AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
79.27 Down -0.09 -0.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.000 126.2.AET4HMC047000 NA NA NA NA 31.750 32.65 NA NA
48.000 126.2.AET4HMC048000 NA NA NA NA 30.750 31.65 NA NA
49.000 126.2.AET4HMC049000 NA NA NA NA 29.750 30.65 NA NA
50.000 126.2.AET4HMC050000 NA NA NA NA 28.750 29.65 NA NA
55.000 126.2.AET4HMC055000 NA NA NA NA 23.750 24.65 NA NA
60.000 126.2.AET4HMC060000 NA NA NA NA 18.750 19.65 NA NA
65.000 126.2.AET4HMC065000 NA NA NA NA 13.750 14.65 NA NA
68.500 126.2.AET4HMC068500 NA NA NA NA 10.250 11.15 NA NA
69.000 126.2.AET4HMC069000 NA NA NA NA 9.750 10.6 NA NA
69.500 126.2.AET4HMC069500 NA NA NA NA 9.250 10.05 NA NA
70.000 126.2.AET4HMC070000 NA NA NA NA 8.750 9.55 NA NA
70.500 126.2.AET4HMC070500 NA NA NA NA 8.250 9.05 NA NA
71.000 126.2.AET4HMC071000 NA NA NA NA 7.750 8.55 NA NA
71.500 126.2.AET4HMC071500 5.10 +5.10 NA 0.23 7.450 8 40 30
72.000 126.2.AET4HMC072000 NA NA NA NA 6.750 7.55 NA NA
72.500 126.2.AET4HMC072500 6.65 +6.65 NA 0.28 6.250 7.05 5 4
73.000 126.2.AET4HMC073000 NA NA NA NA 5.750 6.55 NA NA
73.500 126.2.AET4HMC073500 NA NA NA NA 5.250 6.05 NA NA
74.000 126.2.AET4HMC074000 5.20 +2.54 +95.49% 0.19 5.150 5.45 3 13
74.500 126.2.AET4HMC074500 NA NA NA NA 4.250 5 NA NA
75.000 126.2.AET4HMC075000 1.97 +0.59 +42.75% 0.23 3.800 4.5 1 18
76.000 126.2.AET4HMC076000 3.07 +1.00 +48.31% 0.23 2.800 3.5 2 76
77.000 126.2.AET4HMC077000 2.38 -0.22 -8.46% 0.25 1.800 2.52 5 66
78.000 126.2.AET4HMC078000 1.16 -0.40 -25.64% 0.22 0.870 1.48 5 117
79.000 126.2.AET4HMC079000 0.34 -0.32 -48.48% 0.14 0.320 0.41 3 484
80.000 126.2.AET4HMC080000 0.22 +0.03 +15.79% 0.13 0.010 0.13 54 591
81.000 126.2.AET4HMC081000 0.03 -0.64 -95.52% 0.13 NA 0.13 50 125
82.000 126.2.AET4HMC082000 0.02 -0.01 -33.33% 0.09 NA 0.09 3 200
83.000 126.2.AET4HMC083000 0.02 unch unch 0.04 NA 0.04 3 44
84.000 126.2.AET4HMC084000 0.02 -0.01 -33.33% 0.03 NA 0.03 3 20
85.000 126.2.AET4HMC085000 0.05 -0.01 -16.67% 0.04 NA 0.04 10 228
86.000 126.2.AET4HMC086000 0.38 -0.64 -62.75% 0.04 NA 0.04 1 12
87.000 126.2.AET4HMC087000 0.84 +0.24 +40.00% 0.14 NA 0.14 5 12
88.000 126.2.AET4HMC088000 0.22 -0.55 -71.43% 0.03 NA 0.03 32 34
89.000 126.2.AET4HMC089000 NA NA NA NA NA 0.03 30 30
90.000 126.2.AET4HMC090000 NA NA NA NA NA 0.03 NA NA
91.000 126.2.AET4HMC091000 NA NA NA NA NA 0.03 NA NA
92.000 126.2.AET4HMC092000 NA NA NA NA NA 0.03 NA NA
93.000 126.2.AET4HMC093000 NA NA NA NA NA 0.03 NA NA
94.000 126.2.AET4HMC094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.AET4HMC095000 NA NA NA NA NA 0.03 NA NA
96.000 126.2.AET4HMC096000 NA NA NA NA NA 0.03 NA NA
97.000 126.2.AET4HMC097000 NA NA NA NA NA 0.03 NA NA
98.000 126.2.AET4HMC098000 NA NA NA NA NA 0.03 NA NA
99.000 126.2.AET4HMC099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.AET4HMC100000 NA NA NA NA NA 0.03 NA NA
101.000 126.2.AET4HMC101000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.AET4HMC105000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.AET4HMC110000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.AET4HMC115000 NA NA NA NA NA 0.03 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.000 126.2.AET4TMC047000 NA NA NA NA NA 0.03 NA NA
48.000 126.2.AET4TMC048000 NA NA NA NA NA 0.03 NA NA
49.000 126.2.AET4TMC049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.AET4TMC050000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.AET4TMC055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.AET4TMC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.AET4TMC065000 NA NA NA NA NA 0.03 NA NA
68.500 126.2.AET4TMC068500 0.03 -0.01 -25.00% 0.03 NA 0.03 2 4
69.000 126.2.AET4TMC069000 NA NA NA NA NA 0.03 NA NA
69.500 126.2.AET4TMC069500 NA NA NA NA NA 0.03 NA NA
70.000 126.2.AET4TMC070000 0.05 +0.05 NA 0.03 NA 0.03 10 10
70.500 126.2.AET4TMC070500 NA NA NA NA NA 0.03 NA NA
71.000 126.2.AET4TMC071000 NA NA NA NA NA 0.03 NA NA
71.500 126.2.AET4TMC071500 0.05 +0.05 NA 0.04 NA 0.04 10 10
72.000 126.2.AET4TMC072000 0.32 +0.32 NA 0.04 NA 0.04 2 2
72.500 126.2.AET4TMC072500 0.38 +0.38 NA 0.04 NA 0.04 5 5
73.000 126.2.AET4TMC073000 0.37 +0.03 +8.82% 0.04 NA 0.04 15 55
73.500 126.2.AET4TMC073500 0.49 +0.49 NA 0.04 NA 0.04 231 230
74.000 126.2.AET4TMC074000 0.40 +0.40 NA 0.04 NA 0.04 232 232
74.500 126.2.AET4TMC074500 0.33 -0.46 -58.23% 0.04 NA 0.04 20 150
75.000 126.2.AET4TMC075000 0.02 unch unch 0.04 0.020 0.04 1 52
76.000 126.2.AET4TMC076000 0.02 -0.38 -95.00% 0.06 NA 0.06 4 95
77.000 126.2.AET4TMC077000 0.05 -0.53 -91.38% 0.08 NA 0.08 6 97
78.000 126.2.AET4TMC078000 0.20 -0.55 -73.33% 0.14 NA 0.14 23 86
79.000 126.2.AET4TMC079000 0.17 -0.26 -60.47% 0.12 0.050 0.12 52 70
80.000 126.2.AET4TMC080000 0.51 -0.56 -52.34% 0.39 0.570 1.12 5 77
81.000 126.2.AET4TMC081000 1.12 -1.30 -53.72% 0.48 1.530 2.22 44 38
82.000 126.2.AET4TMC082000 NA NA NA NA 2.490 3.25 NA NA
83.000 126.2.AET4TMC083000 4.15 -0.46 -9.98% 0.52 3.500 4.25 1 15
84.000 126.2.AET4TMC084000 5.20 +2.59 +99.23% 0.56 4.500 5.3 15 22
85.000 126.2.AET4TMC085000 6.15 +2.95 +92.19% 0.52 5.450 6.25 7 12
86.000 126.2.AET4TMC086000 7.30 +2.55 +53.68% 0.52 6.450 7.25 10 7
87.000 126.2.AET4TMC087000 10.31 +7.11 +222.19% 0.52 7.450 8.25 10 2
88.000 126.2.AET4TMC088000 NA NA NA NA 8.450 9.25 NA NA
89.000 126.2.AET4TMC089000 8.25 +0.85 +11.49% 0.52 9.450 10.25 9 6
90.000 126.2.AET4TMC090000 NA NA NA NA 10.350 11.25 NA NA
91.000 126.2.AET4TMC091000 NA NA NA NA 11.350 12.25 NA NA
92.000 126.2.AET4TMC092000 NA NA NA NA 12.350 13.25 NA NA
93.000 126.2.AET4TMC093000 NA NA NA NA 13.350 14.25 NA NA
94.000 126.2.AET4TMC094000 NA NA NA NA 14.350 15.25 NA NA
95.000 126.2.AET4TMC095000 NA NA NA NA 15.350 16.25 NA NA
96.000 126.2.AET4TMC096000 NA NA NA NA 16.350 17.25 NA NA
97.000 126.2.AET4TMC097000 NA NA NA NA 17.350 18.25 NA NA
98.000 126.2.AET4TMC098000 NA NA NA NA 18.300 19.25 NA NA
99.000 126.2.AET4TMC099000 NA NA NA NA 19.350 20.25 NA NA
100.000 126.2.AET4TMC100000 NA NA NA NA 20.350 21.25 NA NA
101.000 126.2.AET4TMC101000 NA NA NA NA 21.350 22.25 NA NA
105.000 126.2.AET4TMC105000 NA NA NA NA 25.350 26.25 NA NA
110.000 126.2.AET4TMC110000 NA NA NA NA 30.350 31.25 NA NA
115.000 126.2.AET4TMC115000 NA NA NA NA 35.350 36.25 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 11:44 AM ET