AETNA $60.04

up +0.51


17/5/2013 04:17 PM  |  NYSE : AET  |  Industries : Finance and Insurance / Insurance Carriers
Last Trade: 60.04
Trade Time: May 17 4:09 PM Eastern Daylight Time
Change: 0.51 (0.86 %)
Prev Close: 59.53
Open: 59.56
Bid: 59.99
Ask: 60.03
12 Mo. Price Change : 45% - AET has outperformed the S&P 500 by 20%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: AET

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 AET11318E39 0.00 0.00 9.25 20 13.85 20 0 0
40.00 AET11318E40 0.00 0.00 8.30 10 12.90 52 0 0
40.00 AET1318E40 15.75 0.00 17.55 32 22.00 33 0 6
41.00 AET11318E41 0.00 0.00 7.20 41 11.70 10 0 0
42.00 AET11318E42 0.00 0.00 6.20 41 10.75 20 0 0
43.00 AET11318E43 0.00 0.00 5.20 41 9.60 20 0 0
43.00 AET1310E43 0.00 0.00 16.00 33 16.20 37 0 0
43.00 AET1324E43 17.00 0.00 16.85 15 17.15 15 0 3
44.00 AET11318E44 0.00 0.00 4.20 31 8.80 30 0 0
44.00 AET1310E44 0.00 0.00 15.00 15 15.40 15 0 0
44.00 AET1324E44 0.00 0.00 13.55 48 18.10 10 0 0
44.50 AET1310E44.5 0.00 0.00 14.55 15 14.90 37 0 0
44.50 AET1318E44.5 0.00 0.00 13.05 85 17.15 32 0 0
44.50 AET1324E44.5 0.00 0.00 13.05 48 17.60 10 0 0
45.00 AET11318E45 0.00 0.00 4.00 21 7.75 21 0 0
45.00 AET1310E45 0.00 0.00 14.00 15 14.40 37 0 0
45.00 AET1318E45 9.20 0.00 12.55 53 17.05 47 0 0
45.00 AET1324E45 0.00 0.00 12.70 11 17.10 10 0 0
46.00 AET11318E46 2.37 0.00 2.12 41 6.05 21 0 1
46.00 AET1310E46 0.00 0.00 13.00 15 13.20 37 0 0
46.00 AET1318E46 0.00 0.00 11.55 53 16.05 47 0 0
46.00 AET1324E46 0.00 0.00 11.55 48 15.90 48 0 0
46.50 AET1310E46.5 0.00 0.00 12.55 37 12.90 37 0 0
46.50 AET1318E46.5 0.00 0.00 11.15 33 15.60 47 0 0
46.50 AET1324E46.5 0.00 0.00 11.05 48 15.55 1 0 0
47.00 AET11318E47 0.75 0.00 1.29 21 5.85 31 0 30
47.00 AET1310E47 0.00 0.00 12.00 15 12.40 15 0 0
47.00 AET1318E47 7.64 0.00 12.90 35 13.10 37 0 27
47.00 AET1324E47 0.00 0.00 10.70 11 15.05 1 0 0
47.50 AET1310E47.5 0.00 0.00 11.55 37 11.85 15 0 0
47.50 AET1318E47.5 0.00 0.00 10.15 33 14.60 47 0 0
47.50 AET1324E47.5 0.00 0.00 10.10 10 14.60 10 0 0
48.00 AET11318E48 0.85 0.00 0.22 53 4.75 31 0 22
48.00 AET1310E48 0.00 0.00 11.05 37 11.35 15 0 0
48.00 AET1318E48 11.65 1.15 12.00 32 12.20 65 2 105
48.00 AET1324E48 0.00 0.00 10.40 10 13.55 10 0 0
48.50 AET1310E48.5 0.00 0.00 10.55 15 10.85 15 0 0
48.50 AET1318E48.5 0.00 0.00 9.05 54 13.55 33 0 0
48.50 AET1324E48.5 0.00 0.00 9.90 48 13.00 38 0 0
49.00 AET11318E49 1.39 0.89 1.51 20 1.69 20 10 32
49.00 AET1310E49 0.00 0.00 10.05 15 10.40 15 0 0
49.00 AET1318E49 8.05 0.00 10.90 35 11.10 37 0 45
49.00 AET1324E49 0.00 0.00 9.45 38 13.00 48 0 0
49.50 AET1310E49.5 0.00 0.00 9.55 15 9.70 37 0 0
49.50 AET1318E49.5 0.00 0.00 8.50 43 12.50 32 0 0
49.50 AET1324E49.5 0.00 0.00 9.95 47 10.70 22 0 0
50.00 AET11318E50 0.25 0.00 0.22 32 0.75 33 0 20
50.00 AET1310E50 0.00 0.00 9.05 15 9.30 15 0 0
50.00 AET1318E50 9.95 0.35 10.00 32 10.10 52 52 3,206
50.00 AET1324E50 9.99 0.27 10.00 23 10.10 18 3 7
54.00 AET1310E54 0.00 0.00 5.05 15 5.15 15 0 0
54.50 AET1310E54.5 0.00 0.00 4.55 78 4.65 15 0 0
54.50 AET1318E54.5 0.00 0.00 3.90 545 5.70 91 0 0
55.00 AET11318E55 0.00 0.00 0.00 0 0.01 9 0 0
55.00 AET1310E55 4.44 0.00 4.05 80 4.15 15 0 0
55.00 AET1318E55 4.60 -0.01 5.00 52 5.10 95 22 2,522
55.00 AET1324E55 4.80 0.03 5.05 15 5.15 113 18 1
55.50 AET1310E55.5 0.00 0.00 3.55 58 3.65 15 0 0
55.50 AET1318E55.5 0.00 0.00 3.90 543 5.30 233 0 0
56.00 AET1310E56 0.00 0.00 3.05 80 3.15 15 0 0
56.00 AET1324E56 3.93 0.06 4.05 77 4.15 119 10 1
56.50 AET1310E56.5 2.63 0.00 2.55 47 2.72 42 0 0
56.50 AET1318E56.5 0.00 0.00 2.76 493 3.95 218 0 0
56.50 AET1324E56.5 3.20 0.00 3.55 139 3.65 56 0 72
57.00 AET1310E57 2.28 0.00 2.06 30 2.15 42 0 0
57.00 AET1324E57 2.89 0.00 3.05 146 3.20 168 0 3
57.50 AET1310E57.5 1.65 0.00 1.56 30 1.65 42 0 0
57.50 AET1318E57.5 2.09 -0.16 2.46 15 2.59 37 10 48
57.50 AET1324E57.5 2.26 0.00 2.61 22 2.69 25 0 7
58.00 AET1310E58 1.27 0.00 1.07 15 1.15 47 0 0
58.00 AET1324E58 1.82 0.01 2.16 41 2.22 32 18 19
58.50 AET1310E58.5 0.80 0.00 0.56 37 0.66 62 0 0
58.50 AET1318E58.5 1.10 -0.42 1.51 3 1.60 52 7 67
58.50 AET1324E58.5 1.48 -0.25 1.72 40 1.78 32 6 21
59.00 AET1310E59 0.20 0.00 0.09 15 0.18 134 0 0
59.00 AET1324E59 1.10 0.00 1.34 10 1.37 32 21 43
59.50 AET1310E59.5 0.04 0.00 0.00 0 0.02 53 0 135
59.50 AET1318E59.5 0.49 0.15 0.50 12 0.57 20 73 192
59.50 AET1324E59.5 0.76 -0.03 0.99 11 1.02 25 69 119
60.00 AET11318E60 0.00 0.00 0.00 0 0.01 9 0 0
60.00 AET1310E60 0.20 0.00 0.00 0 0.03 101 0 82
60.00 AET1318E60 0.05 -0.10 0.04 15 0.11 27 472 1,172
60.00 AET1324E60 0.66 0.12 0.69 22 0.72 25 133 30
60.50 AET1310E60.5 0.28 0.00 0.00 0 0.03 137 0 14
60.50 AET1318E60.5 0.12 0.00 0.00 0 0.01 5 0 32
60.50 AET1324E60.5 0.42 0.42 0.46 11 0.48 15 14 0
61.00 AET1310E61 0.00 0.00 0.00 0 0.03 181 0 0
61.00 AET1324E61 0.28 -0.04 0.28 22 0.30 10 1 3
61.50 AET1310E61.5 0.00 0.00 0.00 0 0.03 208 0 0
61.50 AET1318E61.5 0.00 0.00 0.00 0 0.03 434 0 0
61.50 AET1324E61.5 0.00 0.00 0.16 11 0.19 50 0 0
62.00 AET1310E62 0.00 0.00 0.00 0 0.03 204 0 0
62.00 AET1324E62 0.00 0.00 0.08 66 0.11 46 0 0
62.50 AET1324E62.5 0.00 0.00 0.01 526 0.08 148 0 0
63.00 AET1324E63 0.00 0.00 0.00 0 0.11 520 0 0
63.50 AET1324E63.5 0.00 0.00 0.00 0 0.05 284 0 0
64.00 AET1324E64 0.00 0.00 0.00 0 0.03 62 0 0
65.00 AET11318E65 0.00 0.00 0.00 0 0.01 9 0 0
65.00 AET1310E65 0.03 0.00 0.00 0 0.03 263 0 3
65.00 AET1318E65 0.05 0.00 0.00 0 0.03 527 0 24
65.00 AET1324E65 0.00 0.00 0.00 0 0.03 96 0 0
70.00 AET11318E70 0.00 0.00 0.00 0 0.01 9 0 0
70.00 AET1310E70 0.00 0.00 0.00 0 0.03 373 0 0
70.00 AET1318E70 0.00 0.00 0.00 0 0.03 549 0 0
70.00 AET1324E70 0.00 0.00 0.00 0 0.03 105 0 0
75.00 AET1310E75 0.00 0.00 0.00 0 0.03 378 0 0
75.00 AET1318E75 0.00 0.00 0.00 0 0.03 467 0 0
75.00 AET1324E75 0.00 0.00 0.00 0 0.03 79 0 0
80.00 AET1310E80 0.00 0.00 0.00 0 5.00 15 0 0
80.00 AET1318E80 0.00 0.00 0.00 0 0.03 482 0 0
80.00 AET1324E80 0.00 0.00 0.00 0 4.95 11 0 0
85.00 AET1310E85 0.00 0.00 0.00 0 5.00 15 0 0
85.00 AET1324E85 0.00 0.00 0.00 0 4.85 11 0 0
90.00 AET1310E90 0.00 0.00 0.00 0 5.00 15 0 0
90.00 AET1324E90 0.00 0.00 0.00 0 4.85 11 0 0

Put Options: AET

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 AET11318Q39 0.50 0.00 0.00 0 0.02 31 0 11
40.00 AET11318Q40 0.50 0.00 0.00 0 0.02 31 0 11
40.00 AET1318Q40 0.02 0.00 0.00 0 0.02 77 0 30
41.00 AET11318Q41 0.00 0.00 0.00 0 0.02 21 0 0
42.00 AET11318Q42 0.45 0.00 0.00 0 0.03 23 0 10
43.00 AET11318Q43 0.00 0.00 0.00 0 0.03 23 0 0
43.00 AET1310Q43 0.00 0.00 0.00 0 0.03 261 0 0
43.00 AET1324Q43 0.00 0.00 0.00 0 0.03 58 0 0
44.00 AET11318Q44 0.00 0.00 0.00 0 0.03 34 0 0
44.00 AET1310Q44 0.00 0.00 0.00 0 0.03 272 0 0
44.00 AET1324Q44 0.00 0.00 0.00 0 0.03 57 0 0
44.50 AET1310Q44.5 0.02 0.00 0.00 0 0.03 236 0 1
44.50 AET1318Q44.5 0.00 0.00 0.00 0 0.03 337 0 0
44.50 AET1324Q44.5 0.00 0.00 0.00 0 0.03 50 0 0
45.00 AET11318Q45 0.40 0.00 0.00 0 0.03 31 0 11
45.00 AET1310Q45 0.02 0.00 0.00 0 0.03 235 0 1
45.00 AET1318Q45 0.02 0.00 0.00 0 0.02 77 0 240
45.00 AET1324Q45 0.00 0.00 0.00 0 0.03 46 0 0
46.00 AET11318Q46 0.65 0.00 0.00 0 0.03 32 0 20
46.00 AET1310Q46 0.02 0.00 0.00 0 0.03 256 0 1
46.00 AET1318Q46 0.01 0.00 0.00 0 0.02 77 0 22
46.00 AET1324Q46 0.00 0.00 0.00 0 0.03 45 0 0
46.50 AET1310Q46.5 0.02 0.00 0.00 0 0.03 254 0 1
46.50 AET1318Q46.5 0.00 0.00 0.00 0 0.03 327 0 0
46.50 AET1324Q46.5 0.00 0.00 0.00 0 0.03 39 0 0
47.00 AET11318Q47 1.00 0.00 0.00 0 0.03 33 0 10
47.00 AET1310Q47 0.02 0.00 0.00 0 0.03 244 0 1
47.00 AET1318Q47 0.03 0.00 0.00 0 0.02 77 0 112
47.00 AET1324Q47 0.00 0.00 0.00 0 0.03 39 0 0
47.50 AET1310Q47.5 0.02 0.00 0.00 0 0.02 53 0 43
47.50 AET1318Q47.5 0.00 0.00 0.00 0 0.02 77 0 0
47.50 AET1324Q47.5 0.00 0.00 0.00 0 0.03 40 0 0
48.00 AET11318Q48 0.08 0.00 0.00 0 0.03 34 0 15
48.00 AET1310Q48 0.02 0.00 0.00 0 0.02 54 0 1
48.00 AET1318Q48 0.02 0.00 0.00 0 0.01 2 0 475
48.00 AET1324Q48 0.00 0.00 0.00 0 0.03 39 0 0
48.50 AET1310Q48.5 0.02 0.00 0.00 0 0.02 53 0 1
48.50 AET1318Q48.5 0.00 0.00 0.00 0 0.03 307 0 0
48.50 AET1324Q48.5 0.00 0.00 0.00 0 0.03 37 0 0
49.00 AET11318Q49 3.10 0.00 0.00 0 0.01 9 0 10
49.00 AET1310Q49 0.00 0.00 0.00 0 0.02 56 0 0
49.00 AET1318Q49 0.02 0.00 0.00 0 0.02 75 0 186
49.00 AET1324Q49 0.00 0.00 0.00 0 0.02 1 0 0
49.50 AET1310Q49.5 0.00 0.00 0.00 0 0.02 54 0 0
49.50 AET1318Q49.5 0.00 0.00 0.00 0 0.03 256 0 0
49.50 AET1324Q49.5 0.00 0.00 0.00 0 0.04 60 0 0
50.00 AET11318Q50 0.00 0.00 0.00 0 0.01 7 0 0
50.00 AET1310Q50 0.00 0.00 0.00 0 0.02 58 0 0
50.00 AET1318Q50 0.04 0.00 0.00 0 0.03 181 0 2,935
50.00 AET1324Q50 0.00 0.00 0.00 0 0.04 52 0 0
54.00 AET1310Q54 0.02 0.00 0.00 0 0.02 53 0 65
54.50 AET1310Q54.5 0.00 0.00 0.00 0 0.02 53 0 0
54.50 AET1318Q54.5 0.00 0.00 0.00 0 0.03 444 0 0
55.00 AET11318Q55 5.00 0.00 3.90 21 4.70 31 0 0
55.00 AET1310Q55 0.01 0.00 0.00 0 0.02 54 0 52
55.00 AET1318Q55 0.04 0.00 0.00 0 0.02 120 0 1,589
55.00 AET1324Q55 0.00 0.00 0.01 164 0.09 524 0 0
55.50 AET1310Q55.5 0.06 0.00 0.00 0 0.03 177 0 69
55.50 AET1318Q55.5 0.07 0.00 0.00 0 0.03 506 0 3
56.00 AET1310Q56 0.00 0.00 0.00 0 0.03 143 0 0
56.00 AET1324Q56 0.05 -0.03 0.03 49 0.07 122 10 10
56.50 AET1310Q56.5 0.04 0.00 0.00 0 0.03 117 0 815
56.50 AET1318Q56.5 0.00 0.00 0.00 0 0.03 518 0 0
56.50 AET1324Q56.5 0.08 0.00 0.04 102 0.09 225 0 2
57.00 AET1310Q57 0.20 0.00 0.00 0 0.03 124 0 227
57.00 AET1324Q57 0.00 0.00 0.06 25 0.09 37 0 0
57.50 AET1310Q57.5 0.04 0.00 0.00 0 0.03 121 0 332
57.50 AET1318Q57.5 0.08 0.00 0.00 0 0.03 478 0 61
57.50 AET1324Q57.5 0.15 0.00 0.08 73 0.11 22 10 2
58.00 AET1310Q58 0.13 0.00 0.00 0 0.03 105 0 294
58.00 AET1324Q58 0.14 -0.10 0.13 25 0.15 32 7 15
58.50 AET1310Q58.5 0.03 0.00 0.00 0 0.03 114 0 216
58.50 AET1318Q58.5 0.04 -0.07 0.00 0 0.02 123 38 89
58.50 AET1324Q58.5 0.30 0.00 0.19 115 0.22 32 0 2
59.00 AET1310Q59 0.09 0.00 0.02 15 0.07 74 0 120
59.00 AET1324Q59 0.42 -0.08 0.30 11 0.32 11 4 32
59.50 AET1310Q59.5 0.00 0.00 0.35 25 0.44 15 0 0
59.50 AET1318Q59.5 0.05 -0.13 0.00 0 0.02 65 66 94
59.50 AET1324Q59.5 0.00 0.00 0.45 11 0.47 10 0 0
60.00 AET11318Q60 0.00 0.00 7.35 21 11.75 30 0 0
60.00 AET1310Q60 0.00 0.00 0.85 15 0.95 15 0 0
60.00 AET1318Q60 0.01 -0.47 0.01 60 0.02 20 105 240
60.00 AET1324Q60 0.72 0.72 0.65 32 0.67 15 43 0
60.50 AET1310Q60.5 0.00 0.00 1.35 15 1.45 37 0 0
60.50 AET1318Q60.5 0.83 0.00 0.41 52 0.54 60 0 10
60.50 AET1324Q60.5 1.26 0.01 0.91 32 0.94 25 15 15
61.00 AET1310Q61 0.00 0.00 1.84 67 1.94 15 0 0
61.00 AET1324Q61 0.00 0.00 1.21 92 1.39 426 0 0
61.50 AET1310Q61.5 0.00 0.00 2.35 57 2.44 15 0 0
61.50 AET1318Q61.5 0.00 0.00 1.28 266 2.03 277 0 0
61.50 AET1324Q61.5 0.00 0.00 1.57 95 1.85 427 0 0
62.00 AET1310Q62 0.00 0.00 2.65 339 2.99 15 0 0
62.00 AET1324Q62 0.00 0.00 1.99 109 2.58 424 0 0
62.50 AET1324Q62.5 0.00 0.00 2.31 419 3.05 230 0 0
63.00 AET1324Q63 0.00 0.00 2.78 387 3.55 188 0 0
63.50 AET1324Q63.5 0.00 0.00 3.30 428 4.05 187 0 0
64.00 AET1324Q64 0.00 0.00 3.80 285 4.55 129 0 0
65.00 AET11318Q65 0.00 0.00 12.15 21 16.65 21 0 0
65.00 AET1310Q65 0.00 0.00 5.80 15 5.95 15 0 0
65.00 AET1318Q65 7.55 0.00 4.20 543 5.70 281 0 0
65.00 AET1324Q65 0.00 0.00 4.75 259 5.55 114 0 0
70.00 AET11318Q70 0.00 0.00 17.15 21 21.50 20 0 0
70.00 AET1310Q70 0.00 0.00 10.65 37 10.95 37 0 0
70.00 AET1318Q70 0.00 0.00 7.95 32 11.95 43 0 0
70.00 AET1324Q70 0.00 0.00 7.95 22 12.05 10 0 0
75.00 AET1310Q75 0.00 0.00 15.65 15 15.95 15 0 0
75.00 AET1318Q75 0.00 0.00 13.05 32 17.30 43 0 0
75.00 AET1324Q75 0.00 0.00 13.10 1 17.05 10 0 0
80.00 AET1310Q80 0.00 0.00 18.50 15 23.50 15 0 0
80.00 AET1318Q80 0.00 0.00 17.95 32 22.05 10 0 0
80.00 AET1324Q80 0.00 0.00 17.70 11 22.45 11 0 0
85.00 AET1310Q85 0.00 0.00 23.50 15 28.50 15 0 0
85.00 AET1324Q85 0.00 0.00 22.70 11 27.45 11 0 0
90.00 AET1310Q90 0.00 0.00 28.55 15 33.50 15 0 0
90.00 AET1324Q90 0.00 0.00 27.65 11 32.40 11 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center