AOL Inc $43.35

up +0.21


22/4/2014 06:40 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Last Trade: 43.35
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.21 (0.49 %)
Prev Close: 43.14
Open: 43.11
Bid: 43.34
Ask: 43.35
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AOL Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: AOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 AOL1417E29 13.90 0.00 13.80 316.0 15.00 171.0 0.0 0
30.00 AOL1417E30 12.90 0.00 12.80 317.0 14.00 169.0 0.0 0
31.00 AOL1417E31 11.90 0.00 11.80 319.0 13.00 162.0 0.0 0
32.00 AOL1417E32 11.00 0.00 10.90 264.0 12.10 181.0 0.0 0
33.00 AOL1417E33 10.00 0.00 10.00 285.0 11.10 184.0 0.0 0
34.00 AOL1417E34 9.00 0.00 9.00 344.0 10.10 184.0 0.0 0
35.00 AOL1417E35 8.10 0.00 8.10 327.0 9.10 181.0 0.0 0
36.00 AOL1417E36 7.20 0.00 7.20 397.0 8.20 298.0 0.0 0
37.00 AOL1417E37 7.67 1.17 6.60 56.0 7.00 525.0 1.0 3
38.00 AOL1417E38 5.50 0.00 5.70 147.0 6.20 604.0 0.0 0
39.00 AOL1417E39 4.70 0.00 4.90 218.0 5.50 678.0 0.0 0
40.00 AOL1417E40 4.55 0.55 4.20 105.0 4.70 398.0 4.0 26
41.00 AOL1417E41 4.10 0.70 3.50 126.0 3.80 231.0 10.0 77
42.00 AOL1417E42 3.40 0.60 2.90 27.0 3.20 557.0 3.0 141
43.00 AOL1417E43 2.47 -0.04 2.35 31.0 2.60 592.0 1.0 243
44.00 AOL1417E44 2.00 0.05 1.85 377.0 2.05 233.0 27.0 188
45.00 AOL1417E45 1.65 0.15 1.50 110.0 1.70 406.0 40.0 351
46.00 AOL1417E46 1.25 -0.15 1.15 440.0 1.40 515.0 16.0 172
47.00 AOL1417E47 1.00 0.04 0.95 116.0 1.05 44.0 14.0 58
48.00 AOL1417E48 0.85 0.10 0.75 285.0 0.90 351.0 14.0 600
49.00 AOL1417E49 0.65 -0.20 0.60 238.0 0.75 239.0 40.0 5,476
50.00 AOL1417E50 0.55 0.00 0.50 282.0 0.60 63.0 14.0 5,487
52.50 AOL1417E52.5 0.45 0.05 0.30 244.0 0.40 247.0 3.0 56
55.00 AOL1417E55 0.15 0.00 0.10 428.0 0.35 664.0 0.0 0
60.00 AOL1417E60 0.20 0.15 0.05 298.0 0.25 398.0 10.0 15

Put Options: AOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 AOL1417Q29 0.05 -0.05 0.05 91.0 0.10 394.0 10.0 15
30.00 AOL1417Q30 0.20 0.00 0.05 30.0 0.20 659.0 0.0 0
31.00 AOL1417Q31 0.20 0.00 0.05 41.0 0.20 619.0 0.0 0
32.00 AOL1417Q32 0.15 0.10 0.05 231.0 0.25 390.0 1.0 31
33.00 AOL1417Q33 0.25 0.20 0.05 244.0 0.25 389.0 17.0 38
34.00 AOL1417Q34 0.40 0.35 0.05 987.0 0.25 598.0 23.0 22
35.00 AOL1417Q35 0.22 0.02 0.15 266.0 0.25 301.0 20.0 27
36.00 AOL1417Q36 0.38 0.13 0.25 120.0 0.35 374.0 2.0 55
37.00 AOL1417Q37 0.75 0.35 0.35 120.0 0.45 330.0 18.0 182
38.00 AOL1417Q38 0.62 0.09 0.45 269.0 0.60 377.0 10.0 378
39.00 AOL1417Q39 0.61 -0.09 0.65 232.0 0.75 332.0 50.0 129
40.00 AOL1417Q40 1.00 0.05 0.80 440.0 1.00 335.0 50.0 387
41.00 AOL1417Q41 1.20 -0.10 1.10 321.0 1.30 323.0 1.0 65
42.00 AOL1417Q42 1.64 0.04 1.50 208.0 1.65 152.0 1.0 152
43.00 AOL1417Q43 1.75 -0.10 1.85 480.0 2.10 156.0 75.0 197
44.00 AOL1417Q44 2.75 0.05 2.45 143.0 2.65 277.0 13.0 215
45.00 AOL1417Q45 2.80 -0.34 3.00 391.0 3.30 277.0 21.0 87
46.00 AOL1417Q46 3.30 -0.60 3.70 273.0 4.00 247.0 4.0 114
47.00 AOL1417Q47 6.30 1.60 4.30 863.0 4.90 642.0 20.0 50
48.00 AOL1417Q48 4.90 -0.60 5.10 841.0 5.60 362.0 17.0 17
49.00 AOL1417Q49 6.10 0.00 5.90 806.0 6.50 368.0 0.0 0
50.00 AOL1417Q50 6.90 0.00 6.80 782.0 7.30 127.0 0.0 0
52.50 AOL1417Q52.5 9.30 0.00 9.00 606.0 9.90 408.0 0.0 0
55.00 AOL1417Q55 10.70 0.00 11.30 352.0 12.20 112.0 0.0 0
60.00 AOL1417Q60 15.40 0.00 16.10 390.0 17.40 213.0 0.0 0
Trading Center