$78.39 +1.94 (2.54%) Aetna Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 78.39
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.94 (2.54%)
Prev Close: 76.45
Open: 77.26
Bid: 76.36
Ask: 80.69
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 AET1424J47 28.40 0.00 29.70 10.0 32.10 1.0 0.0 0
48.00 AET1424J48 27.40 0.00 28.75 1.0 31.45 32.0 0.0 0
49.00 AET1424J49 26.35 0.00 28.50 35.0 29.75 28.0 0.0 0
50.00 AET1424J50 25.40 0.00 27.50 99.0 28.70 44.0 0.0 0
55.00 AET1424J55 20.35 0.00 22.75 201.0 23.65 111.0 0.0 0
60.00 AET1424J60 15.25 0.00 17.75 103.0 18.65 81.0 0.0 0
65.00 AET1424J65 9.00 -1.05 12.75 179.0 13.75 318.0 1.0 1
65.00 AET1431J65 10.10 0.00 12.05 142.0 13.75 169.0 0.0 0
66.50 AET1424J66.5 7.90 -0.70 10.75 259.0 12.25 147.0 2.0 2
67.00 AET1424J67 8.10 0.00 10.75 190.0 11.70 156.0 0.0 0
67.50 AET1424J67.5 6.95 -0.65 9.65 263.0 11.20 154.0 5.0 5
67.50 AET1431J67.5 7.80 0.00 10.35 122.0 11.30 99.0 0.0 0
68.00 AET1424J68 6.85 -0.25 9.15 230.0 10.70 126.0 10.0 10
68.00 AET1431J68 7.35 0.00 9.85 130.0 10.80 113.0 0.0 0
68.50 AET1424J68.5 6.65 0.00 8.75 270.0 10.20 155.0 0.0 0
68.50 AET1431J68.5 7.15 0.30 8.70 75.0 10.30 74.0 10.0 10
69.00 AET1424J69 5.90 -0.25 8.05 272.0 9.70 147.0 10.0 10
69.00 AET1431J69 6.30 -0.10 8.05 110.0 9.80 75.0 5.0 5
69.50 AET1424J69.5 5.55 -0.10 8.25 230.0 9.20 146.0 10.0 10
69.50 AET1431J69.5 5.90 -0.10 8.40 99.0 9.30 64.0 1.0 1
70.00 AET1424J70 4.35 -0.85 7.00 215.0 8.70 303.0 11.0 11
70.00 AET1431J70 5.55 0.00 7.25 186.0 8.85 231.0 0.0 0
70.50 AET1424J70.5 4.80 0.00 6.45 194.0 8.20 93.0 0.0 0
70.50 AET1431J70.5 5.10 -0.05 7.45 195.0 8.35 153.0 10.0 10
71.00 AET1424J71 7.30 2.95 6.05 415.0 7.70 563.0 14.0 11
71.00 AET1431J71 5.10 0.00 6.35 98.0 7.90 197.0 0.0 0
71.50 AET1424J71.5 4.90 1.00 5.55 176.0 7.20 259.0 1.0 44
71.50 AET1431J71.5 4.50 0.00 5.85 121.0 7.40 72.0 0.0 0
72.00 AET1424J72 3.05 -0.40 5.05 233.0 6.70 335.0 10.0 10
72.00 AET1431J72 6.90 2.65 5.40 356.0 6.95 524.0 10.0 10
72.50 AET1424J72.5 2.21 -1.04 4.65 292.0 6.20 334.0 9.0 11
72.50 AET1431J72.5 4.00 0.00 5.15 338.0 6.45 257.0 0.0 0
73.00 AET1424J73 2.81 0.00 4.05 290.0 5.70 316.0 0.0 0
73.00 AET1431J73 3.30 -0.35 4.70 364.0 6.00 450.0 1.0 24
73.50 AET1424J73.5 2.42 0.00 3.65 314.0 5.25 329.0 0.0 0
73.50 AET1431J73.5 3.50 0.00 4.30 440.0 5.55 302.0 0.0 0
74.00 AET1424J74 1.32 -0.98 3.20 326.0 4.75 357.0 10.0 23
74.00 AET1431J74 3.45 0.30 4.00 460.0 5.05 529.0 5.0 25
74.50 AET1424J74.5 1.35 -0.90 2.73 310.0 4.25 366.0 38.0 38
74.50 AET1431J74.5 2.51 0.00 3.45 488.0 4.60 243.0 1.0 1
75.00 AET1424J75 1.54 -0.32 3.40 22.0 3.75 493.0 9.0 88
75.00 AET1431J75 2.83 0.22 3.40 518.0 4.10 478.0 4.0 16
76.00 AET1424J76 2.70 1.62 2.40 150.0 2.80 286.0 23.0 96
76.00 AET1431J76 2.95 1.25 3.10 100.0 3.30 250.0 44.0 51
77.00 AET1424J77 1.13 0.40 1.59 50.0 1.92 738.0 26.0 215
77.00 AET1431J77 2.40 0.88 2.43 79.0 2.55 81.0 228.0 60
78.00 AET1424J78 0.85 0.55 0.92 43.0 1.07 304.0 22.0 51
78.00 AET1431J78 1.00 0.00 1.84 57.0 1.93 51.0 2.0 53
79.00 AET1424J79 0.50 0.45 0.46 31.0 0.53 33.0 68.0 137
79.00 AET1431J79 0.69 0.00 1.30 151.0 1.50 458.0 2.0 71
80.00 AET1424J80 0.19 0.18 0.14 485.0 0.25 108.0 4.0 151
80.00 AET1431J80 1.00 0.50 0.94 110.0 1.03 85.0 14.0 564
81.00 AET1424J81 0.66 0.51 0.04 382.0 0.21 583.0 10.0 113
81.00 AET1431J81 0.91 0.65 0.64 95.0 0.72 58.0 8.0 527
82.00 AET1424J82 0.25 0.12 0.01 54.0 0.10 328.0 26.0 53
82.00 AET1431J82 0.27 0.00 0.20 571.0 0.51 221.0 9.0 108
83.00 AET1424J83 0.60 0.47 0.01 506.0 0.14 600.0 6.0 6
83.00 AET1431J83 0.21 0.02 0.14 547.0 0.36 168.0 3.0 51
84.00 AET1424J84 0.20 0.06 0.01 1.0 0.15 583.0 2.0 74
84.00 AET1431J84 0.39 0.31 0.09 342.0 0.29 542.0 1074.0 1,074
85.00 AET1424J85 0.30 0.16 0.01 114.0 0.15 534.0 3.0 4
85.00 AET1431J85 0.66 0.61 0.04 365.0 0.26 539.0 39.0 52
86.00 AET1424J86 0.75 0.61 0.01 66.0 0.15 557.0 1.0 1
86.00 AET1431J86 0.18 0.15 0.01 337.0 0.24 583.0 1.0 30
87.00 AET1424J87 0.72 0.58 0.01 130.0 0.14 504.0 38.0 153
87.00 AET1431J87 0.25 0.00 0.01 184.0 0.22 443.0 0.0 0
88.00 AET1424J88 0.05 -0.09 0.01 19.0 0.14 300.0 5.0 8
88.00 AET1431J88 0.22 -0.03 0.01 242.0 0.22 524.0 1074.0 1,074
89.00 AET1424J89 0.18 0.00 0.01 11.0 0.16 313.0 0.0 0
89.00 AET1431J89 0.21 -0.04 0.02 370.0 0.20 527.0 4.0 20
90.00 AET1424J90 0.24 0.07 0.01 30.0 0.15 332.0 10.0 10
90.00 AET1431J90 0.18 0.00 0.01 452.0 0.19 397.0 0.0 0
91.00 AET1424J91 0.20 0.00 0.01 32.0 0.16 306.0 0.0 0
91.00 AET1431J91 0.24 0.00 0.01 433.0 0.18 378.0 0.0 0
92.00 AET1424J92 0.20 0.00 0.01 20.0 0.15 319.0 0.0 0
92.00 AET1431J92 0.17 -0.07 0.02 374.0 0.18 367.0 4.0 4
93.00 AET1424J93 0.18 0.00 0.01 14.0 0.09 59.0 0.0 0
93.00 AET1431J93 0.16 -0.07 0.01 284.0 0.18 372.0 1.0 1
94.00 AET1424J94 0.17 0.02 0.01 20.0 0.08 68.0 462.0 452
94.00 AET1431J94 0.22 0.00 0.01 298.0 0.18 409.0 0.0 0
95.00 AET1424J95 0.13 0.00 0.01 31.0 0.05 32.0 0.0 0
95.00 AET1431J95 0.23 0.00 0.01 192.0 0.17 402.0 0.0 0
96.00 AET1424J96 0.05 -0.04 0.01 20.0 0.04 31.0 76.0 809
96.00 AET1431J96 0.23 0.00 0.01 60.0 0.17 402.0 0.0 0
97.00 AET1424J97 0.04 -0.04 0.01 37.0 0.04 21.0 1.0 1
97.00 AET1431J97 0.23 0.00 0.01 21.0 0.17 405.0 0.0 0
98.00 AET1424J98 0.06 0.00 0.01 30.0 0.04 34.0 0.0 0
98.00 AET1431J98 0.23 0.00 0.01 52.0 0.17 400.0 0.0 0
99.00 AET1424J99 0.03 -0.03 0.01 10.0 0.04 34.0 1.0 1
99.00 AET1431J99 0.20 0.00 0.01 30.0 0.17 407.0 0.0 0
100.00 AET1424J100 0.04 0.00 0.01 10.0 0.04 42.0 0.0 0
100.00 AET1431J100 0.17 0.00 0.01 30.0 0.15 334.0 0.0 0
101.00 AET1424J101 0.04 0.00 0.01 21.0 0.03 35.0 0.0 0
101.00 AET1431J101 0.16 0.00 0.01 30.0 0.14 371.0 0.0 0
102.00 AET1424J102 0.04 0.00 0.01 10.0 0.03 42.0 0.0 0
105.00 AET1424J105 0.04 0.00 0.00 0.0 0.03 42.0 0.0 0
110.00 AET1424J110 0.03 0.00 0.00 0.0 0.03 34.0 0.0 0

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 AET1424V47 0.03 0.00 0.01 20.0 0.03 44.0 0.0 0
48.00 AET1424V48 0.03 0.00 0.01 20.0 0.03 31.0 0.0 0
49.00 AET1424V49 0.03 0.00 0.01 20.0 0.03 31.0 0.0 0
50.00 AET1424V50 0.03 0.00 0.01 20.0 0.03 31.0 0.0 0
55.00 AET1424V55 0.01 0.00 0.01 10.0 0.03 24.0 0.0 0
60.00 AET1424V60 0.01 0.00 0.01 38.0 0.04 44.0 0.0 0
65.00 AET1424V65 0.04 0.00 0.01 20.0 0.04 1.0 120.0 130
65.00 AET1431V65 0.10 0.00 0.04 233.0 0.26 278.0 0.0 0
66.50 AET1424V66.5 0.01 0.00 0.01 45.0 0.03 9.0 0.0 0
67.00 AET1424V67 0.02 0.00 0.02 36.0 0.14 386.0 0.0 0
67.50 AET1424V67.5 0.02 0.00 0.02 30.0 0.17 383.0 0.0 0
67.50 AET1431V67.5 0.21 0.00 0.08 116.0 0.30 359.0 10.0 10
68.00 AET1424V68 0.02 0.00 0.02 74.0 0.18 418.0 0.0 0
68.00 AET1431V68 0.24 0.00 0.10 95.0 0.30 372.0 0.0 0
68.50 AET1424V68.5 0.01 0.00 0.01 319.0 0.18 487.0 0.0 0
68.50 AET1431V68.5 0.27 0.00 0.11 133.0 0.33 426.0 0.0 0
69.00 AET1424V69 0.03 0.00 0.03 29.0 0.16 502.0 0.0 0
69.00 AET1431V69 0.29 0.00 0.13 87.0 0.34 405.0 0.0 0
69.50 AET1424V69.5 0.03 0.00 0.03 19.0 0.14 471.0 0.0 0
69.50 AET1431V69.5 0.31 0.00 0.15 106.0 0.36 453.0 0.0 0
70.00 AET1424V70 0.11 0.00 0.05 20.0 0.14 584.0 100.0 166
70.00 AET1431V70 0.20 -0.10 0.17 51.0 0.21 31.0 19.0 1,154
70.50 AET1424V70.5 0.57 0.52 0.05 50.0 0.18 393.0 47.0 47
70.50 AET1431V70.5 0.61 0.24 0.19 70.0 0.41 359.0 30.0 30
71.00 AET1424V71 0.70 0.65 0.05 41.0 0.19 706.0 9.0 8
71.00 AET1431V71 1.08 0.72 0.22 24.0 0.44 679.0 7.0 29
71.50 AET1424V71.5 0.84 0.75 0.01 86.0 0.22 826.0 63.0 63
71.50 AET1431V71.5 0.46 0.00 0.23 126.0 0.47 395.0 0.0 0
72.00 AET1424V72 0.34 0.23 0.01 107.0 0.22 796.0 1.0 22
72.00 AET1431V72 0.71 0.00 0.27 24.0 0.52 498.0 16.0 37
72.50 AET1424V72.5 0.38 0.25 0.02 70.0 0.22 874.0 8.0 10
72.50 AET1431V72.5 1.79 1.23 0.30 46.0 0.46 623.0 1.0 1
73.00 AET1424V73 0.70 0.55 0.02 94.0 0.25 1021.0 9.0 49
73.00 AET1431V73 0.68 0.00 0.33 92.0 0.45 353.0 0.0 0
73.50 AET1424V73.5 0.31 0.00 0.05 42.0 0.26 1006.0 108.0 106
73.50 AET1431V73.5 1.38 0.60 0.33 341.0 0.44 87.0 10.0 10
74.00 AET1424V74 2.77 2.51 0.07 63.0 0.26 1012.0 3.0 19
74.00 AET1431V74 0.55 -0.34 0.44 39.0 0.50 60.0 5.0 2,169
74.50 AET1424V74.5 0.63 0.00 0.08 62.0 0.29 1066.0 48.0 62
74.50 AET1431V74.5 1.02 0.00 0.48 173.0 0.58 42.0 0.0 0
75.00 AET1424V75 0.55 0.00 0.10 136.0 0.22 880.0 70.0 156
75.00 AET1431V75 3.05 1.85 0.56 169.0 0.71 28.0 33.0 93
76.00 AET1424V76 0.38 -0.63 0.14 350.0 0.22 188.0 34.0 116
76.00 AET1431V76 2.04 0.47 0.77 131.0 0.88 45.0 1.0 66
77.00 AET1424V77 0.39 -1.59 0.28 104.0 0.35 41.0 34.0 57
77.00 AET1431V77 1.16 -1.41 1.10 50.0 1.18 61.0 18.0 96
78.00 AET1424V78 0.55 -1.34 0.55 148.0 0.66 84.0 11.0 83
78.00 AET1431V78 1.90 -1.15 1.48 120.0 1.59 65.0 200.0 1,052
79.00 AET1424V79 3.58 0.00 1.02 147.0 1.43 782.0 1.0 78
79.00 AET1431V79 6.75 3.45 1.96 132.0 2.09 46.0 4.0 59
80.00 AET1424V80 5.40 1.85 1.64 334.0 2.50 796.0 11.0 61
80.00 AET1431V80 2.52 -1.53 2.50 215.0 2.70 21.0 4.0 78
81.00 AET1424V81 3.51 -0.99 2.49 350.0 3.40 687.0 20.0 83
81.00 AET1431V81 7.30 2.45 3.05 312.0 3.70 791.0 10.0 56
82.00 AET1424V82 3.25 -2.25 3.35 206.0 4.45 516.0 26.0 53
82.00 AET1431V82 7.74 2.04 3.80 332.0 4.80 669.0 5.0 61
83.00 AET1424V83 8.40 1.95 4.35 113.0 5.45 981.0 1.0 7
83.00 AET1431V83 8.00 1.35 4.65 280.0 5.90 681.0 4.0 88
84.00 AET1424V84 6.15 -1.25 5.35 71.0 6.40 434.0 10.0 47
84.00 AET1431V84 4.10 -3.45 5.55 251.0 6.45 654.0 10.0 29
85.00 AET1424V85 6.70 -1.75 6.35 152.0 7.45 509.0 4.0 53
85.00 AET1431V85 3.75 -4.80 6.50 88.0 8.05 368.0 10.0 1
86.00 AET1424V86 5.25 -4.15 7.30 21.0 8.45 56.0 31.0 53
86.00 AET1431V86 5.00 -4.45 7.45 74.0 9.00 373.0 1.0 4
87.00 AET1424V87 14.51 4.11 8.35 20.0 9.45 86.0 1.0 2
87.00 AET1431V87 5.15 -5.30 8.40 103.0 9.95 290.0 1.0 1
88.00 AET1424V88 11.45 0.00 8.40 2.0 10.65 26.0 0.0 0
88.00 AET1431V88 5.95 -5.50 9.40 42.0 10.95 256.0 1.0 1
89.00 AET1424V89 12.20 0.00 10.25 1.0 11.60 32.0 0.0 0
89.00 AET1431V89 12.40 0.00 10.35 78.0 11.90 278.0 0.0 0
90.00 AET1424V90 8.75 -4.50 11.25 28.0 12.60 32.0 10.0 10
90.00 AET1431V90 13.40 0.00 11.40 23.0 12.90 259.0 0.0 0
91.00 AET1424V91 14.35 0.00 12.25 1.0 13.60 32.0 0.0 0
91.00 AET1431V91 14.45 0.00 12.40 27.0 13.85 255.0 0.0 0
92.00 AET1424V92 15.30 0.00 13.30 27.0 14.55 32.0 0.0 0
92.00 AET1431V92 15.40 0.00 13.40 38.0 14.85 260.0 0.0 0
93.00 AET1424V93 16.40 0.00 14.35 3.0 15.55 2.0 0.0 0
93.00 AET1431V93 16.40 0.00 14.30 27.0 15.85 178.0 0.0 0
94.00 AET1424V94 17.40 0.00 15.20 30.0 16.50 30.0 0.0 0
94.00 AET1431V94 17.40 0.00 15.30 26.0 16.80 183.0 0.0 0
95.00 AET1424V95 18.35 0.00 16.30 44.0 17.45 49.0 0.0 0
95.00 AET1431V95 18.40 0.00 16.30 21.0 17.80 172.0 0.0 0
96.00 AET1424V96 19.40 0.00 17.35 14.0 18.45 30.0 0.0 0
96.00 AET1431V96 19.40 0.00 17.35 21.0 18.75 181.0 0.0 0
97.00 AET1424V97 20.35 0.00 18.30 27.0 19.45 48.0 0.0 0
97.00 AET1431V97 20.25 0.00 18.25 51.0 19.30 88.0 0.0 0
98.00 AET1424V98 21.35 0.00 19.30 3.0 20.40 32.0 0.0 0
98.00 AET1431V98 21.25 0.00 19.30 10.0 20.30 22.0 0.0 0
99.00 AET1424V99 22.35 0.00 20.35 14.0 21.40 32.0 0.0 0
99.00 AET1431V99 22.35 0.00 20.30 11.0 21.30 22.0 0.0 0
100.00 AET1424V100 23.40 0.00 21.20 30.0 22.40 30.0 0.0 0
100.00 AET1431V100 23.35 0.00 21.35 31.0 22.60 88.0 0.0 0
101.00 AET1424V101 24.40 0.00 22.20 46.0 23.40 46.0 0.0 0
101.00 AET1431V101 24.40 0.00 22.10 23.0 23.55 10.0 0.0 0
102.00 AET1424V102 25.35 0.00 23.35 14.0 24.40 40.0 0.0 0
105.00 AET1424V105 28.35 0.00 26.25 26.0 27.40 30.0 0.0 0
110.00 AET1424V110 33.25 0.00 30.90 10.0 32.85 10.0 0.0 0