AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
79.03 Down -2.85 -3.48%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.000 126.2.AET4H1C049000 NA NA NA NA 29.450 30.6 NA NA
50.000 126.2.AET4H1C050000 NA NA NA NA 28.750 29.6 NA NA
55.000 126.2.AET4H1C055000 NA NA NA NA 23.750 24.6 NA NA
60.000 126.2.AET4H1C060000 NA NA NA NA 18.750 19.6 NA NA
65.000 126.2.AET4H1C065000 NA NA NA NA 13.750 14.6 NA NA
70.000 126.2.AET4H1C070000 NA NA NA NA 8.750 9.65 NA NA
70.500 126.2.AET4H1C070500 NA NA NA NA 8.250 9.15 NA NA
71.000 126.2.AET4H1C071000 NA NA NA NA 7.750 8.7 NA NA
71.500 126.2.AET4H1C071500 NA NA NA NA 7.250 8.2 NA NA
72.000 126.2.AET4H1C072000 NA NA NA NA 6.750 7.75 NA NA
72.500 126.2.AET4H1C072500 8.67 +8.67 NA 0.77 6.250 7.3 6 6
73.000 126.2.AET4H1C073000 NA NA NA NA 5.750 6.8 NA NA
73.500 126.2.AET4H1C073500 NA NA NA NA 5.250 6.35 NA NA
74.000 126.2.AET4H1C074000 7.65 +0.35 +4.79% 0.82 4.750 5.85 20 20
74.500 126.2.AET4H1C074500 NA NA NA NA 4.250 5.35 NA NA
75.000 126.2.AET4H1C075000 7.50 -2.30 -23.47% 0.87 3.750 4.9 8 3
76.000 126.2.AET4H1C076000 6.70 +6.70 NA 0.92 2.780 3.95 3 3
77.000 126.2.AET4H1C077000 5.85 +0.50 +9.35% 0.53 1.890 2.56 14 39
78.000 126.2.AET4H1C078000 1.70 -3.30 -66.00% 0.43 1.080 1.46 5 14
79.000 126.2.AET4H1C079000 0.60 -5.20 -89.66% 0.62 0.570 0.65 128 38
80.000 126.2.AET4H1C080000 0.34 -2.41 -87.64% 0.28 0.240 0.28 77 92
81.000 126.2.AET4H1C081000 0.10 -1.18 -92.19% 0.14 0.060 0.14 86 121
82.000 126.2.AET4H1C082000 0.76 -2.39 -75.87% 0.04 0.020 0.04 236 202
83.000 126.2.AET4H1C083000 0.04 -0.20 -83.33% 0.05 NA 0.05 81 247
84.000 126.2.AET4H1C084000 0.03 -0.10 -76.92% 0.08 NA 0.08 1 202
85.000 126.2.AET4H1C085000 0.05 unch unch 0.04 NA 0.04 22 478
86.000 126.2.AET4H1C086000 0.02 -0.74 -97.37% 0.05 0.010 0.05 23 140
87.000 126.2.AET4H1C087000 0.02 -0.01 -33.33% 0.03 NA 0.03 20 573
88.000 126.2.AET4H1C088000 0.02 -0.23 -92.00% 0.04 0.010 0.04 6 112
89.000 126.2.AET4H1C089000 0.02 -0.10 -83.33% 0.01 NA 0.01 1 60
90.000 126.2.AET4H1C090000 0.04 -0.07 -63.64% 0.03 NA 0.03 1 36
91.000 126.2.AET4H1C091000 NA NA NA NA NA 0.04 NA NA
92.000 126.2.AET4H1C092000 NA NA NA NA NA 0.03 NA NA
93.000 126.2.AET4H1C093000 0.07 +0.07 NA 0.04 NA 0.04 6 6
94.000 126.2.AET4H1C094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.AET4H1C095000 NA NA NA NA NA 0.03 NA NA
96.000 126.2.AET4H1C096000 NA NA NA NA NA 0.03 NA NA
97.000 126.2.AET4H1C097000 NA NA NA NA NA 0.03 NA NA
98.000 126.2.AET4H1C098000 NA NA NA NA NA 0.03 NA NA
99.000 126.2.AET4H1C099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.AET4H1C100000 NA NA NA NA NA 0.03 NA NA
101.000 126.2.AET4H1C101000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.AET4H1C102000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.AET4H1C105000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.AET4H1C110000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.AET4H1C115000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.AET4H1C120000 NA NA NA NA NA 0.03 NA NA
125.000 126.2.AET4H1C125000 NA NA NA NA NA 0.03 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.000 126.2.AET4T1C049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.AET4T1C050000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.AET4T1C055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.AET4T1C060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.AET4T1C065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.AET4T1C070000 NA NA NA NA NA 0.03 NA NA
70.500 126.2.AET4T1C070500 NA NA NA NA NA 0.03 NA NA
71.000 126.2.AET4T1C071000 0.06 +0.06 NA 0.03 NA 0.03 4 4
71.500 126.2.AET4T1C071500 NA NA NA NA NA 0.04 NA NA
72.000 126.2.AET4T1C072000 NA NA NA NA NA 0.04 NA NA
72.500 126.2.AET4T1C072500 NA NA NA NA NA 0.04 NA NA
73.000 126.2.AET4T1C073000 0.09 -0.19 -67.86% 0.04 NA 0.04 5 10
73.500 126.2.AET4T1C073500 NA NA NA NA NA 0.05 NA NA
74.000 126.2.AET4T1C074000 0.05 -0.24 -82.76% 0.06 NA 0.06 6 15
74.500 126.2.AET4T1C074500 NA NA NA NA NA 0.07 NA NA
75.000 126.2.AET4T1C075000 0.11 -0.29 -72.50% 0.07 NA 0.07 10 13
76.000 126.2.AET4T1C076000 0.09 -0.49 -84.48% 0.07 0.010 0.07 5 7
77.000 126.2.AET4T1C077000 0.05 unch unch 0.13 0.010 0.13 5 29
78.000 126.2.AET4T1C078000 0.18 +0.17 +1,700.00% 0.32 0.220 0.32 46 2,377
79.000 126.2.AET4T1C079000 0.59 +0.49 +490.00% 0.62 0.560 0.62 91 355
80.000 126.2.AET4T1C080000 0.90 +0.75 +500.00% 0.44 1.060 1.41 66 84
81.000 126.2.AET4T1C081000 2.15 +1.86 +641.38% 0.34 1.980 2.31 74 266
82.000 126.2.AET4T1C082000 3.00 +2.44 +435.71% 0.28 2.360 3.25 113 548
83.000 126.2.AET4T1C083000 1.16 +0.68 +141.67% 0.28 3.250 4.25 80 238
84.000 126.2.AET4T1C084000 1.18 +0.28 +31.11% 0.28 4.300 5.25 89 152
85.000 126.2.AET4T1C085000 2.98 +1.68 +129.23% 0.28 5.300 6.25 16 96
86.000 126.2.AET4T1C086000 3.30 +1.40 +73.68% 0.28 6.350 7.25 1 24
87.000 126.2.AET4T1C087000 2.97 -2.38 -44.49% 0.28 7.350 8.25 11 11
88.000 126.2.AET4T1C088000 3.50 +3.50 NA 0.28 8.400 9.25 6 6
89.000 126.2.AET4T1C089000 4.80 +4.80 NA 0.28 9.400 10.25 15 15
90.000 126.2.AET4T1C090000 7.80 +2.23 +40.04% 0.28 10.400 11.25 10 1
91.000 126.2.AET4T1C091000 NA NA NA NA 11.400 12.25 NA NA
92.000 126.2.AET4T1C092000 NA NA NA NA 12.400 13.25 NA NA
93.000 126.2.AET4T1C093000 NA NA NA NA 13.400 14.25 NA NA
94.000 126.2.AET4T1C094000 NA NA NA NA 14.400 15.25 NA NA
95.000 126.2.AET4T1C095000 NA NA NA NA 15.400 16.25 NA NA
96.000 126.2.AET4T1C096000 NA NA NA NA 16.400 17.25 NA NA
97.000 126.2.AET4T1C097000 NA NA NA NA 17.400 18.25 NA NA
98.000 126.2.AET4T1C098000 NA NA NA NA 18.400 19.25 NA NA
99.000 126.2.AET4T1C099000 16.80 +16.80 NA 0.28 19.600 20.25 2 NA
100.000 126.2.AET4T1C100000 NA NA NA NA 20.400 21.25 NA NA
101.000 126.2.AET4T1C101000 NA NA NA NA 21.400 22.25 NA NA
102.000 126.2.AET4T1C102000 NA NA NA NA 22.400 23.25 NA NA
105.000 126.2.AET4T1C105000 NA NA NA NA 25.400 26.25 NA NA
110.000 126.2.AET4T1C110000 NA NA NA NA 30.400 31.25 NA NA
115.000 126.2.AET4T1C115000 NA NA NA NA 35.400 36.25 NA NA
120.000 126.2.AET4T1C120000 NA NA NA NA 40.400 41.25 NA NA
125.000 126.2.AET4T1C125000 NA NA NA NA 45.400 46.25 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 11:16 AM ET