$83.00 -0.35 (-0.42%) Aetna Inc - NYSE

Sep. 17, 2014 | 01:19 PM
Last Trade: 83.00
Trade Time: Sep 17 01:19 PM Eastern Daylight Time
Change: -0.35 (-0.42%)
Prev Close: 83.35
Open: 83.46
Bid: 83.00
Ask: 83.02
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AET1420I45 37.60 0.00 37.75 23.0 38.75 37.0 0.0 0
50.00 AET1420I50 32.35 0.00 32.75 23.0 33.75 37.0 0.0 0
55.00 AET1420I55 27.35 0.00 27.80 44.0 28.75 166.0 0.0 0
60.00 AET1420I60 22.35 0.00 22.80 44.0 23.75 169.0 0.0 0
65.00 AET1420I65 10.70 -6.90 17.80 65.0 18.75 169.0 20.0 20
68.50 AET1420I68.5 13.35 0.00 14.30 50.0 15.30 50.0 0.0 0
69.00 AET1420I69 13.10 0.00 13.85 40.0 14.80 50.0 0.0 0
69.50 AET1420I69.5 12.55 0.00 13.35 40.0 14.30 50.0 0.0 0
69.50 AET1426I69.5 8.00 -4.85 13.35 36.0 14.60 74.0 8.0 8
70.00 AET1420I70 13.08 0.53 12.80 65.0 13.75 169.0 1.0 33
70.00 AET1426I70 12.35 0.00 12.85 30.0 14.10 82.0 0.0 0
70.50 AET1420I70.5 12.05 0.00 12.35 40.0 13.30 50.0 0.0 0
70.50 AET1426I70.5 11.80 0.00 12.35 29.0 13.60 74.0 0.0 0
71.00 AET1420I71 11.55 0.00 11.85 40.0 12.80 82.0 0.0 0
71.00 AET1426I71 11.30 0.00 11.85 31.0 13.10 79.0 0.0 0
71.50 AET1420I71.5 11.05 0.00 11.30 61.0 12.30 61.0 0.0 0
71.50 AET1426I71.5 10.75 0.00 11.35 35.0 12.55 115.0 0.0 0
72.00 AET1420I72 10.55 0.00 10.80 72.0 11.80 61.0 0.0 0
72.00 AET1426I72 10.25 0.00 10.85 50.0 12.05 115.0 0.0 0
72.50 AET1420I72.5 10.00 0.00 10.30 72.0 11.30 61.0 0.0 0
72.50 AET1426I72.5 9.75 0.00 10.40 32.0 11.60 158.0 0.0 0
73.00 AET1420I73 9.50 0.00 9.80 61.0 10.85 61.0 0.0 0
73.00 AET1426I73 9.25 0.00 9.85 54.0 11.15 122.0 0.0 0
73.50 AET1420I73.5 9.00 0.00 9.25 72.0 10.35 61.0 0.0 0
73.50 AET1426I73.5 8.75 0.00 9.40 43.0 10.20 140.0 0.0 0
74.00 AET1420I74 8.50 0.00 8.80 90.0 9.90 234.0 0.0 0
74.00 AET1426I74 4.05 -4.20 8.85 56.0 10.15 232.0 1.0 1
74.50 AET1420I74.5 8.00 0.00 8.40 41.0 9.45 100.0 0.0 0
74.50 AET1426I74.5 3.50 -4.25 8.35 36.0 9.20 310.0 18.0 36
75.00 AET1420I75 8.90 0.45 7.90 295.0 8.90 535.0 1.0 143
75.00 AET1426I75 7.07 -0.23 7.85 65.0 9.10 211.0 3.0 17
76.00 AET1420I76 8.00 0.75 6.90 125.0 7.90 415.0 7.0 57
76.00 AET1426I76 7.25 0.00 6.85 46.0 7.70 326.0 0.0 0
77.00 AET1426I77 4.50 -1.75 5.90 53.0 6.70 221.0 12.0 24
78.00 AET1426I78 4.87 -0.38 4.95 41.0 5.70 400.0 1.0 1
79.00 AET1420I79 3.38 -0.87 3.90 299.0 4.90 496.0 2.0 297
79.00 AET1426I79 5.00 1.50 3.95 59.0 4.75 222.0 1.0 11
80.00 AET1420I80 3.21 0.30 2.96 179.0 3.90 551.0 6.0 657
80.00 AET1426I80 3.40 0.81 3.10 224.0 3.75 530.0 1.0 23
81.00 AET1420I81 1.96 0.00 1.97 153.0 2.93 480.0 22.0 202
81.00 AET1426I81 2.99 0.89 2.28 242.0 2.75 488.0 10.0 63
82.00 AET1426I82 2.16 0.52 1.55 20.0 1.92 583.0 10.0 252
83.00 AET1426I83 1.50 0.27 0.94 210.0 1.42 728.0 1.0 526
84.00 AET1420I84 0.46 0.07 0.21 10.0 0.29 304.0 7.0 479
84.00 AET1426I84 0.79 0.00 0.51 427.0 0.62 114.0 85.0 144
85.00 AET1420I85 0.15 0.00 0.07 89.0 0.18 531.0 5.0 599
85.00 AET1426I85 0.47 0.06 0.29 193.0 0.48 500.0 10.0 95
86.00 AET1420I86 0.05 0.01 0.04 30.0 0.14 241.0 6.0 117
86.00 AET1426I86 0.29 0.07 0.13 189.0 0.34 492.0 5.0 52
87.00 AET1426I87 0.41 0.35 0.07 257.0 0.21 417.0 35.0 34
88.00 AET1426I88 0.04 0.00 0.03 382.0 0.17 392.0 0.0 0
89.00 AET1420I89 0.06 0.05 0.01 30.0 0.14 375.0 4.0 240
89.00 AET1426I89 0.03 0.00 0.02 315.0 0.16 335.0 0.0 0
90.00 AET1420I90 0.05 0.00 0.01 30.0 0.06 26.0 10.0 1,391
90.00 AET1426I90 0.01 0.00 0.04 39.0 0.14 276.0 0.0 0
91.00 AET1420I91 0.04 0.00 0.01 43.0 0.04 11.0 4.0 96
91.00 AET1426I91 0.04 0.00 0.03 44.0 0.14 266.0 0.0 0
92.00 AET1426I92 0.01 0.00 0.02 77.0 0.14 264.0 0.0 0
93.00 AET1426I93 0.01 0.00 0.03 41.0 0.14 305.0 0.0 0
94.00 AET1420I94 0.02 0.00 0.01 20.0 0.04 25.0 10.0 10
94.00 AET1426I94 0.01 0.00 0.03 48.0 0.14 306.0 0.0 0
95.00 AET1420I95 0.02 0.01 0.01 10.0 0.01 25.0 36.0 2,083
95.00 AET1426I95 0.01 0.00 0.03 34.0 0.14 274.0 0.0 0
96.00 AET1420I96 0.01 0.00 0.01 10.0 0.04 65.0 0.0 0
96.00 AET1426I96 0.01 0.00 0.02 68.0 0.14 155.0 0.0 0
97.00 AET1426I97 0.02 0.00 0.02 10.0 0.14 243.0 0.0 0
99.00 AET1420I99 0.02 0.00 0.01 40.0 0.02 44.0 0.0 0
100.00 AET1420I100 0.04 0.00 0.01 10.0 0.03 63.0 0.0 0
101.00 AET1420I101 0.03 0.00 0.01 10.0 0.03 63.0 0.0 0
105.00 AET1420I105 0.03 0.00 0.01 10.0 0.03 63.0 0.0 0
110.00 AET1420I110 0.03 0.00 0.01 10.0 0.03 63.0 0.0 0
115.00 AET1420I115 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
120.00 AET1420I120 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
125.00 AET1420I125 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AET1420U45 0.03 0.00 0.01 10.0 0.03 42.0 0.0 0
50.00 AET1420U50 0.04 0.01 0.01 10.0 0.03 33.0 28.0 28
55.00 AET1420U55 0.01 0.00 0.01 1.0 0.01 1.0 73.0 138
60.00 AET1420U60 0.04 0.01 0.01 21.0 0.03 51.0 10.0 10
65.00 AET1420U65 0.02 -0.01 0.01 10.0 0.03 51.0 1.0 19
68.50 AET1420U68.5 0.04 0.00 0.01 46.0 0.03 50.0 0.0 0
69.00 AET1420U69 0.04 0.00 0.01 42.0 0.03 50.0 0.0 0
69.50 AET1420U69.5 0.04 0.00 0.01 47.0 0.03 50.0 0.0 0
69.50 AET1426U69.5 0.04 0.03 0.01 10.0 0.09 150.0 4.0 4
70.00 AET1420U70 0.02 0.01 0.02 1.0 0.01 1.0 1.0 630
70.00 AET1426U70 0.04 0.03 0.01 10.0 0.08 172.0 2.0 3
70.50 AET1420U70.5 0.04 0.00 0.01 31.0 0.04 70.0 0.0 0
70.50 AET1426U70.5 0.01 0.00 0.01 20.0 0.09 172.0 0.0 0
71.00 AET1420U71 0.04 0.00 0.01 25.0 0.04 66.0 0.0 0
71.00 AET1426U71 0.01 0.00 0.01 21.0 0.09 182.0 0.0 0
71.50 AET1420U71.5 0.05 0.00 0.01 1.0 0.04 67.0 0.0 0
71.50 AET1426U71.5 0.04 0.00 0.01 66.0 0.08 182.0 10.0 68
72.00 AET1420U72 0.05 0.00 0.01 10.0 0.04 86.0 0.0 0
72.00 AET1426U72 0.05 0.03 0.01 35.0 0.09 274.0 2.0 2
72.50 AET1420U72.5 0.01 0.00 0.01 30.0 0.01 1.0 69.0 4,552
72.50 AET1426U72.5 0.04 0.01 0.02 25.0 0.09 268.0 10.0 18
73.00 AET1420U73 0.43 0.42 0.01 30.0 0.05 103.0 3.0 3
73.00 AET1426U73 1.40 1.36 0.02 38.0 0.15 513.0 3.0 68
73.50 AET1420U73.5 0.37 0.36 0.01 10.0 0.07 152.0 8.0 8
73.50 AET1426U73.5 0.03 0.00 0.02 75.0 0.10 445.0 0.0 0
74.00 AET1420U74 0.01 0.00 0.01 21.0 0.10 330.0 0.0 0
74.00 AET1426U74 1.93 1.90 0.02 121.0 0.09 249.0 101.0 101
74.50 AET1420U74.5 0.01 0.00 0.01 31.0 0.14 388.0 0.0 0
74.50 AET1426U74.5 0.30 0.28 0.03 50.0 0.10 496.0 1.0 168
75.00 AET1420U75 0.03 0.00 0.01 43.0 0.04 81.0 1.0 543
75.00 AET1426U75 1.89 1.87 0.01 289.0 0.10 447.0 2.0 40
76.00 AET1420U76 0.07 0.06 0.01 94.0 0.08 249.0 10.0 4,507
76.00 AET1426U76 0.25 0.20 0.03 218.0 0.11 440.0 1.0 7
77.00 AET1426U77 0.29 0.22 0.03 299.0 0.12 265.0 2.0 23
78.00 AET1426U78 0.18 0.08 0.04 392.0 0.15 306.0 1.0 4
79.00 AET1420U79 0.11 0.07 0.04 83.0 0.09 304.0 2.0 54
79.00 AET1426U79 0.24 0.10 0.06 432.0 0.17 92.0 4.0 39
80.00 AET1420U80 0.16 0.11 0.01 269.0 0.10 358.0 4.0 421
80.00 AET1426U80 0.28 0.00 0.14 386.0 0.24 70.0 10.0 20
81.00 AET1420U81 0.21 0.00 0.04 494.0 0.12 266.0 50.0 195
81.00 AET1426U81 0.29 -0.02 0.32 112.0 0.38 36.0 5.0 90
82.00 AET1426U82 0.49 0.03 0.53 380.0 0.65 392.0 7.0 11
83.00 AET1426U83 0.96 0.00 0.95 43.0 1.06 342.0 26.0 37
84.00 AET1420U84 0.73 -0.29 1.06 533.0 1.27 91.0 8.0 95
84.00 AET1426U84 1.92 0.00 1.45 291.0 1.68 344.0 22.0 54
85.00 AET1420U85 1.37 -0.30 1.50 422.0 2.19 218.0 32.0 88
85.00 AET1426U85 1.97 0.00 1.86 375.0 2.40 133.0 0.0 0
86.00 AET1420U86 1.72 -0.83 2.08 330.0 3.20 119.0 18.0 21
86.00 AET1426U86 2.09 -0.63 2.28 317.0 3.35 250.0 2.0 3
87.00 AET1426U87 3.60 0.00 3.15 149.0 4.30 135.0 0.0 0
88.00 AET1426U88 4.55 0.00 4.05 148.0 5.25 41.0 0.0 0
89.00 AET1420U89 5.50 0.00 5.00 239.0 6.15 142.0 0.0 0
89.00 AET1426U89 5.55 0.00 5.05 154.0 6.25 48.0 0.0 0
90.00 AET1420U90 14.14 7.64 6.00 200.0 7.15 55.0 3.0 12
90.00 AET1426U90 6.55 0.00 6.00 144.0 7.25 33.0 0.0 0
91.00 AET1420U91 7.50 0.00 7.00 61.0 8.15 46.0 0.0 0
91.00 AET1426U91 7.50 0.00 7.00 141.0 8.25 154.0 0.0 0
92.00 AET1426U92 8.50 0.00 8.00 142.0 9.25 81.0 0.0 0
93.00 AET1426U93 9.50 0.00 9.00 81.0 10.25 51.0 0.0 0
94.00 AET1420U94 10.45 0.00 10.20 61.0 11.15 46.0 0.0 0
94.00 AET1426U94 10.50 0.00 9.95 65.0 11.25 57.0 0.0 0
95.00 AET1420U95 11.40 0.00 11.20 87.0 12.15 129.0 0.0 0
95.00 AET1426U95 11.25 0.00 10.95 54.0 12.25 36.0 0.0 0
96.00 AET1420U96 12.40 0.00 12.20 10.0 13.10 20.0 0.0 0
96.00 AET1426U96 12.25 0.00 12.00 36.0 13.25 26.0 0.0 0
97.00 AET1426U97 12.05 0.00 13.00 15.0 14.25 5.0 0.0 0
99.00 AET1420U99 15.40 0.00 15.30 23.0 16.65 10.0 0.0 0
100.00 AET1420U100 16.30 0.00 16.25 62.0 17.15 51.0 0.0 0
101.00 AET1420U101 17.25 0.00 17.25 50.0 18.15 35.0 0.0 0
105.00 AET1420U105 21.45 0.00 21.25 65.0 22.20 52.0 0.0 0
110.00 AET1420U110 26.45 0.00 26.25 50.0 27.15 35.0 0.0 0
115.00 AET1420U115 31.45 0.00 31.25 50.0 32.15 35.0 0.0 0
120.00 AET1420U120 36.45 0.00 36.15 10.0 37.00 20.0 0.0 0
125.00 AET1420U125 41.40 0.00 41.15 10.0 42.00 20.0 0.0 0