Aetna Inc $67.66

down -2.22


17/4/2014 11:50 AM  |  NYSE : AET  
Industries : Health Services / Health Care Plans
Last Trade: 67.66
Trade Time: Apr 17 11:50 AM Eastern Daylight Time
Change: -2.22 (-3.17 %)
Prev Close: 69.87
Open: 67.83
Bid: 67.61
Ask: 67.62
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AET Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AET1419D35 34.85 0.00 32.40 98.0 33.10 58.0 0.0 0
40.00 AET1419D40 29.85 0.00 27.40 98.0 28.10 58.0 0.0 0
45.00 AET1419D45 25.80 1.05 22.50 79.0 22.85 38.0 10.0 10
50.00 AET1419D50 23.21 3.36 17.45 77.0 18.10 55.0 6.0 3
55.00 AET1419D55 18.10 3.25 12.45 108.0 13.15 75.0 42.0 32
60.00 AET1419D60 13.50 3.65 7.45 311.0 8.10 210.0 1845.0 835
63.00 AET1425D63 6.85 0.00 4.75 149.0 5.30 342.0 0.0 0
64.00 AET1425D64 5.80 0.00 3.90 168.0 4.20 95.0 0.0 0
65.00 AET1419D65 2.85 -1.90 2.55 87.0 2.93 230.0 8.0 69
65.00 AET1425D65 4.90 0.00 3.15 113.0 3.40 152.0 0.0 0
66.00 AET1419D66 3.90 0.00 1.17 526.0 2.26 190.0 0.0 0
66.00 AET1425D66 2.54 -1.51 2.44 93.0 2.57 92.0 45.0 0
66.50 AET1419D66.5 3.20 0.00 0.73 669.0 1.78 331.0 0.0 0
66.50 AET1425D66.5 2.20 -1.55 2.10 40.0 2.22 117.0 1.0 0
67.00 AET1419D67 0.97 -1.93 0.65 510.0 0.97 492.0 12.0 0
67.00 AET1425D67 1.73 -1.47 1.80 22.0 1.89 21.0 24.0 0
67.50 AET1419D67.5 0.55 -1.69 0.38 128.0 0.50 236.0 63.0 0
67.50 AET1425D67.5 1.74 -1.18 1.51 38.0 1.60 167.0 1.0 0
68.00 AET1419D68 0.20 -1.75 0.16 59.0 0.21 43.0 280.0 0
68.00 AET1425D68 1.28 -1.28 1.25 102.0 1.34 198.0 27.0 0
68.50 AET1419D68.5 0.21 -1.29 0.07 48.0 0.17 584.0 3.0 0
68.50 AET1425D68.5 1.24 -2.31 1.04 10.0 1.10 149.0 102.0 5
69.00 AET1419D69 1.11 0.00 0.04 44.0 0.10 60.0 0.0 0
69.00 AET1425D69 0.82 -1.37 0.85 20.0 0.90 77.0 95.0 2
69.50 AET1419D69.5 0.77 0.00 0.03 54.0 0.07 27.0 0.0 0
69.50 AET1425D69.5 0.57 -1.30 0.67 70.0 0.72 10.0 102.0 2
70.00 AET1419D70 0.04 -0.53 0.03 25.0 0.06 303.0 14.0 7,937
70.00 AET1425D70 0.53 -0.74 0.53 113.0 0.59 76.0 122.0 18
70.50 AET1419D70.5 0.35 0.00 0.02 59.0 0.05 35.0 225.0 209
70.50 AET1425D70.5 0.36 -0.74 0.42 122.0 0.48 87.0 91.0 0
71.00 AET1419D71 0.27 0.00 0.02 20.0 0.03 8.0 194.0 267
71.00 AET1425D71 0.30 -0.83 0.33 46.0 0.37 49.0 164.0 8
71.50 AET1419D71.5 0.02 -0.09 0.01 20.0 0.03 60.0 87.0 75
71.50 AET1425D71.5 0.24 -0.67 0.25 74.0 0.30 94.0 85.0 146
72.00 AET1419D72 0.01 -0.18 0.01 32.0 0.02 8.0 3.0 200
72.00 AET1425D72 1.22 0.00 0.19 120.0 0.23 25.0 3.0 31
72.50 AET1419D72.5 0.08 0.00 0.02 81.0 0.02 21.0 5.0 125
72.50 AET1425D72.5 0.56 0.00 0.15 41.0 0.19 62.0 20.0 35
73.00 AET1419D73 0.24 0.23 0.01 1.0 0.02 14.0 10.0 23
73.00 AET1425D73 0.44 0.00 0.11 114.0 0.15 53.0 9.0 396
73.50 AET1419D73.5 0.16 0.15 0.01 24.0 0.02 26.0 8.0 16
73.50 AET1425D73.5 0.40 0.14 0.09 16.0 0.12 28.0 5.0 119
74.00 AET1419D74 0.01 -0.02 0.01 46.0 0.02 26.0 10.0 18
74.00 AET1425D74 0.08 -0.11 0.07 20.0 0.11 33.0 15.0 183
74.50 AET1419D74.5 0.03 0.00 0.01 48.0 0.02 28.0 10.0 10
74.50 AET1425D74.5 0.16 0.00 0.03 31.0 0.09 62.0 4.0 76
75.00 AET1419D75 0.02 0.01 0.01 1.0 0.02 20.0 4.0 3,931
75.00 AET1425D75 0.23 0.12 0.04 19.0 0.08 33.0 10.0 159
75.50 AET1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 AET1419D76 0.03 0.00 0.01 98.0 0.03 37.0 0.0 0
76.00 AET1425D76 0.12 0.06 0.02 30.0 0.06 117.0 10.0 89
76.50 AET1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 AET1419D77 0.03 0.00 0.01 10.0 0.03 85.0 0.0 0
77.00 AET1425D77 0.10 0.07 0.03 10.0 0.04 41.0 2.0 64
78.00 AET1419D78 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
78.00 AET1425D78 0.05 0.00 0.01 14.0 0.04 64.0 2.0 51
79.00 AET1419D79 0.03 0.00 0.00 0.0 0.03 31.0 0.0 0
79.00 AET1425D79 0.62 0.60 0.02 20.0 0.03 52.0 17.0 17
80.00 AET1419D80 0.02 0.00 0.01 2.0 0.02 31.0 1.0 672
80.00 AET1425D80 0.13 0.12 0.01 20.0 0.03 54.0 2.0 30
81.00 AET1419D81 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
81.00 AET1425D81 0.48 0.45 0.02 4.0 0.03 54.0 8.0 6
82.00 AET1419D82 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
82.00 AET1425D82 0.11 0.08 0.02 10.0 0.02 4.0 3.0 22
83.00 AET1419D83 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
84.00 AET1419D84 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
85.00 AET1419D85 0.01 -0.01 0.01 10.0 0.02 44.0 5.0 358
86.00 AET1419D86 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
87.00 AET1419D87 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
88.00 AET1419D88 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
90.00 AET1419D90 0.31 0.28 0.01 1.0 0.03 74.0 273.0 278

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AET1419P35 0.13 0.10 0.01 10.0 0.03 68.0 3.0 3
40.00 AET1419P40 0.03 0.00 0.01 20.0 0.03 59.0 0.0 0
45.00 AET1419P45 0.03 0.01 0.01 36.0 0.03 54.0 1.0 80
50.00 AET1419P50 0.03 0.01 0.01 50.0 0.02 37.0 2.0 402
55.00 AET1419P55 0.04 0.01 0.01 10.0 0.03 75.0 5.0 481
60.00 AET1419P60 0.02 0.00 0.01 2.0 0.02 38.0 1.0 1,185
63.00 AET1425P63 0.28 0.26 0.23 145.0 0.29 166.0 57.0 0
64.00 AET1425P64 0.39 0.36 0.36 38.0 0.40 84.0 54.0 16
65.00 AET1419P65 0.02 -0.01 0.01 1.0 0.03 46.0 2.0 2,147
65.00 AET1425P65 0.55 0.51 0.53 47.0 0.57 42.0 92.0 21
66.00 AET1419P66 0.04 0.00 0.02 57.0 0.08 185.0 0.0 0
66.00 AET1425P66 0.82 0.61 0.77 123.0 0.82 26.0 40.0 29
66.50 AET1419P66.5 0.05 0.01 0.03 32.0 0.11 422.0 85.0 0
66.50 AET1425P66.5 0.91 0.56 0.91 192.0 0.98 56.0 41.0 7
67.00 AET1419P67 0.06 0.02 0.08 93.0 0.15 442.0 65.0 0
67.00 AET1425P67 1.16 0.84 1.09 164.0 1.16 67.0 35.0 37
67.50 AET1419P67.5 0.31 0.17 0.20 158.0 0.31 688.0 98.0 0
67.50 AET1425P67.5 1.45 0.96 1.32 153.0 1.38 1.0 23.0 16
68.00 AET1419P68 0.41 0.33 0.44 123.0 0.57 199.0 12.0 0
68.00 AET1425P68 1.67 1.14 1.56 42.0 1.62 32.0 35.0 25
68.50 AET1419P68.5 1.10 0.99 0.81 172.0 0.96 97.0 39.0 28
68.50 AET1425P68.5 1.72 0.95 1.82 146.0 1.89 22.0 4.0 36
69.00 AET1419P69 1.11 0.95 1.25 426.0 1.54 366.0 7.0 152
69.00 AET1425P69 2.07 1.11 2.13 33.0 2.20 21.0 10.0 46
69.50 AET1419P69.5 1.91 1.47 1.79 91.0 1.91 20.0 43.0 314
69.50 AET1425P69.5 2.39 1.26 2.47 30.0 2.56 40.0 22.0 26
70.00 AET1419P70 2.44 1.81 2.31 36.0 2.40 10.0 75.0 5,118
70.00 AET1425P70 0.94 -0.42 2.78 120.0 2.91 24.0 29.0 168
70.50 AET1419P70.5 2.90 1.91 2.76 61.0 2.88 15.0 1.0 387
70.50 AET1425P70.5 1.48 -0.13 3.20 87.0 3.30 10.0 10.0 33
71.00 AET1419P71 0.75 0.00 3.25 110.0 3.40 18.0 307.0 504
71.00 AET1425P71 1.25 0.00 3.60 69.0 3.75 51.0 12.0 25
71.50 AET1419P71.5 0.56 0.00 3.50 684.0 3.95 95.0 132.0 336
71.50 AET1425P71.5 0.82 -1.39 4.00 76.0 4.20 83.0 3.0 26
72.00 AET1419P72 0.65 0.00 4.05 656.0 4.45 143.0 33.0 114
72.00 AET1425P72 1.86 -0.69 4.35 180.0 4.65 84.0 8.0 79
72.50 AET1419P72.5 5.20 3.24 4.55 710.0 4.95 228.0 3.0 110
72.50 AET1425P72.5 1.00 -1.93 4.85 102.0 5.10 46.0 2.0 70
73.00 AET1419P73 1.42 0.00 5.05 653.0 5.45 209.0 1.0 150
73.00 AET1425P73 3.10 -0.20 5.35 46.0 5.60 73.0 6.0 64
73.50 AET1419P73.5 2.85 0.00 5.50 489.0 6.05 204.0 0.0 0
73.50 AET1425P73.5 2.47 0.00 5.75 76.0 6.00 49.0 4.0 143
74.00 AET1419P74 3.40 0.00 6.00 505.0 6.55 226.0 0.0 0
74.00 AET1425P74 2.32 -1.83 6.00 148.0 6.50 30.0 6.0 147
74.50 AET1419P74.5 3.95 0.00 6.35 464.0 7.05 142.0 0.0 0
74.50 AET1425P74.5 4.29 0.00 6.55 114.0 7.00 18.0 2.0 17
75.00 AET1419P75 7.70 3.30 7.05 526.0 7.45 204.0 1.0 841
75.00 AET1425P75 2.37 -2.53 7.20 45.0 7.50 75.0 2.0 16
75.50 AET1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 AET1419P76 5.45 0.00 7.85 198.0 8.60 102.0 0.0 0
76.00 AET1425P76 5.05 -0.95 7.95 122.0 8.40 29.0 4.0 49
76.50 AET1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 AET1419P77 6.45 0.00 8.85 195.0 9.60 102.0 0.0 0
77.00 AET1425P77 4.45 -2.60 8.90 119.0 9.55 85.0 2.0 15
78.00 AET1419P78 7.50 0.00 9.85 167.0 10.60 87.0 0.0 0
78.00 AET1425P78 3.95 -4.15 9.90 122.0 10.55 140.0 2.0 36
79.00 AET1419P79 8.55 0.00 10.90 154.0 11.60 87.0 0.0 0
79.00 AET1425P79 11.70 2.75 10.95 130.0 11.55 85.0 2.0 15
80.00 AET1419P80 6.75 -2.70 11.90 153.0 12.60 87.0 4.0 15
80.00 AET1425P80 9.40 0.00 11.75 55.0 12.70 91.0 0.0 0
81.00 AET1419P81 10.45 0.00 12.90 158.0 13.60 87.0 0.0 0
81.00 AET1425P81 7.85 -2.60 12.80 60.0 13.65 51.0 2.0 2
82.00 AET1419P82 11.45 0.00 13.90 143.0 14.60 87.0 0.0 0
82.00 AET1425P82 11.45 0.00 13.75 55.0 14.65 86.0 0.0 0
83.00 AET1419P83 12.45 0.00 14.90 152.0 15.60 87.0 0.0 0
84.00 AET1419P84 13.45 0.00 15.90 146.0 16.60 87.0 0.0 0
85.00 AET1419P85 14.55 0.00 16.90 143.0 17.60 87.0 0.0 0
86.00 AET1419P86 15.45 0.00 17.90 85.0 18.60 58.0 0.0 0
87.00 AET1419P87 16.45 0.00 18.90 85.0 19.60 58.0 0.0 0
88.00 AET1419P88 17.45 0.00 19.90 85.0 20.60 58.0 0.0 0
90.00 AET1419P90 16.05 -3.45 21.90 159.0 22.60 87.0 1.0 1
Trading Center