$13.36 +0.07 (0.53%) AES Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 13.36
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.07 (0.53%)
Prev Close: 13.29
Open: 13.30
Bid: 13.36
Ask: 13.37
Options:

Call Options: AES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AES1422K6 7.10 0.00 6.90 1405.0 7.50 375.0 0.0 0
7.00 AES1422K7 6.10 0.00 5.90 254.0 6.50 100.0 0.0 0
8.00 AES1422K8 5.10 0.00 5.00 238.0 5.50 96.0 0.0 0
9.00 AES1422K9 5.00 0.90 4.00 238.0 4.50 96.0 3.0 3
10.00 AES1422K10 3.10 0.00 3.10 1009.0 3.50 907.0 0.0 0
11.00 AES1422K11 2.10 0.00 2.00 1528.0 2.45 152.0 0.0 0
12.00 AES1422K12 0.80 -0.45 1.20 1739.0 1.50 628.0 64.0 94
13.00 AES1422K13 0.60 0.00 0.60 190.0 0.70 702.0 130.0 496
14.00 AES1422K14 0.15 -0.03 0.15 844.0 0.25 839.0 20.0 989
15.00 AES1422K15 0.05 0.00 0.05 20.0 0.10 885.0 20.0 2,493
16.00 AES1422K16 0.05 0.00 0.05 2.0 0.05 642.0 14.0 2,351
17.00 AES1422K17 0.15 0.10 0.05 47.0 0.05 397.0 870.0 882
18.00 AES1422K18 0.05 0.00 0.05 20.0 0.05 573.0 0.0 0
19.00 AES1422K19 0.05 0.00 0.05 62.0 0.05 578.0 0.0 0
20.00 AES1422K20 0.05 0.00 0.00 0.0 0.05 419.0 0.0 0
21.00 AES1422K21 0.05 0.00 0.00 0.0 0.05 419.0 0.0 0
22.00 AES1422K22 0.05 0.00 0.00 0.0 0.05 419.0 0.0 0

Put Options: AES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AES1422W6 0.05 0.00 0.00 0.0 0.05 474.0 0.0 0
7.00 AES1422W7 0.05 0.00 0.00 0.0 0.05 578.0 0.0 0
8.00 AES1422W8 0.05 0.00 0.00 0.0 0.05 473.0 0.0 0
9.00 AES1422W9 0.05 0.00 0.05 28.0 0.05 447.0 0.0 0
10.00 AES1422W10 0.02 0.00 0.05 10.0 0.05 563.0 1.0 1
11.00 AES1422W11 0.10 0.05 0.05 10.0 0.05 587.0 54.0 68
12.00 AES1422W12 0.15 0.00 0.05 1025.0 0.15 1019.0 21.0 290
13.00 AES1422W13 0.40 0.05 0.30 53.0 0.35 466.0 62.0 832
14.00 AES1422W14 0.85 -0.16 0.85 587.0 0.95 929.0 23.0 2,518
15.00 AES1422W15 2.40 0.70 1.65 271.0 2.00 1270.0 20.0 405
16.00 AES1422W16 2.85 0.15 2.60 385.0 2.95 1495.0 7.0 202
17.00 AES1422W17 2.20 -1.40 3.50 1405.0 4.00 1606.0 12.0 52
18.00 AES1422W18 4.60 0.00 4.50 855.0 5.00 766.0 0.0 0
19.00 AES1422W19 5.60 0.00 5.50 116.0 6.00 443.0 0.0 0
20.00 AES1422W20 5.29 -1.31 6.50 116.0 7.00 414.0 3.0 1
21.00 AES1422W21 7.60 0.00 7.30 168.0 7.90 13.0 0.0 0
22.00 AES1422W22 8.60 0.00 8.30 1429.0 9.20 1064.0 0.0 0