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 (2014-12-12)Premium Content

Aetna Inc (AET)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AET 150130C00055000 C 01/30/15 55.0 38.30 40.05
AET 150130C00060000 C 01/30/15 60.0 32.70 35.65
AET 150130C00065000 C 01/30/15 65.0 28.30 30.70
AET 150130C00070000 C 01/30/15 70.0 23.30 25.05
AET 150130C00074500 C 01/30/15 74.5 18.90 20.25
AET 150130C00075000 C 01/30/15 75.0 18.70 19.60
AET 150130C00076000 C 01/30/15 76.0 17.70 18.60
AET 150130C00077000 C 01/30/15 77.0 16.35 17.65
AET 150130C00078000 C 01/30/15 78.0 15.35 16.70
AET 150130C00079000 C 01/30/15 79.0 14.35 15.75
AET 150130C00080000 C 01/30/15 80.0 13.25 14.85
AET 150130C00081000 C 01/30/15 81.0 12.95 13.85
AET 150130C00082000 C 01/30/15 82.0 11.95 12.95
AET 150130C00083000 C 01/30/15 83.0 10.95 11.95
AET 150130C00084000 C 01/30/15 84.0 9.95 10.75
AET 150130C00085000 C 01/30/15 85.0 8.95 9.55
AET 150130C00085500 C 01/30/15 85.5 8.45 9.05
AET 150130C00086000 C 01/30/15 86.0 7.95 8.55
AET 150130C00086500 C 01/30/15 86.5 7.45 8.05
AET 150130C00087000 C 01/30/15 87.0 6.95 7.55
AET 150130C00087500 C 01/30/15 87.5 6.45 7.05
AET 150130C00088000 C 01/30/15 88.0 6.00 6.55
AET 150130C00088500 C 01/30/15 88.5 5.50 6.05
AET 150130C00089000 C 01/30/15 89.0 5.00 5.55
AET 150130C00089500 C 01/30/15 89.5 4.50 5.05
AET 150130C00090000 C 01/30/15 90.0 4.00 4.65
AET 150130C00090500 C 01/30/15 90.5 3.55 4.15
AET 150130C00091000 C 01/30/15 91.0 3.10 3.70
AET 150130C00091500 C 01/30/15 91.5 2.49 3.20
AET 150130C00092000 C 01/30/15 92.0 2.29 2.76
AET 150130C00092500 C 01/30/15 92.5 1.80 2.26
AET 150130C00093000 C 01/30/15 93.0 1.39 1.83
AET 150130C00093500 C 01/30/15 93.5 1.19 1.48
AET 150130C00094000 C 01/30/15 94.0 0.82 1.13
AET 150130C00094500 C 01/30/15 94.5 0.66 0.86
AET 150130C00095000 C 01/30/15 95.0 0.46 0.63
AET 150130C00095500 C 01/30/15 95.5 0.28 0.45
AET 150130C00096000 C 01/30/15 96.0 0.20 0.33
AET 150130C00096500 C 01/30/15 96.5 0.12 0.35
AET 150130C00097000 C 01/30/15 97.0 0.09 0.19
AET 150130C00097500 C 01/30/15 97.5 0.03 0.16
AET 150130C00098000 C 01/30/15 98.0 0.03 0.14
AET 150130C00099000 C 01/30/15 99.0 0.00 0.13
AET 150130C00100000 C 01/30/15 100.0 0.00 0.13
AET 150130C00101000 C 01/30/15 101.0 0.00 0.12
AET 150130C00102000 C 01/30/15 102.0 0.00 0.12
AET 150130C00103000 C 01/30/15 103.0 0.00 0.12
AET 150130C00104000 C 01/30/15 104.0 0.00 0.12
AET 150130C00105000 C 01/30/15 105.0 0.00 0.12
AET 150130C00106000 C 01/30/15 106.0 0.00 0.12
AET 150130C00107000 C 01/30/15 107.0 0.00 0.12
AET 150130C00108000 C 01/30/15 108.0 0.00 0.12
AET 150130C00109000 C 01/30/15 109.0 0.00 0.12
AET 150130C00110000 C 01/30/15 110.0 0.00 0.12
AET 150130C00115000 C 01/30/15 115.0 0.00 0.05
AET 150130C00120000 C 01/30/15 120.0 0.00 0.04
AET 150130C00125000 C 01/30/15 125.0 0.00 0.03
AET 150130C00130000 C 01/30/15 130.0 0.00 0.03
AET 150130C00135000 C 01/30/15 135.0 0.00 0.03
AET 150130P00055000 P 01/30/15 55.0 0.00 0.03
AET 150130P00060000 P 01/30/15 60.0 0.00 0.03
AET 150130P00065000 P 01/30/15 65.0 0.00 0.03
AET 150130P00070000 P 01/30/15 70.0 0.00 0.03
AET 150130P00074500 P 01/30/15 74.5 0.00 0.04
AET 150130P00075000 P 01/30/15 75.0 0.00 0.04
AET 150130P00076000 P 01/30/15 76.0 0.00 0.04
AET 150130P00077000 P 01/30/15 77.0 0.00 0.07
AET 150130P00078000 P 01/30/15 78.0 0.00 0.13
AET 150130P00079000 P 01/30/15 79.0 0.00 0.14
AET 150130P00080000 P 01/30/15 80.0 0.00 0.04
AET 150130P00081000 P 01/30/15 81.0 0.00 0.21
AET 150130P00082000 P 01/30/15 82.0 0.00 0.21
AET 150130P00083000 P 01/30/15 83.0 0.00 0.13
AET 150130P00084000 P 01/30/15 84.0 0.00 0.13
AET 150130P00085000 P 01/30/15 85.0 0.00 0.05
AET 150130P00085500 P 01/30/15 85.5 0.00 0.13
AET 150130P00086000 P 01/30/15 86.0 0.00 0.06
AET 150130P00086500 P 01/30/15 86.5 0.00 0.13
AET 150130P00087000 P 01/30/15 87.0 0.00 0.15
AET 150130P00087500 P 01/30/15 87.5 0.01 0.10
AET 150130P00088000 P 01/30/15 88.0 0.02 0.13
AET 150130P00088500 P 01/30/15 88.5 0.01 0.14
AET 150130P00089000 P 01/30/15 89.0 0.03 0.14
AET 150130P00089500 P 01/30/15 89.5 0.04 0.16
AET 150130P00090000 P 01/30/15 90.0 0.05 0.16
AET 150130P00090500 P 01/30/15 90.5 0.03 0.26
AET 150130P00091000 P 01/30/15 91.0 0.07 0.31
AET 150130P00091500 P 01/30/15 91.5 0.10 0.28
AET 150130P00092000 P 01/30/15 92.0 0.19 0.31
AET 150130P00092500 P 01/30/15 92.5 0.28 0.40
AET 150130P00093000 P 01/30/15 93.0 0.38 0.52
AET 150130P00093500 P 01/30/15 93.5 0.49 0.78
AET 150130P00094000 P 01/30/15 94.0 0.69 0.87
AET 150130P00094500 P 01/30/15 94.5 0.92 1.11
AET 150130P00095000 P 01/30/15 95.0 1.16 1.55
AET 150130P00095500 P 01/30/15 95.5 1.47 1.84
AET 150130P00096000 P 01/30/15 96.0 1.80 2.30
AET 150130P00096500 P 01/30/15 96.5 2.15 3.35
AET 150130P00097000 P 01/30/15 97.0 2.60 3.85
AET 150130P00097500 P 01/30/15 97.5 3.10 3.70
AET 150130P00098000 P 01/30/15 98.0 3.50 4.15
AET 150130P00099000 P 01/30/15 99.0 4.55 5.15
AET 150130P00100000 P 01/30/15 100.0 5.55 6.15
AET 150130P00101000 P 01/30/15 101.0 6.55 7.15
AET 150130P00102000 P 01/30/15 102.0 7.55 8.15
AET 150130P00103000 P 01/30/15 103.0 8.50 9.15
AET 150130P00104000 P 01/30/15 104.0 9.55 10.85
AET 150130P00105000 P 01/30/15 105.0 10.15 11.95
AET 150130P00106000 P 01/30/15 106.0 11.15 13.05
AET 150130P00107000 P 01/30/15 107.0 12.20 13.95
AET 150130P00108000 P 01/30/15 108.0 12.85 14.90
AET 150130P00109000 P 01/30/15 109.0 13.90 15.85
AET 150130P00110000 P 01/30/15 110.0 14.80 16.80
AET 150130P00115000 P 01/30/15 115.0 19.50 22.40
AET 150130P00120000 P 01/30/15 120.0 24.40 26.55
AET 150130P00125000 P 01/30/15 125.0 30.10 31.55
AET 150130P00130000 P 01/30/15 130.0 35.10 36.55
AET 150130P00135000 P 01/30/15 135.0 40.10 41.55
AET 150206C00075000 C 02/06/15 75.0 18.30 19.95
AET 150206C00076000 C 02/06/15 76.0 17.30 19.00
AET 150206C00077000 C 02/06/15 77.0 16.30 18.10
AET 150206C00078000 C 02/06/15 78.0 15.30 17.10
AET 150206C00079000 C 02/06/15 79.0 14.35 16.10
AET 150206C00080000 C 02/06/15 80.0 13.35 15.15
AET 150206C00081000 C 02/06/15 81.0 12.40 14.10
AET 150206C00082000 C 02/06/15 82.0 11.40 13.10
AET 150206C00083000 C 02/06/15 83.0 10.40 12.10
AET 150206C00084000 C 02/06/15 84.0 9.45 10.95
AET 150206C00085000 C 02/06/15 85.0 9.05 9.70
AET 150206C00085500 C 02/06/15 85.5 8.55 9.20
AET 150206C00086000 C 02/06/15 86.0 8.05 8.75
AET 150206C00086500 C 02/06/15 86.5 7.60 8.30
AET 150206C00087000 C 02/06/15 87.0 7.15 7.80
AET 150206C00087500 C 02/06/15 87.5 6.20 7.35
AET 150206C00088000 C 02/06/15 88.0 6.20 6.85
AET 150206C00088500 C 02/06/15 88.5 5.75 6.45
AET 150206C00089000 C 02/06/15 89.0 4.90 5.90
AET 150206C00089500 C 02/06/15 89.5 5.05 5.45
AET 150206C00090000 C 02/06/15 90.0 4.05 5.10
AET 150206C00090500 C 02/06/15 90.5 3.90 4.70
AET 150206C00091000 C 02/06/15 91.0 3.70 4.15
AET 150206C00091500 C 02/06/15 91.5 3.25 3.95
AET 150206C00092000 C 02/06/15 92.0 3.00 3.50
AET 150206C00092500 C 02/06/15 92.5 2.50 3.05
AET 150206C00093000 C 02/06/15 93.0 2.27 2.77
AET 150206C00093500 C 02/06/15 93.5 2.02 2.44
AET 150206C00094000 C 02/06/15 94.0 1.78 2.16
AET 150206C00094500 C 02/06/15 94.5 1.49 1.82
AET 150206C00095000 C 02/06/15 95.0 1.35 1.58
AET 150206C00095500 C 02/06/15 95.5 1.13 1.48
AET 150206C00096000 C 02/06/15 96.0 0.94 1.28
AET 150206C00096500 C 02/06/15 96.5 0.77 1.05
AET 150206C00097000 C 02/06/15 97.0 0.68 0.93
AET 150206C00097500 C 02/06/15 97.5 0.55 0.79
AET 150206C00098000 C 02/06/15 98.0 0.39 0.60
AET 150206C00099000 C 02/06/15 99.0 0.27 0.53
AET 150206C00100000 C 02/06/15 100.0 0.20 0.43
AET 150206C00101000 C 02/06/15 101.0 0.13 0.44
AET 150206C00102000 C 02/06/15 102.0 0.09 0.27
AET 150206C00103000 C 02/06/15 103.0 0.04 0.25
AET 150206C00104000 C 02/06/15 104.0 0.03 0.25
AET 150206C00105000 C 02/06/15 105.0 0.01 0.25
AET 150206C00106000 C 02/06/15 106.0 0.01 0.23
AET 150206C00107000 C 02/06/15 107.0 0.00 0.22
AET 150206C00110000 C 02/06/15 110.0 0.00 0.22
AET 150206P00075000 P 02/06/15 75.0 0.00 0.11
AET 150206P00076000 P 02/06/15 76.0 0.00 0.25
AET 150206P00077000 P 02/06/15 77.0 0.00 0.25
AET 150206P00078000 P 02/06/15 78.0 0.00 0.25
AET 150206P00079000 P 02/06/15 79.0 0.01 0.25
AET 150206P00080000 P 02/06/15 80.0 0.02 0.25
AET 150206P00081000 P 02/06/15 81.0 0.03 0.25
AET 150206P00082000 P 02/06/15 82.0 0.04 0.25
AET 150206P00083000 P 02/06/15 83.0 0.06 0.25
AET 150206P00084000 P 02/06/15 84.0 0.05 0.29
AET 150206P00085000 P 02/06/15 85.0 0.10 0.31
AET 150206P00085500 P 02/06/15 85.5 0.10 0.33
AET 150206P00086000 P 02/06/15 86.0 0.13 0.35
AET 150206P00086500 P 02/06/15 86.5 0.14 0.37
AET 150206P00087000 P 02/06/15 87.0 0.17 0.40
AET 150206P00087500 P 02/06/15 87.5 0.20 0.48
AET 150206P00088000 P 02/06/15 88.0 0.22 0.53
AET 150206P00088500 P 02/06/15 88.5 0.25 0.57
AET 150206P00089000 P 02/06/15 89.0 0.37 0.58
AET 150206P00089500 P 02/06/15 89.5 0.38 0.61
AET 150206P00090000 P 02/06/15 90.0 0.49 0.72
AET 150206P00090500 P 02/06/15 90.5 0.57 0.76
AET 150206P00091000 P 02/06/15 91.0 0.67 0.92
AET 150206P00091500 P 02/06/15 91.5 0.78 1.03
AET 150206P00092000 P 02/06/15 92.0 0.91 1.16
AET 150206P00092500 P 02/06/15 92.5 1.03 1.42
AET 150206P00093000 P 02/06/15 93.0 1.24 1.58
AET 150206P00093500 P 02/06/15 93.5 1.35 1.80
AET 150206P00094000 P 02/06/15 94.0 1.58 1.99
AET 150206P00094500 P 02/06/15 94.5 1.85 2.27
AET 150206P00095000 P 02/06/15 95.0 2.09 2.48
AET 150206P00095500 P 02/06/15 95.5 2.31 3.20
AET 150206P00096000 P 02/06/15 96.0 2.61 3.55
AET 150206P00096500 P 02/06/15 96.5 3.00 3.75
AET 150206P00097000 P 02/06/15 97.0 3.35 3.65
AET 150206P00097500 P 02/06/15 97.5 3.75 4.45
AET 150206P00098000 P 02/06/15 98.0 4.10 4.70
AET 150206P00099000 P 02/06/15 99.0 4.80 6.00
AET 150206P00100000 P 02/06/15 100.0 5.70 6.40
AET 150206P00101000 P 02/06/15 101.0 6.55 7.90
AET 150206P00102000 P 02/06/15 102.0 7.60 8.25
AET 150206P00103000 P 02/06/15 103.0 8.55 9.20
AET 150206P00104000 P 02/06/15 104.0 9.45 10.40
AET 150206P00105000 P 02/06/15 105.0 10.20 11.85
AET 150206P00106000 P 02/06/15 106.0 11.15 12.85
AET 150206P00107000 P 02/06/15 107.0 12.15 13.80
AET 150206P00110000 P 02/06/15 110.0 15.15 17.10
AET 150213C00075000 C 02/13/15 75.0 18.30 20.10
AET 150213C00076000 C 02/13/15 76.0 17.80 18.70
AET 150213C00077000 C 02/13/15 77.0 16.80 17.65
AET 150213C00078000 C 02/13/15 78.0 15.80 16.70
AET 150213C00079000 C 02/13/15 79.0 14.80 15.65
AET 150213C00080000 C 02/13/15 80.0 13.80 14.75
AET 150213C00081000 C 02/13/15 81.0 12.85 13.75
AET 150213C00082000 C 02/13/15 82.0 11.45 12.70
AET 150213C00083000 C 02/13/15 83.0 10.45 11.95
AET 150213C00084000 C 02/13/15 84.0 9.90 10.80
AET 150213C00085000 C 02/13/15 85.0 9.15 9.80
AET 150213C00085500 C 02/13/15 85.5 8.65 9.35
AET 150213C00086000 C 02/13/15 86.0 7.70 8.85
AET 150213C00086500 C 02/13/15 86.5 7.25 8.40
AET 150213C00087000 C 02/13/15 87.0 7.05 8.00
AET 150213C00087500 C 02/13/15 87.5 6.60 7.50
AET 150213C00088000 C 02/13/15 88.0 6.40 7.05
AET 150213C00088500 C 02/13/15 88.5 6.10 6.55
AET 150213C00089000 C 02/13/15 89.0 5.70 6.10
AET 150213C00089500 C 02/13/15 89.5 5.20 5.65
AET 150213C00090000 C 02/13/15 90.0 4.85 5.20
AET 150213C00090500 C 02/13/15 90.5 4.45 4.75
AET 150213C00091000 C 02/13/15 91.0 3.90 4.45
AET 150213C00091500 C 02/13/15 91.5 3.45 4.05
AET 150213C00092000 C 02/13/15 92.0 2.99 3.65
AET 150213C00092500 C 02/13/15 92.5 2.76 3.25
AET 150213C00093000 C 02/13/15 93.0 2.30 3.05
AET 150213C00093500 C 02/13/15 93.5 2.26 2.64
AET 150213C00094000 C 02/13/15 94.0 1.96 2.38
AET 150213C00094500 C 02/13/15 94.5 1.67 2.04
AET 150213C00095000 C 02/13/15 95.0 1.36 1.84
AET 150213C00095500 C 02/13/15 95.5 1.18 1.78
AET 150213C00096000 C 02/13/15 96.0 1.06 1.48
AET 150213C00096500 C 02/13/15 96.5 0.94 1.23
AET 150213C00097000 C 02/13/15 97.0 0.80 1.08
AET 150213C00097500 C 02/13/15 97.5 0.64 0.94
AET 150213C00098000 C 02/13/15 98.0 0.59 0.80
AET 150213C00099000 C 02/13/15 99.0 0.39 0.60
AET 150213C00100000 C 02/13/15 100.0 0.29 0.55
AET 150213C00101000 C 02/13/15 101.0 0.21 0.45
AET 150213C00102000 C 02/13/15 102.0 0.16 0.36
AET 150213C00103000 C 02/13/15 103.0 0.10 0.28
AET 150213C00104000 C 02/13/15 104.0 0.07 0.25
AET 150213C00105000 C 02/13/15 105.0 0.04 0.25
AET 150213C00106000 C 02/13/15 106.0 0.03 0.25
AET 150213C00107000 C 02/13/15 107.0 0.02 0.23
AET 150213C00110000 C 02/13/15 110.0 0.00 0.22
AET 150213P00075000 P 02/13/15 75.0 0.00 0.25
AET 150213P00076000 P 02/13/15 76.0 0.01 0.25
AET 150213P00077000 P 02/13/15 77.0 0.02 0.24
AET 150213P00078000 P 02/13/15 78.0 0.03 0.26
AET 150213P00079000 P 02/13/15 79.0 0.05 0.23
AET 150213P00080000 P 02/13/15 80.0 0.06 0.20
AET 150213P00081000 P 02/13/15 81.0 0.05 0.26
AET 150213P00082000 P 02/13/15 82.0 0.10 0.28
AET 150213P00083000 P 02/13/15 83.0 0.11 0.31
AET 150213P00084000 P 02/13/15 84.0 0.13 0.34
AET 150213P00085000 P 02/13/15 85.0 0.18 0.40
AET 150213P00085500 P 02/13/15 85.5 0.18 0.44
AET 150213P00086000 P 02/13/15 86.0 0.24 0.46
AET 150213P00086500 P 02/13/15 86.5 0.26 0.52
AET 150213P00087000 P 02/13/15 87.0 0.28 0.56
AET 150213P00087500 P 02/13/15 87.5 0.30 0.62
AET 150213P00088000 P 02/13/15 88.0 0.36 0.64
AET 150213P00088500 P 02/13/15 88.5 0.42 0.66
AET 150213P00089000 P 02/13/15 89.0 0.47 0.84
AET 150213P00089500 P 02/13/15 89.5 0.54 0.80
AET 150213P00090000 P 02/13/15 90.0 0.70 1.02
AET 150213P00090500 P 02/13/15 90.5 0.77 0.99
AET 150213P00091000 P 02/13/15 91.0 0.82 1.11
AET 150213P00091500 P 02/13/15 91.5 0.94 1.24
AET 150213P00092000 P 02/13/15 92.0 1.15 1.44
AET 150213P00092500 P 02/13/15 92.5 1.23 1.60
AET 150213P00093000 P 02/13/15 93.0 1.39 1.81
AET 150213P00093500 P 02/13/15 93.5 1.65 1.92
AET 150213P00094000 P 02/13/15 94.0 1.80 2.30
AET 150213P00094500 P 02/13/15 94.5 2.05 2.42
AET 150213P00095000 P 02/13/15 95.0 2.34 2.61
AET 150213P00095500 P 02/13/15 95.5 2.49 3.05
AET 150213P00096000 P 02/13/15 96.0 2.84 3.50
AET 150213P00096500 P 02/13/15 96.5 3.20 3.95
AET 150213P00097000 P 02/13/15 97.0 3.45 4.15
AET 150213P00097500 P 02/13/15 97.5 3.85 4.90
AET 150213P00098000 P 02/13/15 98.0 4.15 4.70
AET 150213P00099000 P 02/13/15 99.0 4.95 5.70
AET 150213P00100000 P 02/13/15 100.0 5.75 7.00
AET 150213P00101000 P 02/13/15 101.0 6.70 7.40
AET 150213P00102000 P 02/13/15 102.0 7.65 8.35
AET 150213P00103000 P 02/13/15 103.0 8.60 9.30
AET 150213P00104000 P 02/13/15 104.0 9.45 10.85
AET 150213P00105000 P 02/13/15 105.0 10.20 11.85
AET 150213P00106000 P 02/13/15 106.0 11.20 12.85
AET 150213P00107000 P 02/13/15 107.0 12.20 13.85
AET 150213P00110000 P 02/13/15 110.0 15.20 16.95
AET 150220C00045000 C 02/20/15 45.0 48.10 50.20
AET 150220C00050000 C 02/20/15 50.0 43.30 44.75
AET 150220C00055000 C 02/20/15 55.0 38.15 40.10
AET 150220C00060000 C 02/20/15 60.0 33.25 34.75
AET 150220C00065000 C 02/20/15 65.0 28.20 29.80
AET 150220C00070000 C 02/20/15 70.0 23.30 24.90
AET 150220C00075000 C 02/20/15 75.0 18.30 19.90
AET 150220C00076000 C 02/20/15 76.0 17.35 18.90
AET 150220C00077000 C 02/20/15 77.0 16.35 17.90
AET 150220C00078000 C 02/20/15 78.0 15.25 16.90
AET 150220C00079000 C 02/20/15 79.0 14.40 16.10
AET 150220C00080000 C 02/20/15 80.0 13.40 14.95
AET 150220C00081000 C 02/20/15 81.0 12.45 14.15
AET 150220C00082000 C 02/20/15 82.0 11.50 13.00
AET 150220C00082500 C 02/20/15 82.5 11.00 12.50
AET 150220C00083000 C 02/20/15 83.0 10.60 12.00
AET 150220C00083500 C 02/20/15 83.5 10.05 11.55
AET 150220C00084000 C 02/20/15 84.0 9.55 11.05
AET 150220C00084500 C 02/20/15 84.5 9.10 10.55
AET 150220C00085000 C 02/20/15 85.0 8.60 10.05
AET 150220C00085500 C 02/20/15 85.5 8.25 9.60
AET 150220C00086000 C 02/20/15 86.0 8.35 8.95
AET 150220C00086500 C 02/20/15 86.5 7.40 8.65
AET 150220C00087000 C 02/20/15 87.0 7.45 8.05
AET 150220C00087500 C 02/20/15 87.5 6.60 7.65
AET 150220C00088000 C 02/20/15 88.0 6.70 7.15
AET 150220C00088500 C 02/20/15 88.5 5.95 6.75
AET 150220C00089000 C 02/20/15 89.0 5.60 6.15
AET 150220C00089500 C 02/20/15 89.5 5.40 5.75
AET 150220C00090000 C 02/20/15 90.0 5.00 5.35
AET 150220C00090500 C 02/20/15 90.5 4.50 5.10
AET 150220C00091000 C 02/20/15 91.0 4.30 4.55
AET 150220C00091500 C 02/20/15 91.5 3.95 4.15
AET 150220C00092000 C 02/20/15 92.0 3.60 3.80
AET 150220C00092500 C 02/20/15 92.5 3.25 3.45
AET 150220C00093000 C 02/20/15 93.0 2.98 3.15
AET 150220C00093500 C 02/20/15 93.5 2.68 2.88
AET 150220C00094000 C 02/20/15 94.0 2.40 2.62
AET 150220C00094500 C 02/20/15 94.5 2.14 2.28
AET 150220C00095000 C 02/20/15 95.0 1.89 2.03
AET 150220C00096000 C 02/20/15 96.0 1.47 1.61
AET 150220C00097000 C 02/20/15 97.0 1.12 1.23
AET 150220C00098000 C 02/20/15 98.0 0.83 0.94
AET 150220C00099000 C 02/20/15 99.0 0.62 0.71
AET 150220C00100000 C 02/20/15 100.0 0.44 0.57
AET 150220C00101000 C 02/20/15 101.0 0.34 0.46
AET 150220C00102000 C 02/20/15 102.0 0.23 0.35
AET 150220C00103000 C 02/20/15 103.0 0.18 0.30
AET 150220C00104000 C 02/20/15 104.0 0.14 0.29
AET 150220C00105000 C 02/20/15 105.0 0.10 0.23
AET 150220C00110000 C 02/20/15 110.0 0.02 0.18
AET 150220C00115000 C 02/20/15 115.0 0.00 0.14
AET 150220C00120000 C 02/20/15 120.0 0.00 0.11
AET 150220C00125000 C 02/20/15 125.0 0.00 0.09
AET 150220C00130000 C 02/20/15 130.0 0.00 0.08
AET 150220C00135000 C 02/20/15 135.0 0.00 0.06
AET 150220P00045000 P 02/20/15 45.0 0.00 0.13
AET 150220P00050000 P 02/20/15 50.0 0.00 0.03
AET 150220P00055000 P 02/20/15 55.0 0.00 0.04
AET 150220P00060000 P 02/20/15 60.0 0.00 0.04
AET 150220P00065000 P 02/20/15 65.0 0.00 0.09
AET 150220P00070000 P 02/20/15 70.0 0.00 0.12
AET 150220P00075000 P 02/20/15 75.0 0.05 0.14
AET 150220P00076000 P 02/20/15 76.0 0.04 0.16
AET 150220P00077000 P 02/20/15 77.0 0.07 0.18
AET 150220P00078000 P 02/20/15 78.0 0.07 0.20
AET 150220P00079000 P 02/20/15 79.0 0.10 0.21
AET 150220P00080000 P 02/20/15 80.0 0.13 0.15
AET 150220P00081000 P 02/20/15 81.0 0.14 0.26
AET 150220P00082000 P 02/20/15 82.0 0.17 0.29
AET 150220P00082500 P 02/20/15 82.5 0.19 0.31
AET 150220P00083000 P 02/20/15 83.0 0.17 0.33
AET 150220P00083500 P 02/20/15 83.5 0.23 0.35
AET 150220P00084000 P 02/20/15 84.0 0.26 0.36
AET 150220P00084500 P 02/20/15 84.5 0.29 0.39
AET 150220P00085000 P 02/20/15 85.0 0.31 0.35
AET 150220P00085500 P 02/20/15 85.5 0.33 0.45
AET 150220P00086000 P 02/20/15 86.0 0.39 0.49
AET 150220P00086500 P 02/20/15 86.5 0.43 0.53
AET 150220P00087000 P 02/20/15 87.0 0.45 0.57
AET 150220P00087500 P 02/20/15 87.5 0.52 0.63
AET 150220P00088000 P 02/20/15 88.0 0.56 0.68
AET 150220P00088500 P 02/20/15 88.5 0.63 0.74
AET 150220P00089000 P 02/20/15 89.0 0.71 0.82
AET 150220P00089500 P 02/20/15 89.5 0.76 0.91
AET 150220P00090000 P 02/20/15 90.0 0.89 1.01
AET 150220P00090500 P 02/20/15 90.5 1.00 1.12
AET 150220P00091000 P 02/20/15 91.0 1.11 1.24
AET 150220P00091500 P 02/20/15 91.5 1.26 1.37
AET 150220P00092000 P 02/20/15 92.0 1.40 1.52
AET 150220P00092500 P 02/20/15 92.5 1.50 1.69
AET 150220P00093000 P 02/20/15 93.0 1.71 1.87
AET 150220P00093500 P 02/20/15 93.5 1.92 2.07
AET 150220P00094000 P 02/20/15 94.0 2.14 2.29
AET 150220P00094500 P 02/20/15 94.5 2.32 2.53
AET 150220P00095000 P 02/20/15 95.0 2.59 2.79
AET 150220P00096000 P 02/20/15 96.0 3.15 3.40
AET 150220P00097000 P 02/20/15 97.0 3.80 4.05
AET 150220P00098000 P 02/20/15 98.0 4.50 4.75
AET 150220P00099000 P 02/20/15 99.0 5.15 5.65
AET 150220P00100000 P 02/20/15 100.0 5.85 6.65
AET 150220P00101000 P 02/20/15 101.0 6.70 8.00
AET 150220P00102000 P 02/20/15 102.0 7.60 9.00
AET 150220P00103000 P 02/20/15 103.0 8.65 9.30
AET 150220P00104000 P 02/20/15 104.0 9.50 10.90
AET 150220P00105000 P 02/20/15 105.0 10.30 11.95
AET 150220P00110000 P 02/20/15 110.0 15.25 16.90
AET 150220P00115000 P 02/20/15 115.0 20.25 21.85
AET 150220P00120000 P 02/20/15 120.0 25.25 26.80
AET 150220P00125000 P 02/20/15 125.0 30.25 31.65
AET 150220P00130000 P 02/20/15 130.0 34.95 36.70
AET 150220P00135000 P 02/20/15 135.0 40.10 41.55
AET 150227C00075000 C 02/27/15 75.0 18.35 20.15
AET 150227C00076000 C 02/27/15 76.0 17.40 19.20
AET 150227C00077000 C 02/27/15 77.0 16.40 18.20
AET 150227C00078000 C 02/27/15 78.0 15.40 17.20
AET 150227C00079000 C 02/27/15 79.0 14.45 16.25
AET 150227C00080000 C 02/27/15 80.0 13.50 15.20
AET 150227C00081000 C 02/27/15 81.0 12.55 14.25
AET 150227C00082000 C 02/27/15 82.0 11.60 13.25
AET 150227C00083000 C 02/27/15 83.0 10.75 12.30
AET 150227C00084000 C 02/27/15 84.0 9.85 11.30
AET 150227C00085000 C 02/27/15 85.0 8.90 10.20
AET 150227C00085500 C 02/27/15 85.5 8.95 9.55
AET 150227C00086000 C 02/27/15 86.0 8.00 9.25
AET 150227C00086500 C 02/27/15 86.5 7.55 8.80
AET 150227C00087000 C 02/27/15 87.0 7.60 8.20
AET 150227C00087500 C 02/27/15 87.5 6.75 7.95
AET 150227C00088000 C 02/27/15 88.0 6.70 7.35
AET 150227C00088500 C 02/27/15 88.5 5.90 7.10
AET 150227C00089000 C 02/27/15 89.0 5.85 6.55
AET 150227C00089500 C 02/27/15 89.5 5.45 6.15
AET 150227C00090000 C 02/27/15 90.0 5.05 5.75
AET 150227C00090500 C 02/27/15 90.5 4.80 5.35
AET 150227C00091000 C 02/27/15 91.0 4.40 5.00
AET 150227C00091500 C 02/27/15 91.5 4.05 4.65
AET 150227C00092000 C 02/27/15 92.0 3.60 4.25
AET 150227C00092500 C 02/27/15 92.5 3.30 3.80
AET 150227C00093000 C 02/27/15 93.0 2.81 3.50
AET 150227C00093500 C 02/27/15 93.5 2.68 3.20
AET 150227C00094000 C 02/27/15 94.0 2.54 2.90
AET 150227C00094500 C 02/27/15 94.5 2.14 2.64
AET 150227C00095000 C 02/27/15 95.0 2.04 2.36
AET 150227C00095500 C 02/27/15 95.5 1.67 2.19
AET 150227C00096000 C 02/27/15 96.0 1.45 1.98
AET 150227C00096500 C 02/27/15 96.5 1.40 1.78
AET 150227C00097000 C 02/27/15 97.0 1.13 1.60
AET 150227C00097500 C 02/27/15 97.5 1.01 1.45
AET 150227C00098000 C 02/27/15 98.0 0.89 1.29
AET 150227C00099000 C 02/27/15 99.0 0.68 1.03
AET 150227C00100000 C 02/27/15 100.0 0.51 0.80
AET 150227C00101000 C 02/27/15 101.0 0.36 0.68
AET 150227C00102000 C 02/27/15 102.0 0.27 0.53
AET 150227C00103000 C 02/27/15 103.0 0.19 0.44
AET 150227C00104000 C 02/27/15 104.0 0.14 0.49
AET 150227C00105000 C 02/27/15 105.0 0.10 0.39
AET 150227C00106000 C 02/27/15 106.0 0.07 0.31
AET 150227C00107000 C 02/27/15 107.0 0.03 0.28
AET 150227C00110000 C 02/27/15 110.0 0.01 0.22
AET 150227P00075000 P 02/27/15 75.0 0.03 0.25
AET 150227P00076000 P 02/27/15 76.0 0.04 0.26
AET 150227P00077000 P 02/27/15 77.0 0.06 0.28
AET 150227P00078000 P 02/27/15 78.0 0.07 0.29
AET 150227P00079000 P 02/27/15 79.0 0.09 0.31
AET 150227P00080000 P 02/27/15 80.0 0.11 0.34
AET 150227P00081000 P 02/27/15 81.0 0.15 0.36
AET 150227P00082000 P 02/27/15 82.0 0.15 0.40
AET 150227P00083000 P 02/27/15 83.0 0.21 0.46
AET 150227P00084000 P 02/27/15 84.0 0.25 0.55
AET 150227P00085000 P 02/27/15 85.0 0.32 0.61
AET 150227P00085500 P 02/27/15 85.5 0.36 0.67
AET 150227P00086000 P 02/27/15 86.0 0.39 0.73
AET 150227P00086500 P 02/27/15 86.5 0.42 0.79
AET 150227P00087000 P 02/27/15 87.0 0.51 0.86
AET 150227P00087500 P 02/27/15 87.5 0.56 0.93
AET 150227P00088000 P 02/27/15 88.0 0.63 1.01
AET 150227P00088500 P 02/27/15 88.5 0.72 1.08
AET 150227P00089000 P 02/27/15 89.0 0.77 1.20
AET 150227P00089500 P 02/27/15 89.5 0.97 1.34
AET 150227P00090000 P 02/27/15 90.0 1.02 1.40
AET 150227P00090500 P 02/27/15 90.5 1.11 1.49
AET 150227P00091000 P 02/27/15 91.0 1.21 1.63
AET 150227P00091500 P 02/27/15 91.5 1.39 1.76
AET 150227P00092000 P 02/27/15 92.0 1.46 1.92
AET 150227P00092500 P 02/27/15 92.5 1.78 2.09
AET 150227P00093000 P 02/27/15 93.0 1.94 2.26
AET 150227P00093500 P 02/27/15 93.5 2.16 2.46
AET 150227P00094000 P 02/27/15 94.0 2.32 2.69
AET 150227P00094500 P 02/27/15 94.5 2.48 2.88
AET 150227P00095000 P 02/27/15 95.0 2.77 3.25
AET 150227P00095500 P 02/27/15 95.5 2.95 3.55
AET 150227P00096000 P 02/27/15 96.0 3.35 3.85
AET 150227P00096500 P 02/27/15 96.5 3.50 4.50
AET 150227P00097000 P 02/27/15 97.0 3.85 4.85
AET 150227P00097500 P 02/27/15 97.5 4.10 5.25
AET 150227P00098000 P 02/27/15 98.0 4.55 5.60
AET 150227P00099000 P 02/27/15 99.0 5.05 6.40
AET 150227P00100000 P 02/27/15 100.0 6.05 6.75
AET 150227P00101000 P 02/27/15 101.0 6.95 7.60
AET 150227P00102000 P 02/27/15 102.0 7.85 8.50
AET 150227P00103000 P 02/27/15 103.0 8.75 9.40
AET 150227P00104000 P 02/27/15 104.0 9.50 10.60
AET 150227P00105000 P 02/27/15 105.0 10.30 11.55
AET 150227P00106000 P 02/27/15 106.0 11.20 12.80
AET 150227P00107000 P 02/27/15 107.0 12.20 13.75
AET 150227P00110000 P 02/27/15 110.0 15.00 17.00
AET 150306C00080000 C 03/06/15 80.0 13.50 15.30
AET 150306C00081000 C 03/06/15 81.0 12.55 14.35
AET 150306C00082000 C 03/06/15 82.0 11.60 13.40
AET 150306C00083000 C 03/06/15 83.0 10.65 12.45
AET 150306C00084000 C 03/06/15 84.0 9.90 11.55
AET 150306C00085000 C 03/06/15 85.0 8.90 10.30
AET 150306C00085500 C 03/06/15 85.5 9.05 9.70
AET 150306C00086000 C 03/06/15 86.0 8.60 9.25
AET 150306C00086500 C 03/06/15 86.5 8.15 8.80
AET 150306C00087000 C 03/06/15 87.0 7.75 8.40
AET 150306C00087500 C 03/06/15 87.5 7.30 7.95
AET 150306C00088000 C 03/06/15 88.0 6.85 7.55
AET 150306C00088500 C 03/06/15 88.5 6.45 7.15
AET 150306C00089000 C 03/06/15 89.0 5.70 6.85
AET 150306C00089500 C 03/06/15 89.5 5.65 6.35
AET 150306C00090000 C 03/06/15 90.0 4.95 6.05
AET 150306C00090500 C 03/06/15 90.5 4.60 5.55
AET 150306C00091000 C 03/06/15 91.0 4.50 5.20
AET 150306C00091500 C 03/06/15 91.5 4.25 4.85
AET 150306C00092000 C 03/06/15 92.0 3.90 4.50
AET 150306C00092500 C 03/06/15 92.5 3.55 4.00
AET 150306C00093000 C 03/06/15 93.0 3.20 3.70
AET 150306C00093500 C 03/06/15 93.5 2.94 3.45
AET 150306C00094000 C 03/06/15 94.0 2.66 3.10
AET 150306C00094500 C 03/06/15 94.5 2.34 2.89
AET 150306C00095000 C 03/06/15 95.0 2.20 2.65
AET 150306C00095500 C 03/06/15 95.5 1.98 2.41
AET 150306C00096000 C 03/06/15 96.0 1.71 2.22
AET 150306C00096500 C 03/06/15 96.5 1.52 2.03
AET 150306C00097000 C 03/06/15 97.0 1.38 1.83
AET 150306C00097500 C 03/06/15 97.5 1.19 1.63
AET 150306C00098000 C 03/06/15 98.0 1.06 1.45
AET 150306C00099000 C 03/06/15 99.0 0.84 1.21
AET 150306C00100000 C 03/06/15 100.0 0.66 1.03
AET 150306C00101000 C 03/06/15 101.0 0.49 0.77
AET 150306C00102000 C 03/06/15 102.0 0.35 0.63
AET 150306C00103000 C 03/06/15 103.0 0.26 0.52
AET 150306C00104000 C 03/06/15 104.0 0.19 0.43
AET 150306C00105000 C 03/06/15 105.0 0.14 0.36
AET 150306C00106000 C 03/06/15 106.0 0.10 0.31
AET 150306C00107000 C 03/06/15 107.0 0.07 0.27
AET 150306C00108000 C 03/06/15 108.0 0.05 0.25
AET 150306C00109000 C 03/06/15 109.0 0.03 0.25
AET 150306P00080000 P 03/06/15 80.0 0.17 0.39
AET 150306P00081000 P 03/06/15 81.0 0.21 0.42
AET 150306P00082000 P 03/06/15 82.0 0.25 0.47
AET 150306P00083000 P 03/06/15 83.0 0.31 0.53
AET 150306P00084000 P 03/06/15 84.0 0.36 0.59
AET 150306P00085000 P 03/06/15 85.0 0.44 0.74
AET 150306P00085500 P 03/06/15 85.5 0.46 0.78
AET 150306P00086000 P 03/06/15 86.0 0.52 0.86
AET 150306P00086500 P 03/06/15 86.5 0.58 0.91
AET 150306P00087000 P 03/06/15 87.0 0.65 0.99
AET 150306P00087500 P 03/06/15 87.5 0.66 1.10
AET 150306P00088000 P 03/06/15 88.0 0.75 1.19
AET 150306P00088500 P 03/06/15 88.5 0.84 1.29
AET 150306P00089000 P 03/06/15 89.0 0.93 1.38
AET 150306P00089500 P 03/06/15 89.5 1.02 1.49
AET 150306P00090000 P 03/06/15 90.0 1.14 1.57
AET 150306P00090500 P 03/06/15 90.5 1.26 1.73
AET 150306P00091000 P 03/06/15 91.0 1.38 1.83
AET 150306P00091500 P 03/06/15 91.5 1.53 2.02
AET 150306P00092000 P 03/06/15 92.0 1.65 2.14
AET 150306P00092500 P 03/06/15 92.5 1.86 2.36
AET 150306P00093000 P 03/06/15 93.0 2.02 2.55
AET 150306P00093500 P 03/06/15 93.5 2.30 2.74
AET 150306P00094000 P 03/06/15 94.0 2.52 2.96
AET 150306P00094500 P 03/06/15 94.5 2.77 3.25
AET 150306P00095000 P 03/06/15 95.0 2.98 3.50
AET 150306P00095500 P 03/06/15 95.5 3.10 3.75
AET 150306P00096000 P 03/06/15 96.0 3.50 4.10
AET 150306P00096500 P 03/06/15 96.5 3.70 4.70
AET 150306P00097000 P 03/06/15 97.0 4.15 5.05
AET 150306P00097500 P 03/06/15 97.5 4.35 5.40
AET 150306P00098000 P 03/06/15 98.0 4.65 5.40
AET 150306P00099000 P 03/06/15 99.0 5.40 6.15
AET 150306P00100000 P 03/06/15 100.0 6.20 6.90
AET 150306P00101000 P 03/06/15 101.0 6.90 8.20
AET 150306P00102000 P 03/06/15 102.0 7.95 8.60
AET 150306P00103000 P 03/06/15 103.0 8.65 9.95
AET 150306P00104000 P 03/06/15 104.0 9.60 11.00
AET 150306P00105000 P 03/06/15 105.0 10.30 11.85
AET 150306P00106000 P 03/06/15 106.0 11.30 12.60
AET 150306P00107000 P 03/06/15 107.0 12.25 13.80
AET 150306P00108000 P 03/06/15 108.0 13.20 14.75
AET 150306P00109000 P 03/06/15 109.0 14.25 16.05
AET 150320C00045000 C 03/20/15 45.0 47.70 50.95
AET 150320C00050000 C 03/20/15 50.0 43.30 45.05
AET 150320C00055000 C 03/20/15 55.0 38.15 39.85
AET 150320C00060000 C 03/20/15 60.0 33.45 35.00
AET 150320C00065000 C 03/20/15 65.0 28.70 30.00
AET 150320C00070000 C 03/20/15 70.0 23.75 25.05
AET 150320C00075000 C 03/20/15 75.0 18.85 20.10
AET 150320C00080000 C 03/20/15 80.0 13.70 15.20
AET 150320C00085000 C 03/20/15 85.0 9.15 10.50
AET 150320C00090000 C 03/20/15 90.0 5.80 6.15
AET 150320C00095000 C 03/20/15 95.0 2.81 2.95
AET 150320C00100000 C 03/20/15 100.0 1.05 1.16
AET 150320C00105000 C 03/20/15 105.0 0.32 0.46
AET 150320C00110000 C 03/20/15 110.0 0.10 0.25
AET 150320C00115000 C 03/20/15 115.0 0.03 0.15
AET 150320C00120000 C 03/20/15 120.0 0.00 0.13
AET 150320C00125000 C 03/20/15 125.0 0.00 0.13
AET 150320C00130000 C 03/20/15 130.0 0.00 0.11
AET 150320C00135000 C 03/20/15 135.0 0.00 0.10
AET 150320P00045000 P 03/20/15 45.0 0.00 0.08
AET 150320P00050000 P 03/20/15 50.0 0.00 0.04
AET 150320P00055000 P 03/20/15 55.0 0.00 0.06
AET 150320P00060000 P 03/20/15 60.0 0.00 0.11
AET 150320P00065000 P 03/20/15 65.0 0.02 0.16
AET 150320P00070000 P 03/20/15 70.0 0.08 0.21
AET 150320P00075000 P 03/20/15 75.0 0.17 0.30
AET 150320P00080000 P 03/20/15 80.0 0.34 0.41
AET 150320P00085000 P 03/20/15 85.0 0.71 0.85
AET 150320P00090000 P 03/20/15 90.0 1.63 1.78
AET 150320P00095000 P 03/20/15 95.0 3.50 3.70
AET 150320P00100000 P 03/20/15 100.0 6.65 6.95
AET 150320P00105000 P 03/20/15 105.0 10.85 11.75
AET 150320P00110000 P 03/20/15 110.0 15.30 16.50
AET 150320P00115000 P 03/20/15 115.0 20.30 21.45
AET 150320P00120000 P 03/20/15 120.0 25.35 26.45
AET 150320P00125000 P 03/20/15 125.0 30.20 31.75
AET 150320P00130000 P 03/20/15 130.0 35.30 36.60
AET 150320P00135000 P 03/20/15 135.0 40.35 41.50
AET 150417C00040000 C 04/17/15 40.0 53.25 54.80
AET 150417C00045000 C 04/17/15 45.0 48.30 49.85
AET 150417C00050000 C 04/17/15 50.0 43.00 44.90
AET 150417C00055000 C 04/17/15 55.0 38.30 40.00
AET 150417C00060000 C 04/17/15 60.0 32.95 35.05
AET 150417C00065000 C 04/17/15 65.0 28.35 30.20
AET 150417C00070000 C 04/17/15 70.0 23.45 24.85
AET 150417C00075000 C 04/17/15 75.0 19.30 20.10
AET 150417C00080000 C 04/17/15 80.0 14.35 15.25
AET 150417C00085000 C 04/17/15 85.0 10.00 10.80
AET 150417C00090000 C 04/17/15 90.0 6.40 6.65
AET 150417C00095000 C 04/17/15 95.0 3.45 3.65
AET 150417C00100000 C 04/17/15 100.0 1.56 1.76
AET 150417C00105000 C 04/17/15 105.0 0.60 0.72
AET 150417C00110000 C 04/17/15 110.0 0.23 0.35
AET 150417C00115000 C 04/17/15 115.0 0.08 0.23
AET 150417P00040000 P 04/17/15 40.0 0.00 0.04
AET 150417P00045000 P 04/17/15 45.0 0.00 0.04
AET 150417P00050000 P 04/17/15 50.0 0.00 0.09
AET 150417P00055000 P 04/17/15 55.0 0.05 0.12
AET 150417P00060000 P 04/17/15 60.0 0.10 0.15
AET 150417P00065000 P 04/17/15 65.0 0.10 0.24
AET 150417P00070000 P 04/17/15 70.0 0.18 0.31
AET 150417P00075000 P 04/17/15 75.0 0.33 0.47
AET 150417P00080000 P 04/17/15 80.0 0.61 0.74
AET 150417P00085000 P 04/17/15 85.0 1.19 1.30
AET 150417P00090000 P 04/17/15 90.0 2.22 2.44
AET 150417P00095000 P 04/17/15 95.0 4.30 4.50
AET 150417P00100000 P 04/17/15 100.0 7.35 7.65
AET 150417P00105000 P 04/17/15 105.0 11.25 12.25
AET 150417P00110000 P 04/17/15 110.0 15.40 17.20
AET 150417P00115000 P 04/17/15 115.0 20.10 22.05
AET 150717C00045000 C 07/17/15 45.0 48.00 50.45
AET 150717C00050000 C 07/17/15 50.0 43.20 45.70
AET 150717C00055000 C 07/17/15 55.0 38.30 40.40
AET 150717C00060000 C 07/17/15 60.0 33.45 35.75
AET 150717C00065000 C 07/17/15 65.0 28.60 30.65
AET 150717C00070000 C 07/17/15 70.0 24.10 25.50
AET 150717C00075000 C 07/17/15 75.0 19.50 20.85
AET 150717C00080000 C 07/17/15 80.0 15.55 16.30
AET 150717C00085000 C 07/17/15 85.0 11.75 12.10
AET 150717C00090000 C 07/17/15 90.0 8.30 8.60
AET 150717C00095000 C 07/17/15 95.0 5.50 5.75
AET 150717C00100000 C 07/17/15 100.0 3.40 3.60
AET 150717C00105000 C 07/17/15 105.0 1.93 2.12
AET 150717C00110000 C 07/17/15 110.0 1.07 1.22
AET 150717C00115000 C 07/17/15 115.0 0.57 0.71
AET 150717C00120000 C 07/17/15 120.0 0.29 0.41
AET 150717C00125000 C 07/17/15 125.0 0.14 0.28
AET 150717C00130000 C 07/17/15 130.0 0.06 0.21
AET 150717P00045000 P 07/17/15 45.0 0.03 0.17
AET 150717P00050000 P 07/17/15 50.0 0.09 0.23
AET 150717P00055000 P 07/17/15 55.0 0.17 0.32
AET 150717P00060000 P 07/17/15 60.0 0.28 0.42
AET 150717P00065000 P 07/17/15 65.0 0.42 0.57
AET 150717P00070000 P 07/17/15 70.0 0.66 0.77
AET 150717P00075000 P 07/17/15 75.0 1.05 1.12
AET 150717P00080000 P 07/17/15 80.0 1.69 1.86
AET 150717P00085000 P 07/17/15 85.0 2.72 2.89
AET 150717P00090000 P 07/17/15 90.0 4.20 4.45
AET 150717P00095000 P 07/17/15 95.0 6.40 6.65
AET 150717P00100000 P 07/17/15 100.0 9.25 9.55
AET 150717P00105000 P 07/17/15 105.0 12.80 13.10
AET 150717P00110000 P 07/17/15 110.0 16.70 17.90
AET 150717P00115000 P 07/17/15 115.0 21.15 22.35
AET 150717P00120000 P 07/17/15 120.0 25.85 27.05
AET 150717P00125000 P 07/17/15 125.0 30.25 32.30
AET 150717P00130000 P 07/17/15 130.0 35.15 37.20
AET 160115C00040000 C 01/15/16 40.0 53.00 55.30
AET 160115C00045000 C 01/15/16 45.0 48.10 50.35
AET 160115C00050000 C 01/15/16 50.0 43.20 45.50
AET 160115C00055000 C 01/15/16 55.0 38.40 40.70
AET 160115C00060000 C 01/15/16 60.0 34.40 35.75
AET 160115C00065000 C 01/15/16 65.0 29.50 31.25
AET 160115C00070000 C 01/15/16 70.0 25.00 26.85
AET 160115C00075000 C 01/15/16 75.0 20.90 22.70
AET 160115C00080000 C 01/15/16 80.0 17.30 18.70
AET 160115C00085000 C 01/15/16 85.0 13.85 14.65
AET 160115C00090000 C 01/15/16 90.0 10.95 11.40
AET 160115C00095000 C 01/15/16 95.0 8.30 8.70
AET 160115C00100000 C 01/15/16 100.0 6.10 6.45
AET 160115C00105000 C 01/15/16 105.0 4.40 4.70
AET 160115C00110000 C 01/15/16 110.0 3.05 3.35
AET 160115C00115000 C 01/15/16 115.0 2.08 2.37
AET 160115C00120000 C 01/15/16 120.0 1.38 1.63
AET 160115C00125000 C 01/15/16 125.0 0.94 1.13
AET 160115P00040000 P 01/15/16 40.0 0.19 0.38
AET 160115P00045000 P 01/15/16 45.0 0.31 0.50
AET 160115P00050000 P 01/15/16 50.0 0.46 0.66
AET 160115P00055000 P 01/15/16 55.0 0.67 0.84
AET 160115P00060000 P 01/15/16 60.0 0.88 1.12
AET 160115P00065000 P 01/15/16 65.0 1.36 1.55
AET 160115P00070000 P 01/15/16 70.0 1.95 2.15
AET 160115P00075000 P 01/15/16 75.0 2.75 2.94
AET 160115P00080000 P 01/15/16 80.0 3.85 4.05
AET 160115P00085000 P 01/15/16 85.0 5.25 5.50
AET 160115P00090000 P 01/15/16 90.0 7.10 7.35
AET 160115P00095000 P 01/15/16 95.0 9.40 9.65
AET 160115P00100000 P 01/15/16 100.0 12.20 12.50
AET 160115P00105000 P 01/15/16 105.0 15.40 15.70
AET 160115P00110000 P 01/15/16 110.0 19.05 19.35
AET 160115P00115000 P 01/15/16 115.0 22.70 24.20
AET 160115P00120000 P 01/15/16 120.0 26.95 28.65
AET 160115P00125000 P 01/15/16 125.0 31.45 33.05
AET 170120C00040000 C 01/20/17 40.0 52.85 56.10
AET 170120C00045000 C 01/20/17 45.0 47.65 51.45
AET 170120C00050000 C 01/20/17 50.0 42.80 47.15
AET 170120C00055000 C 01/20/17 55.0 39.20 42.50
AET 170120C00060000 C 01/20/17 60.0 34.75 38.20
AET 170120C00065000 C 01/20/17 65.0 30.85 33.60
AET 170120C00070000 C 01/20/17 70.0 26.75 29.70
AET 170120C00075000 C 01/20/17 75.0 23.30 26.05
AET 170120C00080000 C 01/20/17 80.0 19.85 22.60
AET 170120C00085000 C 01/20/17 85.0 16.50 19.50
AET 170120C00090000 C 01/20/17 90.0 13.70 16.70
AET 170120C00095000 C 01/20/17 95.0 11.90 14.10
AET 170120C00100000 C 01/20/17 100.0 9.75 11.45
AET 170120C00105000 C 01/20/17 105.0 7.85 9.60
AET 170120C00110000 C 01/20/17 110.0 6.35 8.00
AET 170120C00115000 C 01/20/17 115.0 5.00 6.45
AET 170120C00120000 C 01/20/17 120.0 3.90 5.35
AET 170120C00125000 C 01/20/17 125.0 3.05 4.45
AET 170120C00130000 C 01/20/17 130.0 2.40 3.65
AET 170120P00040000 P 01/20/17 40.0 0.25 1.11
AET 170120P00045000 P 01/20/17 45.0 0.50 1.38
AET 170120P00050000 P 01/20/17 50.0 0.86 1.74
AET 170120P00055000 P 01/20/17 55.0 1.29 1.65
AET 170120P00060000 P 01/20/17 60.0 1.88 2.85
AET 170120P00065000 P 01/20/17 65.0 2.35 3.95
AET 170120P00070000 P 01/20/17 70.0 3.65 5.00
AET 170120P00075000 P 01/20/17 75.0 4.90 6.20
AET 170120P00080000 P 01/20/17 80.0 6.35 7.85
AET 170120P00085000 P 01/20/17 85.0 8.10 9.70
AET 170120P00090000 P 01/20/17 90.0 9.95 11.85
AET 170120P00095000 P 01/20/17 95.0 12.65 13.90
AET 170120P00100000 P 01/20/17 100.0 14.70 16.90
AET 170120P00105000 P 01/20/17 105.0 18.45 20.25
AET 170120P00110000 P 01/20/17 110.0 21.80 23.70
AET 170120P00115000 P 01/20/17 115.0 25.00 28.15
AET 170120P00120000 P 01/20/17 120.0 28.90 31.95
AET 170120P00125000 P 01/20/17 125.0 32.95 36.00
AET 170120P00130000 P 01/20/17 130.0 37.25 40.20

OPRA data is delayed 15 minutes.