AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
82.13 Up +0.21 +0.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
48.000 126.2.AET4I5C048000 NA NA NA NA 33.300 34.95 NA NA
49.000 126.2.AET4I5C049000 NA NA NA NA 32.300 33.95 NA NA
50.000 126.2.AET4I5C050000 NA NA NA NA 31.700 32.95 NA NA
55.000 126.2.AET4I5C055000 NA NA NA NA 26.700 27.95 NA NA
60.000 126.2.AET4I5C060000 NA NA NA NA 21.650 22.95 NA NA
65.000 126.2.AET4I5C065000 NA NA NA NA 17.000 17.95 NA NA
70.000 126.2.AET4I5C070000 6.80 +6.80 NA 0.82 12.000 12.95 1 1
71.000 126.2.AET4I5C071000 NA NA NA NA 11.000 11.95 NA NA
71.500 126.2.AET4I5C071500 NA NA NA NA 10.550 11.45 NA NA
72.000 126.2.AET4I5C072000 4.95 +4.95 NA 0.82 10.000 10.95 10 10
72.500 126.2.AET4I5C072500 4.08 +0.33 +8.80% 0.87 9.550 10.5 6 11
73.000 126.2.AET4I5C073000 5.80 +1.80 +45.00% 0.87 9.050 10 28 64
73.500 126.2.AET4I5C073500 NA NA NA NA 8.550 9.55 NA NA
74.000 126.2.AET4I5C074000 6.10 +3.10 +103.33% 0.92 8.050 9.05 10 17
74.500 126.2.AET4I5C074500 5.55 +5.55 NA 0.92 7.550 8.55 1 1
75.000 126.2.AET4I5C075000 2.45 +0.49 +25.00% 0.97 7.050 8.1 84 84
76.000 126.2.AET4I5C076000 3.70 +1.35 +57.45% 0.97 6.050 7.1 20 30
77.000 126.2.AET4I5C077000 3.15 +1.65 +110.00% 1.07 5.050 6.2 10 22
78.000 126.2.AET4I5C078000 1.62 +0.35 +27.56% 1.07 4.050 5.2 11 30
79.000 126.2.AET4I5C079000 0.88 -0.27 -23.48% 0.57 3.100 3.7 2 10
80.000 126.2.AET4I5C080000 2.29 -0.07 -2.97% 0.27 2.170 2.4 20 29
81.000 126.2.AET4I5C081000 1.94 +0.69 +55.20% 0.60 1.330 1.73 1 113
82.000 126.2.AET4I5C082000 0.79 -0.06 -7.06% 0.63 0.700 0.76 52 76
83.000 126.2.AET4I5C083000 0.28 -0.13 -31.71% 0.34 0.310 0.34 322 792
84.000 126.2.AET4I5C084000 0.16 -0.23 -58.97% 0.15 0.090 0.15 1 46
85.000 126.2.AET4I5C085000 0.05 -0.66 -92.96% 0.16 0.030 0.16 5 756
86.000 126.2.AET4I5C086000 0.29 +0.29 NA 0.13 NA 0.13 20 20
87.000 126.2.AET4I5C087000 0.20 +0.20 NA 0.05 NA 0.05 33 33
88.000 126.2.AET4I5C088000 0.30 +0.30 NA 0.05 NA 0.05 34 33
89.000 126.2.AET4I5C089000 0.68 +0.68 NA 0.05 NA 0.05 7 7
90.000 126.2.AET4I5C090000 NA NA NA NA NA 0.05 NA NA
91.000 126.2.AET4I5C091000 NA NA NA NA NA 0.04 NA NA
92.000 126.2.AET4I5C092000 NA NA NA NA NA 0.04 NA NA
93.000 126.2.AET4I5C093000 NA NA NA NA NA 0.04 NA NA
94.000 126.2.AET4I5C094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.AET4I5C095000 NA NA NA NA NA 0.03 NA NA
96.000 126.2.AET4I5C096000 NA NA NA NA NA 0.03 NA NA
97.000 126.2.AET4I5C097000 NA NA NA NA NA 0.03 NA NA
98.000 126.2.AET4I5C098000 NA NA NA NA NA 0.03 NA NA
99.000 126.2.AET4I5C099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.AET4I5C100000 NA NA NA NA NA 0.03 NA NA
101.000 126.2.AET4I5C101000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.AET4I5C102000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.AET4I5C105000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.AET4I5C110000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.AET4I5C115000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.AET4I5C120000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
48.000 126.2.AET4U5C048000 NA NA NA NA NA 0.03 NA NA
49.000 126.2.AET4U5C049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.AET4U5C050000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.AET4U5C055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.AET4U5C060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.AET4U5C065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.AET4U5C070000 0.34 +0.34 NA 0.04 NA 0.04 25 15
71.000 126.2.AET4U5C071000 0.06 +0.06 NA 0.04 NA 0.04 10 10
71.500 126.2.AET4U5C071500 NA NA NA NA NA 0.04 NA NA
72.000 126.2.AET4U5C072000 0.56 -0.06 -9.68% 0.04 NA 0.04 1 19
72.500 126.2.AET4U5C072500 NA NA NA NA NA 0.04 NA NA
73.000 126.2.AET4U5C073000 0.75 +0.04 +5.63% 0.04 NA 0.04 31 194
73.500 126.2.AET4U5C073500 0.34 -0.57 -62.64% 0.04 0.010 0.04 5 72
74.000 126.2.AET4U5C074000 0.04 unch unch 0.05 0.010 0.05 10 24
74.500 126.2.AET4U5C074500 0.34 -0.77 -69.37% 0.06 0.010 0.06 4 20
75.000 126.2.AET4U5C075000 0.07 -0.03 -30.00% 0.04 0.020 0.04 1 42
76.000 126.2.AET4U5C076000 0.19 -0.56 -74.67% 0.1 0.020 0.1 4 91
77.000 126.2.AET4U5C077000 0.79 -0.32 -28.83% 0.14 0.010 0.14 1 20
78.000 126.2.AET4U5C078000 0.27 -0.31 -53.45% 0.12 0.020 0.12 8 61
79.000 126.2.AET4U5C079000 0.18 -0.37 -67.27% 0.15 0.030 0.15 2 948
80.000 126.2.AET4U5C080000 0.43 -0.66 -60.55% 0.14 0.080 0.14 43 66
81.000 126.2.AET4U5C081000 0.25 -0.33 -56.90% 0.29 0.240 0.29 32 3
82.000 126.2.AET4U5C082000 0.53 -0.13 -19.70% 0.62 0.560 0.62 90 31
83.000 126.2.AET4U5C083000 0.58 +0.58 NA 0.34 1.110 1.21 69 NA
84.000 126.2.AET4U5C084000 NA NA NA NA 1.380 2.09 NA NA
85.000 126.2.AET4U5C085000 4.50 +4.50 NA 0.18 1.950 3.05 10 10
86.000 126.2.AET4U5C086000 NA NA NA NA 3.000 4 NA NA
87.000 126.2.AET4U5C087000 3.60 +3.60 NA 0.13 4.050 5 5 5
88.000 126.2.AET4U5C088000 NA NA NA NA 5.050 6 NA NA
89.000 126.2.AET4U5C089000 NA NA NA NA 6.050 7 NA NA
90.000 126.2.AET4U5C090000 NA NA NA NA 7.100 8 NA NA
91.000 126.2.AET4U5C091000 NA NA NA NA 8.100 9 NA NA
92.000 126.2.AET4U5C092000 NA NA NA NA 9.150 10 NA NA
93.000 126.2.AET4U5C093000 NA NA NA NA 10.150 11 NA NA
94.000 126.2.AET4U5C094000 NA NA NA NA 11.150 12.05 NA NA
95.000 126.2.AET4U5C095000 NA NA NA NA 11.250 13.3 NA NA
96.000 126.2.AET4U5C096000 NA NA NA NA 12.250 14.3 NA NA
97.000 126.2.AET4U5C097000 NA NA NA NA 13.250 15.75 NA NA
98.000 126.2.AET4U5C098000 NA NA NA NA 14.250 16.75 NA NA
99.000 126.2.AET4U5C099000 NA NA NA NA 15.250 17.75 NA NA
100.000 126.2.AET4U5C100000 NA NA NA NA 16.250 18.75 NA NA
101.000 126.2.AET4U5C101000 NA NA NA NA 17.250 19.75 NA NA
102.000 126.2.AET4U5C102000 NA NA NA NA 18.250 20.75 NA NA
105.000 126.2.AET4U5C105000 NA NA NA NA 21.600 23.4 NA NA
110.000 126.2.AET4U5C110000 NA NA NA NA 26.650 28.4 NA NA
115.000 126.2.AET4U5C115000 NA NA NA NA 31.250 33.6 NA NA
120.000 126.2.AET4U5C120000 NA NA NA NA 36.300 38.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:41 AM ET