$45.63 +0.17 (0.37%) AOL Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 45.63
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.17 (0.37%)
Prev Close: 45.46
Open: 45.92
Bid: 45.00
Ask: 48.86
Options:

Call Options: AOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 AOL1428K28 15.70 0.00 16.20 383.0 19.30 433.0 0.0 0
29.00 AOL1428K29 14.00 0.00 15.20 325.0 18.70 312.0 0.0 0
30.00 AOL1428K30 13.00 0.00 14.20 325.0 17.60 325.0 0.0 0
31.00 AOL1428K31 12.00 0.00 13.30 347.0 16.60 351.0 0.0 0
32.00 AOL1428K32 11.00 0.00 12.30 257.0 15.70 258.0 0.0 0
33.00 AOL1428K33 10.00 0.00 11.30 274.0 13.60 280.0 0.0 0
34.00 AOL1428K34 9.10 0.00 10.30 274.0 12.60 213.0 0.0 0
35.00 AOL1428K35 8.10 0.00 9.30 280.0 11.70 280.0 0.0 0
35.50 AOL1428K35.5 7.60 0.00 9.40 279.0 11.40 274.0 0.0 0
36.00 AOL1428K36 7.10 0.00 9.00 274.0 10.40 274.0 0.0 0
36.50 AOL1428K36.5 6.60 0.00 8.50 228.0 9.90 228.0 0.0 0
37.00 AOL1428K37 3.90 -3.20 7.40 323.0 9.50 310.0 9.0 9
37.50 AOL1428K37.5 6.70 0.00 6.90 273.0 9.00 234.0 0.0 0
38.00 AOL1428K38 6.20 0.00 7.00 241.0 8.50 238.0 0.0 0
38.50 AOL1428K38.5 5.40 0.00 6.50 418.0 8.30 429.0 0.0 0
39.00 AOL1428K39 4.90 0.00 6.00 385.0 7.50 396.0 0.0 0
39.50 AOL1428K39.5 4.60 0.00 5.40 403.0 7.00 408.0 0.0 0
40.00 AOL1428K40 4.10 0.00 4.90 374.0 6.50 414.0 0.0 0
40.50 AOL1428K40.5 3.70 0.00 4.60 426.0 6.00 431.0 0.0 0
41.00 AOL1428K41 3.00 0.00 4.00 427.0 5.60 434.0 0.0 0
41.50 AOL1428K41.5 2.70 0.00 3.60 426.0 5.20 436.0 0.0 0
42.00 AOL1428K42 3.00 0.75 2.55 255.0 4.50 270.0 2.0 4
42.50 AOL1428K42.5 2.00 0.00 2.65 395.0 3.50 412.0 0.0 0
43.00 AOL1428K43 1.70 0.10 2.35 448.0 3.00 443.0 16.0 16
43.50 AOL1428K43.5 1.70 0.50 1.80 578.0 2.50 482.0 4.0 4
44.00 AOL1428K44 2.32 1.27 1.50 411.0 2.00 415.0 2.0 10
44.50 AOL1428K44.5 0.90 -0.35 1.20 255.0 1.70 672.0 10.0 13
45.00 AOL1428K45 1.32 0.57 0.80 550.0 1.10 179.0 14.0 39
45.50 AOL1428K45.5 1.10 0.65 0.60 206.0 0.80 144.0 9.0 80
46.00 AOL1428K46 0.50 0.20 0.40 178.0 0.55 159.0 10.0 20
46.50 AOL1428K46.5 1.10 0.85 0.25 166.0 0.45 412.0 75.0 75
47.00 AOL1428K47 0.15 0.00 0.20 35.0 0.35 358.0 0.0 0
47.50 AOL1428K47.5 0.65 0.55 0.10 58.0 0.35 460.0 6.0 6
48.00 AOL1428K48 0.57 0.52 0.10 41.0 0.35 440.0 25.0 25
48.50 AOL1428K48.5 0.05 0.00 0.05 98.0 0.35 629.0 0.0 0
49.00 AOL1428K49 0.05 0.00 0.05 43.0 0.30 729.0 0.0 0
49.50 AOL1428K49.5 0.05 0.00 0.05 20.0 0.30 443.0 0.0 0
50.00 AOL1428K50 0.25 0.20 0.05 10.0 0.25 272.0 5.0 5
50.50 AOL1428K50.5 0.05 0.00 0.05 10.0 0.25 328.0 0.0 0
51.00 AOL1428K51 0.05 0.00 0.05 10.0 0.25 331.0 0.0 0
51.50 AOL1428K51.5 0.05 0.00 0.05 10.0 0.25 325.0 0.0 0
52.00 AOL1428K52 0.05 0.00 0.05 10.0 0.25 424.0 0.0 0
52.50 AOL1428K52.5 0.05 0.00 0.05 10.0 0.25 300.0 0.0 0
53.00 AOL1428K53 0.05 0.00 0.05 10.0 0.25 202.0 0.0 0
55.00 AOL1428K55 0.20 0.00 0.05 10.0 0.25 214.0 0.0 0

Put Options: AOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 AOL1428W28 0.25 0.00 0.05 119.0 0.25 270.0 0.0 0
29.00 AOL1428W29 0.25 0.00 0.05 72.0 0.25 235.0 0.0 0
30.00 AOL1428W30 0.25 0.00 0.05 106.0 0.25 201.0 0.0 0
31.00 AOL1428W31 0.25 0.00 0.05 77.0 0.25 236.0 0.0 0
32.00 AOL1428W32 0.25 0.00 0.05 16.0 0.25 201.0 0.0 0
33.00 AOL1428W33 0.10 -0.15 0.05 10.0 0.25 202.0 2.0 2
34.00 AOL1428W34 0.25 0.00 0.05 99.0 0.05 11.0 0.0 0
35.00 AOL1428W35 0.21 -0.04 0.05 287.0 0.25 195.0 2.0 2
35.50 AOL1428W35.5 0.20 0.00 0.05 10.0 0.20 265.0 0.0 0
36.00 AOL1428W36 0.20 0.00 0.05 10.0 0.20 268.0 0.0 0
36.50 AOL1428W36.5 0.20 0.00 0.05 10.0 0.20 267.0 0.0 0
37.00 AOL1428W37 0.20 0.00 0.05 10.0 0.20 267.0 0.0 0
37.50 AOL1428W37.5 0.05 0.00 0.05 10.0 0.20 304.0 0.0 0
38.00 AOL1428W38 0.05 0.00 0.05 10.0 0.20 265.0 0.0 0
38.50 AOL1428W38.5 0.70 0.65 0.05 10.0 0.20 256.0 4.0 4
39.00 AOL1428W39 0.05 0.00 0.05 10.0 0.20 132.0 0.0 0
39.50 AOL1428W39.5 0.05 0.00 0.05 10.0 0.20 350.0 0.0 0
40.00 AOL1428W40 0.80 0.75 0.05 10.0 0.20 421.0 20.0 249
40.50 AOL1428W40.5 0.05 0.00 0.05 10.0 0.20 365.0 0.0 0
41.00 AOL1428W41 0.05 0.00 0.05 10.0 0.20 331.0 0.0 0
41.50 AOL1428W41.5 0.05 0.00 0.05 10.0 0.25 366.0 0.0 0
42.00 AOL1428W42 0.05 0.00 0.05 20.0 0.25 366.0 0.0 0
42.50 AOL1428W42.5 0.30 0.25 0.05 41.0 0.30 796.0 6.0 10
43.00 AOL1428W43 0.35 0.25 0.05 182.0 0.30 772.0 31.0 36
43.50 AOL1428W43.5 1.65 1.50 0.05 264.0 0.30 780.0 8.0 8
44.00 AOL1428W44 0.40 0.00 0.15 148.0 0.30 314.0 2.0 0
44.50 AOL1428W44.5 3.90 3.60 0.20 40.0 0.45 399.0 8.0 8
45.00 AOL1428W45 0.50 0.00 0.30 276.0 0.55 350.0 0.0 0
45.50 AOL1428W45.5 0.55 -0.15 0.50 193.0 0.75 267.0 1.0 0
46.00 AOL1428W46 0.95 0.00 0.85 28.0 1.05 261.0 0.0 0
46.50 AOL1428W46.5 1.30 0.00 1.15 84.0 1.55 586.0 0.0 0
47.00 AOL1428W47 1.70 0.00 1.35 607.0 2.00 583.0 0.0 0
47.50 AOL1428W47.5 2.10 0.00 1.50 608.0 2.45 492.0 0.0 0
48.00 AOL1428W48 2.65 0.00 1.80 431.0 3.00 412.0 0.0 0
48.50 AOL1428W48.5 3.00 0.00 2.25 428.0 3.40 409.0 0.0 0
49.00 AOL1428W49 3.40 0.00 2.65 402.0 3.90 395.0 0.0 0
49.50 AOL1428W49.5 3.70 0.00 2.95 417.0 4.40 363.0 0.0 0
50.00 AOL1428W50 4.20 0.00 3.60 410.0 4.90 398.0 0.0 0
50.50 AOL1428W50.5 4.90 0.00 3.80 423.0 5.40 413.0 0.0 0
51.00 AOL1428W51 7.90 2.50 4.60 408.0 5.90 390.0 1.0 1
51.50 AOL1428W51.5 5.90 0.00 5.10 424.0 6.40 425.0 0.0 0
52.00 AOL1428W52 6.10 0.00 5.60 410.0 6.80 383.0 0.0 0
52.50 AOL1428W52.5 6.90 0.00 6.10 393.0 7.50 397.0 0.0 0
53.00 AOL1428W53 6.70 0.00 6.60 366.0 8.00 386.0 0.0 0
55.00 AOL1428W55 9.30 0.00 8.50 463.0 9.80 363.0 0.0 0