Aetna Inc $72.96

up +4.05


24/4/2014 06:40 PM  |  NYSE : AET  
Industries : Health Services / Health Care Plans
Last Trade: 72.96
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 4.05 (5.88 %)
Prev Close: 68.91
Open: 73.20
Bid: 70.00
Ask: 73.31
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 9%
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 AET1425D46 22.30 0.00 26.75 10.0 27.50 10.0 0.0 0
47.00 AET1425D47 21.30 0.00 25.75 10.0 26.50 10.0 0.0 0
48.00 AET1425D48 20.30 0.00 24.75 10.0 25.50 10.0 0.0 0
49.00 AET1425D49 19.30 0.00 23.75 10.0 24.50 10.0 0.0 0
50.00 AET1425D50 18.30 0.00 22.75 10.0 23.50 10.0 0.0 0
55.00 AET1425D55 13.50 0.00 17.75 10.0 18.40 10.0 0.0 0
60.00 AET1425D60 8.45 0.00 12.75 10.0 13.50 10.0 0.0 0
63.00 AET1425D63 5.55 0.00 9.75 10.0 10.50 10.0 0.0 0
63.50 AET1425D63.5 4.50 -0.85 9.35 12.0 9.60 43.0 20.0 20
64.00 AET1425D64 4.60 0.00 8.75 21.0 9.55 10.0 0.0 0
64.50 AET1425D64.5 3.65 -0.75 8.35 10.0 8.65 69.0 11.0 11
65.00 AET1425D65 4.08 0.00 7.85 10.0 8.20 71.0 1.0 6
65.50 AET1425D65.5 2.42 -1.03 7.35 10.0 7.80 65.0 20.0 20
66.00 AET1425D66 2.70 -0.40 6.85 11.0 7.20 65.0 49.0 45
66.50 AET1425D66.5 7.25 4.60 6.35 20.0 6.70 112.0 5.0 1
67.00 AET1425D67 2.33 0.00 5.85 21.0 6.20 108.0 2.0 40
67.50 AET1425D67.5 1.62 -0.30 5.35 10.0 5.70 127.0 12.0 10
68.00 AET1425D68 5.09 3.37 4.85 45.0 5.15 109.0 18.0 104
68.50 AET1425D68.5 4.61 3.41 4.35 10.0 4.70 211.0 13.0 127
69.00 AET1425D69 4.20 3.15 3.85 41.0 4.05 20.0 39.0 299
69.50 AET1425D69.5 3.60 2.81 3.35 76.0 3.65 125.0 33.0 215
70.00 AET1425D70 3.24 2.62 2.86 51.0 3.20 174.0 27.0 310
70.50 AET1425D70.5 0.49 0.00 2.41 20.0 2.77 1.0 4.0 119
71.00 AET1425D71 2.20 1.87 1.93 20.0 2.26 1.0 48.0 263
71.50 AET1425D71.5 1.68 1.44 1.47 20.0 1.68 179.0 16.0 261
72.00 AET1425D72 0.91 0.74 1.05 32.0 1.20 10.0 21.0 57
72.50 AET1425D72.5 1.20 1.08 0.68 42.0 0.76 11.0 121.0 191
73.00 AET1425D73 0.48 0.37 0.41 42.0 0.46 31.0 50.0 306
73.50 AET1425D73.5 0.34 0.26 0.22 32.0 0.26 10.0 41.0 130
74.00 AET1425D74 0.27 0.23 0.10 46.0 0.16 163.0 96.0 173
74.50 AET1425D74.5 0.12 0.09 0.05 20.0 0.10 177.0 75.0 76
75.00 AET1425D75 0.05 0.00 0.03 21.0 0.07 53.0 2.0 159
75.50 AET1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 AET1425D76 0.11 0.07 0.01 10.0 0.04 91.0 15.0 88
76.50 AET1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 AET1425D77 0.10 0.06 0.01 22.0 0.03 60.0 2.0 64
78.00 AET1425D78 0.05 0.02 0.01 16.0 0.03 63.0 2.0 51
79.00 AET1425D79 0.62 0.59 0.02 20.0 0.02 43.0 17.0 17
80.00 AET1425D80 0.13 0.10 0.01 20.0 0.02 44.0 2.0 30
81.00 AET1425D81 0.48 0.45 0.02 4.0 0.03 75.0 8.0 6
82.00 AET1425D82 0.11 0.08 0.02 41.0 0.03 56.0 3.0 22
85.00 AET1425D85 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
90.00 AET1425D90 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
95.00 AET1425D95 0.03 0.00 0.00 0.0 0.03 37.0 0.0 0
100.00 AET1425D100 0.03 0.00 0.00 0.0 0.03 42.0 0.0 0
105.00 AET1425D105 0.04 0.00 0.00 0.0 0.04 42.0 0.0 0

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 AET1425P46 0.03 0.00 0.00 0.0 0.03 37.0 0.0 0
47.00 AET1425P47 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
48.00 AET1425P48 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
49.00 AET1425P49 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
50.00 AET1425P50 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
55.00 AET1425P55 0.03 0.00 0.01 10.0 0.03 47.0 0.0 0
60.00 AET1425P60 0.07 0.00 0.01 35.0 0.01 100.0 0.0 0
63.00 AET1425P63 0.04 0.00 0.02 21.0 0.01 100.0 53.0 123
63.50 AET1425P63.5 0.05 0.00 0.04 11.0 0.01 100.0 167.0 167
64.00 AET1425P64 0.01 -0.05 0.01 2.0 0.01 95.0 59.0 362
64.50 AET1425P64.5 0.08 0.00 0.08 98.0 0.01 100.0 89.0 337
65.00 AET1425P65 0.01 -0.12 0.02 6.0 0.01 79.0 56.0 338
65.50 AET1425P65.5 0.17 0.00 0.16 1.0 0.01 100.0 2.0 98
66.00 AET1425P66 0.25 0.00 0.22 41.0 0.02 100.0 46.0 100
66.50 AET1425P66.5 0.01 -0.30 0.29 21.0 0.01 1.0 8.0 101
67.00 AET1425P67 0.01 -0.43 0.01 5.0 0.02 32.0 11.0 123
67.50 AET1425P67.5 0.01 -0.50 0.01 5.0 0.02 31.0 3.0 272
68.00 AET1425P68 0.75 0.00 0.01 5.0 0.02 52.0 23.0 76
68.50 AET1425P68.5 0.02 -0.88 0.01 1.0 0.02 32.0 28.0 77
69.00 AET1425P69 0.02 -1.11 0.01 15.0 0.03 42.0 5.0 183
69.50 AET1425P69.5 0.03 -1.43 0.02 3.0 0.03 42.0 10.0 44
70.00 AET1425P70 0.06 -1.73 0.01 21.0 0.03 22.0 1.0 169
70.50 AET1425P70.5 0.08 -1.94 0.01 26.0 0.03 21.0 50.0 33
71.00 AET1425P71 0.05 -2.46 0.01 145.0 0.05 31.0 4.0 23
71.50 AET1425P71.5 0.06 -2.75 0.05 32.0 0.09 56.0 40.0 26
72.00 AET1425P72 1.86 -1.34 0.12 32.0 0.16 31.0 8.0 79
72.50 AET1425P72.5 0.30 -3.40 0.26 20.0 0.30 42.0 150.0 70
73.00 AET1425P73 0.50 -3.55 0.45 10.0 0.53 45.0 28.0 64
73.50 AET1425P73.5 0.75 -3.85 0.67 199.0 0.84 63.0 114.0 142
74.00 AET1425P74 1.00 -4.10 1.13 11.0 1.23 21.0 44.0 147
74.50 AET1425P74.5 1.86 -3.64 1.29 215.0 1.67 20.0 19.0 17
75.00 AET1425P75 1.63 -4.42 1.84 112.0 2.15 21.0 1.0 16
75.50 AET1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 AET1425P76 5.05 -2.00 2.49 224.0 3.15 31.0 4.0 49
76.50 AET1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 AET1425P77 4.45 -3.60 3.50 168.0 4.15 10.0 2.0 15
78.00 AET1425P78 3.95 -5.00 4.85 37.0 5.20 20.0 2.0 36
79.00 AET1425P79 5.25 -4.80 5.50 61.0 6.15 20.0 5.0 17
80.00 AET1425P80 10.75 0.00 6.50 21.0 7.25 21.0 0.0 0
81.00 AET1425P81 7.85 -3.85 7.45 10.0 8.25 21.0 2.0 2
82.00 AET1425P82 12.70 0.00 8.45 10.0 9.25 21.0 0.0 0
85.00 AET1425P85 15.75 0.00 11.50 10.0 12.25 10.0 0.0 0
90.00 AET1425P90 20.55 0.00 16.50 10.0 17.25 10.0 0.0 0
95.00 AET1425P95 25.55 0.00 21.50 10.0 22.25 10.0 0.0 0
100.00 AET1425P100 30.50 0.00 26.50 10.0 27.25 10.0 0.0 0
105.00 AET1425P105 35.60 0.00 31.45 10.0 32.40 10.0 0.0 0
Trading Center