$41.77 -0.09 (-0.22%) AOL Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 41.77
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.22%)
Prev Close: 41.86
Open: 41.80
Bid: 38.13
Ask: 42.89
Options:

Call Options: AOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 AOL1431J28 12.80 0.00 13.00 204.0 15.00 41.0 0.0 0
29.00 AOL1431J29 10.80 0.00 11.70 115.0 14.40 160.0 0.0 0
30.00 AOL1431J30 10.10 0.00 10.10 363.0 13.50 118.0 0.0 0
31.00 AOL1431J31 9.20 0.00 9.60 87.0 12.10 83.0 0.0 0
32.00 AOL1431J32 9.00 0.00 8.10 364.0 11.50 123.0 0.0 0
33.00 AOL1431J33 7.80 0.00 7.50 365.0 10.40 109.0 0.0 0
34.00 AOL1431J34 6.90 0.00 6.10 246.0 9.50 112.0 0.0 0
35.00 AOL1431J35 6.00 0.00 6.40 288.0 7.30 292.0 0.0 0
36.00 AOL1431J36 5.10 0.00 5.40 404.0 6.20 326.0 0.0 0
36.50 AOL1431J36.5 2.75 -1.95 4.90 443.0 5.70 328.0 10.0 10
37.00 AOL1431J37 4.10 0.00 4.50 395.0 5.20 323.0 0.0 0
37.50 AOL1431J37.5 3.60 0.00 4.00 382.0 4.70 309.0 0.0 0
38.00 AOL1431J38 2.00 -1.30 3.50 443.0 4.20 296.0 30.0 30
38.50 AOL1431J38.5 2.55 0.00 3.00 387.0 3.70 281.0 0.0 0
39.00 AOL1431J39 2.30 0.00 2.60 350.0 3.30 353.0 0.0 0
39.50 AOL1431J39.5 1.75 -0.20 2.15 535.0 2.75 418.0 25.0 216
40.00 AOL1431J40 1.40 -0.20 1.75 553.0 2.35 420.0 54.0 54
40.50 AOL1431J40.5 1.00 -0.50 1.40 514.0 1.95 556.0 7.0 28
41.00 AOL1431J41 1.05 -0.20 1.15 177.0 1.50 516.0 7.0 302
41.50 AOL1431J41.5 0.60 -0.30 0.85 160.0 1.10 460.0 10.0 83
42.00 AOL1431J42 0.75 0.00 0.55 34.0 0.75 6.0 19.0 126
42.50 AOL1431J42.5 0.40 -0.05 0.35 450.0 0.55 155.0 8.0 58
43.00 AOL1431J43 0.30 0.00 0.25 213.0 0.40 300.0 10.0 34
43.50 AOL1431J43.5 0.21 0.01 0.15 34.0 0.25 7.0 10.0 37
44.00 AOL1431J44 0.25 0.10 0.05 598.0 0.30 349.0 5.0 917
44.50 AOL1431J44.5 0.15 0.00 0.05 453.0 0.25 193.0 5.0 427
45.00 AOL1431J45 0.77 0.47 0.05 128.0 0.25 535.0 3.0 116
45.50 AOL1431J45.5 0.25 0.00 0.05 10.0 0.25 599.0 0.0 0
46.00 AOL1431J46 0.51 0.26 0.05 46.0 0.20 454.0 8.0 20
46.50 AOL1431J46.5 0.25 0.00 0.05 10.0 0.20 404.0 0.0 0
47.00 AOL1431J47 0.42 0.17 0.05 10.0 0.20 486.0 3.0 10
47.50 AOL1431J47.5 0.25 0.00 0.05 10.0 0.20 412.0 0.0 0
48.00 AOL1431J48 0.20 0.00 0.05 10.0 0.20 422.0 0.0 0
48.50 AOL1431J48.5 0.24 -0.01 0.05 10.0 0.20 404.0 8.0 8
49.00 AOL1431J49 0.25 0.05 0.05 10.0 0.20 418.0 10.0 10
49.50 AOL1431J49.5 0.20 0.00 0.05 10.0 0.20 422.0 0.0 0
50.00 AOL1431J50 0.20 0.00 0.05 10.0 0.20 410.0 0.0 0
50.50 AOL1431J50.5 0.20 0.00 0.05 10.0 0.20 450.0 0.0 0
51.00 AOL1431J51 0.20 0.00 0.05 10.0 0.20 434.0 0.0 0
51.50 AOL1431J51.5 0.25 0.00 0.05 5.0 0.20 380.0 0.0 0
52.00 AOL1431J52 0.25 0.00 0.05 10.0 0.20 260.0 0.0 0
52.50 AOL1431J52.5 0.25 0.00 0.05 10.0 0.20 290.0 0.0 0
53.00 AOL1431J53 0.25 0.00 0.05 10.0 0.20 281.0 0.0 0

Put Options: AOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 AOL1431V28 0.25 0.00 0.00 0.0 0.20 214.0 0.0 0
29.00 AOL1431V29 0.25 0.00 0.00 0.0 0.20 217.0 0.0 0
30.00 AOL1431V30 0.25 0.00 0.00 0.0 0.20 211.0 0.0 0
31.00 AOL1431V31 0.25 0.00 0.00 0.0 0.20 213.0 0.0 0
32.00 AOL1431V32 0.20 0.00 0.00 0.0 0.20 222.0 0.0 0
33.00 AOL1431V33 0.20 0.00 0.05 93.0 0.20 340.0 0.0 0
34.00 AOL1431V34 0.20 0.00 0.10 35.0 0.20 338.0 0.0 0
35.00 AOL1431V35 0.20 0.00 0.05 226.0 0.20 244.0 0.0 0
36.00 AOL1431V36 0.35 0.15 0.10 143.0 0.20 422.0 10.0 10
36.50 AOL1431V36.5 0.25 0.00 0.10 265.0 0.20 375.0 0.0 0
37.00 AOL1431V37 0.25 0.00 0.05 271.0 0.20 465.0 0.0 0
37.50 AOL1431V37.5 0.55 0.35 0.10 201.0 0.20 503.0 5.0 16
38.00 AOL1431V38 0.60 0.40 0.15 430.0 0.20 610.0 21.0 21
38.50 AOL1431V38.5 0.50 0.25 0.20 415.0 0.25 635.0 10.0 10
39.00 AOL1431V39 0.85 0.80 0.05 187.0 0.25 578.0 10.0 10
39.50 AOL1431V39.5 0.60 0.50 0.05 143.0 0.30 740.0 60.0 80
40.00 AOL1431V40 2.20 2.05 0.10 268.0 0.30 590.0 80.0 98
40.50 AOL1431V40.5 0.95 0.70 0.20 182.0 0.50 886.0 2.0 43
41.00 AOL1431V41 0.40 0.05 0.30 269.0 0.50 332.0 17.0 55
41.50 AOL1431V41.5 1.70 1.20 0.45 220.0 0.65 303.0 21.0 21
42.00 AOL1431V42 1.20 0.45 0.70 128.0 1.00 580.0 22.0 34
42.50 AOL1431V42.5 1.75 0.65 1.00 70.0 1.25 145.0 4.0 18
43.00 AOL1431V43 1.50 0.10 1.40 69.0 1.85 568.0 11.0 13
43.50 AOL1431V43.5 2.70 1.05 1.65 450.0 2.35 546.0 11.0 11
44.00 AOL1431V44 3.10 1.15 2.05 430.0 2.70 545.0 11.0 11
44.50 AOL1431V44.5 2.35 -0.05 2.45 212.0 3.20 395.0 10.0 10
45.00 AOL1431V45 2.85 0.00 2.95 265.0 3.60 411.0 0.0 0
45.50 AOL1431V45.5 3.30 0.00 3.40 299.0 4.10 392.0 0.0 0
46.00 AOL1431V46 3.80 0.00 3.80 352.0 4.60 395.0 0.0 0
46.50 AOL1431V46.5 4.30 0.00 4.30 347.0 5.10 397.0 0.0 0
47.00 AOL1431V47 4.80 0.00 4.80 337.0 5.60 386.0 0.0 0
47.50 AOL1431V47.5 5.30 0.00 5.30 323.0 6.10 405.0 0.0 0
48.00 AOL1431V48 5.80 0.00 5.80 333.0 6.60 398.0 0.0 0
48.50 AOL1431V48.5 6.30 0.00 6.30 331.0 7.10 393.0 0.0 0
49.00 AOL1431V49 6.80 0.00 6.80 316.0 7.60 398.0 0.0 0
49.50 AOL1431V49.5 7.10 0.00 7.30 170.0 8.10 180.0 0.0 0
50.00 AOL1431V50 7.50 0.00 7.80 157.0 8.80 185.0 0.0 0
50.50 AOL1431V50.5 7.40 0.00 8.00 141.0 9.10 125.0 0.0 0
51.00 AOL1431V51 7.40 0.00 7.40 279.0 11.00 75.0 0.0 0
51.50 AOL1431V51.5 8.00 0.00 8.50 69.0 11.20 55.0 0.0 0
52.00 AOL1431V52 8.90 0.00 8.40 303.0 11.70 55.0 0.0 0
52.50 AOL1431V52.5 10.20 0.00 9.20 194.0 12.30 39.0 0.0 0
53.00 AOL1431V53 10.70 0.00 10.50 146.0 12.40 39.0 0.0 0