AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
68.91 Up +0.20 +0.29%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
46.000 126.2.AET4DPC046000 NA NA NA NA 22.250 23.5 NA NA
47.000 126.2.AET4DPC047000 NA NA NA NA 21.250 22.5 NA NA
48.000 126.2.AET4DPC048000 NA NA NA NA 20.250 21.5 NA NA
49.000 126.2.AET4DPC049000 NA NA NA NA 19.250 20.5 NA NA
50.000 126.2.AET4DPC050000 NA NA NA NA 18.250 19.5 NA NA
55.000 126.2.AET4DPC055000 NA NA NA NA 13.500 14.25 NA NA
60.000 126.2.AET4DPC060000 NA NA NA NA 8.450 9.35 NA NA
63.000 126.2.AET4DPC063000 NA NA NA NA 5.550 6.45 NA NA
63.500 126.2.AET4DPC063500 4.50 +4.50 NA 0.09 5.350 5.5 20 20
64.000 126.2.AET4DPC064000 NA NA NA NA 4.600 5.35 NA NA
64.500 126.2.AET4DPC064500 3.65 +3.65 NA 0.14 4.400 4.55 11 11
65.000 126.2.AET4DPC065000 4.08 +0.16 +4.08% 0.19 3.950 4.1 1 6
65.500 126.2.AET4DPC065500 2.54 +2.54 NA 0.24 3.500 3.65 20 20
66.000 126.2.AET4DPC066000 2.70 +2.70 NA 0.29 3.100 3.2 49 45
66.500 126.2.AET4DPC066500 2.20 +2.20 NA 0.35 2.670 2.76 1 1
67.000 126.2.AET4DPC067000 2.33 +0.48 +25.95% 0.45 2.260 2.36 2 40
67.500 126.2.AET4DPC067500 1.62 -0.12 -6.90% 0.58 1.900 1.99 12 10
68.000 126.2.AET4DPC068000 1.72 +0.46 +36.51% 0.73 1.550 1.64 2 104
68.500 126.2.AET4DPC068500 1.20 -0.27 -18.37% 0.91 1.270 1.32 10 127
69.000 126.2.AET4DPC069000 1.05 -0.15 -12.50% 1.05 1.000 1.05 223 299
69.500 126.2.AET4DPC069500 0.79 -0.12 -13.19% 0.83 0.780 0.83 43 215
70.000 126.2.AET4DPC070000 0.62 -0.16 -20.51% 0.63 0.590 0.63 119 310
70.500 126.2.AET4DPC070500 0.49 -0.12 -19.67% 0.47 0.440 0.47 4 119
71.000 126.2.AET4DPC071000 0.33 -0.11 -25.00% 0.35 0.320 0.35 27 263
71.500 126.2.AET4DPC071500 0.24 -0.13 -35.14% 0.28 0.240 0.28 59 261
72.000 126.2.AET4DPC072000 0.17 -0.14 -45.16% 0.2 0.170 0.2 22 57
72.500 126.2.AET4DPC072500 0.12 -0.03 -20.00% 0.15 0.120 0.15 146 191
73.000 126.2.AET4DPC073000 0.11 unch unch 0.12 0.080 0.12 98 306
73.500 126.2.AET4DPC073500 0.08 -0.32 -80.00% 0.08 0.060 0.08 30 130
74.000 126.2.AET4DPC074000 0.08 -0.29 -78.38% 0.07 0.040 0.07 25 173
74.500 126.2.AET4DPC074500 0.16 -0.17 -51.52% 0.06 0.030 0.06 4 76
75.000 126.2.AET4DPC075000 0.05 -0.02 -28.57% 0.06 0.050 0.06 2 159
76.000 126.2.AET4DPC076000 0.06 -0.06 -50.00% 0.04 NA 0.04 11 88
77.000 126.2.AET4DPC077000 0.10 -0.42 -80.77% 0.04 NA 0.04 2 64
78.000 126.2.AET4DPC078000 0.05 -0.03 -37.50% 0.03 NA 0.03 2 51
79.000 126.2.AET4DPC079000 0.62 +0.62 NA 0.03 NA 0.03 17 17
80.000 126.2.AET4DPC080000 0.13 -0.23 -63.89% 0.03 NA 0.03 2 30
81.000 126.2.AET4DPC081000 0.48 +0.27 +128.57% 0.03 NA 0.03 8 6
82.000 126.2.AET4DPC082000 0.11 -0.07 -38.89% 0.03 NA 0.03 3 22
85.000 126.2.AET4DPC085000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.AET4DPC090000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.AET4DPC095000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.AET4DPC100000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.AET4DPC105000 NA NA NA NA NA 0.04 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
46.000 126.2.AET4PPC046000 NA NA NA NA NA 0.03 NA NA
47.000 126.2.AET4PPC047000 NA NA NA NA NA 0.03 NA NA
48.000 126.2.AET4PPC048000 NA NA NA NA NA 0.03 NA NA
49.000 126.2.AET4PPC049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.AET4PPC050000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.AET4PPC055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.AET4PPC060000 NA NA NA NA NA 0.07 NA NA
63.000 126.2.AET4PPC063000 0.04 -0.14 -77.78% 0.04 0.020 0.04 53 123
63.500 126.2.AET4PPC063500 0.05 -0.27 -84.38% 0.05 0.040 0.05 167 167
64.000 126.2.AET4PPC064000 0.06 -0.22 -78.57% 0.06 0.050 0.06 312 362
64.500 126.2.AET4PPC064500 0.08 -0.09 -52.94% 0.11 0.080 0.11 89 337
65.000 126.2.AET4PPC065000 0.13 -0.23 -63.89% 0.14 0.120 0.14 45 338
65.500 126.2.AET4PPC065500 0.17 -0.09 -34.62% 0.21 0.180 0.21 43 98
66.000 126.2.AET4PPC066000 0.25 -0.37 -59.68% 0.25 0.220 0.25 46 100
66.500 126.2.AET4PPC066500 0.31 -0.10 -24.39% 0.33 0.310 0.33 80 101
67.000 126.2.AET4PPC067000 0.44 -0.56 -56.00% 0.44 0.400 0.44 119 123
67.500 126.2.AET4PPC067500 0.51 -0.23 -31.08% 0.57 0.520 0.57 13 272
68.000 126.2.AET4PPC068000 0.75 -0.77 -50.66% 0.73 0.680 0.73 23 76
68.500 126.2.AET4PPC068500 0.90 -0.82 -47.67% 0.92 0.870 0.92 46 77
69.000 126.2.AET4PPC069000 1.13 -0.47 -29.38% 1.04 1.100 1.13 138 183
69.500 126.2.AET4PPC069500 1.46 -0.93 -38.91% 0.84 1.370 1.43 4 44
70.000 126.2.AET4PPC070000 1.79 +0.85 +90.43% 0.67 1.680 1.76 5 169
70.500 126.2.AET4PPC070500 1.48 +0.96 +184.62% 0.52 2.020 2.11 10 33
71.000 126.2.AET4PPC071000 2.51 +1.26 +100.80% 0.40 2.410 2.49 5 23
71.500 126.2.AET4PPC071500 0.82 +0.11 +15.49% 0.39 2.810 2.98 3 26
72.000 126.2.AET4PPC072000 1.86 +0.52 +38.81% 0.31 3.200 3.4 8 79
72.500 126.2.AET4PPC072500 1.00 +0.09 +9.89% 0.31 3.700 3.9 2 70
73.000 126.2.AET4PPC073000 3.10 +2.03 +189.72% 0.21 4.100 4.3 6 64
73.500 126.2.AET4PPC073500 5.63 +3.16 +127.94% 0.16 4.600 4.75 1 142
74.000 126.2.AET4PPC074000 2.32 +0.89 +62.24% 0.16 5.100 5.25 6 147
74.500 126.2.AET4PPC074500 4.29 +1.75 +68.90% 0.16 5.550 5.75 2 17
75.000 126.2.AET4PPC075000 2.37 +0.20 +9.22% 0.16 6.050 6.25 2 16
76.000 126.2.AET4PPC076000 5.05 +1.45 +40.28% 0.11 7.050 7.2 4 49
77.000 126.2.AET4PPC077000 4.45 +1.15 +34.85% 0.21 8.050 8.3 1 15
78.000 126.2.AET4PPC078000 3.95 -0.15 -3.66% 0.26 9.000 9.35 2 36
79.000 126.2.AET4PPC079000 11.70 +4.95 +73.33% 0.21 10.000 10.3 2 17
80.000 126.2.AET4PPC080000 NA NA NA NA 10.650 11.55 NA NA
81.000 126.2.AET4PPC081000 7.85 +7.85 NA 0.41 11.600 12.5 2 2
82.000 126.2.AET4PPC082000 NA NA NA NA 12.600 13.5 NA NA
85.000 126.2.AET4PPC085000 NA NA NA NA 15.650 16.5 NA NA
90.000 126.2.AET4PPC090000 NA NA NA NA 20.500 21.65 NA NA
95.000 126.2.AET4PPC095000 NA NA NA NA 25.500 26.65 NA NA
100.000 126.2.AET4PPC100000 NA NA NA NA 30.500 31.65 NA NA
105.000 126.2.AET4PPC105000 NA NA NA NA 35.550 36.6 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 7:04 AM ET