AOL Inc $43.09

up +0.30


29/8/2014 09:41 AM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Last Trade: 43.09
Trade Time: Aug 29 09:41 AM Eastern Daylight Time
Change: 0.30 (0.70 %)
Prev Close: 42.79
Open: 42.95
Bid: 43.05
Ask: 43.14
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 11.10 500.0 13.70 530.0 0.0 0
32.00 AOL1429H32 9.00 0.00 9.10 20.0 12.70 26.0 0.0 0
33.00 AOL1429H33 7.90 0.00 8.20 10.0 11.70 10.0 0.0 0
34.00 AOL1429H34 6.90 0.00 7.20 10.0 10.70 10.0 0.0 0
35.00 AOL1429H35 6.10 0.00 6.20 10.0 9.70 10.0 0.0 0
35.50 AOL1429H35.5 5.60 0.00 5.60 20.0 9.50 26.0 0.0 0
36.00 AOL1429H36 5.10 0.00 5.10 34.0 9.00 37.0 0.0 0
36.50 AOL1429H36.5 4.80 0.00 4.60 34.0 8.50 37.0 0.0 0
37.00 AOL1429H37 4.30 0.00 4.10 34.0 8.00 37.0 0.0 0
37.50 AOL1429H37.5 2.50 -2.60 5.00 171.0 6.30 331.0 12.0 12
38.00 AOL1429H38 2.70 -1.50 4.30 261.0 6.90 651.0 9.0 9
38.50 AOL1429H38.5 2.40 -1.30 3.80 271.0 6.40 651.0 8.0 8
39.00 AOL1429H39 2.30 0.00 2.15 94.0 5.40 10.0 0.0 0
39.50 AOL1429H39.5 4.30 1.45 3.10 221.0 5.50 721.0 1.0 3
40.00 AOL1429H40 3.80 1.20 2.65 269.0 3.40 383.0 6.0 6
40.50 AOL1429H40.5 1.45 -0.65 2.20 22.0 2.85 301.0 8.0 8
41.00 AOL1429H41 1.60 0.00 1.70 52.0 2.35 67.0 0.0 0
41.50 AOL1429H41.5 1.15 0.00 1.00 67.0 1.75 128.0 0.0 0
42.00 AOL1429H42 1.85 1.15 0.80 40.0 1.30 170.0 20.0 20
42.50 AOL1429H42.5 0.40 0.00 0.25 220.0 0.80 653.0 0.0 0
43.00 AOL1429H43 0.95 0.85 0.10 49.0 0.20 211.0 28.0 38
43.50 AOL1429H43.5 0.50 0.45 0.05 27.0 0.10 235.0 2.0 17
44.00 AOL1429H44 0.05 0.00 0.05 2.0 0.15 719.0 8.0 38
44.50 AOL1429H44.5 0.16 0.01 0.05 469.0 0.15 609.0 25.0 25
45.00 AOL1429H45 0.10 -0.05 0.05 153.0 0.15 596.0 2.0 3
45.50 AOL1429H45.5 0.15 0.00 0.05 34.0 0.15 406.0 0.0 0
46.00 AOL1429H46 0.15 0.00 0.05 20.0 0.10 603.0 10.0 20
46.50 AOL1429H46.5 0.10 0.00 0.05 10.0 0.15 407.0 0.0 0
47.00 AOL1429H47 0.10 0.00 0.05 10.0 0.15 377.0 0.0 0
47.50 AOL1429H47.5 0.10 0.00 0.05 10.0 0.15 296.0 0.0 0
48.00 AOL1429H48 0.15 0.05 0.05 10.0 0.15 587.0 10.0 10
48.50 AOL1429H48.5 0.10 0.00 0.05 10.0 0.15 286.0 0.0 0
49.00 AOL1429H49 0.10 0.00 0.05 10.0 0.15 372.0 0.0 0
49.50 AOL1429H49.5 0.10 0.00 0.05 10.0 0.15 296.0 0.0 0
50.00 AOL1429H50 0.10 0.00 0.05 10.0 0.15 334.0 0.0 0
50.50 AOL1429H50.5 0.10 0.00 0.00 0.0 0.15 292.0 0.0 0
51.00 AOL1429H51 0.10 0.00 0.00 0.0 0.15 268.0 0.0 0
51.50 AOL1429H51.5 0.10 0.00 0.00 0.0 0.15 258.0 0.0 0
52.00 AOL1429H52 0.10 0.00 0.00 0.0 0.15 258.0 0.0 0
52.50 AOL1429H52.5 0.10 0.00 0.00 0.0 0.15 307.0 0.0 0
55.00 AOL1429H55 0.10 0.00 0.00 0.0 0.15 338.0 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 0.15 349.0 0.0 0
32.00 AOL1429T32 0.10 0.00 0.00 0.0 0.15 283.0 0.0 0
33.00 AOL1429T33 0.10 0.00 0.00 0.0 0.15 283.0 0.0 0
34.00 AOL1429T34 0.10 0.00 0.00 0.0 0.15 283.0 0.0 0
35.00 AOL1429T35 0.15 0.00 0.45 376.0 0.15 328.0 0.0 0
35.50 AOL1429T35.5 0.15 0.00 0.05 5.0 0.15 343.0 0.0 0
36.00 AOL1429T36 0.15 0.00 0.05 11.0 0.15 346.0 0.0 0
36.50 AOL1429T36.5 0.15 0.00 0.05 10.0 0.15 488.0 0.0 0
37.00 AOL1429T37 0.15 0.00 0.05 10.0 0.15 326.0 0.0 0
37.50 AOL1429T37.5 0.15 0.00 0.05 10.0 0.15 321.0 0.0 0
38.00 AOL1429T38 0.15 0.00 0.05 10.0 0.15 367.0 0.0 0
38.50 AOL1429T38.5 0.15 0.00 0.05 10.0 0.15 393.0 0.0 0
39.00 AOL1429T39 0.15 0.00 0.05 10.0 0.15 348.0 0.0 0
39.50 AOL1429T39.5 0.15 0.00 0.05 10.0 0.15 305.0 0.0 0
40.00 AOL1429T40 0.10 -0.05 0.10 10.0 0.15 443.0 10.0 10
40.50 AOL1429T40.5 0.15 0.00 0.05 21.0 0.15 353.0 0.0 0
41.00 AOL1429T41 0.15 0.00 0.05 169.0 0.15 720.0 10.0 10
41.50 AOL1429T41.5 0.40 0.25 0.05 534.0 0.15 661.0 11.0 11
42.00 AOL1429T42 0.25 0.20 0.05 16.0 0.20 989.0 20.0 22
42.50 AOL1429T42.5 0.20 0.00 0.10 59.0 0.20 1094.0 15.0 45
43.00 AOL1429T43 0.37 0.07 0.05 559.0 0.35 251.0 14.0 19
43.50 AOL1429T43.5 0.60 0.15 0.40 462.0 0.75 91.0 1.0 49
44.00 AOL1429T44 1.05 0.20 0.85 463.0 1.25 125.0 11.0 11
44.50 AOL1429T44.5 1.30 0.00 1.20 71.0 1.75 55.0 0.0 0
45.00 AOL1429T45 2.40 0.00 1.85 317.0 2.30 26.0 15.0 15
45.50 AOL1429T45.5 2.30 0.00 2.20 71.0 2.75 44.0 0.0 0
46.00 AOL1429T46 1.45 0.00 1.55 101.0 4.90 115.0 0.0 0
46.50 AOL1429T46.5 1.90 0.00 2.45 21.0 4.00 7.0 0.0 0
47.00 AOL1429T47 2.40 0.00 2.20 61.0 5.70 61.0 0.0 0
47.50 AOL1429T47.5 2.80 0.00 2.70 79.0 6.20 61.0 0.0 0
48.00 AOL1429T48 3.30 0.00 3.00 61.0 6.90 61.0 0.0 0
48.50 AOL1429T48.5 3.80 0.00 4.10 8.0 7.20 30.0 0.0 0
49.00 AOL1429T49 4.40 0.00 4.00 34.0 7.90 37.0 0.0 0
49.50 AOL1429T49.5 4.80 0.00 4.80 49.0 8.20 49.0 0.0 0
50.00 AOL1429T50 5.30 0.00 5.00 34.0 8.90 37.0 0.0 0
50.50 AOL1429T50.5 5.80 0.00 5.80 30.0 9.30 30.0 0.0 0
51.00 AOL1429T51 6.30 0.00 6.30 30.0 9.80 19.0 0.0 0
51.50 AOL1429T51.5 6.80 0.00 6.80 30.0 10.30 19.0 0.0 0
52.00 AOL1429T52 7.30 0.00 7.50 23.0 10.80 19.0 0.0 0
52.50 AOL1429T52.5 7.80 0.00 7.80 30.0 11.30 19.0 0.0 0
55.00 AOL1429T55 11.30 0.00 10.30 581.0 13.80 151.0 0.0 0
Trading Center