Aetna Inc $79.30

down -0.05


22/8/2014 11:34 AM  |  NYSE : AET  
Industries : Health Services / Health Care Plans
Last Trade: 79.30
Trade Time: Aug 22 11:34 AM Eastern Daylight Time
Change: -0.05 (-0.06 %)
Prev Close: 79.35
Open: 79.33
Bid: 79.27
Ask: 79.28
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 6%
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 AET1422H47 31.90 0.00 31.75 20.0 32.65 30.0 0.0 0
48.00 AET1422H48 30.90 0.00 30.75 20.0 31.65 76.0 0.0 0
49.00 AET1422H49 29.90 0.00 29.75 20.0 30.65 30.0 0.0 0
50.00 AET1422H50 28.90 0.00 28.75 20.0 29.65 76.0 0.0 0
55.00 AET1422H55 23.90 0.00 23.75 20.0 24.65 76.0 0.0 0
60.00 AET1422H60 18.90 0.00 18.75 37.0 19.65 76.0 0.0 0
65.00 AET1422H65 13.95 0.00 13.75 196.0 14.65 196.0 0.0 0
68.50 AET1422H68.5 10.45 0.00 10.25 217.0 11.15 229.0 0.0 0
69.00 AET1422H69 9.95 0.00 9.75 217.0 10.60 214.0 0.0 0
69.50 AET1422H69.5 9.45 0.00 9.25 158.0 10.05 151.0 0.0 0
70.00 AET1422H70 8.95 0.00 8.75 157.0 9.55 151.0 0.0 0
70.00 AET1429H70 8.95 0.00 9.00 155.0 9.55 269.0 0.0 0
70.50 AET1422H70.5 8.45 0.00 8.25 158.0 9.05 151.0 0.0 0
71.00 AET1422H71 7.95 0.00 7.75 158.0 8.55 213.0 0.0 0
71.00 AET1429H71 7.95 0.00 8.00 134.0 8.55 277.0 0.0 0
71.50 AET1422H71.5 5.10 -2.40 7.45 93.0 8.00 196.0 40.0 30
71.50 AET1429H71.5 7.45 0.00 7.50 131.0 8.05 266.0 0.0 0
72.00 AET1422H72 6.90 0.00 6.75 158.0 7.55 151.0 0.0 0
72.00 AET1429H72 4.15 -2.80 7.00 144.0 7.55 268.0 3.0 2
72.50 AET1422H72.5 6.65 0.25 6.25 148.0 7.05 213.0 5.0 4
72.50 AET1429H72.5 3.52 -3.03 6.35 253.0 7.10 293.0 1.0 21
73.00 AET1422H73 5.90 0.00 5.75 345.0 6.55 319.0 0.0 0
73.00 AET1429H73 5.95 0.00 5.85 257.0 6.60 273.0 0.0 0
73.50 AET1422H73.5 5.40 0.00 5.25 345.0 6.05 325.0 0.0 0
73.50 AET1429H73.5 2.98 -2.47 5.35 262.0 6.10 266.0 3.0 3
74.00 AET1422H74 5.20 0.30 5.05 102.0 5.45 141.0 3.0 13
74.00 AET1429H74 3.25 -1.80 4.85 242.0 5.65 390.0 3.0 3
74.50 AET1422H74.5 4.45 0.00 4.25 517.0 5.00 470.0 0.0 0
74.50 AET1429H74.5 4.50 0.00 4.35 257.0 5.10 320.0 0.0 0
75.00 AET1422H75 1.97 -2.03 3.80 498.0 4.50 455.0 1.0 18
75.00 AET1429H75 2.69 -1.41 3.85 252.0 4.60 438.0 1.0 8
76.00 AET1422H76 3.07 0.07 2.80 521.0 3.50 541.0 1.0 76
76.00 AET1429H76 3.30 0.20 2.90 266.0 3.65 422.0 6.0 53
77.00 AET1422H77 2.38 0.00 1.80 592.0 2.52 473.0 5.0 66
77.00 AET1429H77 2.55 0.00 2.16 316.0 2.70 254.0 5.0 17
78.00 AET1422H78 1.16 -0.40 1.20 6.0 1.46 444.0 5.0 117
78.00 AET1429H78 1.55 -0.04 1.45 216.0 1.63 362.0 2.0 113
79.00 AET1422H79 0.33 -0.33 0.27 79.0 0.42 445.0 23.0 484
79.00 AET1429H79 0.84 -0.08 0.80 80.0 0.87 44.0 23.0 520
80.00 AET1422H80 0.22 0.01 0.01 7.0 0.13 467.0 54.0 591
80.00 AET1429H80 0.38 -0.26 0.34 8.0 0.40 20.0 74.0 650
81.00 AET1422H81 0.03 -0.10 0.01 20.0 0.13 470.0 50.0 125
81.00 AET1429H81 0.17 -0.13 0.11 427.0 0.21 420.0 1.0 53
82.00 AET1422H82 0.02 -0.10 0.02 3.0 0.09 115.0 3.0 200
82.00 AET1429H82 0.08 0.04 0.02 453.0 0.14 152.0 1.0 117
83.00 AET1422H83 0.02 -0.06 0.02 3.0 0.04 100.0 3.0 44
83.00 AET1429H83 0.05 -0.01 0.01 257.0 0.07 51.0 3.0 704
84.00 AET1422H84 0.02 -0.02 0.01 1.0 0.03 49.0 3.0 20
84.00 AET1429H84 0.05 0.00 0.05 36.0 0.06 92.0 8.0 513
85.00 AET1422H85 0.05 0.01 0.01 1.0 0.04 119.0 10.0 228
85.00 AET1429H85 0.05 0.00 0.05 21.0 0.06 40.0 74.0 285
86.00 AET1422H86 0.38 0.35 0.01 10.0 0.04 134.0 1.0 12
86.00 AET1429H86 0.22 0.11 0.01 1.0 0.05 149.0 23.0 16
87.00 AET1422H87 0.84 0.81 0.01 20.0 0.14 322.0 3.0 12
87.00 AET1429H87 0.14 0.04 0.01 10.0 0.05 133.0 20.0 42
88.00 AET1422H88 0.22 0.19 0.02 1.0 0.03 54.0 30.0 34
88.00 AET1429H88 0.84 0.75 0.01 10.0 0.05 88.0 18.0 18
89.00 AET1422H89 0.03 0.00 0.01 10.0 0.03 50.0 30.0 30
89.00 AET1429H89 0.74 0.67 0.01 10.0 0.05 60.0 10.0 85
90.00 AET1422H90 0.03 0.00 0.01 10.0 0.03 65.0 0.0 0
90.00 AET1429H90 0.41 0.35 0.01 10.0 0.05 62.0 17.0 17
91.00 AET1422H91 0.03 0.00 0.01 10.0 0.03 65.0 0.0 0
91.00 AET1429H91 0.04 0.00 0.01 10.0 0.04 68.0 0.0 0
92.00 AET1422H92 0.03 0.00 0.01 10.0 0.03 65.0 0.0 0
92.00 AET1429H92 0.04 0.00 0.01 10.0 0.04 97.0 0.0 0
93.00 AET1422H93 0.03 0.00 0.01 10.0 0.03 59.0 0.0 0
93.00 AET1429H93 0.04 0.00 0.01 1.0 0.04 105.0 0.0 0
94.00 AET1422H94 0.03 0.00 0.01 10.0 0.03 58.0 0.0 0
94.00 AET1429H94 0.04 0.00 0.01 1.0 0.04 107.0 0.0 0
95.00 AET1422H95 0.03 0.00 0.01 10.0 0.03 57.0 0.0 0
95.00 AET1429H95 0.03 0.00 0.01 1.0 0.03 51.0 0.0 0
96.00 AET1422H96 0.03 0.00 0.01 10.0 0.03 57.0 0.0 0
96.00 AET1429H96 0.03 0.00 0.01 10.0 0.03 13.0 0.0 0
97.00 AET1422H97 0.03 0.00 0.01 10.0 0.03 57.0 0.0 0
97.00 AET1429H97 0.03 0.00 0.01 10.0 0.04 108.0 0.0 0
98.00 AET1422H98 0.03 0.00 0.01 10.0 0.03 57.0 0.0 0
99.00 AET1422H99 0.03 0.00 0.01 10.0 0.03 55.0 0.0 0
100.00 AET1422H100 0.03 0.00 0.00 0.0 0.03 56.0 0.0 0
101.00 AET1422H101 0.03 0.00 0.00 0.0 0.03 55.0 0.0 0
105.00 AET1422H105 0.03 0.00 0.00 0.0 0.03 54.0 0.0 0
110.00 AET1422H110 0.03 0.00 0.00 0.0 0.03 53.0 0.0 0
115.00 AET1422H115 0.03 0.00 0.00 0.0 0.03 43.0 0.0 0

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 AET1422T47 0.03 0.00 0.00 0.0 0.03 43.0 0.0 0
48.00 AET1422T48 0.03 0.00 0.00 0.0 0.03 41.0 0.0 0
49.00 AET1422T49 0.03 0.00 0.00 0.0 0.03 41.0 0.0 0
50.00 AET1422T50 0.03 0.00 0.00 0.0 0.03 53.0 0.0 0
55.00 AET1422T55 0.03 0.00 0.00 0.0 0.03 53.0 0.0 0
60.00 AET1422T60 0.03 0.00 0.01 1.0 0.03 53.0 0.0 0
65.00 AET1422T65 0.03 0.00 0.01 1.0 0.03 57.0 0.0 0
68.50 AET1422T68.5 0.03 0.00 0.01 10.0 0.03 64.0 2.0 4
69.00 AET1422T69 0.03 0.00 0.01 10.0 0.03 64.0 0.0 0
69.50 AET1422T69.5 0.03 0.00 0.01 10.0 0.03 64.0 0.0 0
70.00 AET1422T70 0.05 0.02 0.01 10.0 0.03 64.0 10.0 10
70.00 AET1429T70 0.03 0.00 0.01 52.0 0.14 331.0 11.0 14
70.50 AET1422T70.5 0.03 0.00 0.01 10.0 0.03 52.0 0.0 0
71.00 AET1422T71 0.03 0.00 0.01 10.0 0.03 63.0 0.0 0
71.00 AET1429T71 0.04 0.03 0.01 67.0 0.14 213.0 8.0 8
71.50 AET1422T71.5 0.05 0.02 0.01 10.0 0.04 108.0 10.0 10
71.50 AET1429T71.5 0.04 0.03 0.01 79.0 0.14 211.0 10.0 10
72.00 AET1422T72 0.32 0.29 0.01 10.0 0.04 127.0 2.0 2
72.00 AET1429T72 0.05 0.04 0.01 70.0 0.14 288.0 2.0 2
72.50 AET1422T72.5 0.38 0.35 0.01 33.0 0.04 130.0 5.0 5
72.50 AET1429T72.5 0.30 0.29 0.01 67.0 0.15 304.0 2.0 20
73.00 AET1422T73 0.37 0.33 0.01 34.0 0.04 119.0 15.0 55
73.00 AET1429T73 0.04 0.03 0.01 101.0 0.14 185.0 10.0 48
73.50 AET1422T73.5 0.46 0.42 0.01 49.0 0.04 80.0 231.0 230
73.50 AET1429T73.5 0.68 0.49 0.01 104.0 0.14 143.0 16.0 19
74.00 AET1422T74 0.40 0.36 0.01 11.0 0.04 115.0 232.0 232
74.00 AET1429T74 1.15 1.00 0.01 153.0 0.15 324.0 2.0 18
74.50 AET1422T74.5 0.33 0.27 0.01 48.0 0.04 127.0 20.0 150
74.50 AET1429T74.5 0.42 0.41 0.01 372.0 0.17 296.0 1.0 263
75.00 AET1422T75 0.02 0.00 0.02 1.0 0.04 120.0 1.0 52
75.00 AET1429T75 0.20 0.18 0.01 448.0 0.10 72.0 8.0 2,357
76.00 AET1422T76 0.02 -0.11 0.02 4.0 0.07 184.0 4.0 95
76.00 AET1429T76 0.12 0.08 0.03 415.0 0.13 37.0 11.0 251
77.00 AET1422T77 0.05 -0.08 0.01 59.0 0.08 271.0 6.0 97
77.00 AET1429T77 0.12 -0.02 0.10 187.0 0.15 40.0 1.0 104
78.00 AET1422T78 0.20 0.19 0.01 116.0 0.14 369.0 23.0 86
78.00 AET1429T78 0.35 0.00 0.25 93.0 0.30 62.0 5.0 44
79.00 AET1422T79 0.17 0.00 0.05 79.0 0.12 581.0 52.0 70
79.00 AET1429T79 0.55 0.00 0.55 99.0 0.63 401.0 89.0 122
80.00 AET1422T80 0.51 0.00 0.57 317.0 1.12 585.0 5.0 77
80.00 AET1429T80 1.17 0.12 1.09 21.0 1.16 77.0 49.0 20
81.00 AET1422T81 1.12 -0.12 1.53 352.0 2.22 457.0 44.0 38
81.00 AET1429T81 2.15 0.40 1.73 339.0 2.32 571.0 28.0 30
82.00 AET1422T82 2.22 0.00 2.49 527.0 3.25 541.0 0.0 0
82.00 AET1429T82 3.00 0.66 2.57 193.0 3.30 433.0 42.0 42
83.00 AET1422T83 4.15 0.95 3.50 303.0 4.25 522.0 1.0 15
83.00 AET1429T83 4.20 0.90 3.55 204.0 4.25 388.0 1.0 33
84.00 AET1422T84 5.20 1.00 4.50 54.0 5.30 82.0 15.0 22
84.00 AET1429T84 4.60 0.30 4.50 203.0 5.30 414.0 1.0 13
85.00 AET1422T85 6.15 0.95 5.45 60.0 6.25 66.0 7.0 12
85.00 AET1429T85 5.60 0.35 5.45 179.0 6.25 233.0 5.0 34
86.00 AET1422T86 7.30 1.10 6.45 150.0 7.25 157.0 10.0 7
86.00 AET1429T86 3.75 -2.50 6.45 179.0 7.25 241.0 3.0 15
87.00 AET1422T87 10.31 3.11 7.45 200.0 8.25 217.0 10.0 2
87.00 AET1429T87 5.25 -1.95 7.45 60.0 8.25 104.0 3.0 13
88.00 AET1422T88 8.20 0.00 8.45 136.0 9.25 157.0 0.0 0
88.00 AET1429T88 7.95 0.00 8.45 51.0 9.25 117.0 0.0 0
89.00 AET1422T89 8.25 -0.95 9.45 150.0 10.25 157.0 9.0 6
89.00 AET1429T89 9.00 0.00 9.45 41.0 10.25 87.0 0.0 0
90.00 AET1422T90 10.05 0.00 10.35 222.0 11.25 216.0 0.0 0
90.00 AET1429T90 10.00 0.00 10.30 42.0 11.30 69.0 0.0 0
91.00 AET1422T91 11.05 0.00 11.35 222.0 12.25 216.0 0.0 0
91.00 AET1429T91 11.05 0.00 11.35 23.0 12.05 92.0 0.0 0
92.00 AET1422T92 12.15 0.00 12.35 35.0 13.25 35.0 0.0 0
92.00 AET1429T92 12.05 0.00 12.35 21.0 13.25 16.0 0.0 0
93.00 AET1422T93 13.05 0.00 13.35 35.0 14.25 35.0 0.0 0
93.00 AET1429T93 13.05 0.00 13.35 30.0 14.25 28.0 0.0 0
94.00 AET1422T94 14.05 0.00 14.35 180.0 15.25 195.0 0.0 0
94.00 AET1429T94 14.10 0.00 14.35 21.0 15.25 42.0 0.0 0
95.00 AET1422T95 15.05 0.00 15.35 80.0 16.25 82.0 0.0 0
95.00 AET1429T95 13.10 -1.95 15.35 30.0 16.30 30.0 1.0 1
96.00 AET1422T96 16.05 0.00 16.35 80.0 17.25 82.0 0.0 0
96.00 AET1429T96 16.05 0.00 16.35 21.0 17.25 42.0 0.0 0
97.00 AET1422T97 17.05 0.00 17.35 80.0 18.25 82.0 0.0 0
97.00 AET1429T97 17.05 0.00 17.35 21.0 18.25 42.0 0.0 0
98.00 AET1422T98 18.05 0.00 18.10 11.0 19.25 22.0 0.0 0
99.00 AET1422T99 19.05 0.00 19.35 22.0 20.50 11.0 0.0 0
100.00 AET1422T100 20.05 0.00 20.35 20.0 21.25 20.0 0.0 0
101.00 AET1422T101 21.05 0.00 21.35 22.0 22.50 11.0 0.0 0
105.00 AET1422T105 25.05 0.00 25.35 22.0 26.50 11.0 0.0 0
110.00 AET1422T110 30.05 0.00 30.35 20.0 31.25 20.0 0.0 0
115.00 AET1422T115 35.05 0.00 35.60 16.0 36.00 16.0 0.0 0
Trading Center