$86.91 +0.30 (0.35%) Aetna Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 86.91
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.30 (0.35%)
Prev Close: 86.61
Open: 86.89
Bid: 86.50
Ask: 87.50
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 AET1428K49 36.05 0.00 36.10 1.0 39.50 10.0 0.0 0
50.00 AET1428K50 35.05 0.00 35.10 1.0 38.50 10.0 0.0 0
55.00 AET1428K55 21.55 -9.05 30.10 128.0 32.55 56.0 19.0 19
60.00 AET1428K60 26.20 0.00 25.05 21.0 28.50 11.0 0.0 0
65.00 AET1428K65 21.20 0.00 20.85 1.0 22.65 26.0 0.0 0
67.50 AET1428K67.5 18.70 0.00 18.35 1.0 20.15 26.0 0.0 0
68.00 AET1428K68 18.20 0.00 17.85 1.0 19.65 26.0 0.0 0
68.50 AET1428K68.5 17.70 0.00 17.35 1.0 19.15 26.0 0.0 0
69.00 AET1428K69 17.20 0.00 16.85 1.0 18.65 26.0 0.0 0
69.50 AET1428K69.5 16.70 0.00 16.35 1.0 18.15 26.0 0.0 0
70.00 AET1428K70 11.00 -5.20 15.20 98.0 18.35 14.0 2.0 2
70.50 AET1428K70.5 15.75 0.00 14.60 10.0 17.90 24.0 0.0 0
71.00 AET1428K71 15.72 0.47 14.10 10.0 17.40 24.0 5.0 5
71.50 AET1428K71.5 4.80 -9.95 14.55 1.0 16.40 1.0 15.0 15
72.00 AET1428K72 14.15 0.00 13.50 1.0 16.15 25.0 0.0 0
72.50 AET1428K72.5 13.65 0.00 12.60 10.0 16.00 10.0 0.0 0
73.00 AET1428K73 11.17 -2.08 12.30 45.0 15.30 30.0 20.0 20
73.50 AET1428K73.5 6.05 -6.70 11.70 128.0 15.00 128.0 1.0 1
74.00 AET1428K74 5.25 -7.00 12.00 30.0 13.55 19.0 4.0 3
74.50 AET1428K74.5 3.65 -8.10 11.50 38.0 13.05 1.0 5.0 5
75.00 AET1428K75 4.75 -6.50 10.95 26.0 12.55 1.0 1.0 10
76.00 AET1428K76 3.10 -7.10 10.25 57.0 11.50 77.0 1.0 24
77.00 AET1428K77 9.76 0.61 8.95 47.0 10.55 74.0 5.0 21
78.00 AET1428K78 5.95 -2.20 8.25 35.0 9.35 175.0 20.0 20
79.00 AET1428K79 3.83 -3.62 7.20 96.0 8.50 445.0 30.0 34
80.00 AET1428K80 7.05 0.60 6.40 359.0 7.50 380.0 20.0 52
81.00 AET1428K81 3.95 -1.50 5.40 69.0 6.35 352.0 2.0 23
82.00 AET1428K82 6.10 1.65 4.45 64.0 5.35 466.0 1.0 19
83.00 AET1428K83 2.85 -0.60 3.45 169.0 4.45 494.0 10.0 26
84.00 AET1428K84 2.41 -0.08 2.47 321.0 3.45 509.0 10.0 56
85.00 AET1428K85 1.82 0.00 1.54 314.0 2.39 612.0 10.0 149
86.00 AET1428K86 1.25 0.44 0.66 463.0 1.16 602.0 27.0 59
87.00 AET1428K87 0.17 -0.08 0.15 440.0 0.30 65.0 6.0 99
88.00 AET1428K88 0.10 0.03 0.01 219.0 0.15 405.0 2.0 111
89.00 AET1428K89 0.42 0.41 0.01 98.0 0.14 431.0 5.0 5
90.00 AET1428K90 0.32 0.18 0.01 275.0 0.15 303.0 38.0 45
91.00 AET1428K91 0.14 0.00 0.02 132.0 0.09 207.0 0.0 0
92.00 AET1428K92 0.14 0.00 0.01 92.0 0.04 13.0 0.0 0
93.00 AET1428K93 0.13 0.00 0.01 10.0 0.04 102.0 0.0 0
94.00 AET1428K94 0.08 0.00 0.01 1.0 0.03 55.0 0.0 0
95.00 AET1428K95 0.05 0.00 0.01 1.0 0.03 53.0 0.0 0
96.00 AET1428K96 0.04 0.00 0.01 136.0 0.03 46.0 0.0 0
97.00 AET1428K97 0.04 0.00 0.00 0.0 0.03 42.0 0.0 0
98.00 AET1428K98 0.03 0.00 0.00 0.0 0.03 48.0 0.0 0
99.00 AET1428K99 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
100.00 AET1428K100 0.03 0.00 0.01 69.0 0.03 48.0 0.0 0
105.00 AET1428K105 0.03 0.00 0.00 0.0 0.03 58.0 0.0 0
110.00 AET1428K110 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
115.00 AET1428K115 0.03 0.00 0.00 0.0 0.03 46.0 0.0 0
120.00 AET1428K120 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
125.00 AET1428K125 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 AET1428W49 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
50.00 AET1428W50 0.03 0.00 0.00 0.0 0.03 35.0 0.0 0
55.00 AET1428W55 0.03 0.00 0.01 10.0 0.03 45.0 0.0 0
60.00 AET1428W60 0.03 0.00 0.01 10.0 0.03 35.0 0.0 0
65.00 AET1428W65 0.03 0.00 0.01 68.0 0.03 48.0 0.0 0
67.50 AET1428W67.5 0.05 0.02 0.01 23.0 0.03 60.0 10.0 10
68.00 AET1428W68 0.03 0.00 0.01 20.0 0.03 59.0 0.0 0
68.50 AET1428W68.5 0.03 0.00 0.01 30.0 0.03 57.0 0.0 0
69.00 AET1428W69 0.03 0.00 0.01 10.0 0.03 59.0 0.0 0
69.50 AET1428W69.5 0.03 0.00 0.01 10.0 0.03 57.0 0.0 0
70.00 AET1428W70 1.35 1.32 0.01 10.0 0.03 67.0 15.0 16
70.50 AET1428W70.5 0.03 0.00 0.01 10.0 0.03 60.0 0.0 0
71.00 AET1428W71 0.49 0.46 0.01 10.0 0.03 62.0 7.0 12
71.50 AET1428W71.5 0.03 0.00 0.01 10.0 0.03 49.0 0.0 0
72.00 AET1428W72 0.03 0.00 0.01 10.0 0.03 60.0 0.0 0
72.50 AET1428W72.5 0.03 0.00 0.01 10.0 0.03 49.0 0.0 0
73.00 AET1428W73 0.39 0.36 0.01 10.0 0.03 37.0 3.0 6
73.50 AET1428W73.5 0.42 0.39 0.01 10.0 0.03 37.0 34.0 34
74.00 AET1428W74 0.44 0.41 0.01 10.0 0.03 37.0 22.0 20
74.50 AET1428W74.5 0.63 0.60 0.01 10.0 0.03 32.0 20.0 21
75.00 AET1428W75 2.69 2.65 0.01 10.0 0.03 69.0 3.0 3
76.00 AET1428W76 0.05 0.01 0.01 150.0 0.03 49.0 10.0 41
77.00 AET1428W77 0.30 0.26 0.01 308.0 0.03 34.0 20.0 24
78.00 AET1428W78 0.23 0.17 0.01 427.0 0.03 43.0 5.0 35
79.00 AET1428W79 0.02 -0.11 0.02 7.0 0.03 33.0 52.0 119
80.00 AET1428W80 0.10 -0.04 0.03 250.0 0.04 94.0 6.0 27
81.00 AET1428W81 0.07 -0.07 0.06 228.0 0.05 126.0 11.0 13
82.00 AET1428W82 0.10 -0.04 0.01 49.0 0.14 401.0 9.0 37
83.00 AET1428W83 1.22 1.08 0.01 195.0 0.14 476.0 10.0 19
84.00 AET1428W84 0.06 0.00 0.04 59.0 0.14 565.0 2.0 49
85.00 AET1428W85 0.11 0.00 0.01 24.0 0.11 184.0 1.0 75
86.00 AET1428W86 0.20 0.00 0.06 78.0 0.13 215.0 3.0 81
87.00 AET1428W87 0.55 0.00 0.32 120.0 0.44 88.0 3.0 14
88.00 AET1428W88 1.33 0.60 0.99 284.0 1.53 611.0 12.0 33
89.00 AET1428W89 2.16 0.60 2.07 127.0 2.54 675.0 12.0 33
90.00 AET1428W90 2.35 0.00 2.73 147.0 3.55 335.0 0.0 0
91.00 AET1428W91 3.35 0.00 3.35 77.0 4.60 753.0 0.0 0
92.00 AET1428W92 4.35 0.00 4.85 78.0 5.60 576.0 0.0 0
93.00 AET1428W93 5.25 0.00 5.75 21.0 6.60 465.0 0.0 0
94.00 AET1428W94 6.35 0.00 6.50 35.0 7.60 466.0 0.0 0
95.00 AET1428W95 7.45 0.00 7.50 34.0 8.60 34.0 0.0 0
96.00 AET1428W96 8.45 0.00 8.50 38.0 9.60 569.0 0.0 0
97.00 AET1428W97 9.40 0.00 9.45 25.0 10.60 544.0 0.0 0
98.00 AET1428W98 10.45 0.00 10.15 11.0 11.60 557.0 0.0 0
99.00 AET1428W99 11.40 0.00 11.15 11.0 12.60 566.0 0.0 0
100.00 AET1428W100 12.45 0.00 11.45 98.0 14.55 24.0 0.0 0
105.00 AET1428W105 17.45 0.00 16.45 35.0 19.55 24.0 0.0 0
110.00 AET1428W110 22.45 0.00 21.45 1.0 24.85 20.0 0.0 0
115.00 AET1428W115 27.45 0.00 26.35 1.0 29.90 98.0 0.0 0
120.00 AET1428W120 32.45 0.00 31.35 1.0 34.90 98.0 0.0 0
125.00 AET1428W125 36.70 0.00 36.35 21.0 39.90 20.0 0.0 0