AOL Inc $43.02

down 0.00


27/8/2014 04:04 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Last Trade: 43.02
Trade Time: Aug 27 04:04 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 43.02
Open: 43.27
Bid: 40.00
Ask: 44.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AOL Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: AOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 AOL1429H31 11.50 0.00 11.50 442.0 13.10 692.0 0.0 0
32.00 AOL1429H32 9.20 0.00 9.20 11.0 11.70 45.0 0.0 0
33.00 AOL1429H33 8.90 0.00 8.90 21.0 11.10 30.0 0.0 0
34.00 AOL1429H34 7.90 0.00 7.90 37.0 9.50 33.0 0.0 0
35.00 AOL1429H35 7.60 0.00 7.60 21.0 8.70 21.0 0.0 0
35.50 AOL1429H35.5 7.10 0.00 7.10 21.0 8.10 21.0 0.0 0
36.00 AOL1429H36 6.60 0.00 6.60 29.0 7.60 29.0 0.0 0
36.50 AOL1429H36.5 5.80 0.00 5.80 29.0 7.10 29.0 0.0 0
37.00 AOL1429H37 5.60 0.00 5.60 29.0 6.60 29.0 0.0 0
37.50 AOL1429H37.5 2.50 -2.70 5.20 178.0 6.10 131.0 12.0 12
38.00 AOL1429H38 2.70 -2.00 4.70 333.0 5.60 331.0 9.0 9
38.50 AOL1429H38.5 2.40 -1.80 4.20 327.0 5.00 383.0 8.0 8
39.00 AOL1429H39 3.70 0.00 3.70 52.0 4.50 52.0 0.0 0
39.50 AOL1429H39.5 4.30 1.10 3.20 517.0 4.00 463.0 1.0 3
40.00 AOL1429H40 3.80 1.00 2.80 476.0 3.50 502.0 6.0 6
40.50 AOL1429H40.5 1.45 -0.45 1.90 533.0 3.00 353.0 8.0 8
41.00 AOL1429H41 1.80 0.00 1.80 222.0 2.60 225.0 0.0 0
41.50 AOL1429H41.5 1.35 0.00 1.35 216.0 2.05 367.0 0.0 0
42.00 AOL1429H42 1.85 0.95 0.90 495.0 1.55 658.0 20.0 20
42.50 AOL1429H42.5 0.65 0.00 0.65 10.0 0.95 580.0 0.0 0
43.00 AOL1429H43 0.95 0.60 0.35 39.0 0.45 140.0 28.0 38
43.50 AOL1429H43.5 0.50 0.40 0.10 235.0 0.25 18.0 2.0 17
44.00 AOL1429H44 0.20 0.15 0.05 196.0 0.15 307.0 10.0 38
44.50 AOL1429H44.5 0.16 -0.04 0.05 469.0 0.20 951.0 25.0 25
45.00 AOL1429H45 0.10 -0.05 0.05 153.0 0.15 640.0 2.0 3
45.50 AOL1429H45.5 0.15 0.00 0.05 34.0 0.15 366.0 0.0 0
46.00 AOL1429H46 0.15 0.00 0.05 20.0 0.15 728.0 10.0 20
46.50 AOL1429H46.5 0.15 0.00 0.05 10.0 0.15 364.0 0.0 0
47.00 AOL1429H47 0.15 0.00 0.05 10.0 0.15 491.0 0.0 0
47.50 AOL1429H47.5 0.15 0.00 0.05 10.0 0.15 325.0 0.0 0
48.00 AOL1429H48 0.15 0.00 0.05 10.0 0.15 615.0 10.0 10
48.50 AOL1429H48.5 0.15 0.00 0.05 10.0 0.15 327.0 0.0 0
49.00 AOL1429H49 0.15 0.00 0.05 10.0 0.15 536.0 0.0 0
49.50 AOL1429H49.5 0.15 0.00 0.05 10.0 0.15 295.0 0.0 0
50.00 AOL1429H50 0.10 0.00 0.05 10.0 0.10 342.0 0.0 0
50.50 AOL1429H50.5 0.10 0.00 0.00 0.0 0.10 196.0 0.0 0
51.00 AOL1429H51 0.10 0.00 0.00 0.0 0.10 198.0 0.0 0
51.50 AOL1429H51.5 0.10 0.00 0.00 0.0 0.10 192.0 0.0 0
52.00 AOL1429H52 0.10 0.00 0.00 0.0 0.10 184.0 0.0 0
52.50 AOL1429H52.5 0.10 0.00 0.00 0.0 0.10 209.0 0.0 0
55.00 AOL1429H55 0.10 0.00 0.00 0.0 0.10 257.0 0.0 0

Put Options: AOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 AOL1429T31 0.10 0.00 0.00 0.0 0.10 289.0 0.0 0
32.00 AOL1429T32 0.10 0.00 0.00 0.0 0.10 204.0 0.0 0
33.00 AOL1429T33 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
34.00 AOL1429T34 0.10 0.00 0.00 0.0 0.10 217.0 0.0 0
35.00 AOL1429T35 0.15 0.00 0.45 376.0 0.15 318.0 0.0 0
35.50 AOL1429T35.5 0.15 0.00 0.05 5.0 0.15 279.0 0.0 0
36.00 AOL1429T36 0.15 0.00 0.05 11.0 0.15 311.0 0.0 0
36.50 AOL1429T36.5 0.15 0.00 0.05 10.0 0.15 384.0 0.0 0
37.00 AOL1429T37 0.15 0.00 0.05 10.0 0.15 403.0 0.0 0
37.50 AOL1429T37.5 0.15 0.00 0.05 10.0 0.15 480.0 0.0 0
38.00 AOL1429T38 0.15 0.00 0.05 10.0 0.15 437.0 0.0 0
38.50 AOL1429T38.5 0.15 0.00 0.05 10.0 0.15 469.0 0.0 0
39.00 AOL1429T39 0.15 0.00 0.05 10.0 0.15 448.0 0.0 0
39.50 AOL1429T39.5 0.15 0.00 0.05 10.0 0.15 378.0 0.0 0
40.00 AOL1429T40 0.10 -0.05 0.10 10.0 0.15 505.0 10.0 10
40.50 AOL1429T40.5 0.15 0.00 0.05 21.0 0.15 544.0 0.0 0
41.00 AOL1429T41 0.15 0.00 0.05 169.0 0.15 871.0 10.0 10
41.50 AOL1429T41.5 0.40 0.25 0.05 534.0 0.15 939.0 11.0 11
42.00 AOL1429T42 0.25 0.20 0.05 157.0 0.20 1044.0 20.0 22
42.50 AOL1429T42.5 0.19 0.09 0.10 283.0 0.25 447.0 25.0 45
43.00 AOL1429T43 0.37 0.07 0.30 31.0 0.40 223.0 14.0 19
43.50 AOL1429T43.5 0.60 0.05 0.55 168.0 0.70 185.0 1.0 49
44.00 AOL1429T44 1.05 0.35 0.70 226.0 1.15 208.0 11.0 11
44.50 AOL1429T44.5 1.10 0.00 1.10 380.0 1.80 300.0 0.0 0
45.00 AOL1429T45 1.50 -0.05 1.55 471.0 2.25 369.0 15.0 15
45.50 AOL1429T45.5 2.05 0.00 2.05 240.0 2.80 250.0 0.0 0
46.00 AOL1429T46 2.50 0.00 2.50 291.0 3.30 297.0 0.0 0
46.50 AOL1429T46.5 3.00 0.00 3.00 239.0 3.80 250.0 0.0 0
47.00 AOL1429T47 3.50 0.00 3.50 284.0 4.30 278.0 0.0 0
47.50 AOL1429T47.5 4.00 0.00 4.00 247.0 4.80 195.0 0.0 0
48.00 AOL1429T48 4.40 0.00 4.40 35.0 5.40 10.0 0.0 0
48.50 AOL1429T48.5 4.90 0.00 4.90 29.0 5.60 26.0 0.0 0
49.00 AOL1429T49 5.40 0.00 5.40 36.0 6.50 37.0 0.0 0
49.50 AOL1429T49.5 5.90 0.00 5.90 40.0 7.00 29.0 0.0 0
50.00 AOL1429T50 6.40 0.00 6.40 35.0 7.50 37.0 0.0 0
50.50 AOL1429T50.5 6.90 0.00 6.90 43.0 7.90 22.0 0.0 0
51.00 AOL1429T51 6.00 0.00 6.00 46.0 9.50 28.0 0.0 0
51.50 AOL1429T51.5 6.40 0.00 6.40 28.0 10.00 30.0 0.0 0
52.00 AOL1429T52 6.90 0.00 6.90 28.0 10.50 30.0 0.0 0
52.50 AOL1429T52.5 7.80 0.00 7.80 131.0 11.00 135.0 0.0 0
55.00 AOL1429T55 11.30 0.00 11.30 205.0 12.60 102.0 0.0 0
Trading Center