AOL Inc $44.16

down -0.20


17/4/2014 06:40 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Last Trade: 44.16
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.20 (-0.45 %)
Prev Close: 44.36
Open: 44.21
Bid: 44.14
Ask: 44.15
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
19.00 AOL1419D19 23.00 0.00 24.30 156.0 25.90 62.0 0.0 0
20.00 AOL1419D20 22.20 -1.30 24.10 19.0 24.60 739.0 1.0 1
21.00 AOL1419D21 20.80 0.00 22.40 154.0 23.90 62.0 0.0 0
23.00 AOL1419D23 19.30 -1.20 21.10 19.0 21.60 739.0 7.0 7
24.00 AOL1419D24 17.80 0.00 19.30 156.0 21.10 67.0 0.0 0
25.00 AOL1419D25 27.60 9.00 19.10 19.0 19.30 255.0 2.0 6
26.00 AOL1419D26 10.10 -7.50 18.10 19.0 18.60 754.0 13.0 13
27.00 AOL1419D27 10.43 -4.37 16.30 650.0 17.80 452.0 1.0 4
28.00 AOL1419D28 15.92 2.12 15.70 651.0 16.80 676.0 6.0 6
29.00 AOL1419D29 6.80 -6.40 14.10 627.0 15.90 378.0 9.0 9
30.00 AOL1419D30 5.50 -6.30 13.40 673.0 15.00 393.0 4.0 4
31.00 AOL1419D31 15.80 4.00 12.50 1050.0 13.70 788.0 15.0 110
32.00 AOL1419D32 11.40 0.10 11.90 811.0 12.30 295.0 5.0 206
33.00 AOL1419D33 10.64 0.14 10.90 833.0 11.30 328.0 2.0 729
33.50 AOL1419D33.5 8.40 0.00 9.90 373.0 11.60 203.0 0.0 0
34.00 AOL1419D34 10.90 1.30 10.10 19.0 10.40 587.0 1.0 53
34.50 AOL1419D34.5 7.50 0.00 8.70 313.0 10.50 213.0 0.0 0
35.00 AOL1419D35 8.80 0.55 9.10 19.0 9.30 241.0 2.0 89
35.50 AOL1419D35.5 6.30 0.00 7.80 504.0 9.20 284.0 0.0 0
36.00 AOL1419D36 8.00 0.50 8.10 19.0 8.30 237.0 2.0 22
36.50 AOL1419D36.5 5.40 0.00 6.60 413.0 8.60 263.0 0.0 0
37.00 AOL1419D37 4.50 -2.10 7.10 19.0 7.30 249.0 16.0 83
37.50 AOL1419D37.5 4.40 0.00 5.70 323.0 7.40 204.0 0.0 0
38.00 AOL1419D38 5.30 0.00 6.10 19.0 6.30 252.0 2.0 33
38.50 AOL1419D38.5 4.00 0.00 4.50 713.0 5.90 181.0 0.0 0
39.00 AOL1419D39 4.80 0.00 4.80 890.0 5.20 19.0 5.0 339
39.50 AOL1419D39.5 3.10 0.00 3.90 650.0 5.50 533.0 0.0 0
40.00 AOL1419D40 4.11 -0.22 4.00 196.0 4.20 20.0 343.0 3,927
40.50 AOL1419D40.5 3.20 0.00 3.60 19.0 3.80 249.0 11.0 11
41.00 AOL1419D41 3.20 -0.19 3.10 19.0 3.20 19.0 85.0 631
41.50 AOL1419D41.5 2.35 0.00 2.60 19.0 2.80 263.0 15.0 15
42.00 AOL1419D42 2.00 -0.04 2.10 19.0 2.30 304.0 15.0 1,224
42.50 AOL1419D42.5 1.32 -0.38 1.20 1169.0 2.10 747.0 2.0 21
43.00 AOL1419D43 1.10 -0.30 1.05 59.0 1.20 20.0 120.0 2,137
43.50 AOL1419D43.5 0.60 -0.19 0.55 68.0 0.90 697.0 5.0 21
44.00 AOL1419D44 0.15 -0.40 0.10 35.0 0.25 108.0 698.0 3,084
44.50 AOL1419D44.5 0.04 -0.26 0.05 69.0 0.05 395.0 8.0 24
45.00 AOL1419D45 0.07 -0.13 0.05 10.0 0.05 264.0 22.0 3,293
45.50 AOL1419D45.5 0.05 0.00 0.05 66.0 0.05 264.0 0.0 0
46.00 AOL1419D46 0.02 -0.04 0.05 2.0 0.05 219.0 16.0 7,667
46.50 AOL1419D46.5 0.25 0.00 0.05 320.0 0.15 1600.0 0.0 0
47.00 AOL1419D47 0.05 0.00 0.05 2.0 0.05 352.0 13.0 810
47.50 AOL1419D47.5 0.25 0.00 0.05 489.0 0.25 1807.0 0.0 0
48.00 AOL1419D48 0.06 0.00 0.05 5.0 0.05 566.0 4.0 1,044
48.50 AOL1419D48.5 0.25 0.00 0.05 265.0 0.25 1763.0 0.0 0
49.00 AOL1419D49 0.03 -0.02 0.05 2.0 0.05 626.0 19.0 1,888
49.50 AOL1419D49.5 0.25 0.00 0.00 0.0 0.15 965.0 0.0 0
50.00 AOL1419D50 0.04 0.00 0.05 16.0 0.05 280.0 1.0 2,487
51.00 AOL1419D51 0.20 0.00 0.00 0.0 0.15 1012.0 0.0 0
52.00 AOL1419D52 0.20 0.00 0.00 0.0 0.15 1077.0 0.0 0
52.50 AOL1419D52.5 0.05 0.00 0.05 8.0 0.05 393.0 1.0 3,096
53.00 AOL1419D53 0.25 0.00 0.00 0.0 0.25 1185.0 0.0 0
55.00 AOL1419D55 0.05 0.00 0.05 85.0 0.05 252.0 10.0 11,711
57.50 AOL1419D57.5 0.25 0.20 0.05 10.0 0.05 195.0 1.0 171
60.00 AOL1419D60 0.05 0.00 0.05 1.0 0.05 260.0 1.0 1,086
62.50 AOL1419D62.5 0.05 0.00 0.05 8.0 0.05 174.0 11.0 118
65.00 AOL1419D65 0.05 0.00 0.05 10.0 0.05 225.0 11.0 1,047
70.00 AOL1419D70 0.05 0.00 0.05 32.0 0.05 266.0 1.0 1,106

Put Options: AOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 AOL1419P19 0.25 0.00 0.05 169.0 0.25 1205.0 0.0 0
20.00 AOL1419P20 0.25 0.00 0.05 8.0 0.25 1201.0 0.0 0
21.00 AOL1419P21 0.25 0.00 0.05 11.0 0.25 1206.0 0.0 0
23.00 AOL1419P23 0.70 0.55 0.05 11.0 0.15 1542.0 8.0 8
24.00 AOL1419P24 0.25 0.00 0.05 23.0 0.25 1243.0 0.0 0
25.00 AOL1419P25 0.68 0.43 0.05 451.0 0.25 1651.0 3.0 3
26.00 AOL1419P26 0.24 0.19 0.05 10.0 0.05 330.0 2.0 23
27.00 AOL1419P27 0.15 0.10 0.05 10.0 0.15 1221.0 56.0 152
28.00 AOL1419P28 0.10 0.05 0.05 10.0 0.05 377.0 10.0 1,636
29.00 AOL1419P29 0.05 0.00 0.05 10.0 0.05 341.0 1.0 137
30.00 AOL1419P30 0.01 -0.09 0.05 1.0 0.15 1467.0 5.0 386
31.00 AOL1419P31 0.20 0.00 0.05 29.0 0.20 1455.0 10.0 113
32.00 AOL1419P32 0.10 0.05 0.05 29.0 0.05 173.0 10.0 451
33.00 AOL1419P33 0.01 -0.04 0.05 389.0 0.05 215.0 1.0 964
33.50 AOL1419P33.5 0.25 0.00 0.00 0.0 0.25 1201.0 0.0 0
34.00 AOL1419P34 0.15 0.05 0.05 203.0 0.15 1828.0 2.0 86
34.50 AOL1419P34.5 0.25 0.00 0.00 0.0 0.25 1199.0 0.0 0
35.00 AOL1419P35 0.05 0.00 0.05 109.0 0.05 285.0 5.0 309
35.50 AOL1419P35.5 0.25 0.00 0.00 0.0 0.25 1201.0 0.0 0
36.00 AOL1419P36 0.05 0.00 0.05 16.0 0.05 18.0 5.0 237
36.50 AOL1419P36.5 0.15 0.00 0.00 0.0 0.15 1015.0 0.0 0
37.00 AOL1419P37 0.03 -0.02 0.05 219.0 0.05 309.0 5.0 388
37.50 AOL1419P37.5 0.25 0.00 0.00 0.0 0.25 1199.0 0.0 0
38.00 AOL1419P38 0.05 0.00 0.05 53.0 0.05 18.0 2.0 358
38.50 AOL1419P38.5 0.25 0.00 0.00 0.0 0.25 1199.0 0.0 0
39.00 AOL1419P39 0.14 0.09 0.05 18.0 0.05 18.0 4.0 318
39.50 AOL1419P39.5 0.15 0.10 0.05 22.0 0.05 18.0 21.0 21
40.00 AOL1419P40 0.02 0.00 0.05 5.0 0.05 270.0 10.0 1,119
40.50 AOL1419P40.5 0.25 0.20 0.05 530.0 0.05 297.0 13.0 162
41.00 AOL1419P41 0.02 0.00 0.15 191.0 0.05 359.0 7.0 1,508
41.50 AOL1419P41.5 0.23 0.18 0.05 22.0 0.05 293.0 5.0 5
42.00 AOL1419P42 0.05 0.00 0.05 3.0 0.10 920.0 2148.0 2,923
42.50 AOL1419P42.5 0.84 0.79 0.05 52.0 0.05 195.0 148.0 68
43.00 AOL1419P43 0.01 -0.11 0.05 4.0 0.05 216.0 91.0 3,009
43.50 AOL1419P43.5 0.10 0.00 0.05 129.0 0.05 221.0 0.0 0
44.00 AOL1419P44 0.05 -0.25 0.05 10.0 0.05 204.0 41.0 1,211
44.50 AOL1419P44.5 0.55 0.00 0.15 790.0 0.50 206.0 0.0 0
45.00 AOL1419P45 0.71 -0.32 0.45 113.0 0.95 48.0 96.0 1,077
45.50 AOL1419P45.5 1.10 0.00 0.80 992.0 1.60 412.0 0.0 0
46.00 AOL1419P46 1.85 -0.86 1.45 112.0 1.95 51.0 11.0 1,581
46.50 AOL1419P46.5 2.00 0.00 1.80 826.0 3.10 931.0 0.0 0
47.00 AOL1419P47 5.22 2.62 2.35 903.0 3.20 822.0 120.0 160
47.50 AOL1419P47.5 2.60 0.00 2.45 809.0 3.60 187.0 0.0 0
48.00 AOL1419P48 4.82 0.00 3.40 828.0 4.10 815.0 15.0 244
48.50 AOL1419P48.5 3.50 0.00 3.70 583.0 5.20 473.0 0.0 0
49.00 AOL1419P49 5.60 1.10 4.40 843.0 5.10 821.0 1.0 102
49.50 AOL1419P49.5 4.50 0.00 4.40 313.0 5.70 89.0 0.0 0
50.00 AOL1419P50 5.90 0.40 5.30 981.0 6.50 840.0 4.0 103
51.00 AOL1419P51 6.00 0.00 6.10 226.0 7.90 160.0 0.0 0
52.00 AOL1419P52 7.00 0.00 6.80 800.0 9.40 634.0 0.0 0
52.50 AOL1419P52.5 9.64 1.64 7.80 795.0 8.50 229.0 1.0 12
53.00 AOL1419P53 8.00 0.00 7.80 323.0 10.10 193.0 0.0 0
55.00 AOL1419P55 9.30 -1.20 10.30 886.0 11.00 164.0 10.0 34
57.50 AOL1419P57.5 12.50 0.00 12.60 544.0 14.60 193.0 0.0 0
60.00 AOL1419P60 10.90 -4.60 15.40 733.0 16.00 58.0 40.0 32
62.50 AOL1419P62.5 17.50 0.00 17.60 259.0 19.60 74.0 0.0 0
65.00 AOL1419P65 20.00 0.00 20.20 223.0 21.90 68.0 0.0 0
70.00 AOL1419P70 25.00 0.00 24.40 538.0 27.30 160.0 0.0 0
Trading Center