AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.77 Down -2.10 -3.01%
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 21.650 21.85 NA NA
47.000 126.2.AET4DPC047000 NA NA NA NA 20.700 20.95 NA NA
48.000 126.2.AET4DPC048000 NA NA NA NA 19.700 19.95 NA NA
49.000 126.2.AET4DPC049000 NA NA NA NA 18.700 18.95 NA NA
50.000 126.2.AET4DPC050000 NA NA NA NA 17.550 17.9 NA NA
55.000 126.2.AET4DPC055000 NA NA NA NA 12.600 12.75 NA NA
60.000 126.2.AET4DPC060000 NA NA NA NA 7.600 7.95 NA NA
63.000 126.2.AET4DPC063000 NA NA NA NA 4.700 5.35 NA NA
63.500 126.2.AET4DPC063500 4.50 +4.50 NA 0.38 4.350 4.65 20 NA
64.000 126.2.AET4DPC064000 NA NA NA NA 3.900 4.3 NA NA
64.500 126.2.AET4DPC064500 3.65 +3.65 NA 0.48 3.600 3.75 11 NA
65.000 126.2.AET4DPC065000 NA NA NA NA 3.200 3.45 NA NA
65.500 126.2.AET4DPC065500 2.54 +2.54 NA 0.67 2.840 2.94 20 NA
66.000 126.2.AET4DPC066000 2.70 +2.70 NA 0.86 2.490 2.63 49 NA
66.500 126.2.AET4DPC066500 2.20 +2.20 NA 0.99 2.130 2.26 1 NA
67.000 126.2.AET4DPC067000 1.74 +1.74 NA 1.16 1.810 1.93 24 NA
67.500 126.2.AET4DPC067500 1.74 +1.74 NA 1.35 1.530 1.62 1 NA
68.000 126.2.AET4DPC068000 1.28 +1.28 NA 1.36 1.280 1.36 27 NA
68.500 126.2.AET4DPC068500 1.05 -2.50 -70.42% 1.1 1.040 1.1 109 5
69.000 126.2.AET4DPC069000 1.05 -1.14 -52.05% 0.9 0.850 0.9 105 2
69.500 126.2.AET4DPC069500 0.57 -1.30 -69.52% 0.74 0.690 0.74 102 2
70.000 126.2.AET4DPC070000 0.53 -0.74 -58.27% 0.59 0.550 0.59 142 18
70.500 126.2.AET4DPC070500 0.43 +0.43 NA 0.49 0.430 0.49 92 NA
71.000 126.2.AET4DPC071000 0.30 -0.83 -73.45% 0.38 0.340 0.38 164 8
71.500 126.2.AET4DPC071500 0.24 -0.67 -73.63% 0.32 0.260 0.32 85 146
72.000 126.2.AET4DPC072000 1.22 +0.36 +41.86% 0.23 0.180 0.23 3 31
72.500 126.2.AET4DPC072500 0.56 -0.30 -34.88% 0.2 0.160 0.2 20 35
73.000 126.2.AET4DPC073000 0.44 -0.22 -33.33% 0.16 0.120 0.16 9 396
73.500 126.2.AET4DPC073500 0.40 -0.74 -64.91% 0.14 0.090 0.14 5 119
74.000 126.2.AET4DPC074000 0.08 -0.29 -78.38% 0.12 0.070 0.12 25 183
74.500 126.2.AET4DPC074500 0.16 -0.17 -51.52% 0.09 0.050 0.09 4 76
75.000 126.2.AET4DPC075000 0.07 -0.16 -69.57% 0.08 0.050 0.08 10 159
76.000 126.2.AET4DPC076000 0.06 -0.06 -50.00% 0.07 0.030 0.07 11 89
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% 0.04 NA 0.04 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 0.02 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 0.02 NA NA
105.000 126.2.AET4DPC105000 NA NA NA NA NA 0.02 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 0.04 NA NA
60.000 126.2.AET4PPC060000 NA NA NA NA 0.060 0.1 NA NA
63.000 126.2.AET4PPC063000 0.22 +0.22 NA 0.26 0.210 0.26 63 NA
63.500 126.2.AET4PPC063500 0.32 +0.32 NA 0.3 0.270 0.3 60 NA
64.000 126.2.AET4PPC064000 0.40 +0.18 +81.82% 0.38 0.320 0.38 57 16
64.500 126.2.AET4PPC064500 0.43 +0.43 NA 0.46 0.410 0.46 232 NA
65.000 126.2.AET4PPC065000 0.50 +0.30 +150.00% 0.54 0.490 0.54 191 21
65.500 126.2.AET4PPC065500 0.65 +0.65 NA 0.65 0.610 0.65 90 NA
66.000 126.2.AET4PPC066000 0.82 +0.61 +290.48% 0.78 0.730 0.78 40 29
66.500 126.2.AET4PPC066500 0.91 +0.56 +160.00% 0.94 0.880 0.94 41 7
67.000 126.2.AET4PPC067000 0.96 +0.64 +200.00% 1.12 1.060 1.12 42 37
67.500 126.2.AET4PPC067500 1.34 +0.85 +173.47% 1.33 1.260 1.33 265 16
68.000 126.2.AET4PPC068000 1.52 +0.99 +186.79% 1.34 1.500 1.57 35 25
68.500 126.2.AET4PPC068500 1.72 +1.04 +152.94% 1.11 1.770 1.84 4 36
69.000 126.2.AET4PPC069000 2.07 +1.20 +137.93% 0.91 2.070 2.14 10 46
69.500 126.2.AET4PPC069500 2.39 +1.39 +139.00% 0.76 2.390 2.49 22 26
70.000 126.2.AET4PPC070000 0.94 +0.59 +168.57% 0.62 2.730 2.85 29 168
70.500 126.2.AET4PPC070500 1.48 +0.96 +184.62% 0.57 3.100 3.3 10 33
71.000 126.2.AET4PPC071000 1.25 +0.77 +160.42% 0.47 3.500 3.7 12 25
71.500 126.2.AET4PPC071500 0.82 +0.11 +15.49% 0.42 3.950 4.15 3 26
72.000 126.2.AET4PPC072000 1.86 +0.52 +38.81% 0.42 4.300 4.65 8 79
72.500 126.2.AET4PPC072500 1.00 +0.09 +9.89% 0.37 4.850 5.1 2 70
73.000 126.2.AET4PPC073000 3.10 +2.03 +189.72% 0.37 5.250 5.6 6 64
73.500 126.2.AET4PPC073500 2.47 +0.31 +14.35% 0.37 5.700 6.1 4 143
74.000 126.2.AET4PPC074000 2.32 +0.89 +62.24% 0.17 6.150 6.4 6 147
74.500 126.2.AET4PPC074500 4.29 +1.75 +68.90% 0.22 6.750 6.95 2 17
75.000 126.2.AET4PPC075000 2.37 +0.20 +9.22% 0.27 7.200 7.5 2 16
76.000 126.2.AET4PPC076000 5.05 +1.45 +40.28% 0.27 8.200 8.5 4 49
77.000 126.2.AET4PPC077000 4.45 +1.15 +34.85% 0.22 8.700 9.45 1 15
78.000 126.2.AET4PPC078000 3.95 -0.15 -3.66% 0.22 9.700 10.45 2 36
79.000 126.2.AET4PPC079000 11.70 +4.95 +73.33% 0.17 11.100 11.4 2 15
80.000 126.2.AET4PPC080000 NA NA NA NA 11.700 13.05 NA NA
81.000 126.2.AET4PPC081000 7.85 +7.85 NA 0.32 12.750 13.55 2 2
82.000 126.2.AET4PPC082000 NA NA NA NA 13.750 14.55 NA NA
85.000 126.2.AET4PPC085000 NA NA NA NA 17.100 17.45 NA NA
90.000 126.2.AET4PPC090000 NA NA NA NA 22.100 22.45 NA NA
95.000 126.2.AET4PPC095000 NA NA NA NA 27.050 27.45 NA NA
100.000 126.2.AET4PPC100000 NA NA NA NA 32.150 32.45 NA NA
105.000 126.2.AET4PPC105000 NA NA NA NA 37.100 37.45 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 8:21 PM ET