$78.80 +0.71 (0.91%) Aetna Inc - NYSE

Oct. 23, 2014 | 12:15 PM
Last Trade: 78.80
Trade Time: Oct 23 12:15 PM Eastern Daylight Time
Change: +0.71 (0.91%)
Prev Close: 78.09
Open: 78.98
Bid: 78.79
Ask: 78.80
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 AET1424J47 30.85 0.00 31.25 40.0 32.75 10.0 0.0 0
48.00 AET1424J48 29.90 0.00 30.25 40.0 31.75 10.0 0.0 0
49.00 AET1424J49 28.90 0.00 29.25 46.0 30.70 105.0 0.0 0
50.00 AET1424J50 27.90 0.00 28.25 40.0 29.75 10.0 0.0 0
55.00 AET1424J55 22.90 0.00 23.25 40.0 24.75 10.0 0.0 0
60.00 AET1424J60 17.90 0.00 18.25 40.0 19.75 10.0 0.0 0
65.00 AET1424J65 9.00 -3.85 13.20 85.0 14.70 56.0 1.0 1
65.00 AET1431J65 12.70 0.00 12.70 99.0 15.25 215.0 0.0 0
66.50 AET1424J66.5 7.90 -3.45 11.75 72.0 13.20 119.0 2.0 2
67.00 AET1424J67 10.85 0.00 11.10 64.0 12.70 183.0 0.0 0
67.50 AET1424J67.5 6.95 -3.50 10.70 88.0 12.20 183.0 5.0 5
67.50 AET1431J67.5 10.25 0.00 10.40 134.0 12.35 234.0 0.0 0
68.00 AET1424J68 6.85 -3.10 10.20 103.0 11.70 132.0 10.0 10
68.00 AET1431J68 9.75 0.00 9.60 139.0 12.20 241.0 0.0 0
68.50 AET1424J68.5 9.40 0.00 9.85 51.0 11.25 67.0 0.0 0
68.50 AET1431J68.5 7.15 -2.10 10.10 96.0 11.10 223.0 10.0 10
69.00 AET1424J69 5.90 -3.05 9.35 70.0 10.55 93.0 10.0 10
69.00 AET1431J69 6.30 -2.50 9.60 106.0 10.40 218.0 5.0 5
69.50 AET1424J69.5 5.55 -2.85 8.95 77.0 9.95 120.0 10.0 10
69.50 AET1431J69.5 5.90 -2.35 9.15 96.0 9.90 233.0 1.0 1
70.00 AET1424J70 4.35 -3.60 8.50 72.0 9.45 107.0 11.0 11
70.00 AET1431J70 7.80 0.00 8.60 86.0 9.60 241.0 0.0 0
70.50 AET1424J70.5 7.40 0.00 7.95 62.0 8.95 93.0 0.0 0
70.50 AET1431J70.5 5.10 -2.15 8.15 115.0 9.10 292.0 10.0 10
71.00 AET1424J71 7.30 0.45 7.50 61.0 8.45 152.0 14.0 24
71.00 AET1431J71 6.85 0.00 7.65 111.0 8.60 294.0 0.0 0
71.50 AET1424J71.5 4.90 -1.35 7.00 156.0 7.95 487.0 1.0 44
71.50 AET1431J71.5 6.40 0.00 7.20 107.0 8.15 324.0 0.0 0
72.00 AET1424J72 3.05 -2.70 6.50 185.0 7.45 469.0 10.0 10
72.00 AET1431J72 6.90 1.00 6.70 116.0 7.65 298.0 10.0 10
72.50 AET1424J72.5 2.21 -2.94 6.00 149.0 6.95 422.0 9.0 11
72.50 AET1431J72.5 5.50 0.00 6.20 131.0 7.10 294.0 0.0 0
73.00 AET1424J73 4.70 0.00 5.45 182.0 6.45 429.0 0.0 0
73.00 AET1431J73 3.30 -1.75 5.75 162.0 6.65 335.0 1.0 24
73.50 AET1424J73.5 4.20 0.00 5.05 169.0 5.90 399.0 0.0 0
73.50 AET1431J73.5 4.65 0.00 5.35 279.0 6.15 648.0 0.0 0
74.00 AET1424J74 1.32 -2.38 4.55 142.0 5.35 407.0 10.0 23
74.00 AET1431J74 3.45 -1.05 4.85 289.0 5.70 525.0 5.0 25
74.50 AET1424J74.5 1.35 -1.90 4.05 176.0 4.85 409.0 38.0 38
74.50 AET1431J74.5 2.51 -1.49 4.55 153.0 5.20 689.0 1.0 1
75.00 AET1424J75 1.54 -1.23 3.55 145.0 4.40 474.0 9.0 88
75.00 AET1431J75 4.40 0.00 4.20 38.0 4.75 300.0 5.0 16
76.00 AET1424J76 2.95 0.00 2.60 328.0 3.35 550.0 10.0 101
76.00 AET1431J76 3.45 0.00 3.40 13.0 3.85 754.0 5.0 41
77.00 AET1424J77 1.96 0.00 1.65 286.0 2.34 637.0 5.0 211
77.00 AET1431J77 2.62 0.00 2.66 58.0 2.82 221.0 36.0 213
78.00 AET1424J78 0.85 0.21 0.95 51.0 1.43 925.0 22.0 67
78.00 AET1431J78 2.07 -0.25 2.00 36.0 2.11 119.0 22.0 53
79.00 AET1424J79 0.45 0.12 0.39 5.0 0.45 59.0 2.0 602
79.00 AET1431J79 1.46 0.01 1.44 81.0 1.54 110.0 2.0 62
80.00 AET1424J80 0.19 0.00 0.08 30.0 0.14 214.0 2.0 157
80.00 AET1431J80 1.18 -0.05 1.00 83.0 1.10 177.0 1.0 566
81.00 AET1424J81 0.66 0.63 0.01 20.0 0.21 758.0 10.0 113
81.00 AET1431J81 0.81 -0.01 0.67 52.0 0.74 41.0 2.0 545
82.00 AET1424J82 0.07 0.00 0.01 20.0 0.16 505.0 2.0 51
82.00 AET1431J82 0.43 0.00 0.42 87.0 0.49 86.0 10.0 118
83.00 AET1424J83 0.60 0.46 0.01 506.0 0.15 444.0 6.0 6
83.00 AET1431J83 0.21 -0.01 0.21 285.0 0.46 752.0 3.0 54
84.00 AET1424J84 0.20 0.05 0.01 1.0 0.15 420.0 2.0 74
84.00 AET1431J84 0.39 0.27 0.11 268.0 0.35 707.0 1074.0 1,074
85.00 AET1424J85 0.30 0.15 0.01 114.0 0.14 420.0 3.0 4
85.00 AET1431J85 0.66 0.59 0.05 271.0 0.33 775.0 39.0 52
86.00 AET1424J86 0.75 0.60 0.01 66.0 0.15 423.0 1.0 1
86.00 AET1431J86 0.18 0.15 0.03 205.0 0.20 321.0 1.0 30
87.00 AET1424J87 0.72 0.57 0.01 130.0 0.09 170.0 38.0 153
87.00 AET1431J87 0.01 0.00 0.01 219.0 0.23 457.0 0.0 0
88.00 AET1424J88 0.05 -0.07 0.01 19.0 0.05 13.0 5.0 8
88.00 AET1431J88 0.22 0.00 0.01 242.0 0.21 427.0 1074.0 1,074
89.00 AET1424J89 0.06 0.00 0.01 11.0 0.04 62.0 0.0 0
89.00 AET1431J89 0.21 0.02 0.02 370.0 0.19 399.0 4.0 20
90.00 AET1424J90 0.24 0.20 0.01 30.0 0.04 75.0 10.0 10
90.00 AET1431J90 0.18 0.00 0.01 452.0 0.18 390.0 0.0 0
91.00 AET1424J91 0.04 0.00 0.01 32.0 0.03 33.0 0.0 0
91.00 AET1431J91 0.18 0.00 0.01 433.0 0.17 375.0 0.0 0
92.00 AET1424J92 0.04 0.00 0.01 20.0 0.03 21.0 0.0 0
92.00 AET1431J92 0.17 0.00 0.02 374.0 0.17 237.0 4.0 4
93.00 AET1424J93 0.04 0.00 0.01 14.0 0.03 13.0 0.0 0
93.00 AET1431J93 0.16 0.00 0.01 284.0 0.17 239.0 1.0 1
94.00 AET1424J94 0.17 0.04 0.01 20.0 0.03 13.0 462.0 452
94.00 AET1431J94 0.16 0.00 0.01 298.0 0.16 246.0 0.0 0
95.00 AET1424J95 0.03 0.00 0.01 31.0 0.03 21.0 0.0 0
95.00 AET1431J95 0.16 0.00 0.01 192.0 0.16 249.0 0.0 0
96.00 AET1424J96 0.05 0.01 0.01 20.0 0.03 13.0 76.0 809
96.00 AET1431J96 0.16 0.00 0.01 60.0 0.16 255.0 0.0 0
97.00 AET1424J97 0.04 0.01 0.01 37.0 0.03 23.0 1.0 1
97.00 AET1431J97 0.16 0.00 0.01 21.0 0.15 243.0 0.0 0
98.00 AET1424J98 0.03 0.00 0.01 30.0 0.03 23.0 0.0 0
98.00 AET1431J98 0.16 0.00 0.01 52.0 0.14 213.0 0.0 0
99.00 AET1424J99 0.03 0.00 0.01 10.0 0.03 23.0 1.0 1
99.00 AET1431J99 0.14 0.00 0.01 30.0 0.11 202.0 0.0 0
100.00 AET1424J100 0.03 0.00 0.01 10.0 0.03 23.0 0.0 0
100.00 AET1431J100 0.10 0.00 0.01 30.0 0.09 13.0 0.0 0
101.00 AET1424J101 0.03 0.00 0.01 21.0 0.03 34.0 0.0 0
101.00 AET1431J101 0.08 0.00 0.01 30.0 0.07 105.0 0.0 0
102.00 AET1424J102 0.03 0.00 0.01 10.0 0.03 44.0 0.0 0
105.00 AET1424J105 0.03 0.00 0.00 0.0 0.03 54.0 0.0 0
110.00 AET1424J110 0.03 0.00 0.00 0.0 0.03 54.0 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 54.0 0.0 0
49.00 AET1424V49 0.03 0.00 0.01 20.0 0.03 54.0 0.0 0
50.00 AET1424V50 0.03 0.00 0.01 20.0 0.03 44.0 0.0 0
55.00 AET1424V55 0.03 0.00 0.01 10.0 0.03 43.0 0.0 0
60.00 AET1424V60 0.03 0.00 0.01 38.0 0.03 46.0 0.0 0
65.00 AET1424V65 0.04 0.02 0.01 20.0 0.02 11.0 120.0 130
65.00 AET1431V65 0.02 0.00 0.02 175.0 0.19 300.0 0.0 0
66.50 AET1424V66.5 0.05 0.00 0.01 45.0 0.03 35.0 0.0 0
67.00 AET1424V67 0.06 0.00 0.02 36.0 0.04 105.0 0.0 0
67.50 AET1424V67.5 0.03 0.00 0.02 30.0 0.04 111.0 0.0 0
67.50 AET1431V67.5 0.21 0.17 0.01 243.0 0.22 426.0 10.0 10
68.00 AET1424V68 0.09 0.00 0.02 74.0 0.04 106.0 0.0 0
68.00 AET1431V68 0.05 0.00 0.01 217.0 0.22 403.0 0.0 0
68.50 AET1424V68.5 0.12 0.00 0.01 319.0 0.04 100.0 0.0 0
68.50 AET1431V68.5 0.05 0.00 0.02 218.0 0.23 411.0 0.0 0
69.00 AET1424V69 0.15 0.00 0.03 29.0 0.04 102.0 0.0 0
69.00 AET1431V69 0.06 0.00 0.02 248.0 0.22 360.0 0.0 0
69.50 AET1424V69.5 0.14 0.00 0.03 19.0 0.06 13.0 0.0 0
69.50 AET1431V69.5 0.07 0.00 0.02 272.0 0.25 424.0 0.0 0
70.00 AET1424V70 0.11 -0.03 0.05 20.0 0.08 176.0 100.0 166
70.00 AET1431V70 0.20 0.12 0.05 294.0 0.22 365.0 9.0 1,154
70.50 AET1424V70.5 0.57 0.41 0.05 50.0 0.13 361.0 47.0 47
70.50 AET1431V70.5 0.61 0.53 0.04 328.0 0.25 442.0 30.0 30
71.00 AET1424V71 0.70 0.55 0.05 41.0 0.14 429.0 9.0 8
71.00 AET1431V71 1.08 1.00 0.06 328.0 0.27 459.0 7.0 29
71.50 AET1424V71.5 0.84 0.68 0.01 86.0 0.14 360.0 63.0 63
71.50 AET1431V71.5 0.10 0.00 0.06 345.0 0.29 582.0 0.0 0
72.00 AET1424V72 0.34 0.18 0.01 107.0 0.14 445.0 1.0 22
72.00 AET1431V72 0.71 0.59 0.07 340.0 0.31 647.0 16.0 37
72.50 AET1424V72.5 0.38 0.22 0.02 70.0 0.14 417.0 8.0 10
72.50 AET1431V72.5 1.79 1.64 0.09 375.0 0.38 433.0 1.0 1
73.00 AET1424V73 0.70 0.53 0.02 94.0 0.15 408.0 9.0 49
73.00 AET1431V73 0.18 0.00 0.07 383.0 0.42 624.0 0.0 0
73.50 AET1424V73.5 0.31 0.13 0.05 42.0 0.15 498.0 108.0 106
73.50 AET1431V73.5 1.38 1.15 0.16 319.0 0.39 678.0 10.0 10
74.00 AET1424V74 2.77 2.58 0.07 63.0 0.16 501.0 3.0 19
74.00 AET1431V74 0.55 0.17 0.20 323.0 0.44 762.0 5.0 2,173
74.50 AET1424V74.5 0.08 -0.11 0.08 62.0 0.16 493.0 2.0 62
74.50 AET1431V74.5 0.39 -0.18 0.19 418.0 0.47 389.0 2.0 23
75.00 AET1424V75 0.05 -0.11 0.05 33.0 0.13 556.0 35.0 156
75.00 AET1431V75 0.45 -0.05 0.39 245.0 0.50 22.0 2.0 103
76.00 AET1424V76 0.38 0.33 0.05 421.0 0.15 595.0 34.0 149
76.00 AET1431V76 0.71 0.00 0.58 64.0 0.64 15.0 5.0 66
77.00 AET1424V77 0.39 0.14 0.01 502.0 0.18 536.0 34.0 71
77.00 AET1431V77 1.00 0.00 0.80 26.0 0.89 37.0 2.0 106
78.00 AET1424V78 0.20 -0.13 0.18 11.0 0.23 31.0 3.0 188
78.00 AET1431V78 1.90 0.38 1.13 193.0 1.23 21.0 200.0 1,222
79.00 AET1424V79 0.46 -0.62 0.52 23.0 0.61 10.0 4.0 78
79.00 AET1431V79 6.75 4.77 1.52 276.0 1.71 327.0 4.0 59
80.00 AET1424V80 1.65 0.00 1.13 249.0 1.59 759.0 1.0 61
80.00 AET1431V80 2.52 -0.16 2.11 148.0 2.23 42.0 4.0 78
81.00 AET1424V81 3.51 1.31 1.75 227.0 2.51 392.0 20.0 73
81.00 AET1431V81 2.83 -0.17 2.77 105.0 2.90 59.0 1.0 56
82.00 AET1424V82 3.36 0.00 2.70 230.0 3.50 393.0 2.0 53
82.00 AET1431V82 7.74 4.44 3.40 270.0 3.70 208.0 5.0 61
83.00 AET1424V83 4.37 0.00 3.70 181.0 4.45 347.0 2.0 7
83.00 AET1431V83 8.00 3.90 4.00 328.0 4.75 530.0 4.0 88
84.00 AET1424V84 5.11 0.36 4.70 88.0 5.40 87.0 5.0 47
84.00 AET1431V84 4.10 -0.85 4.90 329.0 5.65 508.0 10.0 29
85.00 AET1424V85 6.70 1.00 5.55 211.0 6.45 342.0 4.0 53
85.00 AET1431V85 3.75 -2.15 5.70 158.0 6.65 243.0 10.0 1
86.00 AET1424V86 5.25 -1.50 6.55 95.0 7.45 60.0 31.0 53
86.00 AET1431V86 5.00 -1.80 6.65 159.0 7.60 229.0 1.0 4
87.00 AET1424V87 14.51 6.71 7.60 85.0 8.50 135.0 1.0 2
87.00 AET1431V87 5.15 -2.65 7.60 135.0 8.60 226.0 1.0 1
88.00 AET1424V88 8.85 0.00 8.55 63.0 9.45 59.0 0.0 0
88.00 AET1431V88 5.95 -2.80 8.45 127.0 9.60 200.0 1.0 1
89.00 AET1424V89 9.90 0.00 9.30 91.0 10.85 53.0 0.0 0
89.00 AET1431V89 9.75 0.00 9.25 120.0 10.75 257.0 0.0 0
90.00 AET1424V90 8.75 -2.15 10.30 31.0 11.75 55.0 10.0 10
90.00 AET1431V90 10.75 0.00 10.05 116.0 12.05 158.0 0.0 0
91.00 AET1424V91 11.90 0.00 11.35 74.0 12.80 88.0 0.0 0
91.00 AET1431V91 11.75 0.00 11.30 145.0 12.90 236.0 0.0 0
92.00 AET1424V92 12.90 0.00 12.35 74.0 13.80 85.0 0.0 0
92.00 AET1431V92 12.75 0.00 12.30 151.0 13.80 267.0 0.0 0
93.00 AET1424V93 13.95 0.00 13.35 74.0 14.80 85.0 0.0 0
93.00 AET1431V93 13.70 0.00 13.05 78.0 14.90 138.0 0.0 0
94.00 AET1424V94 14.25 0.00 14.35 74.0 15.80 42.0 0.0 0
94.00 AET1431V94 14.70 0.00 14.10 76.0 15.85 138.0 0.0 0
95.00 AET1424V95 15.25 0.00 15.35 76.0 16.75 116.0 0.0 0
95.00 AET1431V95 15.70 0.00 15.10 76.0 16.85 138.0 0.0 0
96.00 AET1424V96 16.25 0.00 16.35 74.0 17.80 42.0 0.0 0
96.00 AET1431V96 16.75 0.00 16.15 76.0 17.85 138.0 0.0 0
97.00 AET1424V97 17.95 0.00 17.35 76.0 18.80 127.0 0.0 0
97.00 AET1431V97 17.80 0.00 17.00 13.0 18.90 10.0 0.0 0
98.00 AET1424V98 18.95 0.00 18.35 76.0 19.80 127.0 0.0 0
98.00 AET1431V98 18.80 0.00 18.10 10.0 19.90 40.0 0.0 0
99.00 AET1424V99 20.00 0.00 19.35 60.0 20.75 77.0 0.0 0
99.00 AET1431V99 19.85 0.00 19.20 48.0 20.85 58.0 0.0 0
100.00 AET1424V100 20.20 0.00 20.25 10.0 21.75 40.0 0.0 0
100.00 AET1431V100 20.85 0.00 20.10 40.0 21.85 40.0 0.0 0
101.00 AET1424V101 21.25 0.00 21.25 10.0 22.75 40.0 0.0 0
101.00 AET1431V101 21.90 0.00 21.15 10.0 22.80 40.0 0.0 0
102.00 AET1424V102 22.25 0.00 22.25 10.0 23.75 40.0 0.0 0
105.00 AET1424V105 25.95 0.00 25.25 10.0 26.75 40.0 0.0 0
110.00 AET1424V110 30.95 0.00 30.25 10.0 31.75 40.0 0.0 0