Aetna Inc $82.19

up +0.27


29/8/2014 03:35 PM  |  NYSE : AET  
Industries : Health Services / Health Care Plans
Last Trade: 82.19
Trade Time: Aug 29 03:35 PM Eastern Daylight Time
Change: 0.27 (0.33 %)
Prev Close: 81.92
Open: 82.07
Bid: 82.15
Ask: 82.16
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 8%
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 AET1429H48 33.50 0.00 33.95 16.0 34.85 16.0 0.0 0
49.00 AET1429H49 32.45 0.00 32.95 16.0 33.85 16.0 0.0 0
50.00 AET1429H50 31.45 0.00 31.95 31.0 32.50 118.0 0.0 0
55.00 AET1429H55 26.45 0.00 27.00 13.0 27.50 20.0 0.0 0
60.00 AET1429H60 21.45 0.00 21.60 1.0 22.85 20.0 0.0 0
65.00 AET1429H65 16.45 0.00 16.75 1.0 17.50 20.0 0.0 0
70.00 AET1429H70 11.45 0.00 11.70 1.0 12.50 118.0 0.0 0
70.50 AET1429H70.5 10.95 0.00 11.50 48.0 12.00 75.0 0.0 0
71.00 AET1429H71 10.45 0.00 11.00 48.0 11.50 75.0 0.0 0
71.50 AET1429H71.5 9.95 0.00 10.50 38.0 11.00 151.0 0.0 0
72.00 AET1429H72 4.15 -5.30 9.95 38.0 10.50 143.0 3.0 2
72.50 AET1429H72.5 3.52 -5.78 9.50 43.0 10.00 151.0 1.0 21
73.00 AET1429H73 8.45 0.00 9.00 44.0 9.50 65.0 0.0 0
73.50 AET1429H73.5 2.98 -4.97 8.50 44.0 9.00 61.0 3.0 3
74.00 AET1429H74 3.25 -4.30 8.00 43.0 8.50 69.0 3.0 2
74.50 AET1429H74.5 6.95 0.00 7.50 44.0 8.00 65.0 0.0 0
75.00 AET1429H75 2.69 -2.51 7.00 54.0 7.50 69.0 1.0 8
76.00 AET1429H76 6.00 0.25 6.05 45.0 6.45 47.0 5.0 52
77.00 AET1429H77 1.75 -3.05 5.00 66.0 5.85 187.0 11.0 30
78.00 AET1429H78 4.85 1.01 4.00 338.0 4.40 240.0 6.0 109
79.00 AET1429H79 3.25 0.45 3.00 509.0 3.85 716.0 3.0 561
80.00 AET1429H80 2.57 0.72 2.03 83.0 2.56 676.0 22.0 715
81.00 AET1429H81 1.36 0.45 1.03 413.0 1.36 573.0 31.0 177
82.00 AET1429H82 0.18 -0.19 0.03 156.0 0.36 728.0 142.0 192
83.00 AET1429H83 0.01 -0.02 0.01 10.0 0.01 13.0 962.0 716
84.00 AET1429H84 0.04 0.00 0.04 1.0 0.03 43.0 114.0 483
85.00 AET1429H85 0.02 -0.06 0.05 21.0 0.03 33.0 2.0 285
86.00 AET1429H86 0.22 0.17 0.01 1.0 0.03 87.0 23.0 16
87.00 AET1429H87 0.14 0.10 0.01 10.0 0.03 90.0 20.0 42
88.00 AET1429H88 0.84 0.81 0.01 10.0 0.03 60.0 18.0 18
89.00 AET1429H89 0.74 0.71 0.01 10.0 0.03 30.0 10.0 85
90.00 AET1429H90 0.41 0.38 0.01 10.0 0.03 20.0 17.0 17
91.00 AET1429H91 0.03 0.00 0.01 10.0 0.03 80.0 0.0 0
92.00 AET1429H92 0.03 0.00 0.01 10.0 0.03 76.0 0.0 0
93.00 AET1429H93 0.03 0.00 0.01 1.0 0.03 90.0 0.0 0
94.00 AET1429H94 0.03 0.00 0.01 1.0 0.03 86.0 0.0 0
95.00 AET1429H95 0.03 0.00 0.01 1.0 0.03 86.0 0.0 0
96.00 AET1429H96 0.03 0.00 0.01 10.0 0.03 90.0 0.0 0
97.00 AET1429H97 0.03 0.00 0.01 10.0 0.03 89.0 0.0 0
100.00 AET1429H100 0.03 0.00 0.00 0.0 0.03 90.0 0.0 0
105.00 AET1429H105 0.03 0.00 0.00 0.0 0.03 73.0 0.0 0
110.00 AET1429H110 0.03 0.00 0.00 0.0 0.03 73.0 0.0 0
115.00 AET1429H115 0.03 0.00 0.00 0.0 0.03 76.0 0.0 0

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 AET1429T48 0.03 0.00 0.00 0.0 0.03 76.0 0.0 0
49.00 AET1429T49 0.03 0.00 0.00 0.0 0.03 76.0 0.0 0
50.00 AET1429T50 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
55.00 AET1429T55 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
60.00 AET1429T60 0.03 0.00 0.00 0.0 0.03 75.0 0.0 0
65.00 AET1429T65 0.03 0.00 0.01 1.0 0.03 75.0 0.0 0
70.00 AET1429T70 0.03 0.00 0.01 52.0 0.03 102.0 11.0 14
70.50 AET1429T70.5 0.03 0.00 0.01 10.0 0.03 90.0 0.0 0
71.00 AET1429T71 0.04 0.01 0.01 52.0 0.03 99.0 8.0 8
71.50 AET1429T71.5 0.04 0.01 0.01 62.0 0.03 90.0 10.0 10
72.00 AET1429T72 0.05 0.02 0.01 51.0 0.03 90.0 2.0 2
72.50 AET1429T72.5 0.30 0.27 0.01 61.0 0.03 100.0 2.0 20
73.00 AET1429T73 0.04 0.01 0.01 63.0 0.03 87.0 10.0 58
73.50 AET1429T73.5 0.68 0.65 0.01 91.0 0.03 65.0 8.0 19
74.00 AET1429T74 1.15 1.12 0.01 218.0 0.03 65.0 2.0 18
74.50 AET1429T74.5 0.42 0.39 0.01 312.0 0.03 46.0 1.0 263
75.00 AET1429T75 0.13 0.10 0.01 333.0 0.03 90.0 5.0 2,355
76.00 AET1429T76 0.10 0.06 0.01 227.0 0.03 30.0 1.0 251
77.00 AET1429T77 0.17 0.13 0.02 195.0 0.03 65.0 4.0 107
78.00 AET1429T78 0.09 -0.03 0.04 21.0 0.03 85.0 1.0 70
79.00 AET1429T79 0.03 -0.01 0.02 21.0 0.03 90.0 15.0 158
80.00 AET1429T80 0.08 0.07 0.01 490.0 0.01 10.0 5.0 102
81.00 AET1429T81 0.37 0.34 0.03 334.0 0.01 100.0 2.0 43
82.00 AET1429T82 0.05 -0.36 0.01 48.0 0.04 11.0 45.0 58
83.00 AET1429T83 1.96 1.19 0.31 614.0 0.96 141.0 1.0 33
84.00 AET1429T84 4.60 2.92 1.12 373.0 1.99 99.0 1.0 13
85.00 AET1429T85 5.60 2.91 2.14 153.0 2.99 33.0 5.0 25
86.00 AET1429T86 3.75 0.05 3.15 138.0 4.00 34.0 3.0 14
87.00 AET1429T87 5.25 0.60 4.15 34.0 5.00 21.0 3.0 10
88.00 AET1429T88 5.65 0.00 5.15 73.0 6.00 21.0 0.0 0
89.00 AET1429T89 6.65 0.00 6.15 40.0 7.00 40.0 0.0 0
90.00 AET1429T90 7.65 0.00 7.15 40.0 8.00 32.0 0.0 0
91.00 AET1429T91 8.65 0.00 8.15 75.0 9.00 52.0 0.0 0
92.00 AET1429T92 9.65 0.00 9.15 162.0 10.00 37.0 0.0 0
93.00 AET1429T93 10.65 0.00 10.15 192.0 11.00 41.0 0.0 0
94.00 AET1429T94 11.40 0.00 11.15 192.0 12.00 41.0 0.0 0
95.00 AET1429T95 13.10 0.70 11.25 31.0 13.35 10.0 1.0 1
96.00 AET1429T96 13.40 0.00 12.80 1.0 14.25 27.0 0.0 0
97.00 AET1429T97 14.40 0.00 13.80 1.0 15.25 27.0 0.0 0
100.00 AET1429T100 17.65 0.00 17.15 55.0 18.00 10.0 0.0 0
105.00 AET1429T105 22.65 0.00 22.15 55.0 23.00 10.0 0.0 0
110.00 AET1429T110 27.65 0.00 27.15 55.0 28.00 10.0 0.0 0
115.00 AET1429T115 32.35 0.00 32.15 20.0 33.05 13.0 0.0 0
Trading Center