$14.10 +0.17 (1.22%) AES Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 14.10
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.17 (1.22%)
Prev Close: 13.93
Open: 14.07
Bid: 14.10
Ask: 14.11
Options:

Call Options: AES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AES1422K6 7.40 0.00 7.10 1424.0 9.60 1210.0 0.0 0
7.00 AES1422K7 6.20 0.00 6.30 21.0 7.60 18.0 0.0 0
8.00 AES1422K8 5.20 0.00 5.30 19.0 6.60 18.0 0.0 0
9.00 AES1422K9 5.00 0.80 4.40 220.0 5.80 90.0 3.0 3
10.00 AES1422K10 3.20 0.00 3.30 210.0 4.60 25.0 0.0 0
11.00 AES1422K11 2.20 0.00 2.35 448.0 3.60 327.0 0.0 0
12.00 AES1422K12 1.90 0.00 1.90 856.0 2.40 1191.0 30.0 61
13.00 AES1422K13 0.35 -0.35 0.90 1820.0 1.15 103.0 25.0 620
14.00 AES1422K14 0.16 -0.04 0.05 79.0 0.20 651.0 4.0 1,179
15.00 AES1422K15 0.03 -0.07 0.05 221.0 0.05 626.0 2.0 2,582
16.00 AES1422K16 0.03 -0.07 0.05 2.0 0.10 1526.0 5.0 2,347
17.00 AES1422K17 0.02 -0.08 0.05 47.0 0.10 1622.0 6.0 878
18.00 AES1422K18 0.10 0.00 0.05 20.0 0.10 1104.0 0.0 0
19.00 AES1422K19 0.10 0.00 0.05 62.0 0.10 1111.0 0.0 0
20.00 AES1422K20 0.10 0.00 0.00 0.0 0.10 492.0 0.0 0
21.00 AES1422K21 0.10 0.00 0.00 0.0 0.10 444.0 0.0 0
22.00 AES1422K22 0.10 0.00 0.00 0.0 0.10 798.0 0.0 0

Put Options: AES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AES1422W6 0.10 0.00 0.00 0.0 0.10 865.0 0.0 0
7.00 AES1422W7 0.10 0.00 0.00 0.0 0.10 628.0 0.0 0
8.00 AES1422W8 0.10 0.00 0.00 0.0 0.10 650.0 0.0 0
9.00 AES1422W9 0.10 0.00 0.05 28.0 0.10 1453.0 0.0 0
10.00 AES1422W10 0.02 -0.18 0.05 10.0 0.10 1273.0 1.0 1
11.00 AES1422W11 0.10 0.00 0.05 10.0 0.10 1481.0 54.0 68
12.00 AES1422W12 0.15 0.05 0.05 631.0 0.05 561.0 21.0 290
13.00 AES1422W13 0.01 -0.04 0.05 90.0 0.05 571.0 10.0 1,892
14.00 AES1422W14 0.05 -0.10 0.05 15.0 0.10 1059.0 167.0 2,491
15.00 AES1422W15 1.05 0.15 0.85 194.0 1.10 1751.0 9.0 573
16.00 AES1422W16 2.57 0.57 1.50 1964.0 2.45 1893.0 8.0 72
17.00 AES1422W17 2.20 -0.60 2.50 420.0 3.30 327.0 12.0 14
18.00 AES1422W18 3.40 0.00 3.40 31.0 4.20 28.0 0.0 0
19.00 AES1422W19 4.40 0.00 4.40 31.0 5.20 28.0 0.0 0
20.00 AES1422W20 5.29 -0.11 5.40 165.0 6.20 178.0 3.0 1
21.00 AES1422W21 6.40 0.00 6.40 31.0 7.20 28.0 0.0 0
22.00 AES1422W22 7.70 0.00 6.30 788.0 8.20 528.0 0.0 0