$14.47 -0.10 (-0.69%) AES Corp - NYSE

Sep. 17, 2014 | 04:00 PM
Last Trade: 14.47
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.69%)
Prev Close: 14.57
Open: 14.60
Bid: 14.47
Ask: 14.48
Options:

Call Options: AES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 AES1420I7 7.00 0.00 7.10 1078.0 8.10 1078.0 0.0 0
8.00 AES1420I8 6.00 0.00 5.70 360.0 7.20 278.0 0.0 0
9.00 AES1420I9 5.10 0.00 4.60 267.0 6.20 278.0 0.0 0
10.00 AES1420I10 4.10 0.00 3.60 481.0 5.40 481.0 0.0 0
11.00 AES1420I11 3.10 0.00 2.60 1062.0 4.30 1251.0 0.0 0
12.00 AES1420I12 2.95 0.65 2.35 1522.0 2.75 2061.0 2296.0 2,296
13.00 AES1420I13 1.25 0.00 1.35 452.0 1.75 465.0 0.0 0
14.00 AES1420I14 0.55 0.05 0.40 1419.0 0.75 2408.0 24.0 24
15.00 AES1420I15 0.03 0.00 0.05 8.0 0.05 562.0 220.0 404
16.00 AES1420I16 0.04 -0.01 0.05 23.0 0.05 521.0 50.0 920
17.00 AES1420I17 0.05 0.00 0.05 20.0 0.05 271.0 0.0 0
18.00 AES1420I18 0.05 0.00 0.00 0.0 0.05 275.0 0.0 0
19.00 AES1420I19 0.05 0.00 0.00 0.0 0.05 279.0 0.0 0
20.00 AES1420I20 0.05 0.00 0.00 0.0 0.05 271.0 0.0 0
21.00 AES1420I21 0.05 0.00 0.00 0.0 0.05 271.0 0.0 0
22.00 AES1420I22 0.05 0.00 0.00 0.0 0.05 240.0 0.0 0
23.00 AES1420I23 0.05 0.00 0.00 0.0 0.05 254.0 0.0 0

Put Options: AES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 AES1420U7 0.05 0.00 0.00 0.0 0.05 303.0 0.0 0
8.00 AES1420U8 0.05 0.00 0.00 0.0 0.05 303.0 0.0 0
9.00 AES1420U9 0.05 0.00 0.00 0.0 0.05 303.0 0.0 0
10.00 AES1420U10 0.02 -0.03 0.00 0.0 0.05 320.0 10.0 10
11.00 AES1420U11 0.05 0.00 0.00 0.0 0.05 320.0 0.0 0
12.00 AES1420U12 0.05 0.00 0.00 0.0 0.05 320.0 25.0 25
13.00 AES1420U13 0.07 0.02 0.05 1871.0 0.05 320.0 1.0 1
14.00 AES1420U14 0.15 0.10 0.05 31.0 0.05 1146.0 170.0 221
15.00 AES1420U15 0.35 -0.05 0.35 2374.0 0.60 986.0 40.0 150
16.00 AES1420U16 0.85 -0.50 1.25 2036.0 1.70 1254.0 3.0 6
17.00 AES1420U17 2.35 0.00 1.95 667.0 2.90 683.0 0.0 0
18.00 AES1420U18 3.20 0.00 2.60 1054.0 4.40 1054.0 0.0 0
19.00 AES1420U19 4.20 0.00 3.50 360.0 5.20 262.0 0.0 0
20.00 AES1420U20 5.10 0.00 4.60 57.0 6.10 36.0 0.0 0
21.00 AES1420U21 6.10 0.00 5.60 252.0 7.10 50.0 0.0 0
22.00 AES1420U22 7.10 0.00 6.60 225.0 8.10 50.0 0.0 0
23.00 AES1420U23 8.10 0.00 7.90 1027.0 8.90 1012.0 0.0 0