$13.82 -0.10 (-0.72%) AES Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 13.82
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.72%)
Prev Close: 13.92
Open: 13.90
Bid: 13.79
Ask: 13.85
Options:

Call Options: AES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AES1420L5 8.50 0.00 8.60 327.0 9.30 357.0 0.0 0
6.00 AES1420L6 5.60 0.00 7.60 207.0 8.30 207.0 0.0 0
7.00 AES1420L7 6.00 0.00 6.60 251.0 7.20 271.0 0.0 0
8.00 AES1420L8 5.00 0.00 5.70 281.0 6.20 354.0 0.0 0
9.00 AES1420L9 4.00 0.00 4.70 329.0 5.20 433.0 0.0 0
10.00 AES1420L10 3.00 0.00 3.70 505.0 4.20 487.0 0.0 0
11.00 AES1420L11 2.40 0.00 2.70 553.0 3.10 573.0 0.0 0
12.00 AES1420L12 1.80 0.00 1.70 1084.0 2.05 1188.0 0.0 0
13.00 AES1420L13 1.15 0.30 0.80 774.0 1.10 1621.0 5.0 22
14.00 AES1420L14 0.20 0.00 0.15 1455.0 0.25 906.0 10.0 57
15.00 AES1420L15 0.05 0.00 0.05 14.0 0.05 748.0 20.0 1,345
16.00 AES1420L16 0.05 0.00 0.00 0.0 0.05 450.0 10.0 10
17.00 AES1420L17 0.05 0.00 0.00 0.0 0.05 455.0 0.0 0
18.00 AES1420L18 0.05 0.00 0.00 0.0 0.05 455.0 0.0 0
19.00 AES1420L19 0.05 0.00 0.00 0.0 0.05 452.0 0.0 0
20.00 AES1420L20 0.05 0.00 0.00 0.0 0.05 452.0 0.0 0
21.00 AES1420L21 0.05 0.00 0.00 0.0 0.05 373.0 0.0 0

Put Options: AES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 AES1420X5 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
6.00 AES1420X6 0.05 0.00 0.00 0.0 0.05 376.0 0.0 0
7.00 AES1420X7 0.05 0.00 0.00 0.0 0.05 484.0 0.0 0
8.00 AES1420X8 0.05 0.00 0.00 0.0 0.05 455.0 0.0 0
9.00 AES1420X9 0.05 0.00 0.00 0.0 0.05 460.0 0.0 0
10.00 AES1420X10 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
11.00 AES1420X11 0.05 0.00 0.05 10.0 0.05 452.0 0.0 0
12.00 AES1420X12 0.05 0.00 0.05 10.0 0.05 699.0 1.0 22
13.00 AES1420X13 0.05 0.00 0.05 1.0 0.10 2089.0 1.0 158
14.00 AES1420X14 0.35 0.00 0.30 1387.0 0.40 442.0 20.0 542
15.00 AES1420X15 0.90 0.00 1.00 619.0 1.30 1124.0 0.0 0
16.00 AES1420X16 1.70 0.00 2.00 1090.0 2.30 1039.0 0.0 0
17.00 AES1420X17 2.90 0.00 2.90 1160.0 3.30 1051.0 0.0 0
18.00 AES1420X18 3.20 0.00 3.90 292.0 4.30 291.0 0.0 0
19.00 AES1420X19 4.10 0.00 4.80 323.0 5.40 249.0 0.0 0
20.00 AES1420X20 5.20 0.00 5.80 249.0 6.40 105.0 0.0 0
21.00 AES1420X21 6.40 0.00 6.80 229.0 7.30 129.0 0.0 0