$78.69 -0.06 (-0.08%) Aetna Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 78.69
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.08%)
Prev Close: 78.75
Open: 79.00
Bid: 77.91
Ask: 78.70
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 AET1431J65 12.85 0.00 12.90 225.0 14.45 232.0 0.0 0
67.50 AET1431J67.5 10.40 0.00 10.45 260.0 11.90 283.0 0.0 0
68.00 AET1431J68 9.60 0.00 9.95 239.0 11.40 283.0 0.0 0
68.50 AET1431J68.5 7.15 -2.85 9.40 236.0 10.85 278.0 10.0 10
69.00 AET1431J69 6.30 -3.25 8.95 239.0 10.45 281.0 5.0 5
69.50 AET1431J69.5 5.90 -3.25 8.45 243.0 9.80 278.0 1.0 1
70.00 AET1431J70 8.55 0.00 8.00 236.0 9.35 289.0 0.0 0
70.50 AET1431J70.5 5.10 -2.95 7.50 287.0 8.90 324.0 10.0 10
71.00 AET1431J71 7.60 0.00 7.05 289.0 8.40 325.0 0.0 0
71.50 AET1431J71.5 7.20 0.00 6.55 278.0 7.90 327.0 0.0 0
72.00 AET1431J72 6.90 0.30 6.10 276.0 7.50 329.0 10.0 10
72.50 AET1431J72.5 6.20 0.00 5.65 297.0 6.95 384.0 0.0 0
73.00 AET1431J73 3.30 -2.45 5.20 547.0 6.20 589.0 1.0 24
73.50 AET1431J73.5 5.30 0.00 4.75 593.0 5.75 565.0 0.0 0
74.00 AET1431J74 4.55 -0.30 4.30 586.0 5.20 558.0 10.0 25
74.50 AET1431J74.5 2.51 -1.94 3.95 600.0 4.70 465.0 1.0 1
75.00 AET1431J75 4.40 0.15 3.50 607.0 4.35 652.0 5.0 16
76.00 AET1431J76 3.00 -0.15 3.00 534.0 3.40 449.0 5.0 41
77.00 AET1431J77 2.30 -0.36 2.42 172.0 2.61 67.0 10.0 213
78.00 AET1431J78 1.65 -0.40 1.75 299.0 1.96 181.0 5.0 64
79.00 AET1431J79 1.35 -0.09 1.29 38.0 1.38 21.0 46.0 560
80.00 AET1431J80 0.95 -0.15 0.91 52.0 0.99 42.0 18.0 574
81.00 AET1431J81 0.55 -0.14 0.55 245.0 0.67 94.0 15.0 547
82.00 AET1431J82 0.40 -0.02 0.35 226.0 0.47 19.0 65.0 118
83.00 AET1431J83 0.21 0.00 0.20 269.0 0.40 421.0 3.0 54
84.00 AET1431J84 0.39 0.28 0.12 260.0 0.34 371.0 1074.0 1,074
85.00 AET1431J85 0.66 0.61 0.05 297.0 0.30 573.0 39.0 52
86.00 AET1431J86 0.18 0.15 0.03 294.0 0.21 322.0 1.0 30
87.00 AET1431J87 0.01 0.00 0.01 223.0 0.23 515.0 0.0 0
88.00 AET1431J88 0.22 0.01 0.01 242.0 0.21 440.0 1074.0 1,074
89.00 AET1431J89 0.21 0.02 0.02 370.0 0.19 410.0 4.0 20
90.00 AET1431J90 0.18 0.00 0.01 452.0 0.18 407.0 0.0 0
91.00 AET1431J91 0.17 0.00 0.01 433.0 0.17 404.0 0.0 0
92.00 AET1431J92 0.17 0.00 0.02 374.0 0.17 307.0 4.0 4
93.00 AET1431J93 0.16 -0.01 0.01 284.0 0.16 153.0 1.0 1
94.00 AET1431J94 0.16 0.00 0.01 298.0 0.16 283.0 0.0 0
95.00 AET1431J95 0.16 0.00 0.01 192.0 0.16 260.0 0.0 0
96.00 AET1431J96 0.16 0.00 0.01 60.0 0.14 249.0 0.0 0
97.00 AET1431J97 0.15 0.00 0.01 21.0 0.11 214.0 0.0 0
98.00 AET1431J98 0.14 0.00 0.01 52.0 0.09 131.0 0.0 0
99.00 AET1431J99 0.09 0.00 0.01 30.0 0.06 95.0 0.0 0
100.00 AET1431J100 0.08 0.00 0.01 30.0 0.05 102.0 0.0 0
101.00 AET1431J101 0.06 0.00 0.01 30.0 0.04 77.0 0.0 0

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 AET1431V65 0.02 0.00 0.02 216.0 0.18 425.0 0.0 0
67.50 AET1431V67.5 0.21 0.20 0.03 246.0 0.20 516.0 10.0 10
68.00 AET1431V68 0.01 0.00 0.05 108.0 0.21 306.0 0.0 0
68.50 AET1431V68.5 0.02 0.00 0.04 263.0 0.22 430.0 0.0 0
69.00 AET1431V69 0.02 0.00 0.06 143.0 0.21 439.0 0.0 0
69.50 AET1431V69.5 0.02 0.00 0.07 276.0 0.24 566.0 0.0 0
70.00 AET1431V70 0.20 0.15 0.06 284.0 0.21 416.0 9.0 1,154
70.50 AET1431V70.5 0.61 0.57 0.04 310.0 0.23 386.0 30.0 30
71.00 AET1431V71 1.08 1.02 0.05 303.0 0.25 479.0 7.0 29
71.50 AET1431V71.5 0.06 0.00 0.07 326.0 0.27 473.0 0.0 0
72.00 AET1431V72 0.71 0.64 0.08 323.0 0.28 449.0 16.0 37
72.50 AET1431V72.5 0.22 0.00 0.12 325.0 0.26 124.0 2.0 3
73.00 AET1431V73 0.07 0.00 0.15 317.0 0.33 309.0 0.0 0
73.50 AET1431V73.5 0.36 0.20 0.14 454.0 0.36 483.0 5.0 10
74.00 AET1431V74 0.32 0.12 0.20 410.0 0.44 654.0 6.0 2,173
74.50 AET1431V74.5 0.39 0.00 0.34 93.0 0.48 336.0 2.0 25
75.00 AET1431V75 0.54 0.08 0.41 105.0 0.50 364.0 10.0 107
76.00 AET1431V76 0.65 0.10 0.58 118.0 0.65 50.0 45.0 68
77.00 AET1431V77 1.00 0.15 0.82 208.0 0.92 51.0 37.0 114
78.00 AET1431V78 1.46 0.10 1.17 11.0 1.28 2.0 10.0 1,660
79.00 AET1431V79 2.00 0.20 1.62 189.0 1.83 515.0 5.0 193
80.00 AET1431V80 2.37 0.00 2.15 133.0 2.36 116.0 10.0 78
81.00 AET1431V81 2.83 0.00 2.87 22.0 3.25 562.0 1.0 55
82.00 AET1431V82 7.74 4.59 3.65 29.0 4.50 632.0 5.0 61
83.00 AET1431V83 8.00 4.00 4.15 529.0 5.40 554.0 4.0 88
84.00 AET1431V84 4.10 -0.75 5.00 418.0 6.35 472.0 10.0 29
85.00 AET1431V85 3.75 -1.95 5.95 245.0 7.30 283.0 10.0 1
86.00 AET1431V86 5.00 -1.65 6.85 240.0 8.25 282.0 1.0 4
87.00 AET1431V87 5.15 -2.45 7.80 213.0 9.25 214.0 1.0 1
88.00 AET1431V88 5.95 -2.50 8.70 223.0 10.25 221.0 1.0 1
89.00 AET1431V89 9.25 0.00 9.70 283.0 11.20 255.0 0.0 0
90.00 AET1431V90 10.10 0.00 10.70 280.0 12.20 267.0 0.0 0
91.00 AET1431V91 11.30 0.00 11.75 261.0 13.20 249.0 0.0 0
92.00 AET1431V92 12.30 0.00 12.75 128.0 14.20 118.0 0.0 0
93.00 AET1431V93 13.15 0.00 13.80 128.0 15.20 114.0 0.0 0
94.00 AET1431V94 14.20 0.00 14.90 128.0 16.20 112.0 0.0 0
95.00 AET1431V95 15.20 0.00 15.90 125.0 17.20 112.0 0.0 0
96.00 AET1431V96 16.25 0.00 16.95 106.0 18.20 54.0 0.0 0
97.00 AET1431V97 17.30 0.00 17.95 74.0 19.20 27.0 0.0 0
98.00 AET1431V98 18.30 0.00 18.65 22.0 20.40 27.0 0.0 0
99.00 AET1431V99 19.35 0.00 20.00 42.0 21.40 21.0 0.0 0
100.00 AET1431V100 20.35 0.00 21.00 27.0 22.20 27.0 0.0 0
101.00 AET1431V101 21.35 0.00 21.75 3.0 23.20 27.0 0.0 0