AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
83.69 Down -0.22 -0.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.AET4IQC049000 NA NA NA NA 34.550 35 NA NA
50.000 126.2.AET4IQC050000 NA NA NA NA 33.550 34.3 NA NA
55.000 126.2.AET4IQC055000 NA NA NA NA 28.550 29 NA NA
60.000 126.2.AET4IQC060000 NA NA NA NA 23.050 24 NA NA
65.000 126.2.AET4IQC065000 NA NA NA NA 18.550 19 NA NA
69.500 126.2.AET4IQC069500 8.00 +8.00 NA 0.31 14.100 14.5 8 8
70.000 126.2.AET4IQC070000 NA NA NA NA 12.950 14 NA NA
70.500 126.2.AET4IQC070500 NA NA NA NA 13.150 13.5 NA NA
71.000 126.2.AET4IQC071000 NA NA NA NA 12.650 13 NA NA
71.500 126.2.AET4IQC071500 NA NA NA NA 12.150 12.5 NA NA
72.000 126.2.AET4IQC072000 NA NA NA NA 11.650 12 NA NA
72.500 126.2.AET4IQC072500 NA NA NA NA 11.150 11.5 NA NA
73.000 126.2.AET4IQC073000 NA NA NA NA 10.650 11 NA NA
73.500 126.2.AET4IQC073500 NA NA NA NA 10.150 10.5 NA NA
74.000 126.2.AET4IQC074000 4.05 +4.05 NA 0.31 9.650 10 1 1
74.500 126.2.AET4IQC074500 3.50 -0.20 -5.41% 0.36 9.150 9.55 10 36
75.000 126.2.AET4IQC075000 7.07 +3.32 +88.53% 1.16 8.650 9.85 3 17
76.000 126.2.AET4IQC076000 NA NA NA NA 7.450 8 NA NA
77.000 126.2.AET4IQC077000 4.50 -0.20 -4.26% 0.36 6.650 7.05 12 24
78.000 126.2.AET4IQC078000 4.87 +2.96 +154.97% 0.41 5.650 6.1 1 1
79.000 126.2.AET4IQC079000 5.06 +0.06 +1.20% 0.36 4.500 5.05 7 6
80.000 126.2.AET4IQC080000 3.40 +0.96 +39.34% 0.41 3.700 4.1 1 23
81.000 126.2.AET4IQC081000 2.75 -0.10 -3.51% 0.46 2.670 3.15 8 68
82.000 126.2.AET4IQC082000 1.80 +0.18 +11.11% 0.43 1.970 2.12 50 222
83.000 126.2.AET4IQC083000 1.32 +0.26 +24.53% 0.53 1.150 1.22 105 510
84.000 126.2.AET4IQC084000 0.82 +0.03 +3.80% 0.78 0.580 0.78 94 194
85.000 126.2.AET4IQC085000 0.36 +0.05 +16.13% 0.32 0.260 0.32 6 106
86.000 126.2.AET4IQC086000 0.29 +0.10 +52.63% 0.19 0.120 0.19 5 52
87.000 126.2.AET4IQC087000 0.08 -0.33 -80.49% 0.13 0.050 0.13 16 38
88.000 126.2.AET4IQC088000 NA NA NA NA 0.020 0.08 NA NA
89.000 126.2.AET4IQC089000 NA NA NA NA NA 0.07 NA NA
90.000 126.2.AET4IQC090000 NA NA NA NA NA 0.06 NA NA
91.000 126.2.AET4IQC091000 NA NA NA NA NA 0.06 NA NA
92.000 126.2.AET4IQC092000 NA NA NA NA NA 0.05 NA NA
93.000 126.2.AET4IQC093000 NA NA NA NA NA 0.05 NA NA
94.000 126.2.AET4IQC094000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.AET4IQC095000 NA NA NA NA NA 0.05 NA NA
96.000 126.2.AET4IQC096000 NA NA NA NA NA 0.05 NA NA
97.000 126.2.AET4IQC097000 NA NA NA NA NA 0.05 NA NA
98.000 126.2.AET4IQC098000 NA NA NA NA NA 0.05 NA NA
99.000 126.2.AET4IQC099000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.AET4IQC100000 NA NA NA NA NA 0.05 NA NA
101.000 126.2.AET4IQC101000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.AET4IQC105000 NA NA NA NA NA 0.04 NA NA
110.000 126.2.AET4IQC110000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.AET4IQC115000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.AET4IQC120000 NA NA NA NA NA 0.03 NA NA
125.000 126.2.AET4IQC125000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 26, 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.AET4UQC049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.AET4UQC050000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.AET4UQC055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.AET4UQC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.AET4UQC065000 NA NA NA NA NA 0.04 NA NA
69.500 126.2.AET4UQC069500 0.04 +0.04 NA 0.06 NA 0.06 4 4
70.000 126.2.AET4UQC070000 0.04 -0.63 -94.03% 0.07 NA 0.07 2 3
70.500 126.2.AET4UQC070500 NA NA NA NA NA 0.07 NA NA
71.000 126.2.AET4UQC071000 NA NA NA NA NA 0.08 NA NA
71.500 126.2.AET4UQC071500 0.04 -0.66 -94.29% 0.08 NA 0.08 10 68
72.000 126.2.AET4UQC072000 0.05 -0.98 -95.15% 0.08 NA 0.08 2 2
72.500 126.2.AET4UQC072500 0.04 -1.11 -96.52% 0.08 NA 0.08 10 18
73.000 126.2.AET4UQC073000 1.40 +0.20 +16.67% 0.08 NA 0.08 3 68
73.500 126.2.AET4UQC073500 NA NA NA NA NA 0.08 NA NA
74.000 126.2.AET4UQC074000 1.93 +1.93 NA 0.08 NA 0.08 101 101
74.500 126.2.AET4UQC074500 1.92 -0.21 -9.86% 0.09 NA 0.09 9 168
75.000 126.2.AET4UQC075000 1.89 -0.11 -5.50% 0.09 NA 0.09 2 40
76.000 126.2.AET4UQC076000 0.25 -0.64 -71.91% 0.09 NA 0.09 1 7
77.000 126.2.AET4UQC077000 0.29 -0.65 -69.15% 0.09 NA 0.09 2 19
78.000 126.2.AET4UQC078000 0.05 -0.13 -72.22% 0.1 0.010 0.1 10 14
79.000 126.2.AET4UQC079000 0.24 -0.03 -11.11% 0.11 0.020 0.11 4 39
80.000 126.2.AET4UQC080000 0.20 -0.08 -28.57% 0.14 0.040 0.14 10 29
81.000 126.2.AET4UQC081000 0.13 -0.16 -55.17% 0.2 0.100 0.2 10 100
82.000 126.2.AET4UQC082000 0.23 -0.31 -57.41% 0.26 0.200 0.26 128 138
83.000 126.2.AET4UQC083000 0.43 -0.49 -53.26% 0.5 0.390 0.5 120 157
84.000 126.2.AET4UQC084000 0.93 -0.99 -51.56% 0.68 0.850 0.99 60 104
85.000 126.2.AET4UQC085000 1.54 +1.54 NA 0.33 1.370 1.64 50 50
86.000 126.2.AET4UQC086000 2.09 -2.64 -55.81% 0.20 2.100 2.51 2 3
87.000 126.2.AET4UQC087000 NA NA NA NA 3.050 3.45 NA NA
88.000 126.2.AET4UQC088000 NA NA NA NA 4.050 4.45 NA NA
89.000 126.2.AET4UQC089000 NA NA NA NA 5.050 5.4 NA NA
90.000 126.2.AET4UQC090000 NA NA NA NA 5.400 6.4 NA NA
91.000 126.2.AET4UQC091000 NA NA NA NA 6.400 7.4 NA NA
92.000 126.2.AET4UQC092000 NA NA NA NA 7.400 8.4 NA NA
93.000 126.2.AET4UQC093000 NA NA NA NA 8.200 9.4 NA NA
94.000 126.2.AET4UQC094000 NA NA NA NA 9.200 10.4 NA NA
95.000 126.2.AET4UQC095000 NA NA NA NA 11.000 11.4 NA NA
96.000 126.2.AET4UQC096000 NA NA NA NA 12.000 12.4 NA NA
97.000 126.2.AET4UQC097000 NA NA NA NA 13.000 13.4 NA NA
98.000 126.2.AET4UQC098000 NA NA NA NA 14.000 14.4 NA NA
99.000 126.2.AET4UQC099000 NA NA NA NA 15.000 15.4 NA NA
100.000 126.2.AET4UQC100000 NA NA NA NA 16.000 16.4 NA NA
101.000 126.2.AET4UQC101000 NA NA NA NA 17.000 17.4 NA NA
105.000 126.2.AET4UQC105000 NA NA NA NA 21.000 21.4 NA NA
110.000 126.2.AET4UQC110000 NA NA NA NA 25.500 26.4 NA NA
115.000 126.2.AET4UQC115000 NA NA NA NA 30.500 31.4 NA NA
120.000 126.2.AET4UQC120000 NA NA NA NA 36.000 36.4 NA NA
125.000 126.2.AET4UQC125000 NA NA NA NA 40.500 41.4 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 8:15 AM ET