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 (2016-06-10)Premium Content

Aetna Inc (AET)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 160826C00075000 C 08/26/16 75.0 41.30 45.00
AET 160826C00080000 C 08/26/16 80.0 36.30 40.00
AET 160826C00085000 C 08/26/16 85.0 31.30 34.20
AET 160826C00090000 C 08/26/16 90.0 26.30 29.20
AET 160826C00095000 C 08/26/16 95.0 21.30 24.20
AET 160826C00100000 C 08/26/16 100.0 16.85 19.10
AET 160826C00101000 C 08/26/16 101.0 15.65 18.10
AET 160826C00102000 C 08/26/16 102.0 15.40 17.10
AET 160826C00103000 C 08/26/16 103.0 14.50 16.15
AET 160826C00104000 C 08/26/16 104.0 13.25 15.10
AET 160826C00105000 C 08/26/16 105.0 12.55 15.80
AET 160826C00106000 C 08/26/16 106.0 11.50 13.40
AET 160826C00107000 C 08/26/16 107.0 9.95 12.25
AET 160826C00108000 C 08/26/16 108.0 9.20 12.80
AET 160826C00109000 C 08/26/16 109.0 9.10 10.25
AET 160826C00110000 C 08/26/16 110.0 8.10 9.25
AET 160826C00111000 C 08/26/16 111.0 7.55 8.05
AET 160826C00112000 C 08/26/16 112.0 6.55 7.05
AET 160826C00113000 C 08/26/16 113.0 5.55 6.05
AET 160826C00114000 C 08/26/16 114.0 4.60 5.05
AET 160826C00115000 C 08/26/16 115.0 3.65 4.15
AET 160826C00116000 C 08/26/16 116.0 2.75 3.15
AET 160826C00117000 C 08/26/16 117.0 1.93 2.19
AET 160826C00118000 C 08/26/16 118.0 1.20 1.35
AET 160826C00119000 C 08/26/16 119.0 0.62 0.71
AET 160826C00120000 C 08/26/16 120.0 0.26 0.31
AET 160826C00121000 C 08/26/16 121.0 0.09 0.13
AET 160826C00122000 C 08/26/16 122.0 0.03 0.12
AET 160826C00123000 C 08/26/16 123.0 0.00 0.04
AET 160826C00124000 C 08/26/16 124.0 0.00 0.03
AET 160826C00125000 C 08/26/16 125.0 0.00 0.03
AET 160826C00126000 C 08/26/16 126.0 0.00 0.03
AET 160826C00127000 C 08/26/16 127.0 0.00 0.10
AET 160826C00128000 C 08/26/16 128.0 0.00 0.10
AET 160826C00129000 C 08/26/16 129.0 0.00 0.10
AET 160826C00130000 C 08/26/16 130.0 0.00 0.10
AET 160826C00131000 C 08/26/16 131.0 0.00 0.10
AET 160826C00132000 C 08/26/16 132.0 0.00 0.10
AET 160826C00133000 C 08/26/16 133.0 0.00 0.10
AET 160826C00134000 C 08/26/16 134.0 0.00 0.10
AET 160826C00135000 C 08/26/16 135.0 0.00 0.10
AET 160826C00136000 C 08/26/16 136.0 0.00 0.10
AET 160826C00137000 C 08/26/16 137.0 0.00 0.10
AET 160826C00138000 C 08/26/16 138.0 0.00 0.10
AET 160826C00140000 C 08/26/16 140.0 0.00 0.10
AET 160826C00145000 C 08/26/16 145.0 0.00 0.10
AET 160826C00150000 C 08/26/16 150.0 0.00 0.10
AET 160826C00155000 C 08/26/16 155.0 0.00 0.10
AET 160826P00075000 P 08/26/16 75.0 0.00 0.10
AET 160826P00080000 P 08/26/16 80.0 0.00 0.10
AET 160826P00085000 P 08/26/16 85.0 0.00 0.10
AET 160826P00090000 P 08/26/16 90.0 0.00 0.10
AET 160826P00095000 P 08/26/16 95.0 0.00 0.05
AET 160826P00100000 P 08/26/16 100.0 0.00 0.05
AET 160826P00101000 P 08/26/16 101.0 0.00 0.10
AET 160826P00102000 P 08/26/16 102.0 0.00 0.10
AET 160826P00103000 P 08/26/16 103.0 0.00 0.10
AET 160826P00104000 P 08/26/16 104.0 0.00 0.10
AET 160826P00105000 P 08/26/16 105.0 0.00 0.10
AET 160826P00106000 P 08/26/16 106.0 0.00 0.10
AET 160826P00107000 P 08/26/16 107.0 0.00 0.07
AET 160826P00108000 P 08/26/16 108.0 0.00 0.04
AET 160826P00109000 P 08/26/16 109.0 0.01 0.06
AET 160826P00110000 P 08/26/16 110.0 0.00 0.04
AET 160826P00111000 P 08/26/16 111.0 0.01 0.04
AET 160826P00112000 P 08/26/16 112.0 0.03 0.05
AET 160826P00113000 P 08/26/16 113.0 0.03 0.06
AET 160826P00114000 P 08/26/16 114.0 0.05 0.08
AET 160826P00115000 P 08/26/16 115.0 0.07 0.13
AET 160826P00116000 P 08/26/16 116.0 0.13 0.18
AET 160826P00117000 P 08/26/16 117.0 0.24 0.30
AET 160826P00118000 P 08/26/16 118.0 0.45 0.52
AET 160826P00119000 P 08/26/16 119.0 0.83 0.93
AET 160826P00120000 P 08/26/16 120.0 1.40 1.60
AET 160826P00121000 P 08/26/16 121.0 2.15 2.49
AET 160826P00122000 P 08/26/16 122.0 3.00 3.50
AET 160826P00123000 P 08/26/16 123.0 3.95 4.50
AET 160826P00124000 P 08/26/16 124.0 4.90 5.50
AET 160826P00125000 P 08/26/16 125.0 5.90 6.55
AET 160826P00126000 P 08/26/16 126.0 6.90 7.55
AET 160826P00127000 P 08/26/16 127.0 6.05 8.90
AET 160826P00128000 P 08/26/16 128.0 6.70 9.80
AET 160826P00129000 P 08/26/16 129.0 7.70 11.55
AET 160826P00130000 P 08/26/16 130.0 8.90 12.45
AET 160826P00131000 P 08/26/16 131.0 9.70 13.60
AET 160826P00132000 P 08/26/16 132.0 10.70 14.65
AET 160826P00133000 P 08/26/16 133.0 11.70 15.50
AET 160826P00134000 P 08/26/16 134.0 12.70 16.50
AET 160826P00135000 P 08/26/16 135.0 13.75 17.65
AET 160826P00136000 P 08/26/16 136.0 14.75 18.65
AET 160826P00137000 P 08/26/16 137.0 15.70 19.80
AET 160826P00138000 P 08/26/16 138.0 16.90 21.30
AET 160826P00140000 P 08/26/16 140.0 18.70 23.10
AET 160826P00145000 P 08/26/16 145.0 23.70 28.15
AET 160826P00150000 P 08/26/16 150.0 28.95 33.35
AET 160826P00155000 P 08/26/16 155.0 33.70 37.45
AET 160902C00075000 C 09/02/16 75.0 41.70 46.20
AET 160902C00080000 C 09/02/16 80.0 36.30 39.20
AET 160902C00085000 C 09/02/16 85.0 31.30 34.20
AET 160902C00090000 C 09/02/16 90.0 26.80 31.10
AET 160902C00095000 C 09/02/16 95.0 21.90 26.15
AET 160902C00100000 C 09/02/16 100.0 17.60 19.15
AET 160902C00102000 C 09/02/16 102.0 15.45 17.80
AET 160902C00103000 C 09/02/16 103.0 15.10 16.15
AET 160902C00104000 C 09/02/16 104.0 14.10 15.15
AET 160902C00105000 C 09/02/16 105.0 13.10 14.20
AET 160902C00106000 C 09/02/16 106.0 12.10 13.20
AET 160902C00107000 C 09/02/16 107.0 10.75 12.15
AET 160902C00108000 C 09/02/16 108.0 9.60 11.15
AET 160902C00109000 C 09/02/16 109.0 9.15 10.55
AET 160902C00110000 C 09/02/16 110.0 8.15 9.30
AET 160902C00111000 C 09/02/16 111.0 7.70 8.25
AET 160902C00112000 C 09/02/16 112.0 6.75 7.20
AET 160902C00113000 C 09/02/16 113.0 5.80 6.20
AET 160902C00114000 C 09/02/16 114.0 4.90 5.30
AET 160902C00115000 C 09/02/16 115.0 4.10 4.40
AET 160902C00116000 C 09/02/16 116.0 3.25 3.50
AET 160902C00117000 C 09/02/16 117.0 2.52 2.72
AET 160902C00118000 C 09/02/16 118.0 1.87 1.99
AET 160902C00119000 C 09/02/16 119.0 1.30 1.40
AET 160902C00120000 C 09/02/16 120.0 0.85 0.93
AET 160902C00121000 C 09/02/16 121.0 0.53 0.58
AET 160902C00122000 C 09/02/16 122.0 0.31 0.35
AET 160902C00123000 C 09/02/16 123.0 0.18 0.21
AET 160902C00124000 C 09/02/16 124.0 0.10 0.13
AET 160902C00125000 C 09/02/16 125.0 0.05 0.13
AET 160902C00126000 C 09/02/16 126.0 0.02 0.06
AET 160902C00127000 C 09/02/16 127.0 0.01 0.05
AET 160902C00128000 C 09/02/16 128.0 0.00 0.18
AET 160902C00129000 C 09/02/16 129.0 0.00 0.15
AET 160902C00130000 C 09/02/16 130.0 0.00 0.04
AET 160902C00131000 C 09/02/16 131.0 0.00 0.12
AET 160902C00132000 C 09/02/16 132.0 0.00 0.10
AET 160902C00133000 C 09/02/16 133.0 0.00 0.10
AET 160902C00134000 C 09/02/16 134.0 0.00 0.10
AET 160902C00135000 C 09/02/16 135.0 0.00 0.10
AET 160902C00136000 C 09/02/16 136.0 0.00 0.10
AET 160902C00137000 C 09/02/16 137.0 0.00 0.10
AET 160902C00138000 C 09/02/16 138.0 0.00 0.10
AET 160902C00140000 C 09/02/16 140.0 0.00 0.10
AET 160902C00145000 C 09/02/16 145.0 0.00 0.10
AET 160902C00150000 C 09/02/16 150.0 0.00 0.10
AET 160902C00155000 C 09/02/16 155.0 0.00 0.10
AET 160902P00075000 P 09/02/16 75.0 0.00 0.10
AET 160902P00080000 P 09/02/16 80.0 0.00 0.10
AET 160902P00085000 P 09/02/16 85.0 0.00 0.10
AET 160902P00090000 P 09/02/16 90.0 0.00 0.10
AET 160902P00095000 P 09/02/16 95.0 0.00 0.05
AET 160902P00100000 P 09/02/16 100.0 0.00 0.10
AET 160902P00102000 P 09/02/16 102.0 0.00 0.13
AET 160902P00103000 P 09/02/16 103.0 0.00 0.16
AET 160902P00104000 P 09/02/16 104.0 0.02 0.08
AET 160902P00105000 P 09/02/16 105.0 0.02 0.06
AET 160902P00106000 P 09/02/16 106.0 0.03 0.12
AET 160902P00107000 P 09/02/16 107.0 0.05 0.08
AET 160902P00108000 P 09/02/16 108.0 0.06 0.09
AET 160902P00109000 P 09/02/16 109.0 0.07 0.11
AET 160902P00110000 P 09/02/16 110.0 0.08 0.13
AET 160902P00111000 P 09/02/16 111.0 0.12 0.16
AET 160902P00112000 P 09/02/16 112.0 0.15 0.21
AET 160902P00113000 P 09/02/16 113.0 0.21 0.26
AET 160902P00114000 P 09/02/16 114.0 0.28 0.34
AET 160902P00115000 P 09/02/16 115.0 0.40 0.45
AET 160902P00116000 P 09/02/16 116.0 0.57 0.63
AET 160902P00117000 P 09/02/16 117.0 0.78 0.86
AET 160902P00118000 P 09/02/16 118.0 1.08 1.17
AET 160902P00119000 P 09/02/16 119.0 1.49 1.60
AET 160902P00120000 P 09/02/16 120.0 2.01 2.17
AET 160902P00121000 P 09/02/16 121.0 2.65 2.84
AET 160902P00122000 P 09/02/16 122.0 3.40 3.70
AET 160902P00123000 P 09/02/16 123.0 4.15 4.60
AET 160902P00124000 P 09/02/16 124.0 5.05 5.55
AET 160902P00125000 P 09/02/16 125.0 6.00 6.55
AET 160902P00126000 P 09/02/16 126.0 6.95 7.50
AET 160902P00127000 P 09/02/16 127.0 6.25 8.60
AET 160902P00128000 P 09/02/16 128.0 8.05 10.70
AET 160902P00129000 P 09/02/16 129.0 7.90 12.15
AET 160902P00130000 P 09/02/16 130.0 9.10 13.15
AET 160902P00131000 P 09/02/16 131.0 10.10 13.75
AET 160902P00132000 P 09/02/16 132.0 10.80 14.95
AET 160902P00133000 P 09/02/16 133.0 11.70 15.55
AET 160902P00134000 P 09/02/16 134.0 12.70 16.50
AET 160902P00135000 P 09/02/16 135.0 13.90 17.80
AET 160902P00136000 P 09/02/16 136.0 14.95 18.60
AET 160902P00137000 P 09/02/16 137.0 15.95 19.95
AET 160902P00138000 P 09/02/16 138.0 16.95 21.35
AET 160902P00140000 P 09/02/16 140.0 18.90 23.15
AET 160902P00145000 P 09/02/16 145.0 23.90 28.15
AET 160902P00150000 P 09/02/16 150.0 28.90 33.15
AET 160902P00155000 P 09/02/16 155.0 33.90 38.15
AET 160909C00075000 C 09/09/16 75.0 41.85 46.20
AET 160909C00080000 C 09/09/16 80.0 36.85 41.10
AET 160909C00085000 C 09/09/16 85.0 31.80 35.85
AET 160909C00090000 C 09/09/16 90.0 26.85 31.15
AET 160909C00095000 C 09/09/16 95.0 22.40 24.20
AET 160909C00100000 C 09/09/16 100.0 16.90 19.35
AET 160909C00102000 C 09/09/16 102.0 16.10 17.20
AET 160909C00103000 C 09/09/16 103.0 14.75 16.35
AET 160909C00104000 C 09/09/16 104.0 14.20 15.35
AET 160909C00105000 C 09/09/16 105.0 12.80 14.35
AET 160909C00106000 C 09/09/16 106.0 11.20 13.70
AET 160909C00107000 C 09/09/16 107.0 10.85 12.25
AET 160909C00108000 C 09/09/16 108.0 10.30 11.60
AET 160909C00109000 C 09/09/16 109.0 9.40 10.65
AET 160909C00110000 C 09/09/16 110.0 8.65 9.25
AET 160909C00111000 C 09/09/16 111.0 7.85 8.35
AET 160909C00112000 C 09/09/16 112.0 6.95 7.35
AET 160909C00113000 C 09/09/16 113.0 6.05 6.45
AET 160909C00114000 C 09/09/16 114.0 5.25 5.55
AET 160909C00115000 C 09/09/16 115.0 4.40 4.65
AET 160909C00116000 C 09/09/16 116.0 3.65 3.85
AET 160909C00117000 C 09/09/16 117.0 2.94 3.15
AET 160909C00118000 C 09/09/16 118.0 2.31 2.44
AET 160909C00119000 C 09/09/16 119.0 1.75 1.85
AET 160909C00120000 C 09/09/16 120.0 1.29 1.35
AET 160909C00121000 C 09/09/16 121.0 0.91 0.97
AET 160909C00122000 C 09/09/16 122.0 0.62 0.68
AET 160909C00123000 C 09/09/16 123.0 0.41 0.46
AET 160909C00124000 C 09/09/16 124.0 0.28 0.31
AET 160909C00125000 C 09/09/16 125.0 0.18 0.22
AET 160909C00126000 C 09/09/16 126.0 0.11 0.20
AET 160909C00127000 C 09/09/16 127.0 0.06 0.26
AET 160909C00128000 C 09/09/16 128.0 0.01 0.20
AET 160909C00129000 C 09/09/16 129.0 0.00 0.26
AET 160909C00130000 C 09/09/16 130.0 0.00 0.19
AET 160909C00131000 C 09/09/16 131.0 0.00 0.17
AET 160909C00132000 C 09/09/16 132.0 0.00 0.14
AET 160909C00135000 C 09/09/16 135.0 0.00 0.11
AET 160909C00140000 C 09/09/16 140.0 0.00 0.10
AET 160909C00145000 C 09/09/16 145.0 0.00 0.10
AET 160909C00150000 C 09/09/16 150.0 0.00 0.10
AET 160909C00155000 C 09/09/16 155.0 0.00 0.10
AET 160909P00075000 P 09/09/16 75.0 0.00 0.10
AET 160909P00080000 P 09/09/16 80.0 0.00 0.10
AET 160909P00085000 P 09/09/16 85.0 0.00 0.10
AET 160909P00090000 P 09/09/16 90.0 0.00 0.10
AET 160909P00095000 P 09/09/16 95.0 0.00 0.11
AET 160909P00100000 P 09/09/16 100.0 0.00 0.20
AET 160909P00102000 P 09/09/16 102.0 0.00 0.11
AET 160909P00103000 P 09/09/16 103.0 0.00 0.28
AET 160909P00104000 P 09/09/16 104.0 0.00 0.31
AET 160909P00105000 P 09/09/16 105.0 0.00 0.35
AET 160909P00106000 P 09/09/16 106.0 0.00 0.39
AET 160909P00107000 P 09/09/16 107.0 0.00 0.43
AET 160909P00108000 P 09/09/16 108.0 0.00 0.48
AET 160909P00109000 P 09/09/16 109.0 0.02 0.47
AET 160909P00110000 P 09/09/16 110.0 0.06 0.29
AET 160909P00111000 P 09/09/16 111.0 0.22 0.31
AET 160909P00112000 P 09/09/16 112.0 0.32 0.38
AET 160909P00113000 P 09/09/16 113.0 0.42 0.48
AET 160909P00114000 P 09/09/16 114.0 0.54 0.61
AET 160909P00115000 P 09/09/16 115.0 0.70 0.77
AET 160909P00116000 P 09/09/16 116.0 0.91 0.99
AET 160909P00117000 P 09/09/16 117.0 1.18 1.26
AET 160909P00118000 P 09/09/16 118.0 1.52 1.61
AET 160909P00119000 P 09/09/16 119.0 1.93 2.04
AET 160909P00120000 P 09/09/16 120.0 2.43 2.58
AET 160909P00121000 P 09/09/16 121.0 3.00 3.25
AET 160909P00122000 P 09/09/16 122.0 3.70 3.95
AET 160909P00123000 P 09/09/16 123.0 4.45 4.80
AET 160909P00124000 P 09/09/16 124.0 5.30 5.70
AET 160909P00125000 P 09/09/16 125.0 6.15 6.60
AET 160909P00126000 P 09/09/16 126.0 7.10 7.60
AET 160909P00127000 P 09/09/16 127.0 7.55 8.65
AET 160909P00128000 P 09/09/16 128.0 9.00 9.60
AET 160909P00129000 P 09/09/16 129.0 7.90 11.05
AET 160909P00130000 P 09/09/16 130.0 9.25 11.80
AET 160909P00131000 P 09/09/16 131.0 10.25 13.30
AET 160909P00132000 P 09/09/16 132.0 11.25 13.85
AET 160909P00135000 P 09/09/16 135.0 13.95 17.50
AET 160909P00140000 P 09/09/16 140.0 18.90 22.35
AET 160909P00145000 P 09/09/16 145.0 23.90 28.15
AET 160909P00150000 P 09/09/16 150.0 29.25 33.15
AET 160909P00155000 P 09/09/16 155.0 33.90 38.15
AET 160916C00070000 C 09/16/16 70.0 47.30 51.20
AET 160916C00075000 C 09/16/16 75.0 41.80 46.20
AET 160916C00080000 C 09/16/16 80.0 37.05 41.20
AET 160916C00085000 C 09/16/16 85.0 32.05 36.20
AET 160916C00090000 C 09/16/16 90.0 27.30 30.60
AET 160916C00095000 C 09/16/16 95.0 23.15 24.50
AET 160916C00099500 C 09/16/16 99.5 18.75 19.95
AET 160916C00100000 C 09/16/16 100.0 18.30 19.90
AET 160916C00101000 C 09/16/16 101.0 17.25 18.45
AET 160916C00102000 C 09/16/16 102.0 16.25 17.65
AET 160916C00103000 C 09/16/16 103.0 15.30 16.55
AET 160916C00104000 C 09/16/16 104.0 14.35 15.65
AET 160916C00105000 C 09/16/16 105.0 13.35 14.65
AET 160916C00106000 C 09/16/16 106.0 12.40 13.55
AET 160916C00107000 C 09/16/16 107.0 11.35 12.45
AET 160916C00108000 C 09/16/16 108.0 10.40 11.65
AET 160916C00109000 C 09/16/16 109.0 9.80 10.65
AET 160916C00110000 C 09/16/16 110.0 8.80 9.45
AET 160916C00111000 C 09/16/16 111.0 8.00 8.45
AET 160916C00112000 C 09/16/16 112.0 7.20 7.55
AET 160916C00113000 C 09/16/16 113.0 6.35 6.65
AET 160916C00114000 C 09/16/16 114.0 5.55 5.80
AET 160916C00115000 C 09/16/16 115.0 4.75 5.00
AET 160916C00116000 C 09/16/16 116.0 4.00 4.20
AET 160916C00117000 C 09/16/16 117.0 3.35 3.50
AET 160916C00118000 C 09/16/16 118.0 2.73 2.86
AET 160916C00119000 C 09/16/16 119.0 2.18 2.29
AET 160916C00120000 C 09/16/16 120.0 1.72 1.77
AET 160916C00121000 C 09/16/16 121.0 1.30 1.36
AET 160916C00122000 C 09/16/16 122.0 0.97 1.02
AET 160916C00123000 C 09/16/16 123.0 0.71 0.76
AET 160916C00124000 C 09/16/16 124.0 0.52 0.55
AET 160916C00125000 C 09/16/16 125.0 0.37 0.40
AET 160916C00126000 C 09/16/16 126.0 0.25 0.29
AET 160916C00127000 C 09/16/16 127.0 0.17 0.21
AET 160916C00128000 C 09/16/16 128.0 0.12 0.16
AET 160916C00129000 C 09/16/16 129.0 0.07 0.11
AET 160916C00130000 C 09/16/16 130.0 0.06 0.08
AET 160916C00131000 C 09/16/16 131.0 0.03 0.06
AET 160916C00132000 C 09/16/16 132.0 0.02 0.21
AET 160916C00133000 C 09/16/16 133.0 0.00 0.22
AET 160916C00134000 C 09/16/16 134.0 0.00 0.18
AET 160916C00135000 C 09/16/16 135.0 0.00 0.15
AET 160916C00136000 C 09/16/16 136.0 0.00 0.13
AET 160916C00137000 C 09/16/16 137.0 0.00 0.12
AET 160916C00138000 C 09/16/16 138.0 0.00 0.11
AET 160916C00140000 C 09/16/16 140.0 0.00 0.11
AET 160916C00145000 C 09/16/16 145.0 0.00 0.10
AET 160916C00150000 C 09/16/16 150.0 0.00 0.10
AET 160916C00155000 C 09/16/16 155.0 0.00 0.10
AET 160916C00160000 C 09/16/16 160.0 0.00 0.10
AET 160916C00165000 C 09/16/16 165.0 0.00 0.10
AET 160916P00070000 P 09/16/16 70.0 0.00 0.10
AET 160916P00075000 P 09/16/16 75.0 0.00 0.10
AET 160916P00080000 P 09/16/16 80.0 0.00 0.10
AET 160916P00085000 P 09/16/16 85.0 0.00 0.10
AET 160916P00090000 P 09/16/16 90.0 0.00 0.10
AET 160916P00095000 P 09/16/16 95.0 0.02 0.16
AET 160916P00099500 P 09/16/16 99.5 0.07 0.10
AET 160916P00100000 P 09/16/16 100.0 0.07 0.11
AET 160916P00101000 P 09/16/16 101.0 0.08 0.12
AET 160916P00102000 P 09/16/16 102.0 0.10 0.13
AET 160916P00103000 P 09/16/16 103.0 0.11 0.15
AET 160916P00104000 P 09/16/16 104.0 0.13 0.17
AET 160916P00105000 P 09/16/16 105.0 0.14 0.19
AET 160916P00106000 P 09/16/16 106.0 0.18 0.22
AET 160916P00107000 P 09/16/16 107.0 0.19 0.26
AET 160916P00108000 P 09/16/16 108.0 0.24 0.30
AET 160916P00109000 P 09/16/16 109.0 0.28 0.34
AET 160916P00110000 P 09/16/16 110.0 0.35 0.40
AET 160916P00111000 P 09/16/16 111.0 0.43 0.49
AET 160916P00112000 P 09/16/16 112.0 0.53 0.59
AET 160916P00113000 P 09/16/16 113.0 0.66 0.72
AET 160916P00114000 P 09/16/16 114.0 0.82 0.89
AET 160916P00115000 P 09/16/16 115.0 1.02 1.08
AET 160916P00116000 P 09/16/16 116.0 1.27 1.33
AET 160916P00117000 P 09/16/16 117.0 1.56 1.64
AET 160916P00118000 P 09/16/16 118.0 1.92 2.01
AET 160916P00119000 P 09/16/16 119.0 2.35 2.45
AET 160916P00120000 P 09/16/16 120.0 2.84 2.98
AET 160916P00121000 P 09/16/16 121.0 3.40 3.60
AET 160916P00122000 P 09/16/16 122.0 4.05 4.30
AET 160916P00123000 P 09/16/16 123.0 4.80 5.05
AET 160916P00124000 P 09/16/16 124.0 5.55 5.90
AET 160916P00125000 P 09/16/16 125.0 6.40 6.75
AET 160916P00126000 P 09/16/16 126.0 7.25 7.70
AET 160916P00127000 P 09/16/16 127.0 8.10 8.65
AET 160916P00128000 P 09/16/16 128.0 7.55 9.80
AET 160916P00129000 P 09/16/16 129.0 8.50 10.90
AET 160916P00130000 P 09/16/16 130.0 9.55 11.80
AET 160916P00131000 P 09/16/16 131.0 10.20 13.25
AET 160916P00132000 P 09/16/16 132.0 11.25 14.20
AET 160916P00133000 P 09/16/16 133.0 11.90 15.20
AET 160916P00134000 P 09/16/16 134.0 13.10 15.90
AET 160916P00135000 P 09/16/16 135.0 13.80 17.50
AET 160916P00136000 P 09/16/16 136.0 14.85 18.65
AET 160916P00137000 P 09/16/16 137.0 15.70 19.90
AET 160916P00138000 P 09/16/16 138.0 16.80 20.90
AET 160916P00140000 P 09/16/16 140.0 19.05 23.35
AET 160916P00145000 P 09/16/16 145.0 23.70 27.90
AET 160916P00150000 P 09/16/16 150.0 28.70 32.75
AET 160916P00155000 P 09/16/16 155.0 33.70 38.15
AET 160916P00160000 P 09/16/16 160.0 38.80 43.00
AET 160916P00165000 P 09/16/16 165.0 44.20 48.10
AET 160923C00075000 C 09/23/16 75.0 41.85 45.95
AET 160923C00080000 C 09/23/16 80.0 36.55 40.80
AET 160923C00085000 C 09/23/16 85.0 31.95 36.20
AET 160923C00090000 C 09/23/16 90.0 26.90 30.80
AET 160923C00095000 C 09/23/16 95.0 22.75 25.60
AET 160923C00100000 C 09/23/16 100.0 17.65 20.95
AET 160923C00102000 C 09/23/16 102.0 16.35 17.65
AET 160923C00103000 C 09/23/16 103.0 15.50 16.65
AET 160923C00104000 C 09/23/16 104.0 14.50 15.80
AET 160923C00105000 C 09/23/16 105.0 13.75 14.80
AET 160923C00106000 C 09/23/16 106.0 12.80 13.80
AET 160923C00107000 C 09/23/16 107.0 11.85 12.85
AET 160923C00108000 C 09/23/16 108.0 10.90 11.80
AET 160923C00109000 C 09/23/16 109.0 9.90 10.90
AET 160923C00110000 C 09/23/16 110.0 8.90 9.90
AET 160923C00111000 C 09/23/16 111.0 8.10 8.80
AET 160923C00112000 C 09/23/16 112.0 7.50 7.80
AET 160923C00113000 C 09/23/16 113.0 6.65 6.95
AET 160923C00114000 C 09/23/16 114.0 5.85 6.15
AET 160923C00115000 C 09/23/16 115.0 5.10 5.35
AET 160923C00116000 C 09/23/16 116.0 4.40 4.60
AET 160923C00117000 C 09/23/16 117.0 3.75 3.90
AET 160923C00118000 C 09/23/16 118.0 3.15 3.30
AET 160923C00119000 C 09/23/16 119.0 2.60 2.69
AET 160923C00120000 C 09/23/16 120.0 2.09 2.18
AET 160923C00121000 C 09/23/16 121.0 1.67 1.75
AET 160923C00122000 C 09/23/16 122.0 1.30 1.38
AET 160923C00123000 C 09/23/16 123.0 1.01 1.08
AET 160923C00124000 C 09/23/16 124.0 0.76 0.82
AET 160923C00125000 C 09/23/16 125.0 0.57 0.62
AET 160923C00126000 C 09/23/16 126.0 0.42 0.47
AET 160923C00127000 C 09/23/16 127.0 0.31 0.35
AET 160923C00128000 C 09/23/16 128.0 0.22 0.28
AET 160923C00129000 C 09/23/16 129.0 0.16 0.30
AET 160923C00130000 C 09/23/16 130.0 0.04 0.44
AET 160923C00131000 C 09/23/16 131.0 0.04 0.47
AET 160923C00132000 C 09/23/16 132.0 0.01 0.44
AET 160923C00135000 C 09/23/16 135.0 0.00 0.25
AET 160923C00140000 C 09/23/16 140.0 0.00 0.13
AET 160923C00145000 C 09/23/16 145.0 0.00 0.11
AET 160923C00150000 C 09/23/16 150.0 0.00 0.10
AET 160923C00155000 C 09/23/16 155.0 0.00 0.10
AET 160923P00075000 P 09/23/16 75.0 0.00 0.10
AET 160923P00080000 P 09/23/16 80.0 0.00 0.10
AET 160923P00085000 P 09/23/16 85.0 0.00 0.10
AET 160923P00090000 P 09/23/16 90.0 0.00 0.17
AET 160923P00095000 P 09/23/16 95.0 0.00 0.31
AET 160923P00100000 P 09/23/16 100.0 0.02 0.49
AET 160923P00102000 P 09/23/16 102.0 0.02 0.48
AET 160923P00103000 P 09/23/16 103.0 0.01 0.48
AET 160923P00104000 P 09/23/16 104.0 0.03 0.47
AET 160923P00105000 P 09/23/16 105.0 0.06 0.47
AET 160923P00106000 P 09/23/16 106.0 0.13 0.46
AET 160923P00107000 P 09/23/16 107.0 0.21 0.48
AET 160923P00108000 P 09/23/16 108.0 0.36 0.45
AET 160923P00109000 P 09/23/16 109.0 0.46 0.52
AET 160923P00110000 P 09/23/16 110.0 0.54 0.61
AET 160923P00111000 P 09/23/16 111.0 0.66 0.71
AET 160923P00112000 P 09/23/16 112.0 0.79 0.85
AET 160923P00113000 P 09/23/16 113.0 0.94 1.01
AET 160923P00114000 P 09/23/16 114.0 1.13 1.21
AET 160923P00115000 P 09/23/16 115.0 1.36 1.44
AET 160923P00116000 P 09/23/16 116.0 1.63 1.72
AET 160923P00117000 P 09/23/16 117.0 1.94 2.03
AET 160923P00118000 P 09/23/16 118.0 2.32 2.42
AET 160923P00119000 P 09/23/16 119.0 2.74 2.86
AET 160923P00120000 P 09/23/16 120.0 3.20 3.40
AET 160923P00121000 P 09/23/16 121.0 3.75 4.00
AET 160923P00122000 P 09/23/16 122.0 4.40 4.60
AET 160923P00123000 P 09/23/16 123.0 5.05 5.35
AET 160923P00124000 P 09/23/16 124.0 5.80 6.10
AET 160923P00125000 P 09/23/16 125.0 6.55 6.95
AET 160923P00126000 P 09/23/16 126.0 7.40 7.80
AET 160923P00127000 P 09/23/16 127.0 8.25 8.85
AET 160923P00128000 P 09/23/16 128.0 7.65 9.90
AET 160923P00129000 P 09/23/16 129.0 8.45 10.70
AET 160923P00130000 P 09/23/16 130.0 9.45 12.20
AET 160923P00131000 P 09/23/16 131.0 10.30 13.30
AET 160923P00132000 P 09/23/16 132.0 11.15 14.25
AET 160923P00135000 P 09/23/16 135.0 14.25 17.90
AET 160923P00140000 P 09/23/16 140.0 19.25 22.50
AET 160923P00145000 P 09/23/16 145.0 23.80 28.15
AET 160923P00150000 P 09/23/16 150.0 29.20 32.75
AET 160923P00155000 P 09/23/16 155.0 34.20 38.15
AET 160930C00095000 C 09/30/16 95.0 22.85 24.95
AET 160930C00100000 C 09/30/16 100.0 18.35 19.90
AET 160930C00105000 C 09/30/16 105.0 13.85 14.85
AET 160930C00106000 C 09/30/16 106.0 12.85 13.90
AET 160930C00107000 C 09/30/16 107.0 11.85 12.90
AET 160930C00108000 C 09/30/16 108.0 10.90 11.90
AET 160930C00109000 C 09/30/16 109.0 9.95 10.90
AET 160930C00110000 C 09/30/16 110.0 9.35 9.90
AET 160930C00111000 C 09/30/16 111.0 8.45 8.95
AET 160930C00112000 C 09/30/16 112.0 7.75 8.05
AET 160930C00113000 C 09/30/16 113.0 6.95 7.25
AET 160930C00114000 C 09/30/16 114.0 6.20 6.45
AET 160930C00115000 C 09/30/16 115.0 5.45 5.65
AET 160930C00116000 C 09/30/16 116.0 4.75 4.95
AET 160930C00117000 C 09/30/16 117.0 4.10 4.30
AET 160930C00118000 C 09/30/16 118.0 3.50 3.65
AET 160930C00119000 C 09/30/16 119.0 2.94 3.10
AET 160930C00120000 C 09/30/16 120.0 2.44 2.54
AET 160930C00121000 C 09/30/16 121.0 2.00 2.09
AET 160930C00122000 C 09/30/16 122.0 1.61 1.71
AET 160930C00123000 C 09/30/16 123.0 1.29 1.38
AET 160930C00124000 C 09/30/16 124.0 1.01 1.09
AET 160930C00125000 C 09/30/16 125.0 0.79 0.85
AET 160930C00126000 C 09/30/16 126.0 0.60 0.67
AET 160930C00127000 C 09/30/16 127.0 0.46 0.52
AET 160930C00128000 C 09/30/16 128.0 0.35 0.40
AET 160930C00129000 C 09/30/16 129.0 0.27 0.31
AET 160930C00130000 C 09/30/16 130.0 0.21 0.34
AET 160930C00131000 C 09/30/16 131.0 0.05 0.41
AET 160930C00132000 C 09/30/16 132.0 0.02 0.46
AET 160930C00133000 C 09/30/16 133.0 0.03 0.48
AET 160930C00134000 C 09/30/16 134.0 0.00 0.44
AET 160930C00135000 C 09/30/16 135.0 0.00 0.36
AET 160930P00095000 P 09/30/16 95.0 0.02 0.42
AET 160930P00100000 P 09/30/16 100.0 0.00 0.48
AET 160930P00105000 P 09/30/16 105.0 0.20 0.49
AET 160930P00106000 P 09/30/16 106.0 0.34 0.47
AET 160930P00107000 P 09/30/16 107.0 0.48 0.54
AET 160930P00108000 P 09/30/16 108.0 0.55 0.61
AET 160930P00109000 P 09/30/16 109.0 0.64 0.70
AET 160930P00110000 P 09/30/16 110.0 0.75 0.81
AET 160930P00111000 P 09/30/16 111.0 0.88 0.94
AET 160930P00112000 P 09/30/16 112.0 1.03 1.10
AET 160930P00113000 P 09/30/16 113.0 1.22 1.28
AET 160930P00114000 P 09/30/16 114.0 1.42 1.50
AET 160930P00115000 P 09/30/16 115.0 1.66 1.75
AET 160930P00116000 P 09/30/16 116.0 1.93 2.03
AET 160930P00117000 P 09/30/16 117.0 2.28 2.38
AET 160930P00118000 P 09/30/16 118.0 2.64 2.76
AET 160930P00119000 P 09/30/16 119.0 3.05 3.20
AET 160930P00120000 P 09/30/16 120.0 3.55 3.75
AET 160930P00121000 P 09/30/16 121.0 4.10 4.30
AET 160930P00122000 P 09/30/16 122.0 4.70 4.90
AET 160930P00123000 P 09/30/16 123.0 5.35 5.60
AET 160930P00124000 P 09/30/16 124.0 6.05 6.35
AET 160930P00125000 P 09/30/16 125.0 6.80 7.15
AET 160930P00126000 P 09/30/16 126.0 7.60 7.95
AET 160930P00127000 P 09/30/16 127.0 8.10 9.10
AET 160930P00128000 P 09/30/16 128.0 7.55 9.75
AET 160930P00129000 P 09/30/16 129.0 8.70 11.00
AET 160930P00130000 P 09/30/16 130.0 9.40 12.25
AET 160930P00131000 P 09/30/16 131.0 10.45 13.05
AET 160930P00132000 P 09/30/16 132.0 11.25 14.30
AET 160930P00133000 P 09/30/16 133.0 12.30 15.45
AET 160930P00134000 P 09/30/16 134.0 12.90 16.25
AET 160930P00135000 P 09/30/16 135.0 14.25 17.45
AET 161021C00055000 C 10/21/16 55.0 62.65 66.00
AET 161021C00060000 C 10/21/16 60.0 57.70 59.45
AET 161021C00065000 C 10/21/16 65.0 52.70 55.80
AET 161021C00070000 C 10/21/16 70.0 47.70 49.45
AET 161021C00075000 C 10/21/16 75.0 42.70 44.85
AET 161021C00080000 C 10/21/16 80.0 38.15 39.45
AET 161021C00085000 C 10/21/16 85.0 33.20 34.45
AET 161021C00090000 C 10/21/16 90.0 28.70 29.35
AET 161021C00095000 C 10/21/16 95.0 23.25 24.45
AET 161021C00100000 C 10/21/16 100.0 19.00 19.55
AET 161021C00105000 C 10/21/16 105.0 14.35 14.80
AET 161021C00110000 C 10/21/16 110.0 9.95 11.60
AET 161021C00115000 C 10/21/16 115.0 6.25 6.45
AET 161021C00120000 C 10/21/16 120.0 3.25 3.40
AET 161021C00125000 C 10/21/16 125.0 1.41 1.48
AET 161021C00130000 C 10/21/16 130.0 0.51 0.55
AET 161021C00135000 C 10/21/16 135.0 0.18 0.21
AET 161021C00140000 C 10/21/16 140.0 0.06 0.14
AET 161021C00145000 C 10/21/16 145.0 0.00 0.20
AET 161021C00150000 C 10/21/16 150.0 0.00 0.12
AET 161021C00155000 C 10/21/16 155.0 0.00 0.11
AET 161021C00160000 C 10/21/16 160.0 0.00 0.10
AET 161021P00055000 P 10/21/16 55.0 0.00 0.10
AET 161021P00060000 P 10/21/16 60.0 0.00 0.10
AET 161021P00065000 P 10/21/16 65.0 0.00 0.10
AET 161021P00070000 P 10/21/16 70.0 0.00 0.10
AET 161021P00075000 P 10/21/16 75.0 0.00 0.12
AET 161021P00080000 P 10/21/16 80.0 0.00 0.21
AET 161021P00085000 P 10/21/16 85.0 0.09 0.13
AET 161021P00090000 P 10/21/16 90.0 0.16 0.21
AET 161021P00095000 P 10/21/16 95.0 0.26 0.32
AET 161021P00100000 P 10/21/16 100.0 0.45 0.50
AET 161021P00105000 P 10/21/16 105.0 0.79 0.84
AET 161021P00110000 P 10/21/16 110.0 1.41 1.47
AET 161021P00115000 P 10/21/16 115.0 2.56 2.66
AET 161021P00120000 P 10/21/16 120.0 4.55 4.70
AET 161021P00125000 P 10/21/16 125.0 7.65 7.95
AET 161021P00130000 P 10/21/16 130.0 10.30 12.10
AET 161021P00135000 P 10/21/16 135.0 14.55 17.20
AET 161021P00140000 P 10/21/16 140.0 19.35 22.50
AET 161021P00145000 P 10/21/16 145.0 24.40 27.55
AET 161021P00150000 P 10/21/16 150.0 29.35 32.05
AET 161021P00155000 P 10/21/16 155.0 34.30 37.35
AET 161021P00160000 P 10/21/16 160.0 39.40 42.45
AET 161118C00085000 C 11/18/16 85.0 33.25 35.00
AET 161118C00090000 C 11/18/16 90.0 28.20 29.95
AET 161118C00095000 C 11/18/16 95.0 24.00 25.00
AET 161118C00100000 C 11/18/16 100.0 19.30 20.00
AET 161118C00105000 C 11/18/16 105.0 14.75 16.70
AET 161118C00110000 C 11/18/16 110.0 11.05 11.35
AET 161118C00115000 C 11/18/16 115.0 7.55 7.75
AET 161118C00120000 C 11/18/16 120.0 4.70 4.85
AET 161118C00125000 C 11/18/16 125.0 2.68 3.05
AET 161118C00130000 C 11/18/16 130.0 1.37 1.43
AET 161118C00135000 C 11/18/16 135.0 0.65 0.71
AET 161118C00140000 C 11/18/16 140.0 0.16 0.56
AET 161118C00145000 C 11/18/16 145.0 0.01 0.50
AET 161118P00085000 P 11/18/16 85.0 0.03 0.51
AET 161118P00090000 P 11/18/16 90.0 0.15 0.58
AET 161118P00095000 P 11/18/16 95.0 0.45 0.71
AET 161118P00100000 P 11/18/16 100.0 0.94 1.02
AET 161118P00105000 P 11/18/16 105.0 1.51 1.61
AET 161118P00110000 P 11/18/16 110.0 2.44 2.52
AET 161118P00115000 P 11/18/16 115.0 3.85 4.00
AET 161118P00120000 P 11/18/16 120.0 6.00 6.15
AET 161118P00125000 P 11/18/16 125.0 8.90 9.15
AET 161118P00130000 P 11/18/16 130.0 11.30 13.10
AET 161118P00135000 P 11/18/16 135.0 15.45 17.50
AET 161118P00140000 P 11/18/16 140.0 19.80 22.05
AET 161118P00145000 P 11/18/16 145.0 24.40 27.20
AET 170120C00040000 C 01/20/17 40.0 77.30 81.15
AET 170120C00045000 C 01/20/17 45.0 71.50 75.80
AET 170120C00050000 C 01/20/17 50.0 66.90 70.80
AET 170120C00055000 C 01/20/17 55.0 62.10 65.85
AET 170120C00060000 C 01/20/17 60.0 56.95 60.85
AET 170120C00065000 C 01/20/17 65.0 51.85 56.15
AET 170120C00070000 C 01/20/17 70.0 47.75 51.00
AET 170120C00075000 C 01/20/17 75.0 42.60 45.75
AET 170120C00080000 C 01/20/17 80.0 38.10 41.60
AET 170120C00085000 C 01/20/17 85.0 33.45 36.80
AET 170120C00090000 C 01/20/17 90.0 28.75 31.85
AET 170120C00095000 C 01/20/17 95.0 24.95 26.95
AET 170120C00100000 C 01/20/17 100.0 20.55 22.55
AET 170120C00105000 C 01/20/17 105.0 16.05 18.20
AET 170120C00110000 C 01/20/17 110.0 13.00 13.65
AET 170120C00115000 C 01/20/17 115.0 9.70 10.35
AET 170120C00120000 C 01/20/17 120.0 6.90 7.40
AET 170120C00125000 C 01/20/17 125.0 4.70 5.20
AET 170120C00130000 C 01/20/17 130.0 3.05 3.40
AET 170120C00135000 C 01/20/17 135.0 1.88 2.13
AET 170120C00140000 C 01/20/17 140.0 0.89 1.50
AET 170120C00145000 C 01/20/17 145.0 0.54 0.89
AET 170120C00150000 C 01/20/17 150.0 0.33 0.52
AET 170120C00155000 C 01/20/17 155.0 0.07 0.37
AET 170120C00160000 C 01/20/17 160.0 0.09 0.17
AET 170120C00165000 C 01/20/17 165.0 0.05 0.28
AET 170120C00170000 C 01/20/17 170.0 0.03 0.30
AET 170120C00175000 C 01/20/17 175.0 0.00 0.23
AET 170120C00180000 C 01/20/17 180.0 0.00 0.19
AET 170120C00185000 C 01/20/17 185.0 0.00 0.15
AET 170120C00190000 C 01/20/17 190.0 0.00 0.14
AET 170120C00195000 C 01/20/17 195.0 0.00 0.12
AET 170120P00040000 P 01/20/17 40.0 0.00 0.10
AET 170120P00045000 P 01/20/17 45.0 0.00 0.11
AET 170120P00050000 P 01/20/17 50.0 0.00 0.13
AET 170120P00055000 P 01/20/17 55.0 0.05 0.23
AET 170120P00060000 P 01/20/17 60.0 0.10 0.41
AET 170120P00065000 P 01/20/17 65.0 0.16 0.27
AET 170120P00070000 P 01/20/17 70.0 0.21 0.33
AET 170120P00075000 P 01/20/17 75.0 0.35 0.53
AET 170120P00080000 P 01/20/17 80.0 0.51 0.64
AET 170120P00085000 P 01/20/17 85.0 0.72 0.84
AET 170120P00090000 P 01/20/17 90.0 1.01 1.15
AET 170120P00095000 P 01/20/17 95.0 1.48 1.74
AET 170120P00100000 P 01/20/17 100.0 2.11 2.52
AET 170120P00105000 P 01/20/17 105.0 3.15 3.45
AET 170120P00110000 P 01/20/17 110.0 4.25 4.70
AET 170120P00115000 P 01/20/17 115.0 6.00 6.30
AET 170120P00120000 P 01/20/17 120.0 7.80 8.55
AET 170120P00125000 P 01/20/17 125.0 11.05 11.45
AET 170120P00130000 P 01/20/17 130.0 14.30 14.60
AET 170120P00135000 P 01/20/17 135.0 16.05 18.50
AET 170120P00140000 P 01/20/17 140.0 20.85 22.85
AET 170120P00145000 P 01/20/17 145.0 25.10 27.70
AET 170120P00150000 P 01/20/17 150.0 29.55 32.80
AET 170120P00155000 P 01/20/17 155.0 34.50 37.65
AET 170120P00160000 P 01/20/17 160.0 39.10 42.45
AET 170120P00165000 P 01/20/17 165.0 44.00 47.45
AET 170120P00170000 P 01/20/17 170.0 49.35 53.15
AET 170120P00175000 P 01/20/17 175.0 53.90 58.05
AET 170120P00180000 P 01/20/17 180.0 58.90 63.05
AET 170120P00185000 P 01/20/17 185.0 64.05 68.20
AET 170120P00190000 P 01/20/17 190.0 68.90 73.20
AET 170120P00195000 P 01/20/17 195.0 73.90 78.20
AET 170421C00060000 C 04/21/17 60.0 58.35 61.20
AET 170421C00065000 C 04/21/17 65.0 53.50 56.15
AET 170421C00070000 C 04/21/17 70.0 48.70 51.35
AET 170421C00075000 C 04/21/17 75.0 43.95 46.70
AET 170421C00080000 C 04/21/17 80.0 39.25 42.15
AET 170421C00085000 C 04/21/17 85.0 34.15 37.50
AET 170421C00090000 C 04/21/17 90.0 30.50 32.90
AET 170421C00095000 C 04/21/17 95.0 26.20 28.80
AET 170421C00100000 C 04/21/17 100.0 22.10 24.70
AET 170421C00105000 C 04/21/17 105.0 18.50 21.00
AET 170421C00110000 C 04/21/17 110.0 15.05 16.75
AET 170421C00115000 C 04/21/17 115.0 11.85 13.40
AET 170421C00120000 C 04/21/17 120.0 9.00 10.15
AET 170421C00125000 C 04/21/17 125.0 6.80 7.85
AET 170421C00130000 C 04/21/17 130.0 5.05 5.60
AET 170421C00135000 C 04/21/17 135.0 3.70 4.20
AET 170421C00140000 C 04/21/17 140.0 2.47 3.05
AET 170421C00145000 C 04/21/17 145.0 1.69 2.04
AET 170421C00150000 C 04/21/17 150.0 1.13 1.60
AET 170421C00155000 C 04/21/17 155.0 0.70 1.20
AET 170421C00160000 C 04/21/17 160.0 0.40 0.88
AET 170421C00165000 C 04/21/17 165.0 0.19 0.68
AET 170421C00170000 C 04/21/17 170.0 0.08 0.56
AET 170421C00175000 C 04/21/17 175.0 0.03 0.50
AET 170421C00180000 C 04/21/17 180.0 0.00 0.50
AET 170421P00060000 P 04/21/17 60.0 0.15 0.62
AET 170421P00065000 P 04/21/17 65.0 0.27 0.76
AET 170421P00070000 P 04/21/17 70.0 0.43 0.92
AET 170421P00075000 P 04/21/17 75.0 0.65 1.14
AET 170421P00080000 P 04/21/17 80.0 0.94 1.43
AET 170421P00085000 P 04/21/17 85.0 1.33 1.70
AET 170421P00090000 P 04/21/17 90.0 1.84 2.34
AET 170421P00095000 P 04/21/17 95.0 2.40 3.10
AET 170421P00100000 P 04/21/17 100.0 3.65 4.05
AET 170421P00105000 P 04/21/17 105.0 4.80 5.30
AET 170421P00110000 P 04/21/17 110.0 6.25 6.90
AET 170421P00115000 P 04/21/17 115.0 8.10 8.75
AET 170421P00120000 P 04/21/17 120.0 9.85 10.90
AET 170421P00125000 P 04/21/17 125.0 12.25 13.75
AET 170421P00130000 P 04/21/17 130.0 14.65 16.80
AET 170421P00135000 P 04/21/17 135.0 18.45 20.20
AET 170421P00140000 P 04/21/17 140.0 21.90 24.35
AET 170421P00145000 P 04/21/17 145.0 26.00 28.35
AET 170421P00150000 P 04/21/17 150.0 30.40 32.85
AET 170421P00155000 P 04/21/17 155.0 35.05 37.45
AET 170421P00160000 P 04/21/17 160.0 39.70 42.15
AET 170421P00165000 P 04/21/17 165.0 44.30 47.25
AET 170421P00170000 P 04/21/17 170.0 49.40 52.15
AET 170421P00175000 P 04/21/17 175.0 54.35 56.85
AET 170421P00180000 P 04/21/17 180.0 59.40 62.05
AET 180119C00050000 C 01/19/18 50.0 67.30 71.20
AET 180119C00055000 C 01/19/18 55.0 62.70 66.40
AET 180119C00060000 C 01/19/18 60.0 58.10 61.60
AET 180119C00065000 C 01/19/18 65.0 54.10 57.00
AET 180119C00070000 C 01/19/18 70.0 49.50 52.40
AET 180119C00075000 C 01/19/18 75.0 45.10 48.00
AET 180119C00080000 C 01/19/18 80.0 40.70 43.60
AET 180119C00085000 C 01/19/18 85.0 36.50 39.60
AET 180119C00090000 C 01/19/18 90.0 32.50 35.60
AET 180119C00095000 C 01/19/18 95.0 28.75 31.80
AET 180119C00100000 C 01/19/18 100.0 25.80 28.20
AET 180119C00105000 C 01/19/18 105.0 21.75 24.80
AET 180119C00110000 C 01/19/18 110.0 19.10 21.80
AET 180119C00115000 C 01/19/18 115.0 16.20 19.00
AET 180119C00120000 C 01/19/18 120.0 13.50 16.40
AET 180119C00125000 C 01/19/18 125.0 11.10 14.10
AET 180119C00130000 C 01/19/18 130.0 9.05 11.95
AET 180119C00135000 C 01/19/18 135.0 7.80 10.15
AET 180119C00140000 C 01/19/18 140.0 5.80 8.50
AET 180119C00145000 C 01/19/18 145.0 5.00 6.50
AET 180119C00150000 C 01/19/18 150.0 3.55 5.75
AET 180119C00155000 C 01/19/18 155.0 3.05 4.25
AET 180119C00160000 C 01/19/18 160.0 2.31 3.35
AET 180119C00165000 C 01/19/18 165.0 1.47 2.71
AET 180119C00170000 C 01/19/18 170.0 0.98 1.90
AET 180119C00175000 C 01/19/18 175.0 0.58 1.89
AET 180119C00180000 C 01/19/18 180.0 0.29 1.57
AET 180119P00050000 P 01/19/18 50.0 0.70 1.00
AET 180119P00055000 P 01/19/18 55.0 0.23 2.19
AET 180119P00060000 P 01/19/18 60.0 0.44 2.30
AET 180119P00065000 P 01/19/18 65.0 0.77 3.30
AET 180119P00070000 P 01/19/18 70.0 1.61 2.55
AET 180119P00075000 P 01/19/18 75.0 1.73 3.00
AET 180119P00080000 P 01/19/18 80.0 2.57 4.10
AET 180119P00085000 P 01/19/18 85.0 3.15 4.70
AET 180119P00090000 P 01/19/18 90.0 4.10 5.40
AET 180119P00095000 P 01/19/18 95.0 5.35 6.50
AET 180119P00100000 P 01/19/18 100.0 6.35 7.75
AET 180119P00105000 P 01/19/18 105.0 8.50 9.45
AET 180119P00110000 P 01/19/18 110.0 9.60 11.25
AET 180119P00115000 P 01/19/18 115.0 11.60 13.50
AET 180119P00120000 P 01/19/18 120.0 13.80 16.20
AET 180119P00125000 P 01/19/18 125.0 16.50 19.05
AET 180119P00130000 P 01/19/18 130.0 19.35 21.95
AET 180119P00135000 P 01/19/18 135.0 22.30 25.30
AET 180119P00140000 P 01/19/18 140.0 25.75 28.70
AET 180119P00145000 P 01/19/18 145.0 28.90 32.60
AET 180119P00150000 P 01/19/18 150.0 32.75 36.40
AET 180119P00155000 P 01/19/18 155.0 36.70 40.40
AET 180119P00160000 P 01/19/18 160.0 41.10 44.60
AET 180119P00165000 P 01/19/18 165.0 45.50 49.00
AET 180119P00170000 P 01/19/18 170.0 50.10 53.60
AET 180119P00175000 P 01/19/18 175.0 54.70 58.20
AET 180119P00180000 P 01/19/18 180.0 59.50 62.80

OPRA data is delayed 15 minutes.