$86.36 +0.51 (0.59%) Aetna Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 86.36
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.51 (0.59%)
Prev Close: 85.85
Open: 86.80
Bid: 83.22
Ask: 86.52
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AET1422K45 39.20 0.00 40.60 98.0 42.45 24.0 0.0 0
47.00 AET1422K47 37.75 0.00 38.60 98.0 40.45 24.0 0.0 0
48.00 AET1422K48 36.20 0.00 36.80 10.0 39.45 24.0 0.0 0
49.00 AET1422K49 35.10 0.00 35.60 14.0 38.45 24.0 0.0 0
50.00 AET1422K50 34.20 0.00 34.70 1.0 37.45 24.0 0.0 0
55.00 AET1422K55 29.25 0.00 30.60 98.0 32.45 14.0 0.0 0
55.00 AET1428K55 21.55 -8.50 30.40 30.0 32.50 40.0 19.0 19
60.00 AET1422K60 24.90 0.00 25.30 20.0 28.35 10.0 0.0 0
60.00 AET1428K60 25.15 0.00 25.40 24.0 27.50 34.0 0.0 0
65.00 AET1422K65 20.15 0.00 20.55 42.0 22.40 76.0 0.0 0
65.00 AET1428K65 20.10 0.00 20.40 24.0 22.50 26.0 0.0 0
66.50 AET1422K66.5 18.65 0.00 19.05 42.0 20.90 69.0 0.0 0
67.00 AET1422K67 18.15 0.00 18.55 42.0 20.40 53.0 0.0 0
67.50 AET1422K67.5 17.65 0.00 18.05 42.0 19.90 69.0 0.0 0
67.50 AET1428K67.5 17.65 0.00 17.90 15.0 19.95 14.0 0.0 0
68.00 AET1422K68 17.20 0.00 17.60 82.0 19.40 80.0 0.0 0
68.00 AET1428K68 17.15 0.00 17.45 105.0 19.50 1.0 0.0 0
68.50 AET1422K68.5 16.70 0.00 17.10 82.0 18.90 110.0 0.0 0
68.50 AET1428K68.5 16.60 0.00 16.90 24.0 18.90 13.0 0.0 0
69.00 AET1422K69 16.20 0.00 16.60 71.0 18.40 131.0 0.0 0
69.00 AET1428K69 16.15 0.00 16.35 15.0 18.50 106.0 0.0 0
69.50 AET1422K69.5 15.70 0.00 16.10 99.0 17.90 226.0 0.0 0
69.50 AET1428K69.5 15.60 0.00 15.80 27.0 17.75 163.0 0.0 0
70.00 AET1422K70 9.56 -5.64 15.60 103.0 17.40 143.0 2.0 84
70.00 AET1428K70 11.00 -4.15 15.40 30.0 17.50 20.0 2.0 2
70.50 AET1422K70.5 14.65 0.00 15.10 44.0 16.90 44.0 0.0 0
70.50 AET1428K70.5 14.60 0.00 14.95 98.0 16.75 98.0 0.0 0
71.00 AET1422K71 14.25 0.00 14.60 45.0 16.40 44.0 0.0 0
71.00 AET1428K71 15.72 1.62 14.55 138.0 16.55 34.0 5.0 5
71.50 AET1422K71.5 13.70 0.00 14.10 45.0 15.90 44.0 0.0 0
71.50 AET1428K71.5 4.80 -8.75 13.90 98.0 15.75 98.0 15.0 15
72.00 AET1422K72 6.80 -6.45 13.60 135.0 15.40 156.0 14.0 14
72.00 AET1428K72 13.10 0.00 12.70 10.0 15.70 24.0 0.0 0
72.50 AET1422K72.5 12.75 0.00 13.05 44.0 14.20 715.0 0.0 0
72.50 AET1428K72.5 12.55 0.00 11.95 1.0 15.05 98.0 0.0 0
73.00 AET1422K73 4.30 -7.95 12.55 195.0 13.70 132.0 30.0 30
73.00 AET1428K73 11.17 -0.88 12.40 138.0 14.45 153.0 20.0 20
73.50 AET1422K73.5 11.75 0.00 12.05 57.0 13.20 496.0 0.0 0
73.50 AET1428K73.5 6.05 -5.45 11.85 118.0 13.70 118.0 1.0 1
74.00 AET1422K74 4.00 -7.25 11.55 184.0 12.70 105.0 10.0 10
74.00 AET1428K74 5.25 -5.75 11.35 144.0 13.25 142.0 4.0 3
74.50 AET1422K74.5 5.75 -5.00 11.05 117.0 12.60 81.0 19.0 19
74.50 AET1428K74.5 3.65 -6.75 10.80 144.0 12.70 149.0 5.0 5
75.00 AET1422K75 11.76 1.51 10.60 718.0 11.55 586.0 2.0 201
75.00 AET1428K75 4.75 -5.15 10.25 144.0 12.20 149.0 1.0 10
76.00 AET1422K76 10.74 1.49 9.60 712.0 10.55 498.0 2.0 295
76.00 AET1428K76 3.10 -5.70 9.55 178.0 11.15 199.0 1.0 24
77.00 AET1422K77 7.26 -0.99 9.10 675.0 9.50 488.0 5.0 185
77.00 AET1428K77 9.76 1.96 8.50 177.0 10.10 204.0 5.0 26
78.00 AET1422K78 8.50 1.30 7.60 644.0 8.50 396.0 30.0 112
78.00 AET1428K78 5.95 -0.85 7.45 229.0 9.20 260.0 20.0 20
79.00 AET1422K79 7.26 1.16 7.20 433.0 7.65 752.0 1.0 655
79.00 AET1428K79 3.83 -1.92 6.45 253.0 8.25 227.0 30.0 34
80.00 AET1422K80 6.40 1.40 6.20 347.0 6.40 51.0 85.0 1,230
80.00 AET1428K80 7.30 2.50 5.45 253.0 7.35 286.0 3.0 52
81.00 AET1422K81 4.98 0.00 4.95 555.0 5.55 354.0 20.0 176
81.00 AET1428K81 3.95 0.05 5.25 72.0 6.35 396.0 2.0 23
82.00 AET1422K82 4.50 0.10 4.30 77.0 4.50 313.0 1.0 295
82.00 AET1428K82 6.10 3.11 4.20 104.0 5.25 396.0 1.0 19
83.00 AET1422K83 3.69 0.87 2.57 509.0 3.55 148.0 8.0 88
83.00 AET1428K83 2.85 0.00 3.40 27.0 4.05 395.0 10.0 26
84.00 AET1422K84 1.85 0.00 2.31 192.0 2.52 282.0 97.0 190
84.00 AET1428K84 2.41 0.36 1.50 392.0 4.00 614.0 10.0 56
85.00 AET1422K85 1.40 0.44 1.30 70.0 1.46 78.0 427.0 1,297
85.00 AET1428K85 1.55 0.00 1.52 340.0 2.15 659.0 2.0 159
86.00 AET1422K86 0.35 -0.01 0.24 372.0 0.90 47.0 177.0 315
86.00 AET1428K86 0.95 0.16 0.89 101.0 1.02 25.0 8.0 29
87.00 AET1422K87 0.05 0.00 0.03 1.0 0.10 431.0 890.0 214
87.00 AET1428K87 0.49 0.06 0.42 82.0 0.50 10.0 22.0 66
88.00 AET1422K88 0.02 -0.04 0.02 8.0 0.04 219.0 29.0 43
88.00 AET1428K88 0.31 0.15 0.16 146.0 0.41 486.0 4.0 105
89.00 AET1422K89 0.05 -0.08 0.01 24.0 0.03 70.0 33.0 37
89.00 AET1428K89 0.42 0.41 0.04 355.0 0.52 657.0 5.0 5
90.00 AET1422K90 0.10 -0.04 0.01 87.0 0.03 69.0 41.0 1,071
90.00 AET1428K90 0.32 0.15 0.01 275.0 0.34 512.0 38.0 45
91.00 AET1422K91 0.11 -0.03 0.01 10.0 0.03 83.0 1.0 43
91.00 AET1428K91 0.16 0.00 0.02 132.0 0.27 423.0 0.0 0
92.00 AET1428K92 0.14 0.00 0.01 92.0 0.23 328.0 0.0 0
93.00 AET1428K93 0.14 0.00 0.01 10.0 0.22 340.0 0.0 0
94.00 AET1422K94 0.04 0.00 0.01 10.0 0.03 133.0 10.0 10
94.00 AET1428K94 0.14 0.00 0.01 1.0 0.20 337.0 0.0 0
95.00 AET1422K95 0.03 -0.01 0.01 10.0 0.03 131.0 17.0 10
95.00 AET1428K95 0.14 0.00 0.01 1.0 0.18 425.0 0.0 0
96.00 AET1422K96 0.03 0.00 0.01 1.0 0.03 115.0 0.0 0
96.00 AET1428K96 0.14 0.00 0.01 136.0 0.14 401.0 0.0 0
99.00 AET1422K99 0.03 0.00 0.01 10.0 0.03 134.0 0.0 0
100.00 AET1422K100 0.03 0.00 0.01 1.0 0.03 107.0 0.0 0
100.00 AET1428K100 0.06 0.00 0.01 69.0 0.04 84.0 0.0 0
101.00 AET1422K101 0.03 0.00 0.00 0.0 0.03 113.0 0.0 0
102.00 AET1422K102 0.03 0.00 0.00 0.0 0.03 111.0 0.0 0
103.00 AET1422K103 0.03 0.00 0.00 0.0 0.03 111.0 0.0 0
104.00 AET1422K104 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
105.00 AET1422K105 0.03 0.00 0.01 111.0 0.03 111.0 0.0 0
110.00 AET1422K110 0.03 0.00 0.01 10.0 0.03 107.0 0.0 0
115.00 AET1422K115 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
120.00 AET1422K120 0.03 0.00 0.00 0.0 0.03 111.0 0.0 0
125.00 AET1422K125 0.03 0.00 0.00 0.0 0.03 94.0 0.0 0

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AET1422W45 0.01 0.00 0.01 20.0 0.01 5.0 20.0 45
47.00 AET1422W47 0.03 0.00 0.01 10.0 0.03 99.0 0.0 0
48.00 AET1422W48 0.03 0.00 0.01 10.0 0.03 100.0 0.0 0
49.00 AET1422W49 0.03 0.00 0.01 10.0 0.03 107.0 0.0 0
50.00 AET1422W50 0.10 0.09 0.01 10.0 0.01 25.0 25.0 350
55.00 AET1422W55 0.07 0.04 0.01 25.0 0.03 60.0 20.0 103
55.00 AET1428W55 0.03 0.00 0.01 10.0 0.03 67.0 0.0 0
60.00 AET1422W60 0.06 0.03 0.01 10.0 0.03 94.0 21.0 65
60.00 AET1428W60 0.04 0.00 0.01 10.0 0.03 67.0 0.0 0
65.00 AET1422W65 0.17 0.14 0.01 10.0 0.03 107.0 5.0 1,509
65.00 AET1428W65 0.04 0.00 0.01 68.0 0.03 42.0 0.0 0
66.50 AET1422W66.5 0.03 0.00 0.01 1.0 0.03 113.0 0.0 0
67.00 AET1422W67 0.20 0.17 0.01 1.0 0.03 94.0 10.0 10
67.50 AET1422W67.5 0.03 0.00 0.01 44.0 0.03 67.0 30.0 31
67.50 AET1428W67.5 0.05 0.01 0.01 23.0 0.03 38.0 10.0 10
68.00 AET1422W68 0.03 0.00 0.01 19.0 0.03 51.0 0.0 0
68.00 AET1428W68 0.04 0.00 0.01 20.0 0.03 37.0 0.0 0
68.50 AET1422W68.5 0.03 0.00 0.01 27.0 0.03 51.0 0.0 0
68.50 AET1428W68.5 0.09 0.00 0.01 30.0 0.04 103.0 0.0 0
69.00 AET1422W69 0.21 0.18 0.01 46.0 0.03 60.0 1.0 1
69.00 AET1428W69 0.06 0.00 0.01 10.0 0.04 91.0 0.0 0
69.50 AET1422W69.5 0.04 0.01 0.01 10.0 0.03 72.0 10.0 10
69.50 AET1428W69.5 0.01 0.00 0.01 10.0 0.04 83.0 0.0 0
70.00 AET1422W70 0.02 0.01 0.01 10.0 0.01 1.0 1.0 611
70.00 AET1428W70 1.35 1.34 0.01 10.0 0.04 110.0 15.0 16
70.50 AET1422W70.5 0.03 0.00 0.01 25.0 0.03 71.0 8.0 8
70.50 AET1428W70.5 0.01 0.00 0.01 10.0 0.04 64.0 0.0 0
71.00 AET1422W71 0.43 0.40 0.01 10.0 0.03 94.0 5.0 5
71.00 AET1428W71 0.49 0.48 0.01 10.0 0.04 97.0 7.0 12
71.50 AET1422W71.5 0.03 0.00 0.01 1.0 0.03 107.0 0.0 0
71.50 AET1428W71.5 0.01 0.00 0.01 10.0 0.04 83.0 0.0 0
72.00 AET1422W72 0.01 0.00 0.01 1.0 0.02 46.0 1.0 548
72.00 AET1428W72 0.01 0.00 0.01 10.0 0.04 66.0 0.0 0
72.50 AET1422W72.5 0.07 0.04 0.01 10.0 0.03 133.0 30.0 39
72.50 AET1428W72.5 0.01 0.00 0.01 10.0 0.05 107.0 0.0 0
73.00 AET1422W73 0.54 0.51 0.01 10.0 0.03 106.0 1.0 44
73.00 AET1428W73 0.39 0.38 0.01 10.0 0.06 146.0 3.0 6
73.50 AET1422W73.5 0.34 0.31 0.01 25.0 0.03 103.0 10.0 215
73.50 AET1428W73.5 0.42 0.41 0.01 10.0 0.07 167.0 34.0 34
74.00 AET1422W74 0.16 0.13 0.01 25.0 0.03 157.0 4.0 152
74.00 AET1428W74 0.44 0.43 0.01 10.0 0.09 147.0 22.0 20
74.50 AET1422W74.5 0.53 0.50 0.01 10.0 0.03 157.0 15.0 10
74.50 AET1428W74.5 0.63 0.62 0.01 10.0 0.13 293.0 20.0 21
75.00 AET1422W75 0.05 0.02 0.01 10.0 0.03 158.0 1.0 1,264
75.00 AET1428W75 2.69 2.68 0.01 10.0 0.03 8.0 3.0 3
76.00 AET1422W76 0.17 0.14 0.01 10.0 0.03 108.0 1.0 206
76.00 AET1428W76 0.05 0.04 0.01 150.0 0.19 356.0 10.0 41
77.00 AET1422W77 0.02 0.00 0.01 3.0 0.01 1.0 21.0 688
77.00 AET1428W77 0.30 0.29 0.01 308.0 0.25 367.0 20.0 24
78.00 AET1422W78 0.06 0.02 0.01 62.0 0.03 69.0 50.0 269
78.00 AET1428W78 0.23 0.22 0.01 427.0 0.16 323.0 5.0 35
79.00 AET1422W79 0.03 0.00 0.01 28.0 0.04 14.0 170.0 2,883
79.00 AET1428W79 0.64 0.62 0.02 462.0 0.16 371.0 4.0 67
80.00 AET1422W80 0.08 0.07 0.01 91.0 0.03 65.0 2.0 222
80.00 AET1428W80 0.10 0.07 0.03 250.0 0.25 411.0 6.0 27
81.00 AET1422W81 0.08 0.07 0.01 93.0 0.03 89.0 2.0 106
81.00 AET1428W81 0.07 0.00 0.06 228.0 0.49 412.0 11.0 13
82.00 AET1422W82 0.14 0.13 0.01 132.0 0.03 69.0 3.0 70
82.00 AET1428W82 0.10 0.00 0.01 334.0 0.57 617.0 9.0 37
83.00 AET1422W83 0.59 0.57 0.02 257.0 0.03 113.0 11.0 112
83.00 AET1428W83 1.22 1.09 0.01 10.0 0.63 650.0 10.0 19
84.00 AET1422W84 0.25 0.00 0.05 142.0 0.04 88.0 2.0 68
84.00 AET1428W84 0.36 0.00 0.06 525.0 0.53 646.0 19.0 22
85.00 AET1422W85 0.13 0.00 0.09 275.0 0.04 52.0 26.0 102
85.00 AET1428W85 0.29 -0.19 0.27 15.0 0.31 20.0 12.0 44
86.00 AET1422W86 0.06 -0.45 0.39 231.0 0.14 447.0 32.0 73
86.00 AET1428W86 0.59 -0.36 0.56 56.0 0.62 5.0 8.0 25
87.00 AET1422W87 0.53 -0.27 0.16 11.0 1.71 423.0 3.0 3
87.00 AET1428W87 0.95 -0.54 1.00 358.0 1.19 9.0 2.0 2
88.00 AET1422W88 1.71 0.00 0.86 365.0 1.85 219.0 0.0 0
88.00 AET1428W88 1.45 -0.55 0.79 466.0 3.05 465.0 10.0 23
89.00 AET1422W89 2.58 0.00 1.53 77.0 3.45 544.0 0.0 0
89.00 AET1428W89 2.99 0.20 1.40 17.0 3.90 448.0 4.0 33
90.00 AET1422W90 9.00 5.35 2.63 234.0 4.40 381.0 19.0 19
90.00 AET1428W90 3.70 0.00 2.41 13.0 4.80 286.0 0.0 0
91.00 AET1422W91 4.65 0.00 3.65 35.0 5.45 87.0 0.0 0
91.00 AET1428W91 4.65 0.00 3.80 148.0 5.75 248.0 0.0 0
92.00 AET1428W92 5.65 0.00 4.40 145.0 6.75 224.0 0.0 0
93.00 AET1428W93 6.65 0.00 5.45 145.0 7.70 225.0 0.0 0
94.00 AET1422W94 7.60 0.00 6.65 35.0 8.40 89.0 0.0 0
94.00 AET1428W94 7.55 0.00 6.45 73.0 8.70 83.0 0.0 0
95.00 AET1422W95 8.55 0.00 7.65 35.0 9.40 96.0 0.0 0
95.00 AET1428W95 8.40 0.00 8.10 63.0 8.90 28.0 0.0 0
96.00 AET1422W96 9.55 0.00 8.65 25.0 10.40 26.0 0.0 0
96.00 AET1428W96 9.55 0.00 8.50 35.0 10.65 61.0 0.0 0
99.00 AET1422W99 12.55 0.00 11.30 98.0 13.65 98.0 0.0 0
100.00 AET1422W100 13.60 0.00 11.75 20.0 14.40 24.0 0.0 0
100.00 AET1428W100 12.55 0.00 12.65 7.0 14.40 105.0 0.0 0
101.00 AET1422W101 14.55 0.00 12.75 20.0 15.40 24.0 0.0 0
102.00 AET1422W102 15.55 0.00 13.75 20.0 16.40 24.0 0.0 0
103.00 AET1422W103 16.55 0.00 14.90 10.0 18.20 1.0 0.0 0
104.00 AET1422W104 17.45 0.00 15.90 10.0 19.20 1.0 0.0 0
105.00 AET1422W105 18.20 0.00 16.95 10.0 20.55 20.0 0.0 0
110.00 AET1422W110 23.15 0.00 21.85 10.0 25.30 1.0 0.0 0
115.00 AET1422W115 28.15 0.00 26.85 10.0 30.40 20.0 0.0 0
120.00 AET1422W120 33.15 0.00 32.30 98.0 34.65 98.0 0.0 0
125.00 AET1422W125 38.15 0.00 36.85 10.0 40.30 1.0 0.0 0