$91.24 0.00 (0.00%) Cigna Corp - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 91.24
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 91.24
Open: 90.97
Bid: 91.24
Ask: 91.25
Options:

Call Options: CI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CI1418J50 39.92 -0.93 40.85 42.0 41.65 24.0 2.0 4
55.00 CI1418J55 36.73 0.88 35.85 42.0 36.65 26.0 1.0 1
57.50 CI1418J57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 CI1418J60 29.00 -1.85 30.85 33.0 31.65 32.0 1.0 30
62.50 CI1418J62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 CI1418J65 26.40 0.55 25.85 117.0 26.65 124.0 6.0 6
67.50 CI1418J67.5 27.91 4.56 23.35 115.0 24.15 100.0 10.0 70
70.00 CI1418J70 26.96 6.16 20.80 112.0 21.65 87.0 1.0 33
72.50 CI1418J72.5 23.05 4.70 18.35 102.0 19.25 90.0 1.0 64
75.00 CI1418J75 17.89 2.04 15.85 125.0 16.80 118.0 23.0 16
77.50 CI1418J77.5 13.54 0.14 13.40 205.0 14.35 209.0 2.0 520
80.00 CI1418J80 15.55 4.70 10.85 212.0 11.90 204.0 1.0 361
82.50 CI1418J82.5 10.25 1.75 8.50 204.0 9.45 207.0 2.0 462
85.00 CI1418J85 7.95 1.85 6.10 217.0 7.10 214.0 10.0 198
87.50 CI1418J87.5 4.70 0.55 4.15 236.0 4.80 313.0 10.0 121
90.00 CI1418J90 2.43 0.00 2.36 62.0 2.54 81.0 1.0 503
92.50 CI1418J92.5 1.40 0.35 1.05 104.0 1.19 62.0 44.0 303
95.00 CI1418J95 0.45 0.00 0.42 32.0 0.49 64.0 29.0 663
97.50 CI1418J97.5 0.19 0.00 0.11 214.0 0.27 190.0 7.0 665
100.00 CI1418J100 0.11 0.05 0.06 21.0 0.14 144.0 6.0 2,697
105.00 CI1418J105 0.05 0.00 0.02 20.0 0.07 85.0 1.0 844
110.00 CI1418J110 0.49 0.41 0.01 71.0 0.08 115.0 30.0 34
115.00 CI1418J115 0.13 0.08 0.01 10.0 0.05 88.0 1.0 1
120.00 CI1418J120 0.04 0.00 0.01 10.0 0.04 69.0 0.0 0
125.00 CI1418J125 0.04 0.00 0.01 10.0 0.04 71.0 0.0 0

Put Options: CI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CI1418V50 0.04 0.00 0.01 10.0 0.04 69.0 0.0 0
55.00 CI1418V55 0.04 0.00 0.01 10.0 0.04 72.0 0.0 0
57.50 CI1418V57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 CI1418V60 0.05 0.01 0.01 2.0 0.04 46.0 1.0 2
62.50 CI1418V62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 CI1418V65 0.02 0.01 0.01 10.0 0.04 32.0 2.0 118
67.50 CI1418V67.5 0.04 0.03 0.01 4.0 0.05 47.0 5.0 153
70.00 CI1418V70 0.03 -0.03 0.01 10.0 0.06 42.0 10.0 128
72.50 CI1418V72.5 0.04 -0.07 0.01 42.0 0.11 316.0 40.0 266
75.00 CI1418V75 0.09 0.00 0.01 77.0 0.18 188.0 1.0 255
77.50 CI1418V77.5 0.15 0.12 0.03 105.0 0.21 193.0 2.0 408
80.00 CI1418V80 0.09 0.04 0.05 101.0 0.19 171.0 2.0 266
82.50 CI1418V82.5 0.12 -0.01 0.13 111.0 0.30 176.0 10.0 610
85.00 CI1418V85 0.30 0.00 0.23 107.0 0.41 223.0 5.0 587
87.50 CI1418V87.5 0.52 0.00 0.50 134.0 0.59 73.0 2.0 549
90.00 CI1418V90 1.17 0.00 1.02 319.0 1.25 81.0 9.0 601
92.50 CI1418V92.5 2.54 0.00 2.33 42.0 2.47 63.0 1.0 906
95.00 CI1418V95 4.28 0.00 3.90 272.0 4.65 297.0 1.0 185
97.50 CI1418V97.5 6.45 0.00 6.00 212.0 6.85 244.0 1.0 188
100.00 CI1418V100 4.65 -3.70 8.35 227.0 9.30 230.0 4.0 96
105.00 CI1418V105 13.40 0.00 13.40 207.0 14.20 204.0 0.0 0
110.00 CI1418V110 15.75 -2.65 18.40 159.0 19.10 165.0 1.0 4
115.00 CI1418V115 23.35 0.00 23.35 20.0 24.05 21.0 0.0 0
120.00 CI1418V120 28.35 0.00 28.35 20.0 29.00 20.0 0.0 0
125.00 CI1418V125 33.35 0.00 33.35 14.0 34.00 15.0 0.0 0