$13.95 +0.54 (4.03%) AES Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 13.95
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.54 (4.03%)
Prev Close: 13.41
Open: 13.40
Bid: 13.95
Ask: 13.96
Options:

Call Options: AES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AES1422K6 6.90 0.00 7.10 1171.0 8.40 739.0 0.0 0
7.00 AES1422K7 5.90 0.00 5.80 657.0 8.00 512.0 0.0 0
8.00 AES1422K8 4.90 0.00 4.80 661.0 7.00 460.0 0.0 0
9.00 AES1422K9 5.00 1.10 3.80 498.0 5.10 107.0 3.0 3
10.00 AES1422K10 2.90 0.00 3.60 393.0 4.10 226.0 0.0 0
11.00 AES1422K11 1.90 0.00 2.40 722.0 3.00 73.0 0.0 0
12.00 AES1422K12 0.80 -0.45 1.40 1896.0 2.05 264.0 64.0 61
13.00 AES1422K13 0.75 0.00 0.95 854.0 1.10 447.0 2.0 505
14.00 AES1422K14 0.22 0.12 0.30 546.0 0.40 942.0 5.0 1,012
15.00 AES1422K15 0.05 0.00 0.05 152.0 0.10 207.0 2.0 2,582
16.00 AES1422K16 0.03 -0.02 0.05 2.0 0.05 361.0 5.0 2,351
17.00 AES1422K17 0.02 -0.03 0.05 47.0 0.05 304.0 6.0 878
18.00 AES1422K18 0.05 0.00 0.05 20.0 0.05 300.0 0.0 0
19.00 AES1422K19 0.05 0.00 0.05 62.0 0.05 300.0 0.0 0
20.00 AES1422K20 0.05 0.00 0.00 0.0 0.05 300.0 0.0 0
21.00 AES1422K21 0.05 0.00 0.00 0.0 0.05 300.0 0.0 0
22.00 AES1422K22 0.05 0.00 0.00 0.0 0.05 300.0 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 0.05 300.0 0.0 0
7.00 AES1422W7 0.05 0.00 0.00 0.0 0.05 300.0 0.0 0
8.00 AES1422W8 0.05 0.00 0.00 0.0 0.05 300.0 0.0 0
9.00 AES1422W9 0.05 0.00 0.05 28.0 0.05 331.0 0.0 0
10.00 AES1422W10 0.02 -0.03 0.05 10.0 0.05 332.0 1.0 1
11.00 AES1422W11 0.10 0.05 0.05 10.0 0.05 276.0 54.0 68
12.00 AES1422W12 0.15 0.05 0.05 631.0 0.05 287.0 21.0 290
13.00 AES1422W13 0.27 0.07 0.05 836.0 0.15 1032.0 20.0 878
14.00 AES1422W14 0.58 -0.17 0.35 813.0 0.45 444.0 10.0 2,559
15.00 AES1422W15 1.75 0.00 1.05 952.0 1.50 2076.0 20.0 385
16.00 AES1422W16 2.85 0.60 2.00 399.0 2.45 1404.0 7.0 202
17.00 AES1422W17 2.20 -1.00 3.00 270.0 3.60 1806.0 12.0 52
18.00 AES1422W18 4.20 0.00 3.70 193.0 5.00 193.0 0.0 0
19.00 AES1422W19 5.20 0.00 4.70 31.0 5.50 31.0 0.0 0
20.00 AES1422W20 5.29 -0.91 5.70 150.0 6.60 31.0 3.0 1
21.00 AES1422W21 5.40 0.00 5.10 1494.0 9.40 868.0 0.0 0
22.00 AES1422W22 7.90 0.00 7.60 1336.0 8.80 1065.0 0.0 0