$40.64 -0.09 (-0.22%) AOL Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 40.64
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.22%)
Prev Close: 40.73
Open: 41.71
Bid: 37.19
Ask: 44.34
Options:

Call Options: AOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 AOL1424J27 12.90 0.00 13.40 18.0 15.20 293.0 0.0 0
28.00 AOL1424J28 11.30 0.00 12.30 29.0 14.20 29.0 0.0 0
28.00 AOL1431J28 12.20 0.00 12.40 80.0 14.20 370.0 0.0 0
29.00 AOL1424J29 9.90 0.00 11.40 47.0 13.20 29.0 0.0 0
29.00 AOL1431J29 10.10 0.00 11.40 120.0 13.20 366.0 0.0 0
30.00 AOL1424J30 10.00 0.00 10.40 33.0 12.20 58.0 0.0 0
30.00 AOL1431J30 10.20 0.00 10.20 238.0 12.50 344.0 0.0 0
31.00 AOL1424J31 7.90 0.00 9.10 91.0 11.50 3.0 0.0 0
31.00 AOL1431J31 9.20 0.00 9.40 70.0 11.70 351.0 0.0 0
31.50 AOL1424J31.5 7.90 0.00 8.90 47.0 10.90 55.0 0.0 0
32.00 AOL1424J32 8.10 0.00 8.10 54.0 10.10 55.0 0.0 0
32.00 AOL1431J32 8.30 0.00 8.40 54.0 10.50 293.0 0.0 0
32.50 AOL1424J32.5 7.00 0.00 8.00 18.0 9.60 55.0 0.0 0
33.00 AOL1424J33 7.10 0.00 7.40 34.0 9.70 60.0 0.0 0
33.00 AOL1431J33 7.30 0.00 7.40 160.0 9.20 421.0 0.0 0
33.50 AOL1424J33.5 6.30 0.00 6.90 54.0 8.60 55.0 0.0 0
34.00 AOL1424J34 6.20 0.00 6.50 19.0 8.10 79.0 0.0 0
34.00 AOL1431J34 6.30 0.00 6.40 192.0 8.10 423.0 0.0 0
34.50 AOL1424J34.5 5.60 0.00 5.20 363.0 7.60 116.0 0.0 0
35.00 AOL1424J35 5.20 0.00 5.30 34.0 7.10 81.0 0.0 0
35.00 AOL1431J35 5.30 0.00 5.40 195.0 7.10 414.0 0.0 0
35.50 AOL1424J35.5 4.10 0.00 4.90 36.0 6.60 81.0 0.0 0
36.00 AOL1424J36 4.20 0.00 4.40 268.0 6.10 568.0 0.0 0
36.00 AOL1431J36 4.30 0.00 4.50 168.0 6.10 421.0 0.0 0
36.50 AOL1424J36.5 3.60 0.00 4.00 85.0 5.60 594.0 0.0 0
36.50 AOL1431J36.5 2.75 -1.05 4.00 105.0 5.60 478.0 10.0 10
37.00 AOL1424J37 3.30 0.00 3.40 232.0 5.10 576.0 0.0 0
37.00 AOL1431J37 3.40 0.00 3.50 268.0 5.10 491.0 0.0 0
37.50 AOL1424J37.5 2.80 0.00 3.00 42.0 4.60 599.0 0.0 0
37.50 AOL1431J37.5 2.95 0.00 3.10 94.0 4.70 387.0 0.0 0
38.00 AOL1424J38 1.50 -0.85 2.50 183.0 4.10 648.0 32.0 30
38.00 AOL1431J38 2.00 -0.45 2.65 409.0 4.20 688.0 30.0 30
38.50 AOL1424J38.5 1.10 -0.80 2.00 217.0 3.60 647.0 17.0 17
38.50 AOL1431J38.5 2.15 0.00 2.30 91.0 3.10 514.0 0.0 0
39.00 AOL1424J39 0.95 -0.50 1.55 202.0 3.10 623.0 20.0 20
39.00 AOL1431J39 1.85 0.00 1.85 391.0 2.40 508.0 0.0 0
39.50 AOL1424J39.5 1.10 0.00 1.15 67.0 2.60 858.0 0.0 0
39.50 AOL1431J39.5 1.75 0.00 1.50 240.0 1.80 123.0 6.0 216
40.00 AOL1424J40 1.00 0.25 0.85 35.0 1.35 788.0 32.0 32
40.00 AOL1431J40 1.40 0.00 1.15 244.0 1.40 189.0 54.0 54
40.50 AOL1424J40.5 0.70 0.00 0.50 113.0 1.35 1101.0 150.0 178
40.50 AOL1431J40.5 1.00 0.00 0.90 45.0 1.05 98.0 7.0 28
41.00 AOL1424J41 0.35 -0.05 0.25 185.0 0.95 1176.0 21.0 22
41.00 AOL1431J41 1.05 0.20 0.65 357.0 0.85 104.0 7.0 295
41.50 AOL1424J41.5 0.25 0.00 0.10 231.0 0.45 524.0 1.0 31
41.50 AOL1431J41.5 0.60 0.00 0.45 501.0 0.65 131.0 10.0 83
42.00 AOL1424J42 0.22 0.07 0.05 50.0 0.25 526.0 10.0 28
42.00 AOL1431J42 0.67 0.32 0.30 216.0 0.50 193.0 15.0 92
42.50 AOL1424J42.5 0.10 0.00 0.05 116.0 0.20 549.0 13.0 29
42.50 AOL1431J42.5 0.40 0.00 0.20 332.0 0.35 122.0 8.0 58
43.00 AOL1424J43 0.13 0.00 0.05 36.0 0.15 451.0 13.0 33
43.00 AOL1431J43 1.55 1.40 0.10 498.0 0.45 397.0 4.0 34
43.50 AOL1424J43.5 0.10 -0.20 0.10 3.0 0.25 482.0 6.0 9
43.50 AOL1431J43.5 1.55 1.45 0.10 130.0 0.45 816.0 37.0 37
44.00 AOL1424J44 0.05 -0.10 0.05 2.0 0.25 422.0 9.0 261
44.00 AOL1431J44 0.25 0.20 0.05 187.0 0.35 814.0 5.0 912
44.50 AOL1424J44.5 0.05 0.00 0.05 283.0 0.20 429.0 2.0 107
44.50 AOL1431J44.5 1.40 1.35 0.05 11.0 0.30 765.0 310.0 422
45.00 AOL1424J45 0.40 0.20 0.05 10.0 0.25 400.0 33.0 375
45.00 AOL1431J45 0.77 0.72 0.05 128.0 0.25 389.0 3.0 116
45.50 AOL1424J45.5 0.80 0.55 0.05 10.0 0.25 267.0 7.0 22
45.50 AOL1431J45.5 0.30 0.00 0.05 10.0 0.25 285.0 0.0 0
46.00 AOL1424J46 0.90 0.75 0.05 23.0 0.25 391.0 12.0 98
46.00 AOL1431J46 0.51 0.11 0.05 46.0 0.25 216.0 8.0 20
46.50 AOL1424J46.5 0.20 0.00 0.05 10.0 0.25 253.0 0.0 0
46.50 AOL1431J46.5 0.25 0.00 0.05 10.0 0.25 440.0 0.0 0
47.00 AOL1424J47 0.15 -0.05 0.05 10.0 0.25 418.0 3.0 20
47.00 AOL1431J47 0.42 0.17 0.05 10.0 0.25 374.0 3.0 10
47.50 AOL1424J47.5 0.20 0.00 0.05 10.0 0.25 464.0 0.0 0
47.50 AOL1431J47.5 0.25 0.00 0.05 10.0 0.25 264.0 0.0 0
48.00 AOL1424J48 0.20 0.00 0.05 10.0 0.25 454.0 0.0 0
48.00 AOL1431J48 0.25 0.00 0.05 10.0 0.25 235.0 0.0 0
48.50 AOL1424J48.5 0.20 0.00 0.05 10.0 0.25 475.0 0.0 0
48.50 AOL1431J48.5 0.24 -0.01 0.05 10.0 0.25 209.0 8.0 8
49.00 AOL1424J49 0.20 0.00 0.05 10.0 0.25 356.0 0.0 0
49.00 AOL1431J49 0.25 0.05 0.05 10.0 0.20 216.0 10.0 10
49.50 AOL1424J49.5 0.20 0.00 0.05 10.0 0.25 416.0 0.0 0
49.50 AOL1431J49.5 0.20 0.00 0.05 10.0 0.20 243.0 0.0 0
50.00 AOL1424J50 0.20 0.00 0.05 10.0 0.25 352.0 0.0 0
50.00 AOL1431J50 0.20 0.00 0.05 10.0 0.25 218.0 0.0 0
50.50 AOL1424J50.5 0.20 0.00 0.05 21.0 0.25 325.0 0.0 0
50.50 AOL1431J50.5 0.20 0.00 0.05 10.0 0.25 207.0 0.0 0
51.00 AOL1424J51 0.20 0.00 0.05 10.0 0.25 305.0 0.0 0
51.00 AOL1431J51 0.20 0.00 0.05 10.0 0.25 199.0 0.0 0
51.50 AOL1424J51.5 0.20 0.00 0.05 10.0 0.25 462.0 0.0 0
51.50 AOL1431J51.5 0.20 0.00 0.05 5.0 0.25 199.0 0.0 0
52.00 AOL1424J52 0.20 0.00 0.05 10.0 0.25 426.0 0.0 0
52.00 AOL1431J52 0.20 0.00 0.05 10.0 0.25 174.0 0.0 0
52.50 AOL1424J52.5 0.20 0.00 0.05 10.0 0.25 338.0 0.0 0
52.50 AOL1431J52.5 0.20 0.00 0.05 10.0 0.25 180.0 0.0 0
53.00 AOL1424J53 0.20 0.00 0.05 10.0 0.25 299.0 0.0 0
53.00 AOL1431J53 0.20 0.00 0.05 10.0 0.25 174.0 0.0 0

Put Options: AOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 AOL1424V27 0.20 0.00 0.00 0.0 0.25 221.0 0.0 0
28.00 AOL1424V28 0.20 0.00 0.00 0.0 0.25 232.0 0.0 0
28.00 AOL1431V28 0.20 0.00 0.00 0.0 0.25 241.0 0.0 0
29.00 AOL1424V29 0.20 0.00 0.00 0.0 0.25 224.0 0.0 0
29.00 AOL1431V29 0.20 0.00 0.00 0.0 0.25 177.0 0.0 0
30.00 AOL1424V30 0.20 0.00 0.00 0.0 0.25 231.0 0.0 0
30.00 AOL1431V30 0.20 0.00 0.00 0.0 0.25 164.0 0.0 0
31.00 AOL1424V31 0.20 0.00 0.00 0.0 0.25 236.0 0.0 0
31.00 AOL1431V31 0.20 0.00 0.00 0.0 0.25 164.0 0.0 0
31.50 AOL1424V31.5 0.20 0.00 0.00 0.0 0.25 232.0 0.0 0
32.00 AOL1424V32 0.20 0.00 0.00 0.0 0.25 224.0 0.0 0
32.00 AOL1431V32 0.20 0.00 0.00 0.0 0.25 163.0 0.0 0
32.50 AOL1424V32.5 0.20 0.00 0.00 0.0 0.25 232.0 0.0 0
33.00 AOL1424V33 0.20 0.00 0.00 0.0 0.25 236.0 0.0 0
33.00 AOL1431V33 0.20 0.00 0.05 93.0 0.25 333.0 0.0 0
33.50 AOL1424V33.5 0.20 0.00 0.05 11.0 0.25 235.0 0.0 0
34.00 AOL1424V34 0.20 0.00 0.05 10.0 0.25 233.0 0.0 0
34.00 AOL1431V34 0.25 0.00 0.10 35.0 0.25 319.0 0.0 0
34.50 AOL1424V34.5 0.20 0.00 0.05 164.0 0.25 249.0 0.0 0
35.00 AOL1424V35 0.20 0.00 0.05 564.0 0.25 269.0 0.0 0
35.00 AOL1431V35 0.25 0.00 0.05 226.0 0.25 448.0 0.0 0
35.50 AOL1424V35.5 0.20 0.00 0.05 57.0 0.25 362.0 0.0 0
36.00 AOL1424V36 0.20 0.00 0.05 180.0 0.25 224.0 0.0 0
36.00 AOL1431V36 0.35 0.10 0.10 143.0 0.25 539.0 10.0 10
36.50 AOL1424V36.5 0.20 0.00 0.10 117.0 0.25 407.0 0.0 0
36.50 AOL1431V36.5 0.25 0.00 0.10 265.0 0.25 437.0 0.0 0
37.00 AOL1424V37 0.10 -0.10 0.05 217.0 0.25 476.0 25.0 25
37.00 AOL1431V37 0.05 0.00 0.05 271.0 0.25 237.0 0.0 0
37.50 AOL1424V37.5 0.25 0.00 0.10 202.0 0.25 455.0 0.0 0
37.50 AOL1431V37.5 0.55 0.45 0.10 201.0 0.25 198.0 5.0 16
38.00 AOL1424V38 0.18 -0.07 0.05 142.0 0.25 423.0 10.0 10
38.00 AOL1431V38 0.60 0.45 0.15 430.0 0.25 148.0 21.0 21
38.50 AOL1424V38.5 0.70 0.45 0.10 75.0 0.25 469.0 1.0 1
38.50 AOL1431V38.5 0.50 0.30 0.20 415.0 0.30 118.0 10.0 10
39.00 AOL1424V39 0.05 0.00 0.05 106.0 0.25 483.0 0.0 0
39.00 AOL1431V39 0.85 0.60 0.20 538.0 0.40 182.0 10.0 10
39.50 AOL1424V39.5 0.95 0.85 0.05 318.0 0.25 230.0 159.0 159
39.50 AOL1431V39.5 0.60 0.25 0.25 446.0 0.50 85.0 60.0 80
40.00 AOL1424V40 0.25 0.00 0.15 187.0 0.35 255.0 74.0 666
40.00 AOL1431V40 2.20 1.70 0.45 438.0 0.70 191.0 80.0 98
40.50 AOL1424V40.5 0.40 0.00 0.30 206.0 0.50 96.0 60.0 60
40.50 AOL1431V40.5 0.95 0.35 0.65 405.0 0.90 145.0 2.0 43
41.00 AOL1424V41 0.71 0.16 0.60 34.0 0.80 115.0 25.0 19
41.00 AOL1431V41 2.70 1.80 0.90 613.0 1.15 66.0 40.0 55
41.50 AOL1424V41.5 2.50 1.60 0.90 256.0 1.15 84.0 11.0 11
41.50 AOL1431V41.5 1.70 0.55 1.25 221.0 1.45 65.0 21.0 21
42.00 AOL1424V42 2.70 1.55 0.90 718.0 1.60 391.0 7.0 30
42.00 AOL1431V42 1.20 -0.35 1.60 87.0 1.85 46.0 22.0 34
42.50 AOL1424V42.5 0.70 -0.85 1.00 549.0 2.10 118.0 28.0 41
42.50 AOL1431V42.5 1.75 -0.05 1.55 678.0 2.55 545.0 4.0 18
43.00 AOL1424V43 0.95 -1.05 1.10 597.0 2.60 153.0 14.0 30
43.00 AOL1431V43 1.50 -0.70 1.65 840.0 2.95 452.0 11.0 13
43.50 AOL1424V43.5 2.45 0.00 1.55 574.0 3.10 224.0 0.0 0
43.50 AOL1431V43.5 2.70 0.10 1.80 820.0 3.20 372.0 11.0 11
44.00 AOL1424V44 2.95 0.00 2.00 551.0 3.60 285.0 10.0 10
44.00 AOL1431V44 3.10 0.00 2.20 368.0 3.70 134.0 11.0 11
44.50 AOL1424V44.5 3.40 0.00 2.45 629.0 4.10 225.0 0.0 0
44.50 AOL1431V44.5 2.35 -1.05 2.65 601.0 4.20 110.0 10.0 10
45.00 AOL1424V45 3.90 0.00 2.95 572.0 4.60 204.0 0.0 0
45.00 AOL1431V45 4.00 0.00 3.10 586.0 4.70 59.0 0.0 0
45.50 AOL1424V45.5 4.40 0.00 3.40 588.0 5.10 113.0 0.0 0
45.50 AOL1431V45.5 4.50 0.00 3.50 595.0 5.10 105.0 0.0 0
46.00 AOL1424V46 4.90 0.00 3.90 615.0 5.60 83.0 0.0 0
46.00 AOL1431V46 4.90 0.00 4.00 547.0 5.60 233.0 0.0 0
46.50 AOL1424V46.5 5.40 0.00 4.40 253.0 6.10 82.0 0.0 0
46.50 AOL1431V46.5 5.40 0.00 4.30 587.0 6.10 36.0 0.0 0
47.00 AOL1424V47 5.80 0.00 4.80 310.0 6.60 101.0 0.0 0
47.00 AOL1431V47 5.90 0.00 4.90 577.0 6.60 165.0 0.0 0
47.50 AOL1424V47.5 5.90 0.00 5.20 327.0 7.10 86.0 0.0 0
47.50 AOL1431V47.5 6.40 0.00 5.40 452.0 7.10 233.0 0.0 0
48.00 AOL1424V48 6.80 0.00 5.80 332.0 7.60 39.0 0.0 0
48.00 AOL1431V48 6.90 0.00 5.90 424.0 7.60 226.0 0.0 0
48.50 AOL1424V48.5 6.10 0.00 6.10 333.0 8.10 39.0 0.0 0
48.50 AOL1431V48.5 7.40 0.00 6.20 557.0 8.10 226.0 0.0 0
49.00 AOL1424V49 6.60 0.00 6.70 229.0 8.60 76.0 0.0 0
49.00 AOL1431V49 7.90 0.00 6.90 390.0 8.50 82.0 0.0 0
49.50 AOL1424V49.5 7.10 0.00 7.20 81.0 9.00 22.0 0.0 0
49.50 AOL1431V49.5 8.40 0.00 7.40 421.0 9.10 200.0 0.0 0
50.00 AOL1424V50 7.60 0.00 7.70 57.0 9.70 21.0 0.0 0
50.00 AOL1431V50 8.80 0.00 7.90 410.0 9.50 42.0 0.0 0
50.50 AOL1424V50.5 8.10 0.00 8.10 89.0 10.20 34.0 0.0 0
50.50 AOL1431V50.5 9.30 0.00 8.30 421.0 10.20 222.0 0.0 0
51.00 AOL1424V51 8.60 0.00 8.60 130.0 11.00 28.0 0.0 0
51.00 AOL1431V51 9.90 0.00 8.80 411.0 10.80 47.0 0.0 0
51.50 AOL1424V51.5 10.20 0.00 8.90 57.0 11.10 36.0 0.0 0
51.50 AOL1431V51.5 10.40 0.00 9.30 117.0 11.20 71.0 0.0 0
52.00 AOL1424V52 10.30 0.00 9.60 57.0 11.70 36.0 0.0 0
52.00 AOL1431V52 10.60 0.00 9.60 59.0 11.80 19.0 0.0 0
52.50 AOL1424V52.5 11.20 0.00 10.30 45.0 12.20 37.0 0.0 0
52.50 AOL1431V52.5 11.20 0.00 10.20 75.0 12.20 31.0 0.0 0
53.00 AOL1424V53 11.50 0.00 10.80 262.0 12.60 28.0 0.0 0
53.00 AOL1431V53 11.50 0.00 10.80 419.0 12.60 36.0 0.0 0