Options Charts

Option Chain | Option Quote

advertisement

(AET) Aetna Inc

11/21/2009 6:33:57 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		28.40
Net Change	-0.29
Percent Change	-1.01%
Open	28.28
Previous Close	28.69
High	28.82
Low	28.25
Bid	28.26
Ask	28.73
Volume	5348225

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.AETKC	0.00	13.30	13.60	0.0	0	0
.AETKW	0.00	10.80	11.10	0.0	0	0
.AETKD	6.90	8.30	8.60	0.0	0	0
.AETKY	7.30	7.30	7.60	0.0	0	0
.AETKS	6.40	6.30	6.60	0.0	3	0
.AETKT	6.80	5.30	5.60	0.0	255	0
.AETKI	4.41	4.30	4.60	-1.4	38	10
.AETKE	3.58	3.30	3.60	0.0	1482	1
.AETKJ	2.50	2.30	2.50	-0.7	3282	91
.AETKK	1.50	1.30	1.45	-0.2	3329	27
.AETKL	0.50	0.35	0.45	-0.3	2719	166
.AETKM	0.05	0.05	0.05	-0.2	9008	478
.AETKF	0.05	0.00	0.05	0.0	7005	4

Strike
15.0
17.5
20.0
21.0
22.0
23.0
24.0
25.0
26.0
27.0
28.0
29.0
30.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.AETWC	0.00	0.00	0.05	0.0	0	0
.AETWW	0.03	0.00	0.05	0.0	2	0
.AETWD	0.02	0.00	0.05	0.0	341	0
.AETWY	0.10	0.00	0.05	0.0	285	0
.AETWS	0.05	0.00	0.05	0.0	650	0
.AETWT	0.01	0.00	0.05	0.0	1894	0
.AETWI	0.05	0.00	0.05	0.0	2224	0
.AETWE	0.05	0.00	0.05	0.0	3381	0
.AETWJ	0.05	0.00	0.05	0.0	3680	0
.AETWK	0.03	0.00	0.05	0.0	5899	2
.AETWL	0.05	0.05	0.05	-0.1	3238	136
.AETWM	0.55	0.55	0.75	0.1	1035	217

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.AETLL	1.45	1.35	1.45	-0.7	1790	125
.AETLM	0.95	0.90	1.00	-0.2	3677	120
.AETLF	0.60	0.55	0.65	-0.1	950	92
.AETLN	0.40	0.30	0.40	-0.1	545	132
.AETLO	0.33	0.15	0.25	0.0	173	0
.AETLP	0.15	0.05	0.15	-0.2	19	20
.AETLQ	0.09	0.05	0.10	0.0	2	0
.AETLG	0.00	0.00	0.10	0.0	0	0

Strike
28.0
29.0
30.0
31.0
32.0
33.0
34.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.AETXL	1.00	1.00	1.10	0.0	657	45
.AETXM	1.35	1.50	1.60	-0.3	2037	15
.AETXF	2.18	2.15	2.25	0.1	544	52
.AETXN	0.00	2.90	3.00	0.0	0	0
.AETXO	0.00	3.70	3.90	0.0	0	0
.AETXP	0.00	4.60	4.80	0.0	0	0
.AETXQ	0.00	5.60	5.80	0.0	0	0
.AETXG	0.00	6.60	6.70	0.0	0	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.AETAA	0.00	23.10	23.60	0.0	0	0
.AETAU	0.00	20.60	21.10	0.0	0	0
.AETAB	16.30	18.10	18.60	0.0	2	0
.AETAV	0.00	15.60	16.10	0.0	0	0
.AETAC	11.70	13.20	13.70	0.0	0	0
.AETAW	7.70	10.80	11.20	0.0	45	0
.AETAD	9.20	8.40	8.60	0.0	464	0
.AETAY	0.00	7.40	7.60	0.0	0	0
.AETAX	7.50	6.10	6.30	0.0	1336	0
.AETAI	6.15	4.80	4.90	0.0	210	0
.AETAE	3.90	3.90	4.10	0.0	15751	0
.AETAJ	3.90	3.20	3.40	0.0	2216	0
.AETAK	3.13	2.55	2.70	0.0	4392	0
.AETAL	2.10	2.00	2.10	-0.8	368	13
.AETAM	2.00	1.50	1.60	0.0	5398	0
.AETAF	1.30	1.15	1.25	0.1	35016	40
.AETAN	0.85	0.85	0.90	-0.3	3217	35
.AETAO	0.70	0.65	0.75	0.0	1818	0
.AETAP	0.75	0.45	0.55	0.0	4263	0
.AETAQ	0.40	0.30	0.40	0.0	4525	0
.AETAG	0.25	0.20	0.30	0.0	30449	0
.AETAR	0.30	0.15	0.25	0.0	1948	0
.AETAH	0.06	0.00	0.10	0.0	44434	0
.AAFAI	0.10	0.00	0.05	0.0	458	0
.AAFAJ	0.05	0.00	0.10	0.0	3223	0
.AAFAK	0.15	0.00	0.10	0.0	169	0
.AAFAL	0.00	0.00	0.05	0.0	101	0
.AAFAM	0.00	0.00	0.05	0.0	99	0
.AAFAN	0.00	0.00	0.05	0.0	183	0

Strike
5.0
7.5
10.0
12.5
15.0
17.5
20.0
21.0
22.5
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0
34.0
35.0
36.0
40.0
45.0
50.0
55.0
60.0
65.0
70.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.AETMA	0.00	0.00	0.05	0.0	0	0
.AETMU	0.00	0.00	0.05	0.0	42	0
.AETMB	0.05	0.00	0.05	0.0	158	0
.AETMV	0.05	0.00	0.05	0.0	133	0
.AETMC	0.05	0.00	0.05	0.0	820	0
.AETMW	0.15	0.00	0.10	0.0	3738	0
.AETMD	0.10	0.05	0.15	0.0	1941	0
.AETMY	0.70	0.10	0.20	0.0	111	0
.AETMX	0.25	0.20	0.30	-0.1	4358	13
.AETMI	0.45	0.40	0.50	0.0	3587	10
.AETME	0.60	0.60	0.70	0.0	9745	0
.AETMJ	0.91	0.85	0.95	0.0	1388	0
.AETMK	1.18	1.20	1.30	0.1	616	25
.AETML	1.55	1.60	1.70	-0.2	698	5
.AETMM	2.10	2.10	2.20	0.2	749	26
.AETMF	2.79	2.65	2.75	0.0	10058	0
.AETMN	3.10	3.30	3.50	0.0	500	0
.AETMO	4.00	3.90	4.10	0.0	241	0
.AETMP	4.40	4.70	4.90	0.0	139	0
.AETMQ	6.80	5.60	5.80	0.0	78	0
.AETMG	6.70	6.50	6.70	-0.6	1960	5
.AETMR	6.76	7.40	7.60	0.0	120	0
.AETMH	11.60	11.30	11.50	0.0	654	0
.AAFMI	18.95	16.10	16.60	0.0	135	0
.AAFMJ	23.70	21.10	21.50	0.0	360	0
.AAFMK	23.90	26.10	26.60	0.0	0	0
.AAFML	32.10	31.10	31.50	0.0	0	0
.AAFMM	37.10	36.40	36.80	0.0	0	0
.AAFMN	0.00	41.40	41.80	0.0	0	0

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.AETDC	14.00	13.30	13.80	0.0	2	0
.AETDW	0.00	11.00	11.60	0.0	0	0
.AETDD	9.10	8.70	9.10	0.0	31	0
.AETDY	0.00	7.90	8.20	0.0	0	0
.AETDX	7.80	6.70	7.00	0.0	45	0
.AETDI	0.00	5.60	5.90	0.0	0	0
.AETDE	5.98	4.90	5.20	0.0	242	0
.AETDJ	4.58	4.30	4.60	-0.1	291	1
.AETDK	3.80	3.70	4.00	0.0	520	0
.AETDL	3.36	3.10	3.40	-0.1	712	2
.AETDM	2.94	2.70	2.90	-0.6	1197	1
.AETDF	2.80	2.30	2.50	0.0	21730	0
.AETDN	2.35	1.90	2.10	0.0	983	0
.AETDO	1.60	1.60	1.75	-0.8	1723	20
.AETDP	2.05	1.30	1.45	0.0	113	0
.AETDQ	1.65	1.05	1.25	0.0	292	0
.AETDG	1.30	0.85	1.00	0.0	723	0
.AETDR	1.00	0.70	0.80	0.0	52	0
.AETDH	0.45	0.25	0.35	0.0	234	0
.AAFDI	0.20	0.05	0.15	0.0	253	0

Strike
15.0
17.5
20.0
21.0
22.5
24.0
25.0
26.0
27.0
28.0
29.0
30.0
31.0
32.0
33.0
34.0
35.0
36.0
40.0
45.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.AETPC	0.25	0.05	0.15	0.0	170	0
.AETPW	0.39	0.20	0.30	0.0	192	0
.AETPD	0.50	0.45	0.55	0.0	463	0
.AETPY	0.60	0.60	0.70	0.0	337	0
.AETPX	0.85	0.90	1.00	0.0	793	0
.AETPI	1.20	1.25	1.40	0.0	638	0
.AETPE	1.61	1.55	1.70	0.1	743	50
.AETPJ	2.00	1.90	2.05	0.0	348	0
.AETPK	2.40	2.30	2.45	0.1	1229	24
.AETPL	2.85	2.80	2.95	0.1	286	26
.AETPM	3.00	3.30	3.50	0.0	539	0
.AETPF	3.40	3.80	4.10	0.0	3372	0
.AETPN	4.20	4.40	4.70	0.0	862	0
.AETPO	4.70	5.10	5.40	0.0	386	0
.AETPP	5.50	5.80	6.10	0.0	120	0
.AETPQ	7.50	6.50	6.90	0.0	42	0
.AETPG	7.00	7.30	7.70	0.0	67	0
.AETPR	7.50	8.10	8.50	0.0	103	0
.AETPH	11.70	11.70	12.10	0.0	45	0
.AAFPI	14.70	16.40	16.90	0.0	37	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.VLCAA	0.00	23.00	24.00	0.0	0	0
.VLCAU	18.20	20.10	21.60	0.0	20	0
.VLCAB	15.90	17.70	19.20	0.0	11	0
.VLCAV	13.70	16.00	16.90	0.0	46	0
.VLCAC	15.50	13.90	14.70	0.0	31	0
.VLCAW	13.05	11.90	12.60	0.0	66	0
.VLCAD	11.20	10.00	10.70	0.0	209	0
.VLCAX	9.50	8.30	8.90	0.0	48	0
.VLCAE	7.64	6.80	7.30	0.0	1335	0
.VLCAF	5.00	4.40	4.80	0.0	6754	0
.VLCAG	2.88	2.75	3.00	0.0	1476	3
.VLCAH	2.00	1.60	1.90	0.0	472	0
.VLCAI	0.95	0.85	1.10	0.0	320	0
.VLCAJ	0.75	0.45	0.65	0.0	403	0
.VLCAK	0.25	0.25	0.40	0.0	132	0
.VLCAL	0.15	0.10	0.25	0.0	519	0
.VLCAM	0.10	0.00	0.15	0.0	164	0
.VLCAN	0.30	0.00	0.15	0.0	120	0

Strike
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0
45.0
50.0
55.0
60.0
65.0
70.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.VLCMA	0.00	0.00	0.10	0.0	0	0
.VLCMU	0.20	0.00	0.15	0.0	64	0
.VLCMB	0.20	0.10	0.25	0.0	33	0
.VLCMV	0.60	0.25	0.45	0.0	159	0
.VLCMC	0.65	0.60	0.75	0.0	127	0
.VLCMW	1.10	1.05	1.20	0.0	150	0
.VLCMD	1.90	1.65	1.85	0.0	249	0
.VLCMX	2.65	2.45	2.70	0.0	417	0
.VLCME	3.70	3.40	3.70	0.0	1301	0
.VLCMF	5.70	5.80	6.30	0.0	2169	0
.VLCMG	8.80	9.00	9.60	0.0	601	0
.VLCMH	15.40	12.80	13.40	0.0	54	0
.VLCMI	19.40	17.00	17.80	0.0	101	0
.VLCMJ	24.92	21.50	22.50	0.0	2	0
.VLCMK	15.40	26.20	27.50	0.0	0	0
.VLCML	14.60	31.10	32.60	0.0	0	0
.VLCMM	21.10	36.00	37.50	0.0	0	0
.VLCMN	1.70	41.00	43.00	0.0	0	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.WLYAD	10.20	11.40	12.40	0.0	28	0
.WLYAE	9.58	8.80	9.30	0.0	34	0
.WLYAF	6.40	6.50	7.00	0.0	4	0
.WLYAG	4.90	4.80	5.30	0.0	6	0
.WLYAH	2.70	3.50	3.90	0.0	16	0

Strike

20.0

25.0

30.0

35.0

40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.WLYMD	3.00	2.95	3.20	0.0	46	0
.WLYME	5.50	5.00	5.40	0.0	61	0
.WLYMF	6.26	7.70	8.10	0.0	0	0
.WLYMG	12.40	10.80	11.40	0.0	0	0

= Near-the-Money

= At-the-Money