AOL Inc $42.42

down -1.24


19/9/2014 04:00 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Last Trade: 42.42
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.24 (-2.84 %)
Prev Close: 43.66
Open: 43.66
Bid: 42.00
Ask: 45.00
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 10%
Options:

Call Options: AOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 AOL1420I26 15.90 0.00 15.40 1.0 17.10 42.0 0.0 0
27.00 AOL1420I27 14.80 0.00 13.40 29.0 17.50 39.0 0.0 0
28.00 AOL1420I28 13.90 0.00 12.30 30.0 16.60 30.0 0.0 0
29.00 AOL1420I29 12.90 0.00 11.90 30.0 15.60 41.0 0.0 0
30.00 AOL1420I30 11.90 0.00 10.10 21.0 14.60 40.0 0.0 0
30.00 AOL1426I30 11.90 0.00 11.90 50.0 14.50 239.0 0.0 0
31.00 AOL1420I31 10.90 0.00 9.30 29.0 12.00 39.0 0.0 0
31.00 AOL1426I31 10.80 0.00 10.40 49.0 13.60 154.0 0.0 0
32.00 AOL1420I32 9.70 0.00 8.90 36.0 11.00 34.0 0.0 0
32.00 AOL1426I32 9.90 0.00 9.40 49.0 12.60 154.0 0.0 0
33.00 AOL1420I33 8.90 0.00 8.00 36.0 11.60 54.0 0.0 0
33.00 AOL1426I33 8.90 0.00 8.60 82.0 11.30 82.0 0.0 0
34.00 AOL1420I34 7.90 0.00 6.80 21.0 9.10 34.0 0.0 0
34.00 AOL1426I34 7.90 0.00 7.90 69.0 9.00 73.0 0.0 0
34.50 AOL1426I34.5 7.40 0.00 7.10 85.0 10.00 82.0 0.0 0
35.00 AOL1420I35 6.00 -0.90 6.10 16.0 8.10 121.0 10.0 10
35.00 AOL1426I35 6.90 0.00 6.90 67.0 8.00 166.0 0.0 0
35.50 AOL1420I35.5 6.50 0.00 6.40 51.0 7.60 188.0 0.0 0
35.50 AOL1426I35.5 6.50 0.00 6.40 187.0 8.60 236.0 0.0 0
36.00 AOL1420I36 3.80 -3.50 5.90 142.0 8.00 217.0 19.0 19
36.00 AOL1426I36 6.00 0.00 5.90 182.0 8.10 236.0 0.0 0
36.50 AOL1420I36.5 5.40 0.00 5.40 65.0 7.90 81.0 0.0 0
36.50 AOL1426I36.5 5.50 0.00 5.40 181.0 7.60 255.0 0.0 0
37.00 AOL1420I37 3.80 -2.50 4.90 142.0 7.00 240.0 22.0 42
37.00 AOL1426I37 5.00 0.00 4.90 184.0 7.10 238.0 0.0 0
37.50 AOL1420I37.5 4.40 0.00 4.10 76.0 6.90 81.0 0.0 0
37.50 AOL1426I37.5 4.50 0.00 4.40 186.0 6.60 238.0 0.0 0
38.00 AOL1420I38 2.55 -2.55 3.90 131.0 6.00 217.0 10.0 29
38.00 AOL1426I38 4.00 0.00 3.90 186.0 6.10 235.0 0.0 0
38.50 AOL1420I38.5 3.40 0.00 3.30 56.0 4.40 52.0 0.0 0
38.50 AOL1426I38.5 3.60 0.00 3.50 184.0 5.60 237.0 0.0 0
39.00 AOL1420I39 2.55 -1.75 2.95 131.0 3.90 198.0 3.0 41
39.00 AOL1426I39 4.10 0.00 3.00 183.0 5.10 239.0 0.0 0
39.50 AOL1420I39.5 2.50 0.00 2.45 145.0 3.40 62.0 0.0 0
39.50 AOL1426I39.5 2.50 0.00 2.60 184.0 3.60 190.0 0.0 0
40.00 AOL1420I40 3.60 0.00 2.00 239.0 2.85 208.0 3.0 32
40.00 AOL1426I40 2.00 0.00 2.15 152.0 2.75 125.0 0.0 0
40.50 AOL1420I40.5 1.50 0.00 1.50 154.0 3.60 200.0 0.0 0
40.50 AOL1426I40.5 1.60 0.00 1.70 278.0 2.25 179.0 0.0 0
41.00 AOL1420I41 1.43 -1.22 1.30 21.0 1.85 249.0 18.0 3,447
41.00 AOL1426I41 2.00 0.00 1.30 326.0 1.80 204.0 6.0 17
41.50 AOL1420I41.5 1.60 0.00 0.50 244.0 1.45 244.0 10.0 33
41.50 AOL1426I41.5 1.70 0.00 1.10 140.0 1.40 218.0 0.0 0
42.00 AOL1420I42 0.80 -1.40 0.10 322.0 0.80 336.0 47.0 189
42.00 AOL1426I42 2.50 0.00 0.70 13.0 0.95 30.0 7.0 5
42.50 AOL1420I42.5 0.25 -1.05 0.05 23.0 0.40 488.0 71.0 235
42.50 AOL1426I42.5 1.20 -0.30 0.50 172.0 0.70 40.0 10.0 12
43.00 AOL1420I43 0.03 -1.10 0.10 8.0 0.05 160.0 38.0 513
43.00 AOL1426I43 0.45 -0.90 0.30 173.0 0.50 47.0 2.0 124
43.50 AOL1420I43.5 0.05 -0.70 0.05 69.0 0.05 165.0 429.0 348
43.50 AOL1426I43.5 0.50 -0.58 0.15 4.0 0.35 30.0 18.0 232
44.00 AOL1420I44 0.06 -0.69 0.05 17.0 0.15 189.0 38.0 434
44.00 AOL1426I44 0.70 -0.15 0.15 186.0 0.30 291.0 19.0 491
44.50 AOL1420I44.5 0.05 -0.30 0.05 21.0 0.15 600.0 86.0 509
44.50 AOL1426I44.5 0.45 -0.10 0.10 182.0 0.35 421.0 21.0 28
45.00 AOL1420I45 0.05 -0.25 0.05 10.0 0.10 457.0 1.0 481
45.00 AOL1426I45 0.20 -0.45 0.10 82.0 0.30 444.0 21.0 462
45.50 AOL1420I45.5 0.05 0.00 0.05 10.0 0.25 577.0 2.0 2
45.50 AOL1426I45.5 0.55 0.00 0.10 31.0 0.25 429.0 129.0 196
46.00 AOL1420I46 0.19 0.00 0.05 10.0 0.25 553.0 20.0 150
46.00 AOL1426I46 0.50 0.00 0.05 82.0 0.35 478.0 227.0 220
46.50 AOL1420I46.5 0.90 0.00 0.05 10.0 0.25 507.0 0.0 0
46.50 AOL1426I46.5 0.39 0.00 0.05 70.0 0.45 448.0 20.0 10
47.00 AOL1420I47 0.05 -0.40 0.05 10.0 0.25 583.0 3.0 78
47.00 AOL1426I47 0.55 0.50 0.05 53.0 0.30 352.0 2.0 2
47.50 AOL1420I47.5 0.05 -0.35 0.05 10.0 0.25 563.0 53.0 53
47.50 AOL1426I47.5 0.60 0.00 0.05 46.0 0.25 366.0 0.0 0
48.00 AOL1420I48 0.05 -0.80 0.05 10.0 0.25 419.0 22.0 30
48.00 AOL1426I48 0.95 0.00 0.05 27.0 0.10 10.0 0.0 0
48.50 AOL1420I48.5 0.05 -0.40 0.05 10.0 0.25 558.0 11.0 11
48.50 AOL1426I48.5 0.10 -0.30 0.05 10.0 0.25 418.0 14.0 14
49.00 AOL1420I49 0.05 -0.35 0.05 10.0 0.25 477.0 11.0 22
49.00 AOL1426I49 0.50 0.00 0.05 10.0 0.25 386.0 0.0 0
49.50 AOL1420I49.5 0.05 -0.60 0.05 10.0 0.25 546.0 10.0 30
49.50 AOL1426I49.5 0.40 0.00 0.05 10.0 0.25 228.0 0.0 0
50.00 AOL1420I50 0.05 -0.25 0.05 10.0 0.25 532.0 20.0 35
50.00 AOL1426I50 0.45 0.00 0.05 10.0 0.25 205.0 0.0 0
50.50 AOL1420I50.5 0.80 0.00 0.05 10.0 0.25 480.0 0.0 0
50.50 AOL1426I50.5 0.60 0.00 0.05 10.0 0.25 214.0 0.0 0
51.00 AOL1420I51 0.05 -0.45 0.05 10.0 0.25 557.0 10.0 10
52.00 AOL1420I52 0.65 0.00 0.00 0.0 0.25 342.0 0.0 0
52.50 AOL1420I52.5 0.40 0.00 0.05 10.0 0.25 322.0 0.0 0

Put Options: AOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 AOL1420U26 0.65 0.00 0.00 0.0 0.25 482.0 0.0 0
27.00 AOL1420U27 0.65 0.00 0.00 0.0 0.25 310.0 0.0 0
28.00 AOL1420U28 0.65 0.00 0.05 10.0 0.25 367.0 0.0 0
29.00 AOL1420U29 0.65 0.00 0.05 475.0 0.25 532.0 0.0 0
30.00 AOL1420U30 0.80 0.00 0.05 358.0 0.25 479.0 0.0 0
30.00 AOL1426U30 0.60 0.00 0.00 0.0 0.25 252.0 0.0 0
31.00 AOL1420U31 0.80 0.00 0.10 369.0 0.25 481.0 0.0 0
31.00 AOL1426U31 0.60 0.00 0.00 0.0 0.25 171.0 0.0 0
32.00 AOL1420U32 0.80 0.00 0.20 40.0 0.25 479.0 0.0 0
32.00 AOL1426U32 0.60 0.00 0.00 0.0 0.25 156.0 0.0 0
33.00 AOL1420U33 0.80 0.00 0.05 10.0 0.25 481.0 0.0 0
33.00 AOL1426U33 0.40 0.00 0.05 119.0 0.25 453.0 0.0 0
34.00 AOL1420U34 0.80 0.00 0.05 155.0 0.25 532.0 0.0 0
34.00 AOL1426U34 0.60 0.00 0.05 10.0 0.25 443.0 0.0 0
34.50 AOL1426U34.5 0.55 0.00 0.05 36.0 0.25 350.0 0.0 0
35.00 AOL1420U35 0.05 -0.35 0.05 4.0 0.25 525.0 4.0 108
35.00 AOL1426U35 0.55 0.00 0.05 10.0 0.25 396.0 0.0 0
35.50 AOL1420U35.5 0.65 0.00 0.00 0.0 0.25 349.0 0.0 0
35.50 AOL1426U35.5 0.55 0.00 0.05 10.0 0.25 352.0 0.0 0
36.00 AOL1420U36 1.05 0.55 0.05 10.0 0.25 914.0 136.0 136
36.00 AOL1426U36 0.55 0.00 0.05 10.0 0.25 353.0 0.0 0
36.50 AOL1420U36.5 0.80 0.00 0.05 1.0 0.25 416.0 0.0 0
36.50 AOL1426U36.5 0.40 0.00 0.05 39.0 0.25 364.0 0.0 0
37.00 AOL1420U37 0.45 -0.20 0.05 10.0 0.25 592.0 10.0 0
37.00 AOL1426U37 0.25 -0.10 0.05 10.0 0.25 343.0 5.0 5
37.50 AOL1420U37.5 0.18 0.00 0.05 10.0 0.25 672.0 10.0 10
37.50 AOL1426U37.5 0.45 0.00 0.05 10.0 0.25 364.0 0.0 0
38.00 AOL1420U38 0.20 -0.15 0.05 10.0 0.25 723.0 6.0 221
38.00 AOL1426U38 0.15 0.00 0.05 61.0 0.15 372.0 0.0 0
38.50 AOL1420U38.5 0.65 0.00 0.05 10.0 0.25 452.0 0.0 0
38.50 AOL1426U38.5 0.60 0.00 0.05 10.0 0.25 452.0 0.0 0
39.00 AOL1420U39 0.25 -0.05 0.05 10.0 0.25 790.0 5.0 249
39.00 AOL1426U39 0.12 -0.18 0.05 10.0 0.25 360.0 5.0 5
39.50 AOL1420U39.5 0.40 0.00 0.05 10.0 0.25 606.0 0.0 0
39.50 AOL1426U39.5 0.05 0.00 0.05 10.0 0.25 412.0 0.0 0
40.00 AOL1420U40 0.20 -0.10 0.05 10.0 0.25 1112.0 15.0 82
40.00 AOL1426U40 0.05 0.00 0.05 10.0 0.25 436.0 0.0 0
40.50 AOL1420U40.5 0.23 0.00 0.05 10.0 0.25 938.0 10.0 16
40.50 AOL1426U40.5 0.05 0.00 0.05 629.0 0.25 349.0 0.0 0
41.00 AOL1420U41 0.24 0.00 0.05 10.0 0.25 473.0 2.0 62
41.00 AOL1426U41 0.18 -0.20 0.15 432.0 0.35 376.0 5.0 45
41.50 AOL1420U41.5 0.10 0.00 0.05 10.0 0.20 838.0 30.0 111
41.50 AOL1426U41.5 0.35 0.30 0.25 144.0 0.40 264.0 30.0 203
42.00 AOL1420U42 0.25 0.20 0.05 10.0 0.25 1180.0 19.0 88
42.00 AOL1426U42 0.55 0.45 0.40 159.0 0.55 72.0 52.0 464
42.50 AOL1420U42.5 0.35 0.00 0.05 10.0 0.55 333.0 2.0 21
42.50 AOL1426U42.5 0.85 0.70 0.65 93.0 0.80 35.0 32.0 107
43.00 AOL1420U43 0.10 0.00 0.15 634.0 1.05 284.0 18.0 62
43.00 AOL1426U43 1.95 1.45 0.95 19.0 1.10 97.0 3.0 12
43.50 AOL1420U43.5 1.30 0.90 1.10 10.0 1.55 397.0 41.0 161
43.50 AOL1426U43.5 2.35 1.80 1.25 138.0 1.50 147.0 10.0 19
44.00 AOL1420U44 0.70 0.00 0.35 637.0 2.10 292.0 20.0 47
44.00 AOL1426U44 1.10 0.00 1.65 105.0 2.10 341.0 90.0 85
44.50 AOL1420U44.5 0.85 0.00 0.70 624.0 2.60 271.0 58.0 98
44.50 AOL1426U44.5 1.60 0.00 1.20 363.0 2.70 289.0 22.0 21
45.00 AOL1420U45 2.25 1.35 1.15 873.0 3.20 284.0 2.0 1
45.00 AOL1426U45 2.22 0.72 1.55 311.0 3.20 296.0 9.0 16
45.50 AOL1420U45.5 2.50 1.30 1.70 184.0 3.70 165.0 2.0 2
45.50 AOL1426U45.5 0.90 0.00 1.95 171.0 3.70 171.0 0.0 0
46.00 AOL1420U46 2.85 1.25 2.00 191.0 4.20 92.0 4.0 3
46.00 AOL1426U46 1.35 0.00 2.20 240.0 4.10 189.0 0.0 0
46.50 AOL1420U46.5 1.30 0.00 2.50 187.0 4.60 151.0 0.0 0
46.50 AOL1426U46.5 1.90 0.00 2.70 232.0 4.60 185.0 0.0 0
47.00 AOL1420U47 2.30 0.00 3.00 280.0 5.20 92.0 0.0 0
47.00 AOL1426U47 2.30 0.00 3.10 266.0 5.10 71.0 0.0 0
47.50 AOL1420U47.5 1.80 0.00 3.40 81.0 5.70 56.0 0.0 0
47.50 AOL1426U47.5 2.80 0.00 3.60 263.0 5.60 144.0 0.0 0
48.00 AOL1420U48 2.25 0.00 4.00 254.0 6.60 16.0 0.0 0
48.00 AOL1426U48 3.30 0.00 4.10 260.0 6.10 59.0 0.0 0
48.50 AOL1420U48.5 2.80 0.00 4.50 81.0 7.10 54.0 0.0 0
48.50 AOL1426U48.5 3.30 0.00 4.60 258.0 6.60 99.0 0.0 0
49.00 AOL1420U49 4.30 0.00 4.90 256.0 7.40 18.0 0.0 0
49.00 AOL1426U49 4.00 0.00 5.10 266.0 7.10 84.0 0.0 0
49.50 AOL1420U49.5 3.80 0.00 5.40 71.0 7.80 51.0 0.0 0
49.50 AOL1426U49.5 4.60 0.00 5.50 267.0 7.60 91.0 0.0 0
50.00 AOL1420U50 4.20 0.00 5.90 71.0 8.20 50.0 0.0 0
50.00 AOL1426U50 5.10 0.00 5.90 277.0 8.10 99.0 0.0 0
50.50 AOL1420U50.5 5.20 0.00 6.40 44.0 9.00 36.0 0.0 0
50.50 AOL1426U50.5 4.60 0.00 6.40 518.0 8.60 183.0 0.0 0
51.00 AOL1420U51 5.10 0.00 7.00 44.0 9.80 36.0 0.0 0
52.00 AOL1420U52 6.10 0.00 7.60 26.0 10.30 6.0 0.0 0
52.50 AOL1420U52.5 6.70 0.00 8.30 510.0 11.00 156.0 0.0 0
Trading Center