AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
81.84 Down -2.98 -3.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.AET4H1C049000 NA NA NA NA 32.050 33.5 NA NA
50.000 126.2.AET4H1C050000 NA NA NA NA 31.100 32.5 NA NA
55.000 126.2.AET4H1C055000 NA NA NA NA 26.100 27.3 NA NA
60.000 126.2.AET4H1C060000 NA NA NA NA 21.100 22.3 NA NA
65.000 126.2.AET4H1C065000 NA NA NA NA 16.100 17.3 NA NA
70.000 126.2.AET4H1C070000 NA NA NA NA 11.350 12.3 NA NA
70.500 126.2.AET4H1C070500 NA NA NA NA 10.850 11.8 NA NA
71.000 126.2.AET4H1C071000 NA NA NA NA 10.350 11.3 NA NA
71.500 126.2.AET4H1C071500 NA NA NA NA 9.850 10.8 NA NA
72.000 126.2.AET4H1C072000 NA NA NA NA 9.350 10.35 NA NA
72.500 126.2.AET4H1C072500 8.67 +8.67 NA 0.51 8.850 9.85 6 6
73.000 126.2.AET4H1C073000 NA NA NA NA 8.350 9.35 NA NA
73.500 126.2.AET4H1C073500 NA NA NA NA 7.850 8.9 NA NA
74.000 126.2.AET4H1C074000 7.65 +0.35 +4.79% 0.56 7.350 8.4 20 20
74.500 126.2.AET4H1C074500 NA NA NA NA 6.850 7.95 NA NA
75.000 126.2.AET4H1C075000 7.50 -2.30 -23.47% 0.21 6.650 7.05 8 8
76.000 126.2.AET4H1C076000 6.70 +6.70 NA 0.21 5.650 6.05 3 3
77.000 126.2.AET4H1C077000 5.85 +0.50 +9.35% 0.71 4.350 5.55 14 39
78.000 126.2.AET4H1C078000 5.00 +0.70 +16.28% 0.21 3.700 4.05 6 14
79.000 126.2.AET4H1C079000 5.80 +1.70 +41.46% 0.26 2.780 3.1 2 38
80.000 126.2.AET4H1C080000 2.75 -1.05 -27.63% 0.29 1.860 2.13 3 92
81.000 126.2.AET4H1C081000 1.28 -1.97 -60.62% 0.43 1.180 1.27 5 116
82.000 126.2.AET4H1C082000 0.71 -2.44 -77.46% 0.68 0.600 0.68 66 135
83.000 126.2.AET4H1C083000 0.21 -2.16 -91.14% 0.29 0.250 0.29 41 257
84.000 126.2.AET4H1C084000 0.21 -1.24 -85.52% 0.14 0.070 0.14 71 176
85.000 126.2.AET4H1C085000 0.05 -1.07 -95.54% 0.09 0.030 0.09 269 288
86.000 126.2.AET4H1C086000 0.04 -0.72 -94.74% 0.09 0.010 0.09 22 142
87.000 126.2.AET4H1C087000 0.03 -0.45 -93.75% 0.05 NA 0.05 15 582
88.000 126.2.AET4H1C088000 0.05 -0.20 -80.00% 0.03 0.010 0.03 1 115
89.000 126.2.AET4H1C089000 0.02 -0.10 -83.33% 0.01 NA 0.01 1 61
90.000 126.2.AET4H1C090000 0.04 -0.07 -63.64% 0.03 NA 0.03 1 34
91.000 126.2.AET4H1C091000 NA NA NA NA NA 0.14 NA NA
92.000 126.2.AET4H1C092000 NA NA NA NA NA 0.14 NA NA
93.000 126.2.AET4H1C093000 0.07 +0.07 NA 0.16 NA 0.16 6 6
94.000 126.2.AET4H1C094000 NA NA NA NA NA 0.16 NA NA
95.000 126.2.AET4H1C095000 NA NA NA NA NA 0.15 NA NA
96.000 126.2.AET4H1C096000 NA NA NA NA NA 0.15 NA NA
97.000 126.2.AET4H1C097000 NA NA NA NA NA 0.14 NA NA
98.000 126.2.AET4H1C098000 NA NA NA NA NA 0.14 NA NA
99.000 126.2.AET4H1C099000 NA NA NA NA NA 0.16 NA NA
100.000 126.2.AET4H1C100000 NA NA NA NA NA 0.15 NA NA
101.000 126.2.AET4H1C101000 NA NA NA NA NA 0.15 NA NA
102.000 126.2.AET4H1C102000 NA NA NA NA NA 0.15 NA NA
105.000 126.2.AET4H1C105000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.AET4H1C110000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.AET4H1C115000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.AET4H1C120000 NA NA NA NA NA 0.03 NA NA
125.000 126.2.AET4H1C125000 NA NA NA NA NA 0.03 NA NA
AUGUST 1, 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.AET4T1C049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.AET4T1C050000 NA NA NA NA NA 0.03 NA NA
55.000 126.2.AET4T1C055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.AET4T1C060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.AET4T1C065000 NA NA NA NA NA 0.15 NA NA
70.000 126.2.AET4T1C070000 NA NA NA NA NA 0.18 NA NA
70.500 126.2.AET4T1C070500 NA NA NA NA NA 0.18 NA NA
71.000 126.2.AET4T1C071000 0.06 +0.06 NA 0.18 NA 0.18 4 4
71.500 126.2.AET4T1C071500 NA NA NA NA NA 0.18 NA NA
72.000 126.2.AET4T1C072000 NA NA NA NA NA 0.18 NA NA
72.500 126.2.AET4T1C072500 NA NA NA NA NA 0.15 NA NA
73.000 126.2.AET4T1C073000 0.09 -0.19 -67.86% 0.15 NA 0.15 5 10
73.500 126.2.AET4T1C073500 NA NA NA NA NA 0.15 NA NA
74.000 126.2.AET4T1C074000 0.05 -0.24 -82.76% 0.15 NA 0.15 6 15
74.500 126.2.AET4T1C074500 NA NA NA NA NA 0.15 NA NA
75.000 126.2.AET4T1C075000 0.11 -0.29 -72.50% 0.15 NA 0.15 10 13
76.000 126.2.AET4T1C076000 0.09 -0.49 -84.48% 0.13 NA 0.13 5 7
77.000 126.2.AET4T1C077000 0.05 -0.10 -66.67% 0.06 NA 0.06 15 29
78.000 126.2.AET4T1C078000 0.01 -0.04 -80.00% 0.07 NA 0.07 6 2,373
79.000 126.2.AET4T1C079000 0.06 +0.02 +50.00% 0.13 0.040 0.13 65 304
80.000 126.2.AET4T1C080000 0.18 +0.07 +63.64% 0.2 0.140 0.2 16 77
81.000 126.2.AET4T1C081000 0.23 +0.03 +15.00% 0.45 0.330 0.45 51 259
82.000 126.2.AET4T1C082000 0.76 +0.44 +137.50% 0.70 0.710 0.86 93 560
83.000 126.2.AET4T1C083000 0.95 +0.47 +97.92% 0.43 1.270 1.59 50 266
84.000 126.2.AET4T1C084000 1.18 +0.28 +31.11% 0.31 2.090 2.47 89 163
85.000 126.2.AET4T1C085000 2.47 +1.17 +90.00% 0.24 3.000 3.4 1 105
86.000 126.2.AET4T1C086000 3.30 +1.40 +73.68% 0.24 4.000 4.4 1 25
87.000 126.2.AET4T1C087000 2.97 -2.38 -44.49% 0.24 4.950 5.4 11 11
88.000 126.2.AET4T1C088000 3.50 +3.50 NA 0.19 5.950 6.35 6 6
89.000 126.2.AET4T1C089000 4.80 +4.80 NA 0.19 6.950 7.35 15 15
90.000 126.2.AET4T1C090000 5.57 +5.57 NA 0.19 7.950 8.35 1 1
91.000 126.2.AET4T1C091000 NA NA NA NA 8.800 9.65 NA NA
92.000 126.2.AET4T1C092000 NA NA NA NA 9.800 10.6 NA NA
93.000 126.2.AET4T1C093000 NA NA NA NA 10.800 11.65 NA NA
94.000 126.2.AET4T1C094000 NA NA NA NA 11.750 12.65 NA NA
95.000 126.2.AET4T1C095000 NA NA NA NA 12.800 13.75 NA NA
96.000 126.2.AET4T1C096000 NA NA NA NA 13.800 14.75 NA NA
97.000 126.2.AET4T1C097000 NA NA NA NA 14.800 15.75 NA NA
98.000 126.2.AET4T1C098000 NA NA NA NA 15.750 16.85 NA NA
99.000 126.2.AET4T1C099000 NA NA NA NA 16.750 17.85 NA NA
100.000 126.2.AET4T1C100000 NA NA NA NA 17.600 18.75 NA NA
101.000 126.2.AET4T1C101000 NA NA NA NA 18.750 19.85 NA NA
102.000 126.2.AET4T1C102000 NA NA NA NA 19.750 20.85 NA NA
105.000 126.2.AET4T1C105000 NA NA NA NA 22.750 23.85 NA NA
110.000 126.2.AET4T1C110000 NA NA NA NA 27.750 28.85 NA NA
115.000 126.2.AET4T1C115000 NA NA NA NA 32.750 33.85 NA NA
120.000 126.2.AET4T1C120000 NA NA NA NA 37.550 38.85 NA NA
125.000 126.2.AET4T1C125000 NA NA NA NA 42.550 43.85 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 1:03 PM ET