$17.27 +0.26 (1.53%) Aaon Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 17.27
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.26 (1.53%)
Prev Close: 17.01
Open: 17.04
Bid: 17.26
Ask: 17.30
Options:

Call Options: AAON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 AAON1418J10 6.90 0.00 6.90 20.0 7.70 20.0 0.0 0
11.67 AAON1418J11.67 5.20 0.00 5.20 10.0 6.00 10.0 0.0 0
12.50 AAON1418J12.5 4.40 0.00 4.40 372.0 5.10 300.0 0.0 0
13.33 AAON1418J13.33 3.50 0.00 3.60 11.0 4.30 10.0 0.0 0
15.00 AAON1418J15 1.75 0.00 0.10 1.0 4.70 1.0 0.0 0
16.67 AAON1418J16.67 0.65 0.00 0.65 31.0 1.15 30.0 0.0 0
17.50 AAON1418J17.5 0.52 0.27 0.20 880.0 0.60 203.0 3.0 4
20.00 AAON1418J20 0.25 0.00 0.05 20.0 0.25 226.0 0.0 0
22.50 AAON1418J22.5 0.05 -0.10 0.05 10.0 0.25 256.0 20.0 20
23.33 AAON1418J23.33 0.76 0.56 0.05 10.0 0.20 20.0 2.0 11
25.00 AAON1418J25 0.20 0.00 0.05 10.0 0.20 145.0 0.0 0
26.67 AAON1418J26.67 0.20 0.00 0.10 10.0 0.20 20.0 0.0 10
30.00 AAON1418J30 0.20 0.00 0.00 0.0 0.20 196.0 0.0 0

Put Options: AAON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 AAON1418V10 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
11.67 AAON1418V11.67 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
12.50 AAON1418V12.5 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
13.33 AAON1418V13.33 0.25 0.00 0.00 0.0 0.25 30.0 0.0 7
15.00 AAON1418V15 0.30 0.00 0.05 1.0 4.40 1.0 0.0 0
16.67 AAON1418V16.67 0.10 0.00 0.10 31.0 0.55 30.0 0.0 58
17.50 AAON1418V17.5 0.50 -0.05 0.40 408.0 0.90 367.0 14.0 14
20.00 AAON1418V20 2.70 0.00 2.45 258.0 3.20 562.0 0.0 0
22.50 AAON1418V22.5 5.40 0.00 4.90 267.0 5.60 485.0 100.0 729
23.33 AAON1418V23.33 4.10 -1.80 5.70 10.0 6.40 11.0 3.0 440
25.00 AAON1418V25 7.60 0.00 7.30 211.0 8.10 222.0 0.0 0
26.67 AAON1418V26.67 9.20 0.00 9.00 10.0 9.80 10.0 0.0 0
30.00 AAON1418V30 12.50 0.00 12.40 340.0 13.10 402.0 0.0 0