$13.51 0.00 (0.00%) AES Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 13.51
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 13.51
Open: 13.44
Bid: 13.49
Ask: 13.50
Options:

Call Options: AES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AES1422K6 7.20 0.00 7.20 1291.0 7.80 989.0 0.0 0
7.00 AES1422K7 6.20 0.00 6.20 343.0 6.80 27.0 0.0 0
8.00 AES1422K8 5.20 0.00 5.20 348.0 5.70 61.0 0.0 0
9.00 AES1422K9 5.00 0.80 4.20 363.0 4.70 81.0 3.0 3
10.00 AES1422K10 3.30 0.00 3.30 1028.0 3.80 1018.0 0.0 0
11.00 AES1422K11 2.35 0.00 2.35 1027.0 2.65 958.0 0.0 0
12.00 AES1422K12 0.80 -0.60 1.40 880.0 1.65 1190.0 64.0 94
13.00 AES1422K13 0.75 0.00 0.65 763.0 0.75 590.0 9.0 505
14.00 AES1422K14 0.21 0.00 0.15 1042.0 0.25 729.0 51.0 1,014
15.00 AES1422K15 0.05 0.00 0.05 15.0 0.10 933.0 80.0 2,573
16.00 AES1422K16 0.05 0.00 0.05 2.0 0.05 447.0 14.0 2,351
17.00 AES1422K17 0.15 0.10 0.05 47.0 0.05 400.0 870.0 882
18.00 AES1422K18 0.05 0.00 0.05 20.0 0.05 372.0 0.0 0
19.00 AES1422K19 0.05 0.00 0.05 62.0 0.05 401.0 0.0 0
20.00 AES1422K20 0.05 0.00 0.00 0.0 0.05 401.0 0.0 0
21.00 AES1422K21 0.05 0.00 0.00 0.0 0.05 376.0 0.0 0
22.00 AES1422K22 0.05 0.00 0.00 0.0 0.05 376.0 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 0.05 421.0 0.0 0
7.00 AES1422W7 0.05 0.00 0.00 0.0 0.05 420.0 0.0 0
8.00 AES1422W8 0.05 0.00 0.00 0.0 0.05 421.0 0.0 0
9.00 AES1422W9 0.05 0.00 0.05 28.0 0.05 417.0 0.0 0
10.00 AES1422W10 0.02 -0.03 0.05 10.0 0.05 333.0 1.0 1
11.00 AES1422W11 0.10 0.05 0.05 10.0 0.05 484.0 54.0 68
12.00 AES1422W12 0.15 0.10 0.05 631.0 0.10 727.0 21.0 290
13.00 AES1422W13 0.25 0.00 0.20 992.0 0.30 881.0 36.0 879
14.00 AES1422W14 0.75 0.00 0.70 174.0 0.75 25.0 66.0 2,546
15.00 AES1422W15 2.40 0.90 1.50 706.0 1.80 1348.0 20.0 405
16.00 AES1422W16 2.85 0.40 2.45 685.0 2.75 1310.0 7.0 202
17.00 AES1422W17 2.20 -1.20 3.40 1007.0 3.80 1138.0 12.0 52
18.00 AES1422W18 4.30 0.00 4.30 990.0 4.90 939.0 0.0 0
19.00 AES1422W19 5.30 0.00 5.30 345.0 5.90 45.0 0.0 0
20.00 AES1422W20 5.29 -1.01 6.30 300.0 6.80 45.0 3.0 1
21.00 AES1422W21 7.10 0.00 7.10 325.0 8.10 31.0 0.0 0
22.00 AES1422W22 8.10 0.00 8.10 1521.0 9.10 1084.0 0.0 0