$78.09 0.00 (0.00%) Aetna Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 78.09
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 78.09
Open: 78.82
Bid: 73.92
Ask: 81.62
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 AET1424J47 30.85 0.00 30.85 27.0 32.05 30.0 0.0 0
48.00 AET1424J48 29.90 0.00 29.90 40.0 31.05 60.0 0.0 0
49.00 AET1424J49 28.90 0.00 28.90 40.0 30.05 60.0 0.0 0
50.00 AET1424J50 27.90 0.00 27.90 40.0 29.10 66.0 0.0 0
55.00 AET1424J55 22.90 0.00 22.90 40.0 24.05 11.0 0.0 0
60.00 AET1424J60 17.90 0.00 17.90 40.0 19.10 66.0 0.0 0
65.00 AET1424J65 9.00 -3.85 12.85 69.0 14.15 40.0 1.0 1
65.00 AET1431J65 12.70 0.00 12.70 88.0 14.35 247.0 0.0 0
66.50 AET1424J66.5 7.90 -3.45 11.35 47.0 12.60 138.0 2.0 2
67.00 AET1424J67 10.85 0.00 10.85 117.0 12.00 291.0 0.0 0
67.50 AET1424J67.5 6.95 -3.50 10.45 34.0 11.50 958.0 5.0 5
67.50 AET1431J67.5 10.25 0.00 10.25 128.0 11.90 275.0 0.0 0
68.00 AET1424J68 6.85 -3.10 9.95 141.0 11.00 958.0 10.0 10
68.00 AET1431J68 9.75 0.00 9.75 112.0 11.40 265.0 0.0 0
68.50 AET1424J68.5 9.40 0.00 9.40 112.0 10.50 476.0 0.0 0
68.50 AET1431J68.5 7.15 -2.10 9.25 112.0 10.90 267.0 10.0 10
69.00 AET1424J69 5.90 -3.05 8.95 101.0 10.00 499.0 10.0 10
69.00 AET1431J69 6.30 -2.50 8.80 112.0 10.40 267.0 5.0 5
69.50 AET1424J69.5 5.55 -2.85 8.40 54.0 9.50 975.0 10.0 10
69.50 AET1431J69.5 5.90 -2.35 8.25 130.0 9.90 291.0 1.0 1
70.00 AET1424J70 4.35 -3.60 7.95 85.0 9.30 259.0 11.0 11
70.00 AET1431J70 7.80 0.00 7.80 136.0 9.40 338.0 0.0 0
70.50 AET1424J70.5 7.40 0.00 7.40 98.0 8.80 482.0 0.0 0
70.50 AET1431J70.5 5.10 -2.15 7.25 139.0 8.95 352.0 10.0 10
71.00 AET1424J71 7.30 0.45 6.85 153.0 8.30 407.0 14.0 24
71.00 AET1431J71 6.85 0.00 6.85 153.0 8.45 351.0 0.0 0
71.50 AET1424J71.5 4.90 -1.35 6.25 196.0 7.80 478.0 1.0 44
71.50 AET1431J71.5 6.40 0.00 6.40 154.0 7.95 336.0 0.0 0
72.00 AET1424J72 3.05 -2.70 5.75 221.0 7.30 498.0 10.0 10
72.00 AET1431J72 6.90 1.00 5.90 166.0 7.50 345.0 10.0 10
72.50 AET1424J72.5 2.21 -2.94 5.15 209.0 6.80 466.0 9.0 11
72.50 AET1431J72.5 5.50 0.00 5.50 316.0 7.00 623.0 0.0 0
73.00 AET1424J73 4.70 0.00 4.70 219.0 6.30 463.0 0.0 0
73.00 AET1431J73 3.30 -1.75 5.05 368.0 6.55 547.0 1.0 24
73.50 AET1424J73.5 4.20 0.00 4.20 175.0 5.80 430.0 0.0 0
73.50 AET1431J73.5 4.65 0.00 4.65 361.0 6.05 633.0 0.0 0
74.00 AET1424J74 1.32 -2.38 3.70 214.0 5.30 439.0 10.0 23
74.00 AET1431J74 3.45 -1.05 4.50 24.0 4.85 213.0 5.0 25
74.50 AET1424J74.5 1.35 -1.90 3.25 176.0 4.80 427.0 38.0 38
74.50 AET1431J74.5 2.51 -1.49 4.00 68.0 4.35 567.0 1.0 1
75.00 AET1424J75 1.54 -1.23 2.77 254.0 4.30 485.0 9.0 88
75.00 AET1431J75 4.40 0.00 3.65 47.0 3.90 466.0 5.0 16
76.00 AET1424J76 2.95 0.00 2.14 88.0 2.94 752.0 10.0 101
76.00 AET1431J76 3.45 0.00 2.88 59.0 3.05 232.0 5.0 41
77.00 AET1424J77 1.96 0.00 1.29 31.0 2.11 825.0 5.0 211
77.00 AET1431J77 2.62 0.00 2.22 34.0 2.33 36.0 36.0 234
78.00 AET1424J78 0.85 0.21 0.64 108.0 0.74 115.0 22.0 67
78.00 AET1431J78 2.32 0.00 1.65 31.0 1.75 41.0 1.0 53
79.00 AET1424J79 0.33 0.00 0.27 24.0 0.32 20.0 605.0 179
79.00 AET1431J79 1.45 0.00 1.16 198.0 1.26 31.0 38.0 71
80.00 AET1424J80 0.19 0.00 0.07 86.0 0.16 475.0 2.0 155
80.00 AET1431J80 1.23 0.00 0.82 62.0 1.07 950.0 21.0 564
81.00 AET1424J81 0.66 0.63 0.03 43.0 0.23 900.0 10.0 113
81.00 AET1431J81 0.82 0.00 0.54 214.0 0.78 905.0 24.0 527
82.00 AET1424J82 0.07 0.00 0.01 20.0 0.10 458.0 2.0 53
82.00 AET1431J82 0.43 0.00 0.35 164.0 0.53 837.0 10.0 108
83.00 AET1424J83 0.60 0.46 0.01 506.0 0.14 460.0 6.0 6
83.00 AET1431J83 0.21 -0.01 0.22 232.0 0.45 869.0 3.0 54
84.00 AET1424J84 0.20 0.05 0.01 1.0 0.15 455.0 2.0 74
84.00 AET1431J84 0.39 0.27 0.12 249.0 0.34 806.0 1074.0 1,074
85.00 AET1424J85 0.30 0.15 0.01 114.0 0.15 440.0 3.0 4
85.00 AET1431J85 0.66 0.59 0.07 175.0 0.29 708.0 39.0 52
86.00 AET1424J86 0.75 0.60 0.01 66.0 0.15 460.0 1.0 1
86.00 AET1431J86 0.18 0.15 0.03 244.0 0.25 556.0 1.0 30
87.00 AET1424J87 0.72 0.57 0.01 130.0 0.15 447.0 38.0 153
87.00 AET1431J87 0.01 0.00 0.01 242.0 0.23 534.0 0.0 0
88.00 AET1424J88 0.05 -0.07 0.01 19.0 0.12 277.0 5.0 8
88.00 AET1431J88 0.22 0.00 0.01 242.0 0.22 455.0 1074.0 1,074
89.00 AET1424J89 0.06 0.00 0.01 11.0 0.06 90.0 0.0 0
89.00 AET1431J89 0.21 0.02 0.02 370.0 0.19 436.0 4.0 20
90.00 AET1424J90 0.24 0.20 0.01 30.0 0.04 13.0 10.0 10
90.00 AET1431J90 0.18 0.00 0.01 452.0 0.18 342.0 0.0 0
91.00 AET1424J91 0.04 0.00 0.01 32.0 0.04 55.0 0.0 0
91.00 AET1431J91 0.18 0.00 0.01 433.0 0.18 336.0 0.0 0
92.00 AET1424J92 0.04 0.00 0.01 20.0 0.04 47.0 0.0 0
92.00 AET1431J92 0.17 0.00 0.02 374.0 0.17 176.0 4.0 4
93.00 AET1424J93 0.04 0.00 0.01 14.0 0.04 32.0 0.0 0
93.00 AET1431J93 0.16 0.00 0.01 284.0 0.16 168.0 1.0 1
94.00 AET1424J94 0.17 0.04 0.01 20.0 0.13 321.0 462.0 452
94.00 AET1431J94 0.16 0.00 0.01 298.0 0.16 252.0 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 0.16 275.0 0.0 0
96.00 AET1424J96 0.05 0.01 0.01 20.0 0.04 22.0 76.0 809
96.00 AET1431J96 0.16 0.00 0.01 60.0 0.16 287.0 0.0 0
97.00 AET1424J97 0.04 0.01 0.01 37.0 0.03 21.0 1.0 1
97.00 AET1431J97 0.16 0.00 0.01 21.0 0.16 278.0 0.0 0
98.00 AET1424J98 0.03 0.00 0.01 30.0 0.03 21.0 0.0 0
98.00 AET1431J98 0.16 0.00 0.01 52.0 0.16 287.0 0.0 0
99.00 AET1424J99 0.03 0.00 0.01 10.0 0.03 21.0 1.0 1
99.00 AET1431J99 0.14 0.00 0.01 30.0 0.14 275.0 0.0 0
100.00 AET1424J100 0.03 0.00 0.01 10.0 0.03 34.0 0.0 0
100.00 AET1431J100 0.10 0.00 0.01 30.0 0.10 181.0 0.0 0
101.00 AET1424J101 0.03 0.00 0.01 21.0 0.03 27.0 0.0 0
101.00 AET1431J101 0.08 0.00 0.01 30.0 0.08 106.0 0.0 0
102.00 AET1424J102 0.03 0.00 0.01 10.0 0.03 53.0 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 54.0 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 54.0 0.0 0
55.00 AET1424V55 0.03 0.00 0.01 10.0 0.03 67.0 0.0 0
60.00 AET1424V60 0.03 0.00 0.01 38.0 0.03 67.0 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 0.20 482.0 0.0 0
66.50 AET1424V66.5 0.05 0.00 0.01 45.0 0.05 100.0 0.0 0
67.00 AET1424V67 0.06 0.00 0.02 36.0 0.06 123.0 0.0 0
67.50 AET1424V67.5 0.03 0.00 0.02 30.0 0.03 32.0 0.0 0
67.50 AET1431V67.5 0.21 0.17 0.04 177.0 0.23 491.0 10.0 10
68.00 AET1424V68 0.09 0.00 0.02 74.0 0.09 135.0 0.0 0
68.00 AET1431V68 0.05 0.00 0.05 184.0 0.24 501.0 0.0 0
68.50 AET1424V68.5 0.12 0.00 0.01 319.0 0.12 382.0 0.0 0
68.50 AET1431V68.5 0.05 0.00 0.05 183.0 0.25 497.0 0.0 0
69.00 AET1424V69 0.15 0.00 0.03 29.0 0.15 486.0 0.0 0
69.00 AET1431V69 0.06 0.00 0.06 241.0 0.25 449.0 0.0 0
69.50 AET1424V69.5 0.14 0.00 0.03 19.0 0.14 526.0 0.0 0
69.50 AET1431V69.5 0.07 0.00 0.07 224.0 0.27 577.0 0.0 0
70.00 AET1424V70 0.11 -0.03 0.05 20.0 0.14 631.0 100.0 166
70.00 AET1431V70 0.20 0.12 0.08 270.0 0.20 136.0 9.0 1,154
70.50 AET1424V70.5 0.57 0.41 0.05 50.0 0.16 448.0 47.0 47
70.50 AET1431V70.5 0.61 0.53 0.08 339.0 0.28 538.0 30.0 30
71.00 AET1424V71 0.70 0.55 0.05 41.0 0.15 547.0 9.0 8
71.00 AET1431V71 1.08 1.00 0.08 335.0 0.33 372.0 7.0 29
71.50 AET1424V71.5 0.84 0.68 0.01 86.0 0.16 438.0 63.0 63
71.50 AET1431V71.5 0.10 0.00 0.10 393.0 0.34 690.0 0.0 0
72.00 AET1424V72 0.34 0.18 0.01 107.0 0.16 562.0 1.0 22
72.00 AET1431V72 0.71 0.59 0.12 401.0 0.35 426.0 16.0 37
72.50 AET1424V72.5 0.38 0.22 0.02 70.0 0.16 518.0 8.0 10
72.50 AET1431V72.5 1.79 1.64 0.15 406.0 0.39 682.0 1.0 1
73.00 AET1424V73 0.70 0.53 0.02 94.0 0.17 671.0 9.0 49
73.00 AET1431V73 0.18 0.00 0.18 369.0 0.41 575.0 0.0 0
73.50 AET1424V73.5 0.31 0.13 0.05 42.0 0.18 626.0 108.0 106
73.50 AET1431V73.5 1.38 1.15 0.23 453.0 0.43 74.0 10.0 10
74.00 AET1424V74 2.77 2.58 0.07 63.0 0.19 578.0 3.0 19
74.00 AET1431V74 0.55 0.17 0.38 245.0 0.47 10.0 5.0 2,173
74.50 AET1424V74.5 0.63 0.44 0.08 62.0 0.19 743.0 48.0 62
74.50 AET1431V74.5 0.57 0.00 0.40 348.0 0.55 41.0 23.0 0
75.00 AET1424V75 0.55 0.39 0.10 136.0 0.16 715.0 70.0 156
75.00 AET1431V75 0.50 0.00 0.59 35.0 0.65 87.0 10.0 93
76.00 AET1424V76 0.38 0.33 0.05 421.0 0.24 757.0 34.0 149
76.00 AET1431V76 0.71 0.00 0.81 54.0 0.90 288.0 5.0 66
77.00 AET1424V77 0.39 0.14 0.25 41.0 0.31 11.0 34.0 71
77.00 AET1431V77 1.00 0.00 1.12 59.0 1.24 343.0 2.0 104
78.00 AET1424V78 0.33 0.00 0.56 31.0 0.64 21.0 141.0 92
78.00 AET1431V78 1.90 0.38 1.52 143.0 1.67 256.0 200.0 1,222
79.00 AET1424V79 3.58 2.50 1.08 62.0 1.28 320.0 1.0 78
79.00 AET1431V79 6.75 4.77 1.98 289.0 2.20 250.0 4.0 59
80.00 AET1424V80 1.65 0.00 1.46 534.0 2.12 145.0 1.0 61
80.00 AET1431V80 2.52 -0.16 2.68 131.0 2.84 89.0 4.0 78
81.00 AET1424V81 3.51 1.31 2.20 306.0 3.10 62.0 20.0 73
81.00 AET1431V81 7.30 4.30 3.00 510.0 3.55 15.0 10.0 56
82.00 AET1424V82 3.36 0.00 3.15 32.0 4.05 41.0 2.0 53
82.00 AET1431V82 7.74 4.44 3.30 499.0 4.40 132.0 5.0 61
83.00 AET1424V83 4.37 0.00 4.15 219.0 5.05 75.0 2.0 7
83.00 AET1431V83 8.00 3.90 4.10 382.0 5.60 703.0 4.0 88
84.00 AET1424V84 6.15 1.40 4.75 32.0 6.05 42.0 10.0 47
84.00 AET1431V84 4.10 -0.85 4.95 212.0 6.50 321.0 10.0 29
85.00 AET1424V85 6.70 1.00 5.70 237.0 7.05 70.0 4.0 53
85.00 AET1431V85 3.75 -2.15 5.90 177.0 7.40 268.0 10.0 1
86.00 AET1424V86 5.25 -1.50 6.75 71.0 8.10 59.0 31.0 53
86.00 AET1431V86 5.00 -1.80 6.80 170.0 8.35 277.0 1.0 4
87.00 AET1424V87 14.51 6.71 7.80 77.0 9.10 83.0 1.0 2
87.00 AET1431V87 5.15 -2.65 7.80 128.0 9.35 240.0 1.0 1
88.00 AET1424V88 8.85 0.00 8.85 46.0 10.15 36.0 0.0 0
88.00 AET1431V88 5.95 -2.80 8.75 114.0 10.30 181.0 1.0 1
89.00 AET1424V89 9.90 0.00 9.90 21.0 11.15 21.0 0.0 0
89.00 AET1431V89 9.75 0.00 9.75 127.0 11.30 235.0 0.0 0
90.00 AET1424V90 8.75 -2.15 10.90 51.0 12.05 51.0 10.0 10
90.00 AET1431V90 10.75 0.00 10.75 144.0 12.25 209.0 0.0 0
91.00 AET1424V91 11.90 0.00 11.90 40.0 13.10 72.0 0.0 0
91.00 AET1431V91 11.75 0.00 11.75 127.0 13.25 205.0 0.0 0
92.00 AET1424V92 12.90 0.00 12.90 10.0 14.15 67.0 0.0 0
92.00 AET1431V92 12.75 0.00 12.75 150.0 14.20 206.0 0.0 0
93.00 AET1424V93 13.95 0.00 13.95 60.0 15.10 66.0 0.0 0
93.00 AET1431V93 13.70 0.00 13.70 67.0 15.20 113.0 0.0 0
94.00 AET1424V94 14.25 0.00 14.95 30.0 16.10 20.0 0.0 0
94.00 AET1431V94 14.70 0.00 14.70 11.0 16.10 22.0 0.0 0
95.00 AET1424V95 15.25 0.00 15.90 40.0 17.10 40.0 0.0 0
95.00 AET1431V95 15.70 0.00 15.70 84.0 17.30 40.0 0.0 0
96.00 AET1424V96 16.25 0.00 16.95 60.0 18.10 40.0 0.0 0
96.00 AET1431V96 16.75 0.00 16.75 52.0 18.05 32.0 0.0 0
97.00 AET1424V97 17.95 0.00 17.95 60.0 19.10 72.0 0.0 0
97.00 AET1431V97 17.80 0.00 17.80 11.0 19.05 22.0 0.0 0
98.00 AET1424V98 18.95 0.00 18.95 60.0 20.10 72.0 0.0 0
98.00 AET1431V98 18.80 0.00 18.80 60.0 20.10 56.0 0.0 0
99.00 AET1424V99 20.00 0.00 20.00 11.0 21.10 72.0 0.0 0
99.00 AET1431V99 19.85 0.00 19.85 23.0 21.20 23.0 0.0 0
100.00 AET1424V100 20.20 0.00 20.20 20.0 22.40 20.0 0.0 0
100.00 AET1431V100 20.85 0.00 20.85 48.0 22.05 47.0 0.0 0
101.00 AET1424V101 21.25 0.00 21.25 11.0 23.15 20.0 0.0 0
101.00 AET1431V101 21.90 0.00 21.90 11.0 23.05 47.0 0.0 0
102.00 AET1424V102 22.25 0.00 22.25 20.0 24.75 11.0 0.0 0
105.00 AET1424V105 25.95 0.00 25.95 30.0 27.15 32.0 0.0 0
110.00 AET1424V110 30.95 0.00 30.95 60.0 32.05 66.0 0.0 0