$78.52 -0.23 (-0.29%) Aetna Inc - NYSE

Oct. 24, 2014 | 09:33 AM
Last Trade: 78.52
Trade Time: Oct 24 09:33 AM Eastern Daylight Time
Change: -0.23 (-0.29%)
Prev Close: 78.75
Open: 79.00
Bid: 78.50
Ask: 78.63
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 AET1424J47 31.30 0.00 31.75 10.0 32.25 10.0 0.0 0
48.00 AET1424J48 30.30 0.00 30.75 10.0 31.25 10.0 0.0 0
49.00 AET1424J49 29.30 0.00 29.75 10.0 30.25 10.0 0.0 0
50.00 AET1424J50 28.30 0.00 28.75 10.0 29.25 10.0 0.0 0
55.00 AET1424J55 23.30 0.00 23.75 10.0 24.25 10.0 0.0 0
60.00 AET1424J60 18.30 0.00 18.75 10.0 19.25 10.0 0.0 0
65.00 AET1424J65 9.00 -4.30 13.75 10.0 14.25 10.0 1.0 1
65.00 AET1431J65 12.85 0.00 13.80 10.0 14.30 10.0 0.0 0
66.50 AET1424J66.5 7.90 -3.85 12.25 10.0 12.75 10.0 2.0 2
67.00 AET1424J67 11.25 0.00 11.75 10.0 12.25 10.0 0.0 0
67.50 AET1424J67.5 6.95 -3.80 11.25 10.0 11.75 10.0 5.0 5
67.50 AET1431J67.5 10.40 0.00 11.35 10.0 11.80 10.0 0.0 0
68.00 AET1424J68 6.85 -3.40 10.75 10.0 11.25 10.0 10.0 10
68.00 AET1431J68 9.60 0.00 10.85 10.0 11.35 10.0 0.0 0
68.50 AET1424J68.5 9.85 0.00 10.25 10.0 10.75 10.0 0.0 0
68.50 AET1431J68.5 7.15 -2.85 10.35 10.0 10.85 10.0 10.0 10
69.00 AET1424J69 5.90 -3.45 9.75 10.0 10.25 10.0 10.0 10
69.00 AET1431J69 6.30 -3.25 9.85 10.0 10.35 10.0 5.0 5
69.50 AET1424J69.5 5.55 -3.15 9.25 10.0 9.75 10.0 10.0 10
69.50 AET1431J69.5 5.90 -3.25 9.40 10.0 9.85 10.0 1.0 1
70.00 AET1424J70 4.35 -4.00 8.80 10.0 9.25 10.0 11.0 11
70.00 AET1431J70 8.55 0.00 8.90 10.0 9.35 10.0 0.0 0
70.50 AET1424J70.5 7.95 0.00 8.25 10.0 8.75 10.0 0.0 0
70.50 AET1431J70.5 5.10 -2.95 8.40 10.0 8.90 10.0 10.0 10
71.00 AET1424J71 7.30 -0.05 7.75 10.0 8.25 10.0 14.0 24
71.00 AET1431J71 7.60 0.00 7.90 10.0 8.40 10.0 0.0 0
71.50 AET1424J71.5 4.90 -1.95 7.25 10.0 7.75 10.0 1.0 44
71.50 AET1431J71.5 7.20 0.00 7.45 10.0 7.90 10.0 0.0 0
72.00 AET1424J72 3.05 -3.35 6.75 10.0 7.25 10.0 10.0 10
72.00 AET1431J72 6.90 0.30 6.95 10.0 7.45 10.0 10.0 10
72.50 AET1424J72.5 2.21 -3.69 6.25 10.0 6.75 10.0 9.0 11
72.50 AET1431J72.5 6.20 0.00 6.50 10.0 6.95 10.0 0.0 0
73.00 AET1424J73 5.45 0.00 5.75 10.0 6.25 10.0 0.0 0
73.00 AET1431J73 3.30 -2.45 6.00 10.0 6.50 10.0 1.0 24
73.50 AET1424J73.5 4.90 0.00 5.25 10.0 5.75 10.0 0.0 0
73.50 AET1431J73.5 5.30 0.00 5.55 10.0 6.00 10.0 0.0 0
74.00 AET1424J74 1.32 -3.13 4.80 10.0 5.20 10.0 10.0 23
74.00 AET1431J74 3.45 -1.40 5.05 10.0 5.55 10.0 5.0 25
74.50 AET1424J74.5 1.35 -2.55 4.30 10.0 4.70 10.0 38.0 38
74.50 AET1431J74.5 2.51 -1.94 4.65 10.0 5.05 10.0 1.0 1
75.00 AET1424J75 1.54 -1.91 3.75 10.0 4.25 10.0 9.0 88
75.00 AET1431J75 4.40 0.15 4.25 10.0 4.65 10.0 5.0 16
76.00 AET1424J76 2.95 0.43 2.59 10.0 4.20 10.0 10.0 101
76.00 AET1431J76 3.45 0.30 3.40 20.0 3.80 20.0 5.0 41
77.00 AET1424J77 1.96 0.46 1.87 20.0 2.12 10.0 5.0 211
77.00 AET1431J77 2.62 -0.04 2.75 10.0 3.00 10.0 36.0 213
78.00 AET1424J78 1.36 0.00 0.97 10.0 1.18 10.0 6.0 61
78.00 AET1431J78 2.05 0.00 2.01 10.0 2.35 10.0 33.0 64
79.00 AET1424J79 0.33 0.00 0.18 20.0 0.40 32.0 16.0 598
79.00 AET1431J79 1.44 0.00 1.46 10.0 1.71 10.0 536.0 560
80.00 AET1424J80 0.10 0.00 0.02 1.0 0.13 21.0 20.0 157
80.00 AET1431J80 1.10 0.00 1.09 10.0 1.21 10.0 10.0 574
81.00 AET1424J81 0.66 0.65 0.01 20.0 0.21 20.0 10.0 113
81.00 AET1431J81 0.69 0.00 0.72 10.0 0.86 10.0 5.0 547
82.00 AET1424J82 0.07 -0.09 0.01 20.0 0.13 10.0 2.0 51
82.00 AET1431J82 0.43 0.01 0.42 10.0 0.59 10.0 10.0 118
83.00 AET1424J83 0.60 0.45 0.01 506.0 0.14 10.0 6.0 6
83.00 AET1431J83 0.21 0.00 0.23 10.0 0.46 10.0 3.0 54
84.00 AET1424J84 0.20 0.05 0.01 1.0 0.08 17.0 2.0 74
84.00 AET1431J84 0.39 0.28 0.12 10.0 0.36 10.0 1074.0 1,074
85.00 AET1424J85 0.30 0.16 0.01 114.0 0.05 1.0 3.0 4
85.00 AET1431J85 0.66 0.61 0.06 10.0 0.31 10.0 39.0 52
86.00 AET1424J86 0.75 0.67 0.01 66.0 0.04 1.0 1.0 1
86.00 AET1431J86 0.18 0.15 0.03 20.0 0.21 10.0 1.0 30
87.00 AET1424J87 0.72 0.68 0.01 130.0 0.04 1.0 38.0 153
87.00 AET1431J87 0.01 0.00 0.01 20.0 0.23 10.0 0.0 0
88.00 AET1424J88 0.05 0.01 0.01 19.0 0.04 1.0 5.0 8
88.00 AET1431J88 0.22 0.01 0.01 242.0 0.21 10.0 1074.0 1,074
89.00 AET1424J89 0.03 0.00 0.01 11.0 0.04 1.0 0.0 0
89.00 AET1431J89 0.21 0.02 0.02 370.0 0.19 10.0 4.0 20
90.00 AET1424J90 0.24 0.21 0.01 30.0 0.04 1.0 10.0 10
90.00 AET1431J90 0.18 0.00 0.01 452.0 0.18 10.0 0.0 0
91.00 AET1424J91 0.03 0.00 0.01 32.0 0.04 1.0 0.0 0
91.00 AET1431J91 0.17 0.00 0.01 433.0 0.17 20.0 0.0 0
92.00 AET1424J92 0.03 0.00 0.01 20.0 0.04 1.0 0.0 0
92.00 AET1431J92 0.17 0.00 0.02 374.0 0.17 20.0 4.0 4
93.00 AET1424J93 0.03 0.00 0.01 14.0 0.04 1.0 0.0 0
93.00 AET1431J93 0.16 -0.01 0.01 284.0 0.16 10.0 1.0 1
94.00 AET1424J94 0.17 0.03 0.01 20.0 0.04 1.0 462.0 452
94.00 AET1431J94 0.16 0.00 0.01 298.0 0.16 20.0 0.0 0
95.00 AET1424J95 0.03 0.00 0.01 31.0 0.04 1.0 0.0 0
95.00 AET1431J95 0.16 0.00 0.01 192.0 0.16 20.0 0.0 0
96.00 AET1424J96 0.05 0.01 0.01 20.0 0.04 1.0 76.0 809
96.00 AET1431J96 0.16 0.00 0.01 60.0 0.16 20.0 0.0 0
97.00 AET1424J97 0.04 0.01 0.01 37.0 0.04 1.0 1.0 1
97.00 AET1431J97 0.15 0.00 0.01 21.0 0.15 10.0 0.0 0
98.00 AET1424J98 0.03 0.00 0.01 30.0 0.04 1.0 0.0 0
98.00 AET1431J98 0.14 0.00 0.01 52.0 0.14 10.0 0.0 0
99.00 AET1424J99 0.03 0.00 0.01 10.0 0.04 1.0 1.0 1
99.00 AET1431J99 0.09 0.00 0.01 30.0 0.09 17.0 0.0 0
100.00 AET1424J100 0.03 0.00 0.01 10.0 0.04 1.0 0.0 0
100.00 AET1431J100 0.08 0.00 0.01 30.0 0.08 1.0 0.0 0
101.00 AET1424J101 0.03 0.00 0.01 21.0 0.04 1.0 0.0 0
101.00 AET1431J101 0.06 0.00 0.01 30.0 0.07 1.0 0.0 0
102.00 AET1424J102 0.03 0.00 0.01 10.0 0.04 1.0 0.0 0
105.00 AET1424J105 0.03 0.00 0.00 0.0 0.04 1.0 0.0 0
110.00 AET1424J110 0.03 0.00 0.00 0.0 0.04 1.0 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 0.04 1.0 0.0 0
48.00 AET1424V48 0.03 0.00 0.01 20.0 0.04 1.0 0.0 0
49.00 AET1424V49 0.03 0.00 0.01 20.0 0.04 1.0 0.0 0
50.00 AET1424V50 0.03 0.00 0.01 20.0 0.04 1.0 0.0 0
55.00 AET1424V55 0.03 0.00 0.01 10.0 0.04 1.0 0.0 0
60.00 AET1424V60 0.03 0.00 0.01 38.0 0.04 1.0 0.0 0
65.00 AET1424V65 0.04 0.02 0.01 20.0 0.01 1.0 120.0 130
65.00 AET1431V65 0.02 0.00 0.02 10.0 0.18 17.0 0.0 0
66.50 AET1424V66.5 0.03 0.00 0.01 45.0 0.04 1.0 0.0 0
67.00 AET1424V67 0.03 0.00 0.02 36.0 0.04 1.0 0.0 0
67.50 AET1424V67.5 0.03 0.00 0.02 30.0 0.04 1.0 0.0 0
67.50 AET1431V67.5 0.21 0.20 0.03 20.0 0.21 32.0 10.0 10
68.00 AET1424V68 0.04 0.00 0.02 74.0 0.04 1.0 0.0 0
68.00 AET1431V68 0.01 0.00 0.05 10.0 0.21 10.0 0.0 0
68.50 AET1424V68.5 0.04 0.00 0.01 319.0 0.04 1.0 0.0 0
68.50 AET1431V68.5 0.02 0.00 0.04 1.0 0.22 17.0 0.0 0
69.00 AET1424V69 0.04 0.00 0.03 29.0 0.04 1.0 0.0 0
69.00 AET1431V69 0.02 0.00 0.06 10.0 0.21 10.0 0.0 0
69.50 AET1424V69.5 0.04 0.00 0.03 19.0 0.04 1.0 0.0 0
69.50 AET1431V69.5 0.02 0.00 0.06 10.0 0.24 20.0 0.0 0
70.00 AET1424V70 0.11 0.07 0.05 20.0 0.04 1.0 100.0 166
70.00 AET1431V70 0.20 0.15 0.06 10.0 0.22 21.0 9.0 1,154
70.50 AET1424V70.5 0.57 0.52 0.05 50.0 0.04 1.0 47.0 47
70.50 AET1431V70.5 0.61 0.57 0.04 10.0 0.23 15.0 30.0 30
71.00 AET1424V71 0.70 0.63 0.05 41.0 0.04 1.0 9.0 8
71.00 AET1431V71 1.08 1.02 0.05 10.0 0.25 35.0 7.0 29
71.50 AET1424V71.5 0.84 0.72 0.01 86.0 0.05 1.0 63.0 63
71.50 AET1431V71.5 0.06 0.00 0.07 10.0 0.27 15.0 0.0 0
72.00 AET1424V72 0.34 0.20 0.01 107.0 0.05 1.0 1.0 22
72.00 AET1431V72 0.71 0.64 0.08 10.0 0.28 25.0 16.0 37
72.50 AET1424V72.5 0.38 0.24 0.02 70.0 0.05 1.0 8.0 10
72.50 AET1431V72.5 0.22 0.00 0.10 10.0 0.25 10.0 2.0 3
73.00 AET1424V73 0.70 0.55 0.02 94.0 0.07 1.0 9.0 49
73.00 AET1431V73 0.07 0.00 0.15 10.0 0.33 10.0 0.0 0
73.50 AET1424V73.5 0.31 0.16 0.05 42.0 0.14 10.0 108.0 106
73.50 AET1431V73.5 1.38 1.22 0.14 10.0 0.35 10.0 10.0 10
74.00 AET1424V74 2.77 2.61 0.07 63.0 0.14 10.0 3.0 19
74.00 AET1431V74 0.55 0.35 0.20 20.0 0.39 17.0 5.0 2,173
74.50 AET1424V74.5 0.08 0.00 0.08 62.0 0.14 10.0 2.0 62
74.50 AET1431V74.5 0.39 0.00 0.23 20.0 0.39 10.0 2.0 25
75.00 AET1424V75 0.05 0.00 0.05 33.0 0.13 10.0 35.0 156
75.00 AET1431V75 0.46 0.00 0.33 10.0 0.47 10.0 19.0 107
76.00 AET1424V76 0.38 0.25 0.05 421.0 0.13 10.0 34.0 149
76.00 AET1431V76 0.55 0.00 0.50 10.0 0.64 10.0 2.0 68
77.00 AET1424V77 0.39 0.38 0.01 387.0 0.15 10.0 34.0 71
77.00 AET1431V77 0.85 0.00 0.69 20.0 0.90 10.0 8.0 114
78.00 AET1424V78 0.17 0.00 0.02 20.0 0.14 11.0 7.0 183
78.00 AET1431V78 1.20 -0.16 1.04 1.0 1.20 25.0 2.0 1,660
79.00 AET1424V79 0.46 0.00 0.23 20.0 0.44 10.0 4.0 82
79.00 AET1431V79 1.80 0.00 1.42 10.0 1.67 10.0 158.0 193
80.00 AET1424V80 1.65 0.45 0.93 10.0 1.18 10.0 1.0 61
80.00 AET1431V80 2.37 0.00 1.76 10.0 2.85 10.0 10.0 78
81.00 AET1424V81 3.51 1.87 1.77 10.0 2.25 10.0 20.0 73
81.00 AET1431V81 2.83 0.00 2.56 10.0 2.96 10.0 1.0 55
82.00 AET1424V82 3.36 0.74 2.59 10.0 4.20 10.0 2.0 53
82.00 AET1431V82 7.74 4.59 3.30 10.0 3.65 10.0 5.0 61
83.00 AET1424V83 4.37 0.77 3.80 10.0 4.20 10.0 2.0 7
83.00 AET1431V83 8.00 4.00 4.15 10.0 4.55 10.0 4.0 88
84.00 AET1424V84 5.11 0.00 4.80 10.0 5.20 10.0 5.0 47
84.00 AET1431V84 4.10 -0.75 5.05 10.0 5.45 10.0 10.0 29
85.00 AET1424V85 6.70 1.15 5.75 10.0 6.25 10.0 4.0 53
85.00 AET1431V85 3.75 -1.95 5.90 10.0 6.40 10.0 10.0 1
86.00 AET1424V86 5.25 -1.30 6.75 10.0 7.25 10.0 31.0 53
86.00 AET1431V86 5.00 -1.65 6.85 10.0 7.35 10.0 1.0 4
87.00 AET1424V87 14.51 6.91 7.75 10.0 8.25 10.0 1.0 2
87.00 AET1431V87 5.15 -2.45 7.80 10.0 8.30 10.0 1.0 1
88.00 AET1424V88 8.55 0.00 8.75 10.0 9.25 10.0 0.0 0
88.00 AET1431V88 5.95 -2.50 8.80 10.0 9.30 10.0 1.0 1
89.00 AET1424V89 9.40 0.00 9.75 10.0 10.25 10.0 0.0 0
89.00 AET1431V89 9.25 0.00 9.80 10.0 10.30 10.0 0.0 0
90.00 AET1424V90 8.75 -1.65 10.75 10.0 11.25 10.0 10.0 10
90.00 AET1431V90 10.10 0.00 10.80 10.0 11.25 10.0 0.0 0
91.00 AET1424V91 11.45 0.00 11.75 10.0 12.25 10.0 0.0 0
91.00 AET1431V91 11.30 0.00 11.80 10.0 12.25 10.0 0.0 0
92.00 AET1424V92 12.45 0.00 12.75 10.0 13.25 10.0 0.0 0
92.00 AET1431V92 12.30 0.00 12.75 10.0 13.25 10.0 0.0 0
93.00 AET1424V93 13.45 0.00 13.75 10.0 14.25 10.0 0.0 0
93.00 AET1431V93 13.15 0.00 13.75 10.0 14.25 10.0 0.0 0
94.00 AET1424V94 14.45 0.00 14.75 10.0 15.25 10.0 0.0 0
94.00 AET1431V94 14.20 0.00 14.75 10.0 15.25 10.0 0.0 0
95.00 AET1424V95 15.45 0.00 15.75 10.0 16.25 10.0 0.0 0
95.00 AET1431V95 15.20 0.00 15.75 10.0 16.25 10.0 0.0 0
96.00 AET1424V96 16.45 0.00 16.75 10.0 17.25 10.0 0.0 0
96.00 AET1431V96 16.25 0.00 16.75 10.0 17.25 10.0 0.0 0
97.00 AET1424V97 17.45 0.00 17.75 10.0 18.25 10.0 0.0 0
97.00 AET1431V97 17.30 0.00 17.75 10.0 18.25 10.0 0.0 0
98.00 AET1424V98 18.45 0.00 18.75 10.0 19.25 10.0 0.0 0
98.00 AET1431V98 18.30 0.00 18.75 10.0 19.25 10.0 0.0 0
99.00 AET1424V99 19.50 0.00 19.75 10.0 20.25 10.0 0.0 0
99.00 AET1431V99 19.35 0.00 19.75 10.0 20.25 10.0 0.0 0
100.00 AET1424V100 20.50 0.00 20.75 10.0 21.25 10.0 0.0 0
100.00 AET1431V100 20.35 0.00 20.75 10.0 21.25 10.0 0.0 0
101.00 AET1424V101 21.50 0.00 21.75 10.0 22.25 10.0 0.0 0
101.00 AET1431V101 21.35 0.00 21.75 10.0 22.25 10.0 0.0 0
102.00 AET1424V102 22.50 0.00 22.75 10.0 23.25 10.0 0.0 0
105.00 AET1424V105 25.50 0.00 25.75 10.0 26.25 10.0 0.0 0
110.00 AET1424V110 30.50 0.00 30.75 10.0 31.25 10.0 0.0 0