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 (2016-03-11)Premium Content

Aetna Inc (AET)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 160603C00075000 C 06/03/16 75.0 36.40 38.60
AET 160603C00080000 C 06/03/16 80.0 31.40 33.60
AET 160603C00085000 C 06/03/16 85.0 26.30 28.55
AET 160603C00090000 C 06/03/16 90.0 21.25 23.60
AET 160603C00095000 C 06/03/16 95.0 16.25 18.55
AET 160603C00096000 C 06/03/16 96.0 15.30 17.55
AET 160603C00097000 C 06/03/16 97.0 14.55 16.55
AET 160603C00098000 C 06/03/16 98.0 13.55 15.55
AET 160603C00099000 C 06/03/16 99.0 12.85 14.90
AET 160603C00099500 C 06/03/16 99.5 12.30 14.35
AET 160603C00100000 C 06/03/16 100.0 11.80 13.55
AET 160603C00101000 C 06/03/16 101.0 10.80 13.80
AET 160603C00102000 C 06/03/16 102.0 9.80 11.85
AET 160603C00103000 C 06/03/16 103.0 8.85 10.55
AET 160603C00104000 C 06/03/16 104.0 8.70 9.55
AET 160603C00105000 C 06/03/16 105.0 7.40 8.65
AET 160603C00106000 C 06/03/16 106.0 6.45 7.55
AET 160603C00107000 C 06/03/16 107.0 5.80 6.55
AET 160603C00108000 C 06/03/16 108.0 4.85 5.55
AET 160603C00109000 C 06/03/16 109.0 4.10 4.55
AET 160603C00110000 C 06/03/16 110.0 3.35 3.60
AET 160603C00111000 C 06/03/16 111.0 2.53 2.72
AET 160603C00112000 C 06/03/16 112.0 1.86 1.95
AET 160603C00113000 C 06/03/16 113.0 1.21 1.30
AET 160603C00114000 C 06/03/16 114.0 0.76 0.82
AET 160603C00115000 C 06/03/16 115.0 0.43 0.48
AET 160603C00116000 C 06/03/16 116.0 0.24 0.30
AET 160603C00117000 C 06/03/16 117.0 0.12 0.21
AET 160603C00118000 C 06/03/16 118.0 0.07 0.18
AET 160603C00119000 C 06/03/16 119.0 0.03 0.25
AET 160603C00120000 C 06/03/16 120.0 0.04 0.09
AET 160603C00121000 C 06/03/16 121.0 0.02 0.17
AET 160603C00122000 C 06/03/16 122.0 0.01 0.12
AET 160603C00123000 C 06/03/16 123.0 0.01 0.10
AET 160603C00124000 C 06/03/16 124.0 0.00 0.10
AET 160603C00125000 C 06/03/16 125.0 0.00 0.10
AET 160603C00126000 C 06/03/16 126.0 0.00 0.10
AET 160603C00127000 C 06/03/16 127.0 0.00 0.10
AET 160603C00128000 C 06/03/16 128.0 0.00 0.10
AET 160603C00130000 C 06/03/16 130.0 0.00 0.10
AET 160603C00135000 C 06/03/16 135.0 0.00 0.10
AET 160603C00140000 C 06/03/16 140.0 0.00 0.10
AET 160603C00145000 C 06/03/16 145.0 0.00 0.10
AET 160603C00150000 C 06/03/16 150.0 0.00 0.10
AET 160603C00155000 C 06/03/16 155.0 0.00 0.10
AET 160603P00075000 P 06/03/16 75.0 0.00 0.10
AET 160603P00080000 P 06/03/16 80.0 0.00 0.10
AET 160603P00085000 P 06/03/16 85.0 0.00 0.10
AET 160603P00090000 P 06/03/16 90.0 0.00 0.10
AET 160603P00095000 P 06/03/16 95.0 0.00 0.05
AET 160603P00096000 P 06/03/16 96.0 0.00 0.10
AET 160603P00097000 P 06/03/16 97.0 0.00 0.10
AET 160603P00098000 P 06/03/16 98.0 0.00 0.12
AET 160603P00099000 P 06/03/16 99.0 0.00 0.14
AET 160603P00099500 P 06/03/16 99.5 0.00 0.14
AET 160603P00100000 P 06/03/16 100.0 0.00 0.17
AET 160603P00101000 P 06/03/16 101.0 0.00 0.21
AET 160603P00102000 P 06/03/16 102.0 0.00 0.25
AET 160603P00103000 P 06/03/16 103.0 0.00 0.25
AET 160603P00104000 P 06/03/16 104.0 0.00 0.25
AET 160603P00105000 P 06/03/16 105.0 0.00 0.25
AET 160603P00106000 P 06/03/16 106.0 0.00 0.25
AET 160603P00107000 P 06/03/16 107.0 0.01 0.25
AET 160603P00108000 P 06/03/16 108.0 0.04 0.16
AET 160603P00109000 P 06/03/16 109.0 0.11 0.23
AET 160603P00110000 P 06/03/16 110.0 0.24 0.29
AET 160603P00111000 P 06/03/16 111.0 0.38 0.44
AET 160603P00112000 P 06/03/16 112.0 0.62 0.68
AET 160603P00113000 P 06/03/16 113.0 1.00 1.07
AET 160603P00114000 P 06/03/16 114.0 1.51 1.66
AET 160603P00115000 P 06/03/16 115.0 2.17 2.35
AET 160603P00116000 P 06/03/16 116.0 2.97 3.20
AET 160603P00117000 P 06/03/16 117.0 3.45 4.50
AET 160603P00118000 P 06/03/16 118.0 4.05 5.45
AET 160603P00119000 P 06/03/16 119.0 4.95 6.45
AET 160603P00120000 P 06/03/16 120.0 5.90 7.65
AET 160603P00121000 P 06/03/16 121.0 5.95 9.25
AET 160603P00122000 P 06/03/16 122.0 6.90 10.15
AET 160603P00123000 P 06/03/16 123.0 7.90 11.15
AET 160603P00124000 P 06/03/16 124.0 9.05 12.25
AET 160603P00125000 P 06/03/16 125.0 10.05 12.35
AET 160603P00126000 P 06/03/16 126.0 11.00 14.70
AET 160603P00127000 P 06/03/16 127.0 12.00 15.35
AET 160603P00128000 P 06/03/16 128.0 12.95 16.35
AET 160603P00130000 P 06/03/16 130.0 15.00 18.70
AET 160603P00135000 P 06/03/16 135.0 20.05 23.55
AET 160603P00140000 P 06/03/16 140.0 25.00 28.85
AET 160603P00145000 P 06/03/16 145.0 29.70 33.75
AET 160603P00150000 P 06/03/16 150.0 35.05 38.55
AET 160603P00155000 P 06/03/16 155.0 40.00 43.55
AET 160610C00095000 C 06/10/16 95.0 16.90 19.95
AET 160610C00100000 C 06/10/16 100.0 11.85 14.90
AET 160610C00101000 C 06/10/16 101.0 10.80 12.85
AET 160610C00102000 C 06/10/16 102.0 9.85 11.80
AET 160610C00103000 C 06/10/16 103.0 8.90 11.85
AET 160610C00104000 C 06/10/16 104.0 8.70 9.80
AET 160610C00105000 C 06/10/16 105.0 7.75 8.80
AET 160610C00106000 C 06/10/16 106.0 6.90 7.80
AET 160610C00107000 C 06/10/16 107.0 6.05 6.80
AET 160610C00108000 C 06/10/16 108.0 5.40 5.80
AET 160610C00109000 C 06/10/16 109.0 4.55 4.90
AET 160610C00110000 C 06/10/16 110.0 3.70 4.10
AET 160610C00111000 C 06/10/16 111.0 3.05 3.30
AET 160610C00112000 C 06/10/16 112.0 2.42 2.51
AET 160610C00113000 C 06/10/16 113.0 1.81 1.89
AET 160610C00114000 C 06/10/16 114.0 1.30 1.38
AET 160610C00115000 C 06/10/16 115.0 0.90 1.05
AET 160610C00116000 C 06/10/16 116.0 0.60 0.72
AET 160610C00117000 C 06/10/16 117.0 0.41 0.52
AET 160610C00118000 C 06/10/16 118.0 0.25 0.43
AET 160610C00119000 C 06/10/16 119.0 0.16 0.29
AET 160610C00120000 C 06/10/16 120.0 0.08 0.32
AET 160610C00121000 C 06/10/16 121.0 0.02 0.27
AET 160610C00122000 C 06/10/16 122.0 0.00 0.25
AET 160610C00123000 C 06/10/16 123.0 0.00 0.22
AET 160610C00124000 C 06/10/16 124.0 0.00 0.18
AET 160610C00125000 C 06/10/16 125.0 0.00 0.14
AET 160610C00126000 C 06/10/16 126.0 0.00 0.11
AET 160610C00127000 C 06/10/16 127.0 0.00 0.11
AET 160610C00128000 C 06/10/16 128.0 0.00 0.10
AET 160610C00129000 C 06/10/16 129.0 0.00 0.10
AET 160610C00130000 C 06/10/16 130.0 0.00 0.10
AET 160610P00095000 P 06/10/16 95.0 0.00 0.16
AET 160610P00100000 P 06/10/16 100.0 0.00 0.25
AET 160610P00101000 P 06/10/16 101.0 0.00 0.25
AET 160610P00102000 P 06/10/16 102.0 0.00 0.25
AET 160610P00103000 P 06/10/16 103.0 0.00 0.25
AET 160610P00104000 P 06/10/16 104.0 0.03 0.27
AET 160610P00105000 P 06/10/16 105.0 0.10 0.28
AET 160610P00106000 P 06/10/16 106.0 0.13 0.33
AET 160610P00107000 P 06/10/16 107.0 0.21 0.32
AET 160610P00108000 P 06/10/16 108.0 0.32 0.51
AET 160610P00109000 P 06/10/16 109.0 0.45 0.65
AET 160610P00110000 P 06/10/16 110.0 0.60 0.68
AET 160610P00111000 P 06/10/16 111.0 0.83 0.90
AET 160610P00112000 P 06/10/16 112.0 1.16 1.22
AET 160610P00113000 P 06/10/16 113.0 1.56 1.62
AET 160610P00114000 P 06/10/16 114.0 2.03 2.22
AET 160610P00115000 P 06/10/16 115.0 2.63 2.88
AET 160610P00116000 P 06/10/16 116.0 3.25 3.85
AET 160610P00117000 P 06/10/16 117.0 4.05 4.60
AET 160610P00118000 P 06/10/16 118.0 4.25 5.70
AET 160610P00119000 P 06/10/16 119.0 5.35 6.55
AET 160610P00120000 P 06/10/16 120.0 5.90 7.50
AET 160610P00121000 P 06/10/16 121.0 6.85 8.55
AET 160610P00122000 P 06/10/16 122.0 7.00 10.25
AET 160610P00123000 P 06/10/16 123.0 7.90 11.20
AET 160610P00124000 P 06/10/16 124.0 9.05 12.25
AET 160610P00125000 P 06/10/16 125.0 10.00 13.25
AET 160610P00126000 P 06/10/16 126.0 11.00 14.35
AET 160610P00127000 P 06/10/16 127.0 12.05 15.25
AET 160610P00128000 P 06/10/16 128.0 12.95 16.80
AET 160610P00129000 P 06/10/16 129.0 13.90 17.30
AET 160610P00130000 P 06/10/16 130.0 14.75 18.90
AET 160617C00065000 C 06/17/16 65.0 46.50 50.30
AET 160617C00070000 C 06/17/16 70.0 41.50 45.30
AET 160617C00075000 C 06/17/16 75.0 36.50 40.30
AET 160617C00080000 C 06/17/16 80.0 31.60 35.10
AET 160617C00085000 C 06/17/16 85.0 26.55 30.00
AET 160617C00090000 C 06/17/16 90.0 21.90 25.00
AET 160617C00094000 C 06/17/16 94.0 17.85 19.75
AET 160617C00095000 C 06/17/16 95.0 16.85 20.10
AET 160617C00096000 C 06/17/16 96.0 15.85 19.10
AET 160617C00097000 C 06/17/16 97.0 14.95 18.10
AET 160617C00098000 C 06/17/16 98.0 13.95 17.10
AET 160617C00098500 C 06/17/16 98.5 13.40 15.25
AET 160617C00099000 C 06/17/16 99.0 12.90 14.75
AET 160617C00099500 C 06/17/16 99.5 12.40 14.25
AET 160617C00100000 C 06/17/16 100.0 11.90 13.75
AET 160617C00101000 C 06/17/16 101.0 11.00 12.75
AET 160617C00102000 C 06/17/16 102.0 9.95 11.75
AET 160617C00103000 C 06/17/16 103.0 9.55 10.75
AET 160617C00104000 C 06/17/16 104.0 9.00 9.75
AET 160617C00105000 C 06/17/16 105.0 8.00 8.80
AET 160617C00106000 C 06/17/16 106.0 7.40 7.90
AET 160617C00107000 C 06/17/16 107.0 6.60 6.90
AET 160617C00108000 C 06/17/16 108.0 5.70 5.95
AET 160617C00109000 C 06/17/16 109.0 4.95 5.10
AET 160617C00110000 C 06/17/16 110.0 4.10 4.30
AET 160617C00111000 C 06/17/16 111.0 3.40 3.60
AET 160617C00112000 C 06/17/16 112.0 2.81 2.91
AET 160617C00113000 C 06/17/16 113.0 2.25 2.30
AET 160617C00114000 C 06/17/16 114.0 1.74 1.81
AET 160617C00115000 C 06/17/16 115.0 1.32 1.38
AET 160617C00116000 C 06/17/16 116.0 0.99 1.04
AET 160617C00117000 C 06/17/16 117.0 0.72 0.78
AET 160617C00118000 C 06/17/16 118.0 0.53 0.58
AET 160617C00119000 C 06/17/16 119.0 0.39 0.43
AET 160617C00120000 C 06/17/16 120.0 0.27 0.33
AET 160617C00121000 C 06/17/16 121.0 0.21 0.26
AET 160617C00122000 C 06/17/16 122.0 0.13 0.21
AET 160617C00123000 C 06/17/16 123.0 0.09 0.17
AET 160617C00124000 C 06/17/16 124.0 0.09 0.13
AET 160617C00125000 C 06/17/16 125.0 0.07 0.12
AET 160617C00126000 C 06/17/16 126.0 0.04 0.12
AET 160617C00130000 C 06/17/16 130.0 0.01 0.10
AET 160617C00135000 C 06/17/16 135.0 0.00 0.07
AET 160617C00140000 C 06/17/16 140.0 0.00 0.07
AET 160617C00145000 C 06/17/16 145.0 0.00 0.06
AET 160617C00150000 C 06/17/16 150.0 0.00 0.05
AET 160617C00155000 C 06/17/16 155.0 0.00 0.05
AET 160617C00160000 C 06/17/16 160.0 0.00 0.05
AET 160617P00065000 P 06/17/16 65.0 0.00 0.06
AET 160617P00070000 P 06/17/16 70.0 0.00 0.06
AET 160617P00075000 P 06/17/16 75.0 0.00 0.06
AET 160617P00080000 P 06/17/16 80.0 0.00 0.06
AET 160617P00085000 P 06/17/16 85.0 0.00 0.07
AET 160617P00090000 P 06/17/16 90.0 0.00 0.10
AET 160617P00094000 P 06/17/16 94.0 0.05 0.06
AET 160617P00095000 P 06/17/16 95.0 0.05 0.13
AET 160617P00096000 P 06/17/16 96.0 0.03 0.13
AET 160617P00097000 P 06/17/16 97.0 0.03 0.13
AET 160617P00098000 P 06/17/16 98.0 0.04 0.13
AET 160617P00098500 P 06/17/16 98.5 0.05 0.13
AET 160617P00099000 P 06/17/16 99.0 0.05 0.13
AET 160617P00099500 P 06/17/16 99.5 0.06 0.14
AET 160617P00100000 P 06/17/16 100.0 0.10 0.13
AET 160617P00101000 P 06/17/16 101.0 0.08 0.17
AET 160617P00102000 P 06/17/16 102.0 0.11 0.20
AET 160617P00103000 P 06/17/16 103.0 0.18 0.21
AET 160617P00104000 P 06/17/16 104.0 0.18 0.27
AET 160617P00105000 P 06/17/16 105.0 0.28 0.31
AET 160617P00106000 P 06/17/16 106.0 0.36 0.40
AET 160617P00107000 P 06/17/16 107.0 0.46 0.50
AET 160617P00108000 P 06/17/16 108.0 0.59 0.63
AET 160617P00109000 P 06/17/16 109.0 0.75 0.79
AET 160617P00110000 P 06/17/16 110.0 0.96 1.01
AET 160617P00111000 P 06/17/16 111.0 1.24 1.29
AET 160617P00112000 P 06/17/16 112.0 1.57 1.65
AET 160617P00113000 P 06/17/16 113.0 1.98 2.06
AET 160617P00114000 P 06/17/16 114.0 2.48 2.59
AET 160617P00115000 P 06/17/16 115.0 3.05 3.20
AET 160617P00116000 P 06/17/16 116.0 3.70 3.85
AET 160617P00117000 P 06/17/16 117.0 4.40 4.60
AET 160617P00118000 P 06/17/16 118.0 5.20 5.45
AET 160617P00119000 P 06/17/16 119.0 6.05 6.55
AET 160617P00120000 P 06/17/16 120.0 6.50 7.60
AET 160617P00121000 P 06/17/16 121.0 7.20 8.50
AET 160617P00122000 P 06/17/16 122.0 8.10 9.45
AET 160617P00123000 P 06/17/16 123.0 9.05 10.30
AET 160617P00124000 P 06/17/16 124.0 9.05 12.35
AET 160617P00125000 P 06/17/16 125.0 10.05 13.30
AET 160617P00126000 P 06/17/16 126.0 11.05 14.30
AET 160617P00130000 P 06/17/16 130.0 15.00 18.15
AET 160617P00135000 P 06/17/16 135.0 19.95 23.30
AET 160617P00140000 P 06/17/16 140.0 25.00 28.45
AET 160617P00145000 P 06/17/16 145.0 30.00 33.50
AET 160617P00150000 P 06/17/16 150.0 34.75 38.50
AET 160617P00155000 P 06/17/16 155.0 39.70 43.50
AET 160617P00160000 P 06/17/16 160.0 44.70 48.50
AET 160624C00090000 C 06/24/16 90.0 21.60 25.30
AET 160624C00095000 C 06/24/16 95.0 16.70 20.05
AET 160624C00099500 C 06/24/16 99.5 12.55 14.90
AET 160624C00100000 C 06/24/16 100.0 12.00 15.25
AET 160624C00101000 C 06/24/16 101.0 11.55 13.40
AET 160624C00102000 C 06/24/16 102.0 10.10 13.45
AET 160624C00103000 C 06/24/16 103.0 9.65 11.90
AET 160624C00104000 C 06/24/16 104.0 8.75 10.95
AET 160624C00105000 C 06/24/16 105.0 8.00 9.75
AET 160624C00106000 C 06/24/16 106.0 7.30 8.70
AET 160624C00107000 C 06/24/16 107.0 6.60 7.90
AET 160624C00108000 C 06/24/16 108.0 5.85 7.00
AET 160624C00109000 C 06/24/16 109.0 5.35 6.20
AET 160624C00110000 C 06/24/16 110.0 4.55 5.35
AET 160624C00111000 C 06/24/16 111.0 3.85 4.30
AET 160624C00112000 C 06/24/16 112.0 3.20 3.50
AET 160624C00113000 C 06/24/16 113.0 2.64 2.78
AET 160624C00114000 C 06/24/16 114.0 2.15 2.26
AET 160624C00115000 C 06/24/16 115.0 1.70 1.82
AET 160624C00116000 C 06/24/16 116.0 1.35 1.53
AET 160624C00117000 C 06/24/16 117.0 1.06 1.42
AET 160624C00118000 C 06/24/16 118.0 0.74 0.86
AET 160624C00119000 C 06/24/16 119.0 0.55 0.88
AET 160624C00120000 C 06/24/16 120.0 0.37 0.62
AET 160624C00121000 C 06/24/16 121.0 0.26 0.55
AET 160624C00122000 C 06/24/16 122.0 0.14 0.42
AET 160624C00123000 C 06/24/16 123.0 0.07 0.35
AET 160624C00124000 C 06/24/16 124.0 0.02 0.27
AET 160624C00125000 C 06/24/16 125.0 0.00 0.25
AET 160624C00126000 C 06/24/16 126.0 0.00 0.25
AET 160624C00127000 C 06/24/16 127.0 0.00 0.25
AET 160624C00128000 C 06/24/16 128.0 0.00 0.22
AET 160624C00130000 C 06/24/16 130.0 0.00 0.16
AET 160624C00150000 C 06/24/16 150.0 0.00 0.10
AET 160624P00090000 P 06/24/16 90.0 0.00 0.25
AET 160624P00095000 P 06/24/16 95.0 0.00 0.25
AET 160624P00099500 P 06/24/16 99.5 0.08 0.33
AET 160624P00100000 P 06/24/16 100.0 0.10 0.35
AET 160624P00101000 P 06/24/16 101.0 0.14 0.39
AET 160624P00102000 P 06/24/16 102.0 0.19 0.42
AET 160624P00103000 P 06/24/16 103.0 0.25 0.48
AET 160624P00104000 P 06/24/16 104.0 0.32 0.58
AET 160624P00105000 P 06/24/16 105.0 0.41 0.67
AET 160624P00106000 P 06/24/16 106.0 0.56 0.77
AET 160624P00107000 P 06/24/16 107.0 0.71 0.91
AET 160624P00108000 P 06/24/16 108.0 0.87 0.96
AET 160624P00109000 P 06/24/16 109.0 1.07 1.31
AET 160624P00110000 P 06/24/16 110.0 1.32 1.62
AET 160624P00111000 P 06/24/16 111.0 1.62 1.94
AET 160624P00112000 P 06/24/16 112.0 1.98 2.33
AET 160624P00113000 P 06/24/16 113.0 2.41 2.52
AET 160624P00114000 P 06/24/16 114.0 2.88 3.35
AET 160624P00115000 P 06/24/16 115.0 3.40 3.85
AET 160624P00116000 P 06/24/16 116.0 4.00 4.35
AET 160624P00117000 P 06/24/16 117.0 4.70 5.35
AET 160624P00118000 P 06/24/16 118.0 5.25 6.15
AET 160624P00119000 P 06/24/16 119.0 6.10 6.95
AET 160624P00120000 P 06/24/16 120.0 6.40 8.00
AET 160624P00121000 P 06/24/16 121.0 7.05 9.00
AET 160624P00122000 P 06/24/16 122.0 7.25 9.85
AET 160624P00123000 P 06/24/16 123.0 8.30 11.20
AET 160624P00124000 P 06/24/16 124.0 9.00 12.25
AET 160624P00125000 P 06/24/16 125.0 10.05 13.30
AET 160624P00126000 P 06/24/16 126.0 10.95 14.25
AET 160624P00127000 P 06/24/16 127.0 12.05 15.25
AET 160624P00128000 P 06/24/16 128.0 12.95 16.25
AET 160624P00130000 P 06/24/16 130.0 14.90 18.15
AET 160624P00150000 P 06/24/16 150.0 34.70 38.75
AET 160701C00090000 C 07/01/16 90.0 21.60 25.25
AET 160701C00095000 C 07/01/16 95.0 16.40 20.30
AET 160701C00099500 C 07/01/16 99.5 13.25 14.90
AET 160701C00100000 C 07/01/16 100.0 12.80 14.40
AET 160701C00101000 C 07/01/16 101.0 11.75 13.40
AET 160701C00102000 C 07/01/16 102.0 10.90 12.40
AET 160701C00103000 C 07/01/16 103.0 10.30 11.40
AET 160701C00104000 C 07/01/16 104.0 9.45 10.45
AET 160701C00105000 C 07/01/16 105.0 8.55 9.45
AET 160701C00106000 C 07/01/16 106.0 7.70 9.00
AET 160701C00107000 C 07/01/16 107.0 6.80 8.10
AET 160701C00108000 C 07/01/16 108.0 6.25 7.25
AET 160701C00109000 C 07/01/16 109.0 5.65 6.35
AET 160701C00110000 C 07/01/16 110.0 4.90 5.40
AET 160701C00111000 C 07/01/16 111.0 4.20 5.00
AET 160701C00112000 C 07/01/16 112.0 3.60 4.30
AET 160701C00113000 C 07/01/16 113.0 3.00 3.35
AET 160701C00114000 C 07/01/16 114.0 2.50 2.74
AET 160701C00115000 C 07/01/16 115.0 2.09 2.29
AET 160701C00116000 C 07/01/16 116.0 1.64 2.17
AET 160701C00117000 C 07/01/16 117.0 1.32 1.47
AET 160701C00118000 C 07/01/16 118.0 1.06 1.46
AET 160701C00119000 C 07/01/16 119.0 0.82 1.04
AET 160701C00120000 C 07/01/16 120.0 0.63 0.75
AET 160701C00121000 C 07/01/16 121.0 0.38 0.64
AET 160701C00122000 C 07/01/16 122.0 0.28 0.66
AET 160701C00123000 C 07/01/16 123.0 0.20 0.59
AET 160701C00124000 C 07/01/16 124.0 0.13 0.40
AET 160701C00125000 C 07/01/16 125.0 0.07 0.32
AET 160701C00126000 C 07/01/16 126.0 0.02 0.27
AET 160701C00127000 C 07/01/16 127.0 0.00 0.25
AET 160701C00128000 C 07/01/16 128.0 0.00 0.25
AET 160701C00130000 C 07/01/16 130.0 0.00 0.24
AET 160701P00090000 P 07/01/16 90.0 0.00 0.25
AET 160701P00095000 P 07/01/16 95.0 0.04 0.29
AET 160701P00099500 P 07/01/16 99.5 0.19 0.44
AET 160701P00100000 P 07/01/16 100.0 0.21 0.46
AET 160701P00101000 P 07/01/16 101.0 0.27 0.52
AET 160701P00102000 P 07/01/16 102.0 0.34 0.59
AET 160701P00103000 P 07/01/16 103.0 0.40 0.66
AET 160701P00104000 P 07/01/16 104.0 0.51 0.77
AET 160701P00105000 P 07/01/16 105.0 0.67 0.89
AET 160701P00106000 P 07/01/16 106.0 0.81 0.97
AET 160701P00107000 P 07/01/16 107.0 0.99 1.14
AET 160701P00108000 P 07/01/16 108.0 1.17 1.38
AET 160701P00109000 P 07/01/16 109.0 1.41 1.53
AET 160701P00110000 P 07/01/16 110.0 1.66 1.86
AET 160701P00111000 P 07/01/16 111.0 2.00 2.37
AET 160701P00112000 P 07/01/16 112.0 2.37 2.51
AET 160701P00113000 P 07/01/16 113.0 2.76 3.10
AET 160701P00114000 P 07/01/16 114.0 3.25 3.70
AET 160701P00115000 P 07/01/16 115.0 3.80 4.20
AET 160701P00116000 P 07/01/16 116.0 4.35 4.85
AET 160701P00117000 P 07/01/16 117.0 5.00 5.70
AET 160701P00118000 P 07/01/16 118.0 5.55 6.50
AET 160701P00119000 P 07/01/16 119.0 6.30 7.25
AET 160701P00120000 P 07/01/16 120.0 6.65 8.00
AET 160701P00121000 P 07/01/16 121.0 7.45 9.05
AET 160701P00122000 P 07/01/16 122.0 7.20 10.50
AET 160701P00123000 P 07/01/16 123.0 8.40 11.50
AET 160701P00124000 P 07/01/16 124.0 9.30 12.35
AET 160701P00125000 P 07/01/16 125.0 10.15 13.40
AET 160701P00126000 P 07/01/16 126.0 11.15 14.30
AET 160701P00127000 P 07/01/16 127.0 12.10 15.30
AET 160701P00128000 P 07/01/16 128.0 12.90 16.25
AET 160701P00130000 P 07/01/16 130.0 14.95 18.25
AET 160708C00098000 C 07/08/16 98.0 14.65 16.75
AET 160708C00099000 C 07/08/16 99.0 14.15 15.35
AET 160708C00099500 C 07/08/16 99.5 13.35 14.90
AET 160708C00100000 C 07/08/16 100.0 12.80 14.40
AET 160708C00101000 C 07/08/16 101.0 12.00 13.40
AET 160708C00102000 C 07/08/16 102.0 11.35 12.40
AET 160708C00103000 C 07/08/16 103.0 10.45 11.40
AET 160708C00104000 C 07/08/16 104.0 9.40 10.45
AET 160708C00105000 C 07/08/16 105.0 8.80 9.45
AET 160708C00106000 C 07/08/16 106.0 7.95 9.20
AET 160708C00107000 C 07/08/16 107.0 7.10 8.35
AET 160708C00108000 C 07/08/16 108.0 6.30 7.55
AET 160708C00109000 C 07/08/16 109.0 5.80 6.35
AET 160708C00110000 C 07/08/16 110.0 5.10 5.50
AET 160708C00111000 C 07/08/16 111.0 4.55 5.30
AET 160708C00112000 C 07/08/16 112.0 3.90 4.65
AET 160708C00113000 C 07/08/16 113.0 3.35 3.50
AET 160708C00114000 C 07/08/16 114.0 2.83 2.98
AET 160708C00115000 C 07/08/16 115.0 2.37 2.60
AET 160708C00116000 C 07/08/16 116.0 1.96 2.45
AET 160708C00117000 C 07/08/16 117.0 1.60 1.73
AET 160708C00118000 C 07/08/16 118.0 1.30 1.69
AET 160708C00119000 C 07/08/16 119.0 1.04 1.45
AET 160708C00120000 C 07/08/16 120.0 0.78 1.06
AET 160708C00121000 C 07/08/16 121.0 0.58 1.02
AET 160708C00122000 C 07/08/16 122.0 0.45 0.74
AET 160708C00123000 C 07/08/16 123.0 0.32 0.68
AET 160708C00124000 C 07/08/16 124.0 0.24 0.61
AET 160708C00125000 C 07/08/16 125.0 0.16 0.43
AET 160708C00126000 C 07/08/16 126.0 0.10 0.35
AET 160708C00127000 C 07/08/16 127.0 0.05 0.30
AET 160708C00128000 C 07/08/16 128.0 0.01 0.26
AET 160708P00098000 P 07/08/16 98.0 0.21 0.44
AET 160708P00099000 P 07/08/16 99.0 0.26 0.49
AET 160708P00099500 P 07/08/16 99.5 0.29 0.54
AET 160708P00100000 P 07/08/16 100.0 0.32 0.55
AET 160708P00101000 P 07/08/16 101.0 0.39 0.62
AET 160708P00102000 P 07/08/16 102.0 0.46 0.72
AET 160708P00103000 P 07/08/16 103.0 0.54 0.83
AET 160708P00104000 P 07/08/16 104.0 0.64 0.94
AET 160708P00105000 P 07/08/16 105.0 0.76 1.09
AET 160708P00106000 P 07/08/16 106.0 1.00 1.26
AET 160708P00107000 P 07/08/16 107.0 1.21 1.42
AET 160708P00108000 P 07/08/16 108.0 1.42 1.62
AET 160708P00109000 P 07/08/16 109.0 1.67 1.92
AET 160708P00110000 P 07/08/16 110.0 1.95 2.27
AET 160708P00111000 P 07/08/16 111.0 2.28 2.67
AET 160708P00112000 P 07/08/16 112.0 2.65 3.00
AET 160708P00113000 P 07/08/16 113.0 3.05 3.25
AET 160708P00114000 P 07/08/16 114.0 3.55 3.95
AET 160708P00115000 P 07/08/16 115.0 4.10 4.50
AET 160708P00116000 P 07/08/16 116.0 4.65 5.20
AET 160708P00117000 P 07/08/16 117.0 5.25 6.00
AET 160708P00118000 P 07/08/16 118.0 5.85 6.65
AET 160708P00119000 P 07/08/16 119.0 6.15 7.45
AET 160708P00120000 P 07/08/16 120.0 6.90 8.15
AET 160708P00121000 P 07/08/16 121.0 7.70 9.20
AET 160708P00122000 P 07/08/16 122.0 8.40 9.85
AET 160708P00123000 P 07/08/16 123.0 9.20 11.65
AET 160708P00124000 P 07/08/16 124.0 9.85 11.90
AET 160708P00125000 P 07/08/16 125.0 10.75 13.00
AET 160708P00126000 P 07/08/16 126.0 11.80 14.45
AET 160708P00127000 P 07/08/16 127.0 12.15 15.40
AET 160708P00128000 P 07/08/16 128.0 13.10 16.35
AET 160715C00055000 C 07/15/16 55.0 56.55 60.15
AET 160715C00060000 C 07/15/16 60.0 51.55 55.30
AET 160715C00065000 C 07/15/16 65.0 46.55 50.35
AET 160715C00070000 C 07/15/16 70.0 41.55 45.35
AET 160715C00075000 C 07/15/16 75.0 36.85 40.30
AET 160715C00080000 C 07/15/16 80.0 31.65 35.10
AET 160715C00085000 C 07/15/16 85.0 26.90 30.40
AET 160715C00090000 C 07/15/16 90.0 21.95 25.10
AET 160715C00095000 C 07/15/16 95.0 18.00 19.30
AET 160715C00100000 C 07/15/16 100.0 13.00 15.10
AET 160715C00105000 C 07/15/16 105.0 9.05 9.50
AET 160715C00110000 C 07/15/16 110.0 5.40 5.55
AET 160715C00115000 C 07/15/16 115.0 2.58 2.68
AET 160715C00120000 C 07/15/16 120.0 0.95 1.04
AET 160715C00125000 C 07/15/16 125.0 0.30 0.34
AET 160715C00130000 C 07/15/16 130.0 0.09 0.13
AET 160715C00135000 C 07/15/16 135.0 0.02 0.12
AET 160715C00140000 C 07/15/16 140.0 0.00 0.10
AET 160715C00145000 C 07/15/16 145.0 0.00 0.08
AET 160715C00150000 C 07/15/16 150.0 0.00 0.08
AET 160715C00155000 C 07/15/16 155.0 0.00 0.07
AET 160715C00160000 C 07/15/16 160.0 0.00 0.07
AET 160715P00055000 P 07/15/16 55.0 0.00 0.06
AET 160715P00060000 P 07/15/16 60.0 0.00 0.07
AET 160715P00065000 P 07/15/16 65.0 0.00 0.07
AET 160715P00070000 P 07/15/16 70.0 0.01 0.08
AET 160715P00075000 P 07/15/16 75.0 0.02 0.11
AET 160715P00080000 P 07/15/16 80.0 0.04 0.13
AET 160715P00085000 P 07/15/16 85.0 0.07 0.13
AET 160715P00090000 P 07/15/16 90.0 0.15 0.20
AET 160715P00095000 P 07/15/16 95.0 0.27 0.32
AET 160715P00100000 P 07/15/16 100.0 0.53 0.58
AET 160715P00105000 P 07/15/16 105.0 1.13 1.17
AET 160715P00110000 P 07/15/16 110.0 2.33 2.39
AET 160715P00115000 P 07/15/16 115.0 4.45 4.65
AET 160715P00120000 P 07/15/16 120.0 7.85 8.10
AET 160715P00125000 P 07/15/16 125.0 10.95 13.20
AET 160715P00130000 P 07/15/16 130.0 15.30 18.45
AET 160715P00135000 P 07/15/16 135.0 20.20 23.40
AET 160715P00140000 P 07/15/16 140.0 25.05 28.30
AET 160715P00145000 P 07/15/16 145.0 30.10 33.70
AET 160715P00150000 P 07/15/16 150.0 35.15 38.70
AET 160715P00155000 P 07/15/16 155.0 40.20 43.65
AET 160715P00160000 P 07/15/16 160.0 45.20 48.60
AET 161021C00055000 C 10/21/16 55.0 56.10 60.50
AET 161021C00060000 C 10/21/16 60.0 51.85 55.15
AET 161021C00065000 C 10/21/16 65.0 46.90 50.40
AET 161021C00070000 C 10/21/16 70.0 42.10 45.40
AET 161021C00075000 C 10/21/16 75.0 37.10 40.30
AET 161021C00080000 C 10/21/16 80.0 32.25 35.60
AET 161021C00085000 C 10/21/16 85.0 28.20 30.40
AET 161021C00090000 C 10/21/16 90.0 24.00 25.40
AET 161021C00095000 C 10/21/16 95.0 19.60 21.65
AET 161021C00100000 C 10/21/16 100.0 15.65 16.15
AET 161021C00105000 C 10/21/16 105.0 12.10 12.45
AET 161021C00110000 C 10/21/16 110.0 8.95 9.15
AET 161021C00115000 C 10/21/16 115.0 6.25 6.45
AET 161021C00120000 C 10/21/16 120.0 4.15 4.30
AET 161021C00125000 C 10/21/16 125.0 2.58 2.70
AET 161021C00130000 C 10/21/16 130.0 1.52 1.67
AET 161021C00135000 C 10/21/16 135.0 0.84 1.04
AET 161021C00140000 C 10/21/16 140.0 0.43 0.59
AET 161021C00145000 C 10/21/16 145.0 0.21 0.31
AET 161021C00150000 C 10/21/16 150.0 0.07 0.19
AET 161021C00155000 C 10/21/16 155.0 0.00 0.12
AET 161021C00160000 C 10/21/16 160.0 0.00 0.09
AET 161021P00055000 P 10/21/16 55.0 0.07 0.16
AET 161021P00060000 P 10/21/16 60.0 0.12 0.21
AET 161021P00065000 P 10/21/16 65.0 0.18 0.27
AET 161021P00070000 P 10/21/16 70.0 0.23 0.35
AET 161021P00075000 P 10/21/16 75.0 0.35 0.51
AET 161021P00080000 P 10/21/16 80.0 0.60 0.69
AET 161021P00085000 P 10/21/16 85.0 0.87 0.99
AET 161021P00090000 P 10/21/16 90.0 1.27 1.44
AET 161021P00095000 P 10/21/16 95.0 1.93 2.06
AET 161021P00100000 P 10/21/16 100.0 2.78 3.00
AET 161021P00105000 P 10/21/16 105.0 4.15 4.25
AET 161021P00110000 P 10/21/16 110.0 5.85 6.05
AET 161021P00115000 P 10/21/16 115.0 8.15 8.35
AET 161021P00120000 P 10/21/16 120.0 11.00 11.20
AET 161021P00125000 P 10/21/16 125.0 14.45 14.65
AET 161021P00130000 P 10/21/16 130.0 17.65 19.25
AET 161021P00135000 P 10/21/16 135.0 21.85 23.70
AET 161021P00140000 P 10/21/16 140.0 26.15 28.40
AET 161021P00145000 P 10/21/16 145.0 30.10 34.00
AET 161021P00150000 P 10/21/16 150.0 35.30 39.20
AET 161021P00155000 P 10/21/16 155.0 39.90 44.10
AET 161021P00160000 P 10/21/16 160.0 44.90 49.10
AET 170120C00040000 C 01/20/17 40.0 71.05 75.50
AET 170120C00045000 C 01/20/17 45.0 66.90 70.35
AET 170120C00050000 C 01/20/17 50.0 61.85 65.60
AET 170120C00055000 C 01/20/17 55.0 57.00 60.60
AET 170120C00060000 C 01/20/17 60.0 52.05 55.80
AET 170120C00065000 C 01/20/17 65.0 47.30 50.75
AET 170120C00070000 C 01/20/17 70.0 42.55 45.95
AET 170120C00075000 C 01/20/17 75.0 38.25 40.45
AET 170120C00080000 C 01/20/17 80.0 33.60 35.85
AET 170120C00085000 C 01/20/17 85.0 29.60 31.10
AET 170120C00090000 C 01/20/17 90.0 25.55 26.10
AET 170120C00095000 C 01/20/17 95.0 21.55 22.05
AET 170120C00100000 C 01/20/17 100.0 17.90 18.30
AET 170120C00105000 C 01/20/17 105.0 14.50 14.75
AET 170120C00110000 C 01/20/17 110.0 11.50 11.70
AET 170120C00115000 C 01/20/17 115.0 8.85 9.05
AET 170120C00120000 C 01/20/17 120.0 6.60 6.85
AET 170120C00125000 C 01/20/17 125.0 4.80 5.05
AET 170120C00130000 C 01/20/17 130.0 3.40 3.60
AET 170120C00135000 C 01/20/17 135.0 2.37 2.61
AET 170120C00140000 C 01/20/17 140.0 1.57 1.70
AET 170120C00145000 C 01/20/17 145.0 1.03 1.25
AET 170120C00150000 C 01/20/17 150.0 0.65 0.80
AET 170120C00155000 C 01/20/17 155.0 0.40 0.49
AET 170120C00160000 C 01/20/17 160.0 0.25 0.32
AET 170120C00165000 C 01/20/17 165.0 0.11 0.21
AET 170120C00170000 C 01/20/17 170.0 0.05 0.14
AET 170120C00175000 C 01/20/17 175.0 0.02 0.10
AET 170120C00180000 C 01/20/17 180.0 0.00 0.08
AET 170120C00185000 C 01/20/17 185.0 0.00 0.08
AET 170120C00190000 C 01/20/17 190.0 0.00 0.08
AET 170120C00195000 C 01/20/17 195.0 0.00 0.08
AET 170120P00040000 P 01/20/17 40.0 0.07 0.16
AET 170120P00045000 P 01/20/17 45.0 0.12 0.22
AET 170120P00050000 P 01/20/17 50.0 0.19 0.30
AET 170120P00055000 P 01/20/17 55.0 0.29 0.39
AET 170120P00060000 P 01/20/17 60.0 0.41 0.50
AET 170120P00065000 P 01/20/17 65.0 0.59 0.66
AET 170120P00070000 P 01/20/17 70.0 0.80 0.89
AET 170120P00075000 P 01/20/17 75.0 1.09 1.25
AET 170120P00080000 P 01/20/17 80.0 1.52 1.65
AET 170120P00085000 P 01/20/17 85.0 2.05 2.20
AET 170120P00090000 P 01/20/17 90.0 2.77 2.89
AET 170120P00095000 P 01/20/17 95.0 3.65 3.80
AET 170120P00100000 P 01/20/17 100.0 4.90 5.10
AET 170120P00105000 P 01/20/17 105.0 6.45 6.60
AET 170120P00110000 P 01/20/17 110.0 8.40 8.60
AET 170120P00115000 P 01/20/17 115.0 10.75 10.95
AET 170120P00120000 P 01/20/17 120.0 13.45 13.70
AET 170120P00125000 P 01/20/17 125.0 16.65 16.90
AET 170120P00130000 P 01/20/17 130.0 20.25 20.50
AET 170120P00135000 P 01/20/17 135.0 24.05 24.75
AET 170120P00140000 P 01/20/17 140.0 28.20 28.75
AET 170120P00145000 P 01/20/17 145.0 32.60 33.20
AET 170120P00150000 P 01/20/17 150.0 36.30 38.55
AET 170120P00155000 P 01/20/17 155.0 40.30 43.75
AET 170120P00160000 P 01/20/17 160.0 45.10 49.05
AET 170120P00165000 P 01/20/17 165.0 50.10 54.35
AET 170120P00170000 P 01/20/17 170.0 55.00 59.10
AET 170120P00175000 P 01/20/17 175.0 60.15 64.10
AET 170120P00180000 P 01/20/17 180.0 64.85 69.10
AET 170120P00185000 P 01/20/17 185.0 69.80 74.20
AET 170120P00190000 P 01/20/17 190.0 74.85 79.10
AET 170120P00195000 P 01/20/17 195.0 79.95 84.20
AET 180119C00050000 C 01/19/18 50.0 62.00 65.80
AET 180119C00055000 C 01/19/18 55.0 57.00 61.00
AET 180119C00060000 C 01/19/18 60.0 52.75 56.40
AET 180119C00065000 C 01/19/18 65.0 48.30 52.00
AET 180119C00070000 C 01/19/18 70.0 43.90 47.55
AET 180119C00075000 C 01/19/18 75.0 39.90 43.75
AET 180119C00080000 C 01/19/18 80.0 36.60 38.50
AET 180119C00085000 C 01/19/18 85.0 32.90 34.35
AET 180119C00090000 C 01/19/18 90.0 29.80 30.40
AET 180119C00095000 C 01/19/18 95.0 26.40 27.25
AET 180119C00100000 C 01/19/18 100.0 23.15 24.00
AET 180119C00105000 C 01/19/18 105.0 19.90 20.75
AET 180119C00110000 C 01/19/18 110.0 17.45 18.30
AET 180119C00115000 C 01/19/18 115.0 15.05 15.65
AET 180119C00120000 C 01/19/18 120.0 12.75 13.50
AET 180119C00125000 C 01/19/18 125.0 10.75 11.45
AET 180119C00130000 C 01/19/18 130.0 8.70 9.45
AET 180119C00135000 C 01/19/18 135.0 7.20 7.95
AET 180119C00140000 C 01/19/18 140.0 6.15 6.65
AET 180119C00145000 C 01/19/18 145.0 5.00 5.40
AET 180119C00150000 C 01/19/18 150.0 4.05 4.45
AET 180119C00155000 C 01/19/18 155.0 3.30 3.65
AET 180119C00160000 C 01/19/18 160.0 2.60 3.00
AET 180119C00165000 C 01/19/18 165.0 2.06 2.44
AET 180119C00170000 C 01/19/18 170.0 1.61 1.99
AET 180119C00175000 C 01/19/18 175.0 1.24 1.60
AET 180119P00050000 P 01/19/18 50.0 0.91 1.23
AET 180119P00055000 P 01/19/18 55.0 1.23 1.53
AET 180119P00060000 P 01/19/18 60.0 1.61 1.93
AET 180119P00065000 P 01/19/18 65.0 2.10 2.42
AET 180119P00070000 P 01/19/18 70.0 2.68 3.05
AET 180119P00075000 P 01/19/18 75.0 3.40 3.80
AET 180119P00080000 P 01/19/18 80.0 4.30 4.70
AET 180119P00085000 P 01/19/18 85.0 5.35 5.80
AET 180119P00090000 P 01/19/18 90.0 6.65 7.00
AET 180119P00095000 P 01/19/18 95.0 8.15 8.55
AET 180119P00100000 P 01/19/18 100.0 9.90 10.25
AET 180119P00105000 P 01/19/18 105.0 11.75 12.30
AET 180119P00110000 P 01/19/18 110.0 14.10 14.50
AET 180119P00115000 P 01/19/18 115.0 16.50 16.90
AET 180119P00120000 P 01/19/18 120.0 19.20 19.70
AET 180119P00125000 P 01/19/18 125.0 22.10 22.60
AET 180119P00130000 P 01/19/18 130.0 24.90 26.25
AET 180119P00135000 P 01/19/18 135.0 28.50 29.30
AET 180119P00140000 P 01/19/18 140.0 31.90 32.90
AET 180119P00145000 P 01/19/18 145.0 35.55 37.00
AET 180119P00150000 P 01/19/18 150.0 40.10 40.70
AET 180119P00155000 P 01/19/18 155.0 44.25 45.10
AET 180119P00160000 P 01/19/18 160.0 48.45 49.50
AET 180119P00165000 P 01/19/18 165.0 52.50 54.10
AET 180119P00170000 P 01/19/18 170.0 57.30 58.75
AET 180119P00175000 P 01/19/18 175.0 61.95 63.45

OPRA data is delayed 15 minutes.