000 P 03/24/17 134.0 4.75 5.75
AET 170324P00135000 P 03/24/17 135.0 5.70 7.00
AET 170324P00136000 P 03/24/17 136.0 6.40 8.00
AET 170324P00137000 P 03/24/17 137.0 7.20 8.80
AET 170324P00138000 P 03/24/17 138.0 7.60 9.95
AET 170324P00139000 P 03/24/17 139.0 8.55 10.90
AET 170324P00140000 P 03/24/17 140.0 9.50 12.20
AET 170324P00141000 P 03/24/17 141.0 10.30 13.15
AET 170324P00142000 P 03/24/17 142.0 10.65 14.20
AET 170324P00143000 P 03/24/17 143.0 11.30 15.25
AET 170324P00145000 P 03/24/17 145.0 13.25 17.35
AET 170324P00150000 P 03/24/17 150.0 18.50 22.35
AET 170324P00155000 P 03/24/17 155.0 23.10 27.40
AET 170324P00160000 P 03/24/17 160.0 28.10 32.40
AET 170324P00165000 P 03/24/17 165.0 33.10 37.40
AET 170324P00170000 P 03/24/17 170.0 38.10 42.40
AET 170331C00100000 C 03/31/17 100.0 27.25 31.85
AET 170331C00105000 C 03/31/17 105.0 22.30 26.85
AET 170331C00107000 C 03/31/17 107.0 20.75 24.55
AET 170331C00108000 C 03/31/17 108.0 19.25 23.55
AET 170331C00109000 C 03/31/17 109.0 18.20 22.35
AET 170331C00110000 C 03/31/17 110.0 17.35 21.35
AET 170331C00111000 C 03/31/17 111.0 16.90 20.40
AET 170331C00112000 C 03/31/17 112.0 15.90 19.40
AET 170331C00113000 C 03/31/17 113.0 14.90 18.45
AET 170331C00114000 C 03/31/17 114.0 13.90 17.20
AET 170331C00115000 C 03/31/17 115.0 12.95 16.20
AET 170331C00116000 C 03/31/17 116.0 12.00 15.30
AET 170331C00117000 C 03/31/17 117.0 11.05 14.35
AET 170331C00118000 C 03/31/17 118.0 10.50 13.40
AET 170331C00119000 C 03/31/17 119.0 9.25 12.50
AET 170331C00120000 C 03/31/17 120.0 8.30 11.20
AET 170331C00121000 C 03/31/17 121.0 7.50 10.55
AET 170331C00122000 C 03/31/17 122.0 6.70 9.95
AET 170331C00123000 C 03/31/17 123.0 6.15 9.15
AET 170331C00124000 C 03/31/17 124.0 5.15 8.15
AET 170331C00125000 C 03/31/17 125.0 4.95 6.70
AET 170331C00126000 C 03/31/17 126.0 5.20 5.40
AET 170331C00127000 C 03/31/17 127.0 4.40 4.75
AET 170331C00128000 C 03/31/17 128.0 3.85 4.15
AET 170331C00129000 C 03/31/17 129.0 3.35 3.60
AET 170331C00130000 C 03/31/17 130.0 2.80 3.05
AET 170331C00131000 C 03/31/17 131.0 2.37 2.50
AET 170331C00132000 C 03/31/17 132.0 1.97 2.11
AET 170331C00133000 C 03/31/17 133.0 1.62 1.75
AET 170331C00134000 C 03/31/17 134.0 1.32 1.45
AET 170331C00135000 C 03/31/17 135.0 1.08 1.18
AET 170331C00140000 C 03/31/17 140.0 0.27 0.65
AET 170331C00145000 C 03/31/17 145.0 0.01 0.48
AET 170331P00100000 P 03/31/17 100.0 0.00 0.13
AET 170331P00105000 P 03/31/17 105.0 0.00 0.26
AET 170331P00107000 P 03/31/17 107.0 0.00 0.33
AET 170331P00108000 P 03/31/17 108.0 0.00 0.38
AET 170331P00109000 P 03/31/17 109.0 0.00 0.41
AET 170331P00110000 P 03/31/17 110.0 0.00 0.43
AET 170331P00111000 P 03/31/17 111.0 0.00 0.45
AET 170331P00112000 P 03/31/17 112.0 0.01 0.47
AET 170331P00113000 P 03/31/17 113.0 0.02 0.49
AET 170331P00114000 P 03/31/17 114.0 0.08 0.79
AET 170331P00115000 P 03/31/17 115.0 0.11 0.52
AET 170331P00116000 P 03/31/17 116.0 0.21 0.56
AET 170331P00117000 P 03/31/17 117.0 0.22 0.73
AET 170331P00118000 P 03/31/17 118.0 0.31 0.59
AET 170331P00119000 P 03/31/17 119.0 0.38 0.56
AET 170331P00120000 P 03/31/17 120.0 0.48 0.60
AET 170331P00121000 P 03/31/17 121.0 0.61 0.68
AET 170331P00122000 P 03/31/17 122.0 0.71 0.86
AET 170331P00123000 P 03/31/17 123.0 0.85 1.02
AET 170331P00124000 P 03/31/17 124.0 1.06 1.22
AET 170331P00125000 P 03/31/17 125.0 1.31 1.47
AET 170331P00126000 P 03/31/17 126.0 1.57 1.74
AET 170331P00127000 P 03/31/17 127.0 1.91 2.09
AET 170331P00128000 P 03/31/17 128.0 2.15 2.47
AET 170331P00129000 P 03/31/17 129.0 2.67 2.99
AET 170331P00130000 P 03/31/17 130.0 3.20 3.40
AET 170331P00131000 P 03/31/17 131.0 3.65 3.95
AET 170331P00132000 P 03/31/17 132.0 4.20 4.60
AET 170331P00133000 P 03/31/17 133.0 4.95 5.25
AET 170331P00134000 P 03/31/17 134.0 5.05 6.50
AET 170331P00135000 P 03/31/17 135.0 5.80 7.95
AET 170331P00140000 P 03/31/17 140.0 9.95 12.30
AET 170331P00145000 P 03/31/17 145.0 13.60 17.40
AET 170407C00090000 C 04/07/17 90.0 37.25 41.60
AET 170407C00095000 C 04/07/17 95.0 32.25 36.85
AET 170407C00100000 C 04/07/17 100.0 27.30 31.65
AET 170407C00105000 C 04/07/17 105.0 22.35 26.40
AET 170407C00110000 C 04/07/17 110.0 17.35 21.50
AET 170407C00115000 C 04/07/17 115.0 13.15 16.30
AET 170407C00116000 C 04/07/17 116.0 12.50 15.50
AET 170407C00117000 C 04/07/17 117.0 11.60 14.65
AET 170407C00118000 C 04/07/17 118.0 10.75 13.15
AET 170407C00119000 C 04/07/17 119.0 9.40 12.60
AET 170407C00120000 C 04/07/17 120.0 8.60 11.30
AET 170407C00121000 C 04/07/17 121.0 7.80 10.75
AET 170407C00122000 C 04/07/17 122.0 6.85 10.00
AET 170407C00123000 C 04/07/17 123.0 6.10 9.10
AET 170407C00124000 C 04/07/17 124.0 5.80 8.45
AET 170407C00125000 C 04/07/17 125.0 6.10 6.50
AET 170407C00126000 C 04/07/17 126.0 5.45 5.80
AET 170407C00127000 C 04/07/17 127.0 4.80 5.10
AET 170407C00128000 C 04/07/17 128.0 4.25 4.55
AET 170407C00129000 C 04/07/17 129.0 3.65 4.00
AET 170407C00130000 C 04/07/17 130.0 3.20 3.35
AET 170407C00131000 C 04/07/17 131.0 2.70 2.87
AET 170407C00132000 C 04/07/17 132.0 2.28 2.49
AET 170407C00133000 C 04/07/17 133.0 1.91 2.10
AET 170407C00134000 C 04/07/17 134.0 1.59 1.77
AET 170407C00135000 C 04/07/17 135.0 1.32 1.47
AET 170407C00136000 C 04/07/17 136.0 1.08 1.23
AET 170407C00137000 C 04/07/17 137.0 0.90 1.02
AET 170407C00138000 C 04/07/17 138.0 0.67 0.85
AET 170407C00139000 C 04/07/17 139.0 0.54 0.73
AET 170407C00140000 C 04/07/17 140.0 0.18 0.70
AET 170407C00141000 C 04/07/17 141.0 0.29 0.69
AET 170407C00142000 C 04/07/17 142.0 0.21 0.55
AET 170407C00143000 C 04/07/17 143.0 0.11 0.79
AET 170407C00145000 C 04/07/17 145.0 0.04 0.51
AET 170407C00150000 C 04/07/17 150.0 0.00 0.36
AET 170407C00155000 C 04/07/17 155.0 0.00 0.19
AET 170407C00160000 C 04/07/17 160.0 0.00 0.11
AET 170407C00165000 C 04/07/17 165.0 0.00 0.09
AET 170407C00170000 C 04/07/17 170.0 0.00 0.08
AET 170407P00090000 P 04/07/17 90.0 0.00 0.10
AET 170407P00095000 P 04/07/17 95.0 0.00 0.08
AET 170407P00100000 P 04/07/17 100.0 0.00 0.18
AET 170407P00105000 P 04/07/17 105.0 0.00 0.33
AET 170407P00110000 P 04/07/17 110.0 0.01 0.48
AET 170407P00115000 P 04/07/17 115.0 0.20 0.69
AET 170407P00116000 P 04/07/17 116.0 0.25 0.61
AET 170407P00117000 P 04/07/17 117.0 0.35 0.66
AET 170407P00118000 P 04/07/17 118.0 0.44 0.64
AET 170407P00119000 P 04/07/17 119.0 0.53 0.68
AET 170407P00120000 P 04/07/17 120.0 0.65 0.78
AET 170407P00121000 P 04/07/17 121.0 0.77 0.90
AET 170407P00122000 P 04/07/17 122.0 0.90 1.09
AET 170407P00123000 P 04/07/17 123.0 1.13 1.28
AET 170407P00124000 P 04/07/17 124.0 1.30 1.49
AET 170407P00125000 P 04/07/17 125.0 1.59 1.79
AET 170407P00126000 P 04/07/17 126.0 1.81 2.06
AET 170407P00127000 P 04/07/17 127.0 2.30 2.41
AET 170407P00128000 P 04/07/17 128.0 2.68 2.80
AET 170407P00129000 P 04/07/17 129.0 2.94 3.25
AET 170407P00130000 P 04/07/17 130.0 3.55 3.80
AET 170407P00131000 P 04/07/17 131.0 4.10 4.30
AET 170407P00132000 P 04/07/17 132.0 4.50 4.90
AET 170407P00133000 P 04/07/17 133.0 5.15 5.55
AET 170407P00134000 P 04/07/17 134.0 5.45 6.90
AET 170407P00135000 P 04/07/17 135.0 6.05 8.60
AET 170407P00136000 P 04/07/17 136.0 6.40 9.25
AET 170407P00137000 P 04/07/17 137.0 6.95 10.15
AET 170407P00138000 P 04/07/17 138.0 7.80 10.60
AET 170407P00139000 P 04/07/17 139.0 8.80 11.45
AET 170407P00140000 P 04/07/17 140.0 10.05 11.95
AET 170407P00141000 P 04/07/17 141.0 10.50 12.90
AET 170407P00142000 P 04/07/17 142.0 11.40 14.35
AET 170407P00143000 P 04/07/17 143.0 12.40 15.15
AET 170407P00145000 P 04/07/17 145.0 13.95 17.15
AET 170407P00150000 P 04/07/17 150.0 18.45 22.25
AET 170407P00155000 P 04/07/17 155.0 23.25 27.40
AET 170407P00160000 P 04/07/17 160.0 28.25 32.40
AET 170407P00165000 P 04/07/17 165.0 33.25 37.40
AET 170407P00170000 P 04/07/17 170.0 38.25 42.40
AET 170421C00060000 C 04/21/17 60.0 67.65 71.55
AET 170421C00065000 C 04/21/17 65.0 62.75 66.50
AET 170421C00070000 C 04/21/17 70.0 57.75 61.55
AET 170421C00075000 C 04/21/17 75.0 52.70 56.55
AET 170421C00080000 C 04/21/17 80.0 47.70 51.55
AET 170421C00085000 C 04/21/17 85.0 42.70 46.60
AET 170421C00090000 C 04/21/17 90.0 37.75 41.65
AET 170421C00095000 C 04/21/17 95.0 32.75 36.60
AET 170421C00100000 C 04/21/17 100.0 27.80 30.65
AET 170421C00105000 C 04/21/17 105.0 22.85 26.15
AET 170421C00110000 C 04/21/17 110.0 19.65 20.05
AET 170421C00115000 C 04/21/17 115.0 14.10 16.45
AET 170421C00120000 C 04/21/17 120.0 10.45 10.70
AET 170421C00125000 C 04/21/17 125.0 6.60 6.85
AET 170421C00130000 C 04/21/17 130.0 3.65 3.85
AET 170421C00135000 C 04/21/17 135.0 1.76 1.90
AET 170421C00140000 C 04/21/17 140.0 0.72 0.84
AET 170421C00145000 C 04/21/17 145.0 0.15 0.45
AET 170421C00150000 C 04/21/17 150.0 0.04 0.24
AET 170421C00155000 C 04/21/17 155.0 0.00 0.21
AET 170421C00160000 C 04/21/17 160.0 0.00 0.15
AET 170421C00165000 C 04/21/17 165.0 0.00 0.09
AET 170421C00170000 C 04/21/17 170.0 0.00 0.09
AET 170421C00175000 C 04/21/17 175.0 0.00 0.09
AET 170421C00180000 C 04/21/17 180.0 0.00 0.09
AET 170421P00060000 P 04/21/17 60.0 0.00 0.07
AET 170421P00065000 P 04/21/17 65.0 0.00 0.08
AET 170421P00070000 P 04/21/17 70.0 0.00 0.09
AET 170421P00075000 P 04/21/17 75.0 0.00 0.09
AET 170421P00080000 P 04/21/17 80.0 0.00 0.09
AET 170421P00085000 P 04/21/17 85.0 0.00 0.09
AET 170421P00090000 P 04/21/17 90.0 0.01 0.10
AET 170421P00095000 P 04/21/17 95.0 0.01 0.16
AET 170421P00100000 P 04/21/17 100.0 0.00 0.22
AET 170421P00105000 P 04/21/17 105.0 0.00 0.29
AET 170421P00110000 P 04/21/17 110.0 0.17 0.43
AET 170421P00115000 P 04/21/17 115.0 0.49 0.65
AET 170421P00120000 P 04/21/17 120.0 1.09 1.21
AET 170421P00125000 P 04/21/17 125.0 2.34 2.44
AET 170421P00130000 P 04/21/17 130.0 4.35 4.60
AET 170421P00135000 P 04/21/17 135.0 7.45 7.75
AET 170421P00140000 P 04/21/17 140.0 10.95 12.00
AET 170421P00145000 P 04/21/17 145.0 14.85 17.45
AET 170421P00150000 P 04/21/17 150.0 19.00 22.70
AET 170421P00155000 P 04/21/17 155.0 24.00 27.40
AET 170421P00160000 P 04/21/17 160.0 28.75 32.65
AET 170421P00165000 P 04/21/17 165.0 33.75 37.65
AET 170421P00170000 P 04/21/17 170.0 38.75 42.60
AET 170421P00175000 P 04/21/17 175.0 43.75 47.60
AET 170421P00180000 P 04/21/17 180.0 48.75 52.60
AET 170519C00065000 C 05/19/17 65.0 62.70 66.60
AET 170519C00070000 C 05/19/17 70.0 57.70 61.60
AET 170519C00075000 C 05/19/17 75.0 52.65 56.55
AET 170519C00080000 C 05/19/17 80.0 47.70 51.60
AET 170519C00085000 C 05/19/17 85.0 42.70 46.55
AET 170519C00090000 C 05/19/17 90.0 37.75 41.45
AET 170519C00095000 C 05/19/17 95.0 32.90 36.45
AET 170519C00100000 C 05/19/17 100.0 28.15 31.60
AET 170519C00105000 C 05/19/17 105.0 23.05 26.70
AET 170519C00110000 C 05/19/17 110.0 18.70 21.50
AET 170519C00115000 C 05/19/17 115.0 14.30 16.35
AET 170519C00120000 C 05/19/17 120.0 11.30 11.60
AET 170519C00125000 C 05/19/17 125.0 7.85 8.05
AET 170519C00130000 C 05/19/17 130.0 5.00 5.20
AET 170519C00135000 C 05/19/17 135.0 2.91 3.05
AET 170519C00140000 C 05/19/17 140.0 1.55 1.68
AET 170519C00145000 C 05/19/17 145.0 0.77 0.92
AET 170519C00150000 C 05/19/17 150.0 0.21 0.50
AET 170519C00155000 C 05/19/17 155.0 0.03 0.34
AET 170519C00160000 C 05/19/17 160.0 0.01 0.22
AET 170519C00165000 C 05/19/17 165.0 0.00 0.18
AET 170519C00170000 C 05/19/17 170.0 0.00 0.16
AET 170519C00175000 C 05/19/17 175.0 0.00 0.11
AET 170519C00180000 C 05/19/17 180.0 0.00 0.08
AET 170519P00065000 P 05/19/17 65.0 0.00 0.08
AET 170519P00070000 P 05/19/17 70.0 0.00 0.09
AET 170519P00075000 P 05/19/17 75.0 0.00 0.10
AET 170519P00080000 P 05/19/17 80.0 0.00 0.10
AET 170519P00085000 P 05/19/17 85.0 0.00 0.16
AET 170519P00090000 P 05/19/17 90.0 0.00 0.22
AET 170519P00095000 P 05/19/17 95.0 0.01 0.29
AET 170519P00100000 P 05/19/17 100.0 0.07 0.40
AET 170519P00105000 P 05/19/17 105.0 0.34 0.57
AET 170519P00110000 P 05/19/17 110.0 0.61 0.79
AET 170519P00115000 P 05/19/17 115.0 1.18 1.28
AET 170519P00120000 P 05/19/17 120.0 2.06 2.19
AET 170519P00125000 P 05/19/17 125.0 3.55 3.70
AET 170519P00130000 P 05/19/17 130.0 5.70 5.85
AET 170519P00135000 P 05/19/17 135.0 8.60 8.80
AET 170519P00140000 P 05/19/17 140.0 12.20 12.50
AET 170519P00145000 P 05/19/17 145.0 15.60 17.80
AET 170519P00150000 P 05/19/17 150.0 19.80 22.75
AET 170519P00155000 P 05/19/17 155.0 24.05 27.75
AET 170519P00160000 P 05/19/17 160.0 29.10 32.45
AET 170519P00165000 P 05/19/17 165.0 34.00 37.60
AET 170519P00170000 P 05/19/17 170.0 38.80 42.60
AET 170519P00175000 P 05/19/17 175.0 43.80 47.55
AET 170519P00180000 P 05/19/17 180.0 48.75 52.50
AET 170721C00065000 C 07/21/17 65.0 62.70 66.60
AET 170721C00070000 C 07/21/17 70.0 57.70 61.60
AET 170721C00075000 C 07/21/17 75.0 52.70 56.60
AET 170721C00080000 C 07/21/17 80.0 47.75 51.60
AET 170721C00085000 C 07/21/17 85.0 42.80 46.65
AET 170721C00090000 C 07/21/17 90.0 37.85 41.60
AET 170721C00095000 C 07/21/17 95.0 33.10 36.70
AET 170721C00100000 C 07/21/17 100.0 28.60 31.50
AET 170721C00105000 C 07/21/17 105.0 23.95 26.90
AET 170721C00110000 C 07/21/17 110.0 19.70 22.15
AET 170721C00115000 C 07/21/17 115.0 16.20 18.00
AET 170721C00120000 C 07/21/17 120.0 12.85 13.20
AET 170721C00125000 C 07/21/17 125.0 9.60 9.85
AET 170721C00130000 C 07/21/17 130.0 6.85 7.05
AET 170721C00135000 C 07/21/17 135.0 4.65 4.85
AET 170721C00140000 C 07/21/17 140.0 2.98 3.25
AET 170721C00145000 C 07/21/17 145.0 1.89 2.05
AET 170721C00150000 C 07/21/17 150.0 1.09 1.32
AET 170721C00155000 C 07/21/17 155.0 0.60 0.85
AET 170721C00160000 C 07/21/17 160.0 0.16 0.45
AET 170721C00165000 C 07/21/17 165.0 0.03 0.36
AET 170721C00170000 C 07/21/17 170.0 0.01 0.24
AET 170721C00175000 C 07/21/17 175.0 0.00 0.19
AET 170721C00180000 C 07/21/17 180.0 0.00 0.17
AET 170721C00185000 C 07/21/17 185.0 0.00 0.18
AET 170721C00190000 C 07/21/17 190.0 0.00 0.13
AET 170721P00065000 P 07/21/17 65.0 0.00 0.14
AET 170721P00070000 P 07/21/17 70.0 0.00 0.22
AET 170721P00075000 P 07/21/17 75.0 0.01 0.26
AET 170721P00080000 P 07/21/17 80.0 0.04 0.33
AET 170721P00085000 P 07/21/17 85.0 0.09 0.42
AET 170721P00090000 P 07/21/17 90.0 0.19 0.55
AET 170721P00095000 P 07/21/17 95.0 0.40 0.75
AET 170721P00100000 P 07/21/17 100.0 0.68 0.90
AET 170721P00105000 P 07/21/17 105.0 1.03 1.34
AET 170721P00110000 P 07/21/17 110.0 1.60 1.81
AET 170721P00115000 P 07/21/17 115.0 2.42 2.66
AET 170721P00120000 P 07/21/17 120.0 3.55 3.90
AET 170721P00125000 P 07/21/17 125.0 5.40 5.55
AET 170721P00130000 P 07/21/17 130.0 7.60 7.85
AET 170721P00135000 P 07/21/17 135.0 10.40 10.70
AET 170721P00140000 P 07/21/17 140.0 13.60 14.15
AET 170721P00145000 P 07/21/17 145.0 16.70 19.15
AET 170721P00150000 P 07/21/17 150.0 20.80 23.40
AET 170721P00155000 P 07/21/17 155.0 25.05 28.00
AET 170721P00160000 P 07/21/17 160.0 29.65 32.80
AET 170721P00165000 P 07/21/17 165.0 33.90 37.80
AET 170721P00170000 P 07/21/17 170.0 38.90 42.50
AET 170721P00175000 P 07/21/17 175.0 43.75 47.65
AET 170721P00180000 P 07/21/17 180.0 48.75 52.55
AET 170721P00185000 P 07/21/17 185.0 53.75 57.55
AET 170721P00190000 P 07/21/17 190.0 58.70 62.60
AET 171020C00065000 C 10/20/17 65.0 62.70 66.30
AET 171020C00070000 C 10/20/17 70.0 57.80 61.30
AET 171020C00075000 C 10/20/17 75.0 52.90 56.45
AET 171020C00080000 C 10/20/17 80.0 47.95 51.60
AET 171020C00085000 C 10/20/17 85.0 43.20 46.65
AET 171020C00090000 C 10/20/17 90.0 38.45 41.85
AET 171020C00095000 C 10/20/17 95.0 33.85 36.80
AET 171020C00100000 C 10/20/17 100.0 29.40 32.40
AET 171020C00105000 C 10/20/17 105.0 25.15 28.00
AET 171020C00110000 C 10/20/17 110.0 20.85 23.90
AET 171020C00115000 C 10/20/17 115.0 17.40 20.00
AET 171020C00120000 C 10/20/17 120.0 14.85 15.55
AET 171020C00125000 C 10/20/17 125.0 11.90 12.60
AET 171020C00130000 C 10/20/17 130.0 9.15 9.60
AET 171020C00135000 C 10/20/17 135.0 6.85 7.30
AET 171020C00140000 C 10/20/17 140.0 5.00 5.45
AET 171020C00145000 C 10/20/17 145.0 3.55 3.95
AET 171020C00150000 C 10/20/17 150.0 2.38 2.78
AET 171020C00155000 C 10/20/17 155.0 1.57 1.93
AET 171020C00160000 C 10/20/17 160.0 0.96 1.39
AET 171020C00165000 C 10/20/17 165.0 0.52 0.96
AET 171020C00170000 C 10/20/17 170.0 0.25 0.67
AET 171020C00175000 C 10/20/17 175.0 0.06 0.48
AET 171020C00180000 C 10/20/17 180.0 0.01 0.33
AET 171020C00185000 C 10/20/17 185.0 0.00 0.26
AET 171020C00190000 C 10/20/17 190.0 0.00 0.20
AET 171020P00065000 P 10/20/17 65.0 0.06 0.40
AET 171020P00070000 P 10/20/17 70.0 0.14 0.50
AET 171020P00075000 P 10/20/17 75.0 0.25 0.61
AET 171020P00080000 P 10/20/17 80.0 0.40 0.78
AET 171020P00085000 P 10/20/17 85.0 0.59 0.96
AET 171020P00090000 P 10/20/17 90.0 0.85 1.24
AET 171020P00095000 P 10/20/17 95.0 1.20 1.61
AET 171020P00100000 P 10/20/17 100.0 1.68 2.11
AET 171020P00105000 P 10/20/17 105.0 2.33 2.79
AET 171020P00110000 P 10/20/17 110.0 3.20 3.65
AET 171020P00115000 P 10/20/17 115.0 4.35 4.75
AET 171020P00120000 P 10/20/17 120.0 5.70 6.25
AET 171020P00125000 P 10/20/17 125.0 7.60 8.15
AET 171020P00130000 P 10/20/17 130.0 9.80 10.45
AET 171020P00135000 P 10/20/17 135.0 12.40 13.15
AET 171020P00140000 P 10/20/17 140.0 15.55 16.25
AET 171020P00145000 P 10/20/17 145.0 19.15 19.80
AET 171020P00150000 P 10/20/17 150.0 22.00 24.85
AET 171020P00155000 P 10/20/17 155.0 26.20 29.25
AET 171020P00160000 P 10/20/17 160.0 30.60 33.50
AET 171020P00165000 P 10/20/17 165.0 35.20 38.20
AET 171020P00170000 P 10/20/17 170.0 39.30 42.90
AET 171020P00175000 P 10/20/17 175.0 44.10 47.80
AET 171020P00180000 P 10/20/17 180.0 49.00 52.65
AET 171020P00185000 P 10/20/17 185.0 53.75 57.55
AET 171020P00190000 P 10/20/17 190.0 58.90 62.65
AET 180119C00050000 C 01/19/18 50.0 77.50 81.70
AET 180119C00055000 C 01/19/18 55.0 72.50 76.75
AET 180119C00060000 C 01/19/18 60.0 67.50 71.80
AET 180119C00065000 C 01/19/18 65.0 62.60 66.85
AET 180119C00070000 C 01/19/18 70.0 57.65 61.90
AET 180119C00075000 C 01/19/18 75.0 52.85 57.00
AET 180119C00080000 C 01/19/18 80.0 48.05 52.35
AET 180119C00085000 C 01/19/18 85.0 43.50 47.30
AET 180119C00090000 C 01/19/18 90.0 39.00 42.75
AET 180119C00095000 C 01/19/18 95.0 34.55 37.85
AET 180119C00100000 C 01/19/18 100.0 30.30 33.45
AET 180119C00105000 C 01/19/18 105.0 26.25 29.65
AET 180119C00110000 C 01/19/18 110.0 22.50 25.60
AET 180119C00115000 C 01/19/18 115.0 18.85 21.30
AET 180119C00120000 C 01/19/18 120.0 16.65 17.50
AET 180119C00125000 C 01/19/18 125.0 13.80 14.35
AET 180119C00130000 C 01/19/18 130.0 11.05 11.60
AET 180119C00135000 C 01/19/18 135.0 8.95 9.35
AET 180119C00140000 C 01/19/18 140.0 6.80 7.40
AET 180119C00145000 C 01/19/18 145.0 5.20 5.80
AET 180119C00150000 C 01/19/18 150.0 3.85 4.20
AET 180119C00155000 C 01/19/18 155.0 2.88 3.25
AET 180119C00160000 C 01/19/18 160.0 2.04 2.43
AET 180119C00165000 C 01/19/18 165.0 1.36 1.76
AET 180119C00170000 C 01/19/18 170.0 0.90 1.30
AET 180119C00175000 C 01/19/18 175.0 0.55 0.98
AET 180119C00180000 C 01/19/18 180.0 0.33 0.72
AET 180119C00185000 C 01/19/18 185.0 0.13 0.55
AET 180119C00190000 C 01/19/18 190.0 0.01 0.41
AET 180119C00195000 C 01/19/18 195.0 0.00 0.34
AET 180119P00050000 P 01/19/18 50.0 0.05 0.32
AET 180119P00055000 P 01/19/18 55.0 0.13 0.48
AET 180119P00060000 P 01/19/18 60.0 0.23 0.50
AET 180119P00065000 P 01/19/18 65.0 0.36 0.71
AET 180119P00070000 P 01/19/18 70.0 0.52 0.88
AET 180119P00075000 P 01/19/18 75.0 0.70 1.09
AET 180119P00080000 P 01/19/18 80.0 0.94 1.34
AET 180119P00085000 P 01/19/18 85.0 1.26 1.66
AET 180119P00090000 P 01/19/18 90.0 1.75 2.07
AET 180119P00095000 P 01/19/18 95.0 2.37 2.51
AET 180119P00100000 P 01/19/18 100.0 3.05 3.20
AET 180119P00105000 P 01/19/18 105.0 3.90 4.05
AET 180119P00110000 P 01/19/18 110.0 4.95 5.20
AET 180119P00115000 P 01/19/18 115.0 6.30 6.50
AET 180119P00120000 P 01/19/18 120.0 7.85 8.15
AET 180119P00125000 P 01/19/18 125.0 9.75 10.10
AET 180119P00130000 P 01/19/18 130.0 11.65 12.35
AET 180119P00135000 P 01/19/18 135.0 14.40 15.20
AET 180119P00140000 P 01/19/18 140.0 17.30 18.20
AET 180119P00145000 P 01/19/18 145.0 20.70 21.40
AET 180119P00150000 P 01/19/18 150.0 24.45 25.15
AET 180119P00155000 P 01/19/18 155.0 28.00 29.50
AET 180119P00160000 P 01/19/18 160.0 30.95 34.65
AET 180119P00165000 P 01/19/18 165.0 35.30 39.10
AET 180119P00170000 P 01/19/18 170.0 39.85 43.65
AET 180119P00175000 P 01/19/18 175.0 44.50 48.35
AET 180119P00180000 P 01/19/18 180.0 49.00 53.15
AET 180119P00185000 P 01/19/18 185.0 53.70 58.00
AET 180119P00190000 P 01/19/18 190.0 58.50 62.85
AET 180119P00195000 P 01/19/18 195.0 63.50 67.85
AET 190118C00055000 C 01/18/19 55.0 72.50 76.85
AET 190118C00060000 C 01/18/19 60.0 67.50 72.00
AET 190118C00065000 C 01/18/19 65.0 63.00 67.40
AET 190118C00070000 C 01/18/19 70.0 58.50 62.40
AET 190118C00075000 C 01/18/19 75.0 54.00 58.20
AET 190118C00080000 C 01/18/19 80.0 49.50 53.65
AET 190118C00085000 C 01/18/19 85.0 45.50 49.50
AET 190118C00090000 C 01/18/19 90.0 41.50 45.45
AET 190118C00095000 C 01/18/19 95.0 37.50 41.55
AET 190118C00100000 C 01/18/19 100.0 34.00 37.80
AET 190118C00105000 C 01/18/19 105.0 30.50 34.35
AET 190118C00110000 C 01/18/19 110.0 27.00 30.75
AET 190118C00115000 C 01/18/19 115.0 24.00 27.65
AET 190118C00120000 C 01/18/19 120.0 21.50 25.50
AET 190118C00125000 C 01/18/19 125.0 18.55 22.45
AET 190118C00130000 C 01/18/19 130.0 16.10 19.00
AET 190118C00135000 C 01/18/19 135.0 13.85 16.60
AET 190118C00140000 C 01/18/19 140.0 11.75 14.65
AET 190118C00145000 C 01/18/19 145.0 9.90 12.50
AET 190118C00150000 C 01/18/19 150.0 8.50 11.85
AET 190118C00155000 C 01/18/19 155.0 6.90 9.65
AET 190118C00160000 C 01/18/19 160.0 5.65 8.30
AET 190118C00165000 C 01/18/19 165.0 4.60 6.65
AET 190118C00170000 C 01/18/19 170.0 3.85 5.90
AET 190118C00175000 C 01/18/19 175.0 2.99 4.80
AET 190118C00180000 C 01/18/19 180.0 2.47 4.95
AET 190118C00185000 C 01/18/19 185.0 1.96 3.35
AET 190118C00190000 C 01/18/19 190.0 1.40 3.15
AET 190118C00195000 C 01/18/19 195.0 1.04 2.67
AET 190118P00055000 P 01/18/19 55.0 0.01 1.93
AET 190118P00060000 P 01/18/19 60.0 1.40 1.79
AET 190118P00065000 P 01/18/19 65.0 1.49 2.48
AET 190118P00070000 P 01/18/19 70.0 0.27 3.95
AET 190118P00075000 P 01/18/19 75.0 1.66 4.40
AET 190118P00080000 P 01/18/19 80.0 2.71 5.10
AET 190118P00085000 P 01/18/19 85.0 2.82 4.20
AET 190118P00090000 P 01/18/19 90.0 4.00 5.45
AET 190118P00095000 P 01/18/19 95.0 4.80 6.35
AET 190118P00100000 P 01/18/19 100.0 6.55 7.60
AET 190118P00105000 P 01/18/19 105.0 7.95 9.35
AET 190118P00110000 P 01/18/19 110.0 9.65 10.85
AET 190118P00115000 P 01/18/19 115.0 11.05 12.85
AET 190118P00120000 P 01/18/19 120.0 12.75 15.00
AET 190118P00125000 P 01/18/19 125.0 15.20 17.50
AET 190118P00130000 P 01/18/19 130.0 17.60 19.50
AET 190118P00135000 P 01/18/19 135.0 19.10 22.60
AET 190118P00140000 P 01/18/19 140.0 22.75 25.55
AET 190118P00145000 P 01/18/19 145.0 25.75 28.70
AET 190118P00150000 P 01/18/19 150.0 28.10 31.95
AET 190118P00155000 P 01/18/19 155.0 31.50 35.45
AET 190118P00160000 P 01/18/19 160.0 35.15 39.40
AET 190118P00165000 P 01/18/19 165.0 39.20 43.20
AET 190118P00170000 P 01/18/19 170.0 43.00 47.40
AET 190118P00175000 P 01/18/19 175.0 47.05 51.50
AET 190118P00180000 P 01/18/19 180.0 51.40 55.40
AET 190118P00185000 P 01/18/19 185.0 55.80 59.80
AET 190118P00190000 P 01/18/19 190.0 60.30 64.20
AET 190118P00195000 P 01/18/19 195.0 64.90 68.80

OPRA data is delayed 15 minutes.