Aetna Inc $83.69

down -0.22


19/9/2014 04:00 PM  |  NYSE : AET  
Industries : Health Services / Health Care Plans
Last Trade: 83.69
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.22 (-0.26 %)
Prev Close: 83.91
Open: 84.54
Bid: 82.92
Ask: 84.92
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 12%
Options:

Call Options: AET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 AET1426I49 0.00 0.00 34.65 22.0 35.00 20.0 0.0 0
50.00 AET1426I50 0.00 0.00 33.65 22.0 34.30 50.0 0.0 0
55.00 AET1426I55 0.00 0.00 28.65 75.0 29.00 60.0 0.0 0
60.00 AET1426I60 0.00 0.00 23.05 75.0 24.00 62.0 0.0 0
65.00 AET1426I65 0.00 0.00 18.65 67.0 19.00 65.0 0.0 0
69.50 AET1426I69.5 8.00 -5.55 14.15 49.0 14.50 40.0 8.0 8
70.00 AET1426I70 13.00 0.00 12.95 139.0 14.00 217.0 0.0 0
70.50 AET1426I70.5 12.50 0.00 13.15 75.0 13.50 225.0 0.0 0
71.00 AET1426I71 12.00 0.00 12.65 76.0 13.00 224.0 0.0 0
71.50 AET1426I71.5 11.45 0.00 12.15 111.0 12.50 145.0 0.0 0
72.00 AET1426I72 11.00 0.00 11.65 101.0 12.00 217.0 0.0 0
72.50 AET1426I72.5 10.50 0.00 11.15 35.0 11.50 104.0 0.0 0
73.00 AET1426I73 10.20 0.00 10.65 21.0 11.00 96.0 0.0 0
73.50 AET1426I73.5 9.70 0.00 10.15 32.0 10.50 100.0 0.0 0
74.00 AET1426I74 4.05 -4.95 9.65 29.0 10.00 49.0 1.0 1
74.50 AET1426I74.5 3.50 -5.20 9.15 39.0 9.55 75.0 18.0 36
75.00 AET1426I75 7.07 -1.13 8.65 24.0 9.85 188.0 3.0 17
76.00 AET1426I76 7.00 0.00 7.45 140.0 8.00 193.0 0.0 0
77.00 AET1426I77 4.50 -1.60 6.65 12.0 7.05 259.0 12.0 24
78.00 AET1426I78 4.87 -0.23 5.65 34.0 6.10 251.0 1.0 1
79.00 AET1426I79 5.06 0.00 4.50 147.0 5.05 259.0 7.0 6
80.00 AET1426I80 3.40 0.10 3.70 26.0 4.10 237.0 1.0 23
81.00 AET1426I81 2.75 0.10 2.67 184.0 3.15 222.0 18.0 68
82.00 AET1426I82 1.80 0.00 2.02 34.0 2.18 144.0 50.0 222
83.00 AET1426I83 1.32 -0.02 1.17 117.0 1.30 24.0 105.0 509
84.00 AET1426I84 0.82 0.00 0.59 20.0 0.78 265.0 94.0 194
85.00 AET1426I85 0.36 -0.04 0.29 130.0 0.38 190.0 6.0 100
86.00 AET1426I86 0.29 0.13 0.12 87.0 0.19 157.0 5.0 52
87.00 AET1426I87 0.08 0.03 0.05 58.0 0.13 189.0 16.0 34
88.00 AET1426I88 0.03 0.00 0.02 41.0 0.08 127.0 0.0 0
89.00 AET1426I89 0.02 0.00 0.01 11.0 0.07 136.0 0.0 0
90.00 AET1426I90 0.02 0.00 0.01 53.0 0.06 126.0 0.0 0
91.00 AET1426I91 0.02 0.00 0.01 35.0 0.06 144.0 0.0 0
92.00 AET1426I92 0.01 0.00 0.01 35.0 0.05 128.0 0.0 0
93.00 AET1426I93 0.01 0.00 0.01 30.0 0.05 102.0 0.0 0
94.00 AET1426I94 0.01 0.00 0.01 30.0 0.05 107.0 0.0 0
95.00 AET1426I95 0.01 0.00 0.01 10.0 0.05 106.0 0.0 0
96.00 AET1426I96 0.01 0.00 0.01 35.0 0.05 105.0 0.0 0
97.00 AET1426I97 0.01 0.00 0.01 35.0 0.05 119.0 0.0 0
98.00 AET1426I98 0.01 0.00 0.01 10.0 0.05 119.0 0.0 0
99.00 AET1426I99 0.01 0.00 0.01 10.0 0.05 119.0 0.0 0
100.00 AET1426I100 0.01 0.00 0.01 20.0 0.05 121.0 0.0 0
101.00 AET1426I101 0.01 0.00 0.01 10.0 0.05 119.0 0.0 0
105.00 AET1426I105 0.00 0.00 0.00 0.0 0.04 91.0 0.0 0
110.00 AET1426I110 0.00 0.00 0.00 0.0 0.03 61.0 0.0 0
115.00 AET1426I115 0.00 0.00 0.00 0.0 0.03 76.0 0.0 0
120.00 AET1426I120 0.00 0.00 0.00 0.0 0.03 76.0 0.0 0
125.00 AET1426I125 0.00 0.00 0.00 0.0 0.03 76.0 0.0 0

Put Options: AET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 AET1426U49 0.00 0.00 0.00 0.0 0.03 59.0 0.0 0
50.00 AET1426U50 0.00 0.00 0.00 0.0 0.03 59.0 0.0 0
55.00 AET1426U55 0.00 0.00 0.00 0.0 0.03 76.0 0.0 0
60.00 AET1426U60 0.00 0.00 0.00 0.0 0.03 76.0 0.0 0
65.00 AET1426U65 0.00 0.00 0.01 10.0 0.03 52.0 0.0 0
69.50 AET1426U69.5 0.04 0.03 0.01 20.0 0.06 118.0 4.0 4
70.00 AET1426U70 0.04 0.03 0.01 20.0 0.07 118.0 2.0 3
70.50 AET1426U70.5 0.01 0.00 0.01 20.0 0.07 125.0 0.0 0
71.00 AET1426U71 0.01 0.00 0.01 25.0 0.08 140.0 0.0 0
71.50 AET1426U71.5 0.04 0.03 0.01 10.0 0.08 137.0 10.0 68
72.00 AET1426U72 0.05 0.04 0.01 25.0 0.08 137.0 2.0 2
72.50 AET1426U72.5 0.04 0.03 0.01 10.0 0.08 134.0 10.0 18
73.00 AET1426U73 1.40 1.39 0.01 10.0 0.08 124.0 3.0 68
73.50 AET1426U73.5 0.01 0.00 0.01 10.0 0.08 165.0 0.0 0
74.00 AET1426U74 1.93 1.92 0.01 10.0 0.08 160.0 101.0 101
74.50 AET1426U74.5 0.30 0.29 0.01 10.0 0.09 159.0 1.0 168
75.00 AET1426U75 1.89 1.88 0.01 10.0 0.09 173.0 2.0 40
76.00 AET1426U76 0.25 0.24 0.01 56.0 0.09 176.0 1.0 7
77.00 AET1426U77 0.29 0.28 0.01 90.0 0.09 166.0 2.0 19
78.00 AET1426U78 0.05 0.04 0.01 53.0 0.10 164.0 10.0 4
79.00 AET1426U79 0.24 0.20 0.02 59.0 0.11 171.0 4.0 39
80.00 AET1426U80 0.20 0.12 0.04 82.0 0.14 202.0 10.0 29
81.00 AET1426U81 0.13 0.00 0.10 74.0 0.20 208.0 10.0 90
82.00 AET1426U82 0.23 -0.03 0.20 165.0 0.27 10.0 128.0 28
83.00 AET1426U83 0.43 -0.03 0.39 190.0 0.52 20.0 120.0 48
84.00 AET1426U84 0.93 0.00 0.85 117.0 0.99 66.0 60.0 104
85.00 AET1426U85 1.54 0.00 1.37 208.0 1.64 21.0 50.0 50
86.00 AET1426U86 2.09 -0.01 2.10 172.0 2.51 77.0 2.0 3
87.00 AET1426U87 3.00 0.00 3.05 115.0 3.45 281.0 0.0 0
88.00 AET1426U88 3.95 0.00 4.05 105.0 4.45 261.0 0.0 0
89.00 AET1426U89 4.90 0.00 5.05 72.0 5.40 228.0 0.0 0
90.00 AET1426U90 5.90 0.00 5.40 196.0 6.40 196.0 0.0 0
91.00 AET1426U91 6.90 0.00 6.40 232.0 7.40 237.0 0.0 0
92.00 AET1426U92 7.90 0.00 7.40 170.0 8.40 10.0 0.0 0
93.00 AET1426U93 8.65 0.00 8.20 27.0 9.40 10.0 0.0 0
94.00 AET1426U94 9.65 0.00 9.20 21.0 10.40 10.0 0.0 0
95.00 AET1426U95 10.15 0.00 11.00 74.0 11.40 162.0 0.0 0
96.00 AET1426U96 10.85 0.00 12.00 80.0 12.40 155.0 0.0 0
97.00 AET1426U97 12.60 0.00 13.00 13.0 13.40 11.0 0.0 0
98.00 AET1426U98 13.00 0.00 14.00 13.0 14.40 12.0 0.0 0
99.00 AET1426U99 14.65 0.00 15.00 13.0 15.40 10.0 0.0 0
100.00 AET1426U100 14.50 0.00 16.00 60.0 16.40 139.0 0.0 0
101.00 AET1426U101 15.50 0.00 17.00 65.0 17.40 139.0 0.0 0
105.00 AET1426U105 0.00 0.00 21.00 65.0 21.40 73.0 0.0 0
110.00 AET1426U110 0.00 0.00 25.50 18.0 26.40 13.0 0.0 0
115.00 AET1426U115 0.00 0.00 30.50 14.0 31.40 12.0 0.0 0
120.00 AET1426U120 0.00 0.00 35.75 1.0 36.65 1.0 0.0 0
125.00 AET1426U125 0.00 0.00 40.50 10.0 41.40 10.0 0.0 0
Trading Center