AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
81.13 Up +1.02 +1.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.AET4HTC048000 NA NA NA NA 32.600 33.5 NA NA
49.000 126.2.AET4HTC049000 NA NA NA NA 31.700 32.6 NA NA
50.000 126.2.AET4HTC050000 NA NA NA NA 30.700 31.6 NA NA
55.000 126.2.AET4HTC055000 NA NA NA NA 25.700 26.6 NA NA
60.000 126.2.AET4HTC060000 NA NA NA NA 20.700 21.6 NA NA
65.000 126.2.AET4HTC065000 NA NA NA NA 15.700 16.6 NA NA
70.000 126.2.AET4HTC070000 NA NA NA NA 10.700 11.6 NA NA
70.500 126.2.AET4HTC070500 NA NA NA NA 10.200 11.1 NA NA
71.000 126.2.AET4HTC071000 NA NA NA NA 9.700 10.6 NA NA
71.500 126.2.AET4HTC071500 NA NA NA NA 9.150 10.1 NA NA
72.000 126.2.AET4HTC072000 4.15 +4.15 NA 0.47 8.650 9.6 3 2
72.500 126.2.AET4HTC072500 3.52 -1.03 -22.64% 0.47 8.150 9.1 1 21
73.000 126.2.AET4HTC073000 NA NA NA NA 7.650 8.6 NA NA
73.500 126.2.AET4HTC073500 2.98 +2.98 NA 0.47 7.150 8.1 3 3
74.000 126.2.AET4HTC074000 3.25 +3.25 NA 0.47 6.650 7.6 3 3
74.500 126.2.AET4HTC074500 NA NA NA NA 6.200 7.1 NA NA
75.000 126.2.AET4HTC075000 3.50 +3.50 NA 0.47 5.700 6.6 8 8
76.000 126.2.AET4HTC076000 3.66 +0.36 +10.91% 0.47 4.700 5.6 2 53
77.000 126.2.AET4HTC077000 1.75 -0.80 -31.37% 0.47 3.700 4.6 42 38
78.000 126.2.AET4HTC078000 2.04 +0.64 +45.71% 0.47 2.730 3.6 4 120
79.000 126.2.AET4HTC079000 2.07 +0.94 +83.19% 0.45 1.790 2.58 11 577
80.000 126.2.AET4HTC080000 1.00 +0.47 +88.68% 0.48 1.070 1.61 40 750
81.000 126.2.AET4HTC081000 0.64 +0.58 +966.67% 0.51 0.480 0.64 94 108
82.000 126.2.AET4HTC082000 0.13 +0.05 +62.50% 0.16 0.120 0.16 1 117
83.000 126.2.AET4HTC083000 0.02 -0.03 -60.00% 0.13 NA 0.13 10 714
84.000 126.2.AET4HTC084000 0.05 unch unch 0.1 NA 0.1 8 513
85.000 126.2.AET4HTC085000 0.05 unch unch 0.13 NA 0.13 74 285
86.000 126.2.AET4HTC086000 0.22 +0.22 NA 0.09 NA 0.09 23 16
87.000 126.2.AET4HTC087000 0.14 +0.14 NA 0.05 NA 0.05 20 42
88.000 126.2.AET4HTC088000 0.84 +0.84 NA 0.04 NA 0.04 18 18
89.000 126.2.AET4HTC089000 0.74 +0.74 NA 0.04 NA 0.04 10 85
90.000 126.2.AET4HTC090000 0.41 +0.41 NA 0.04 NA 0.04 17 17
91.000 126.2.AET4HTC091000 NA NA NA NA NA 0.03 NA NA
92.000 126.2.AET4HTC092000 NA NA NA NA NA 0.03 NA NA
93.000 126.2.AET4HTC093000 NA NA NA NA NA 0.03 NA NA
94.000 126.2.AET4HTC094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.AET4HTC095000 NA NA NA NA NA 0.03 NA NA
96.000 126.2.AET4HTC096000 NA NA NA NA NA 0.03 NA NA
97.000 126.2.AET4HTC097000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.AET4HTC100000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.AET4HTC105000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.AET4HTC110000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.AET4HTC115000 NA NA NA NA NA 0.03 NA NA
AUGUST 29, 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.AET4TTC048000 NA NA NA NA NA 0.03 NA NA
49.000 126.2.AET4TTC049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.AET4TTC050000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.AET4TTC055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.AET4TTC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.AET4TTC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.AET4TTC070000 0.03 -0.35 -92.11% 0.03 NA 0.03 11 14
70.500 126.2.AET4TTC070500 NA NA NA NA NA 0.03 NA NA
71.000 126.2.AET4TTC071000 0.04 +0.04 NA 0.03 NA 0.03 8 8
71.500 126.2.AET4TTC071500 0.04 +0.04 NA 0.04 NA 0.04 10 10
72.000 126.2.AET4TTC072000 0.05 +0.05 NA 0.04 NA 0.04 2 2
72.500 126.2.AET4TTC072500 0.30 unch unch 0.04 NA 0.04 2 20
73.000 126.2.AET4TTC073000 0.04 -0.52 -92.86% 0.04 NA 0.04 10 58
73.500 126.2.AET4TTC073500 0.68 +0.41 +151.85% 0.04 NA 0.04 16 19
74.000 126.2.AET4TTC074000 1.15 -0.24 -17.27% 0.05 NA 0.05 13 18
74.500 126.2.AET4TTC074500 1.00 unch unch 0.05 NA 0.05 7 263
75.000 126.2.AET4TTC075000 0.13 -0.07 -35.00% 0.09 NA 0.09 18 2,355
76.000 126.2.AET4TTC076000 0.10 -0.02 -16.67% 0.13 NA 0.13 1 251
77.000 126.2.AET4TTC077000 0.17 +0.03 +21.43% 0.13 NA 0.13 4 107
78.000 126.2.AET4TTC078000 0.09 -0.22 -70.97% 0.13 NA 0.13 2 70
79.000 126.2.AET4TTC079000 0.21 -0.42 -66.67% 0.11 0.020 0.11 210 153
80.000 126.2.AET4TTC080000 0.08 -0.33 -80.49% 0.1 0.070 0.1 104 71
81.000 126.2.AET4TTC081000 0.37 -1.91 -83.77% 0.32 0.280 0.32 12 39
82.000 126.2.AET4TTC082000 3.00 +3.00 NA 0.11 0.770 0.98 42 42
83.000 126.2.AET4TTC083000 1.96 -2.24 -53.33% 0.03 1.500 1.9 1 33
84.000 126.2.AET4TTC084000 4.60 +4.60 NA 0.38 2.460 3.25 1 13
85.000 126.2.AET4TTC085000 5.60 +5.60 NA 0.48 3.450 4.35 5 25
86.000 126.2.AET4TTC086000 3.75 +3.75 NA 0.48 4.450 5.35 3 14
87.000 126.2.AET4TTC087000 5.25 +5.25 NA 0.48 5.400 6.35 3 10
88.000 126.2.AET4TTC088000 NA NA NA NA 6.400 7.3 NA NA
89.000 126.2.AET4TTC089000 NA NA NA NA 7.400 8.3 NA NA
90.000 126.2.AET4TTC090000 NA NA NA NA 8.400 9.3 NA NA
91.000 126.2.AET4TTC091000 NA NA NA NA 9.400 10.3 NA NA
92.000 126.2.AET4TTC092000 NA NA NA NA 10.400 11.3 NA NA
93.000 126.2.AET4TTC093000 NA NA NA NA 11.400 12.3 NA NA
94.000 126.2.AET4TTC094000 NA NA NA NA 12.400 13.3 NA NA
95.000 126.2.AET4TTC095000 13.10 +13.10 NA 0.43 13.400 14.3 1 1
96.000 126.2.AET4TTC096000 NA NA NA NA 14.400 15.3 NA NA
97.000 126.2.AET4TTC097000 NA NA NA NA 15.400 16.3 NA NA
100.000 126.2.AET4TTC100000 NA NA NA NA 18.400 19.3 NA NA
105.000 126.2.AET4TTC105000 NA NA NA NA 23.400 24.3 NA NA
110.000 126.2.AET4TTC110000 NA NA NA NA 28.400 29.3 NA NA
115.000 126.2.AET4TTC115000 NA NA NA NA 33.350 34.3 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 1:09 PM ET