AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
83.04 Up +0.94 +1.14%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.AET4IKC045000 NA NA NA NA 37.500 38.1 NA NA
50.000 126.2.AET4IKC050000 NA NA NA NA 32.500 33.05 NA NA
55.000 126.2.AET4IKC055000 NA NA NA NA 27.500 28.05 NA NA
60.000 126.2.AET4IKC060000 NA NA NA NA 22.500 23.05 NA NA
65.000 126.2.AET4IKC065000 10.70 +10.70 NA 0.01 17.450 18.05 20 20
68.500 126.2.AET4IKC068500 NA NA NA NA 13.950 14.55 NA NA
69.000 126.2.AET4IKC069000 NA NA NA NA 13.450 14.05 NA NA
69.500 126.2.AET4IKC069500 NA NA NA NA 12.900 13.55 NA NA
70.000 126.2.AET4IKC070000 13.08 +4.12 +45.98% 0.01 12.400 13.05 1 33
70.500 126.2.AET4IKC070500 NA NA NA NA 11.850 12.95 NA NA
71.000 126.2.AET4IKC071000 NA NA NA NA 11.350 12.45 NA NA
71.500 126.2.AET4IKC071500 NA NA NA NA 10.800 11.95 NA NA
72.000 126.2.AET4IKC072000 NA NA NA NA 10.250 11.45 NA NA
72.500 126.2.AET4IKC072500 NA NA NA NA 9.650 11 NA NA
73.000 126.2.AET4IKC073000 NA NA NA NA 9.100 10.45 NA NA
73.500 126.2.AET4IKC073500 NA NA NA NA 8.600 9.95 NA NA
74.000 126.2.AET4IKC074000 NA NA NA NA 8.100 9.45 NA NA
74.500 126.2.AET4IKC074500 NA NA NA NA 7.550 8.95 NA NA
75.000 126.2.AET4IKC075000 8.00 -1.60 -16.67% 0.41 7.050 8.45 1 143
76.000 126.2.AET4IKC076000 8.00 +3.80 +90.48% 0.41 6.100 7.45 7 57
77.000 126.2.AET4IKC077000 NA NA NA NA 5.200 6.5 NA NA
78.000 126.2.AET4IKC078000 NA NA NA NA 4.250 5.15 NA NA
79.000 126.2.AET4IKC079000 3.38 -1.02 -23.18% 0.11 3.300 4.15 2 297
80.000 126.2.AET4IKC080000 3.25 +0.60 +22.64% 0.11 2.690 3.15 21 677
81.000 126.2.AET4IKC081000 2.30 +0.52 +29.21% 0.02 1.810 2.06 2 224
82.000 126.2.AET4IKC082000 0.95 +0.95 NA 0.30 1.260 1.34 5 5
83.000 126.2.AET4IKC083000 0.60 +0.19 +46.34% 0.66 0.640 0.7 113 31
84.000 126.2.AET4IKC084000 0.34 +0.08 +30.77% 0.33 0.280 0.33 68 477
85.000 126.2.AET4IKC085000 0.15 +0.06 +66.67% 0.13 0.090 0.13 68 610
86.000 126.2.AET4IKC086000 0.14 -0.05 -26.32% 0.14 0.040 0.14 14 117
87.000 126.2.AET4IKC087000 NA NA NA NA 0.030 0.13 NA NA
88.000 126.2.AET4IKC088000 0.07 unch unch 0.1 0.040 0.1 8 198
89.000 126.2.AET4IKC089000 0.06 unch unch 0.1 0.030 0.1 4 240
90.000 126.2.AET4IKC090000 0.05 unch unch 0.06 0.020 0.06 10 1,401
91.000 126.2.AET4IKC091000 0.04 unch unch 0.04 0.020 0.04 4 100
92.000 126.2.AET4IKC092000 NA NA NA NA 0.010 0.04 NA NA
93.000 126.2.AET4IKC093000 NA NA NA NA 0.010 0.04 NA NA
94.000 126.2.AET4IKC094000 0.02 +0.02 NA 0.04 NA 0.04 10 10
95.000 126.2.AET4IKC095000 0.02 unch unch 0.02 NA 0.02 36 2,083
96.000 126.2.AET4IKC096000 NA NA NA NA NA 0.04 NA NA
99.000 126.2.AET4IKC099000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.AET4IKC100000 NA NA NA NA NA 0.04 NA NA
101.000 126.2.AET4IKC101000 NA NA NA NA NA 0.04 NA NA
105.000 126.2.AET4IKC105000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.AET4IKC110000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.AET4IKC115000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.AET4IKC120000 NA NA NA NA NA 0.03 NA NA
125.000 126.2.AET4IKC125000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.AET4UKC045000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.AET4UKC050000 0.04 +0.04 NA 0.03 NA 0.03 28 28
55.000 126.2.AET4UKC055000 0.01 -0.03 -75.00% 0.01 NA 0.01 73 138
60.000 126.2.AET4UKC060000 0.04 +0.04 NA 0.03 NA 0.03 10 10
65.000 126.2.AET4UKC065000 0.02 -0.07 -77.78% 0.03 NA 0.03 1 19
68.500 126.2.AET4UKC068500 NA NA NA NA NA 0.04 NA NA
69.000 126.2.AET4UKC069000 NA NA NA NA NA 0.05 NA NA
69.500 126.2.AET4UKC069500 NA NA NA NA NA 0.06 NA NA
70.000 126.2.AET4UKC070000 0.02 -0.01 -33.33% 0.02 NA 0.02 1 630
70.500 126.2.AET4UKC070500 NA NA NA NA NA 0.07 NA NA
71.000 126.2.AET4UKC071000 NA NA NA NA NA 0.07 NA NA
71.500 126.2.AET4UKC071500 NA NA NA NA NA 0.07 NA NA
72.000 126.2.AET4UKC072000 NA NA NA NA NA 0.07 NA NA
72.500 126.2.AET4UKC072500 0.04 +0.02 +100.00% 0.04 0.010 0.04 54 4,506
73.000 126.2.AET4UKC073000 0.43 +0.43 NA 0.07 0.010 0.07 3 3
73.500 126.2.AET4UKC073500 0.37 +0.37 NA 0.08 0.010 0.08 8 8
74.000 126.2.AET4UKC074000 NA NA NA NA 0.010 0.09 NA NA
74.500 126.2.AET4UKC074500 NA NA NA NA 0.010 0.1 NA NA
75.000 126.2.AET4UKC075000 0.03 -0.02 -40.00% 0.04 0.010 0.04 1 544
76.000 126.2.AET4UKC076000 0.07 -0.01 -12.50% 0.09 0.010 0.09 10 4,507
77.000 126.2.AET4UKC077000 NA NA NA NA 0.010 0.1 NA NA
78.000 126.2.AET4UKC078000 NA NA NA NA 0.020 0.12 NA NA
79.000 126.2.AET4UKC079000 0.11 -0.03 -21.43% 0.13 0.040 0.13 2 54
80.000 126.2.AET4UKC080000 0.16 -0.02 -11.11% 0.13 0.080 0.13 5 421
81.000 126.2.AET4UKC081000 0.21 -0.09 -30.00% 0.22 0.130 0.22 50 145
82.000 126.2.AET4UKC082000 0.40 -0.15 -27.27% 0.46 0.400 0.46 21 37
83.000 126.2.AET4UKC083000 0.74 -0.31 -29.52% 0.93 0.850 0.93 99 170
84.000 126.2.AET4UKC084000 2.03 +0.92 +82.88% 0.47 1.300 1.43 22 110
85.000 126.2.AET4UKC085000 1.37 +0.27 +24.55% 0.54 1.840 2.5 32 88
86.000 126.2.AET4UKC086000 1.72 -1.83 -51.55% 0.84 2.700 3.8 18 21
87.000 126.2.AET4UKC087000 NA NA NA NA 3.650 4.8 NA NA
88.000 126.2.AET4UKC088000 NA NA NA NA 4.650 5.8 NA NA
89.000 126.2.AET4UKC089000 NA NA NA NA 5.600 6.85 NA NA
90.000 126.2.AET4UKC090000 14.14 +5.89 +71.39% 0.89 6.600 7.85 3 12
91.000 126.2.AET4UKC091000 NA NA NA NA 7.600 8.8 NA NA
92.000 126.2.AET4UKC092000 NA NA NA NA 8.600 9.8 NA NA
93.000 126.2.AET4UKC093000 NA NA NA NA 9.500 10.7 NA NA
94.000 126.2.AET4UKC094000 NA NA NA NA 10.500 11.6 NA NA
95.000 126.2.AET4UKC095000 NA NA NA NA 11.500 12.55 NA NA
96.000 126.2.AET4UKC096000 NA NA NA NA 12.500 13.55 NA NA
99.000 126.2.AET4UKC099000 NA NA NA NA 15.500 16.45 NA NA
100.000 126.2.AET4UKC100000 NA NA NA NA 16.500 17.45 NA NA
101.000 126.2.AET4UKC101000 NA NA NA NA 17.500 18.45 NA NA
105.000 126.2.AET4UKC105000 NA NA NA NA 21.500 22.45 NA NA
110.000 126.2.AET4UKC110000 NA NA NA NA 26.550 27.45 NA NA
115.000 126.2.AET4UKC115000 NA NA NA NA 31.550 32.45 NA NA
120.000 126.2.AET4UKC120000 NA NA NA NA 36.550 37.45 NA NA
125.000 126.2.AET4UKC125000 NA NA NA NA 41.550 42.45 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 11:33 AM ET