AOL Inc $38.82

down -0.52


25/7/2014 04:08 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Last Trade: 38.82
Trade Time: Jul 25 04:08 PM Eastern Daylight Time
Change: -0.52 (-1.32 %)
Prev Close: 39.34
Open: 39.35
Bid: 37.08
Ask: 41.00
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 16%
Options:

Call Options: AOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AOL1416H25 16.80 3.00 12.90 637.0 15.10 324.0 10.0 10
26.00 AOL1416H26 12.80 0.00 12.60 29.0 13.20 66.0 0.0 0
27.00 AOL1416H27 127.00 115.20 11.60 228.0 12.60 309.0 10.0 10
28.00 AOL1416H28 10.80 0.00 10.30 77.0 11.40 94.0 0.0 0
29.00 AOL1416H29 12.80 2.80 9.60 233.0 10.50 301.0 10.0 10
30.00 AOL1416H30 12.10 3.10 8.60 236.0 9.50 289.0 10.0 10
31.00 AOL1416H31 8.00 0.00 7.60 103.0 8.50 130.0 0.0 0
32.00 AOL1416H32 7.00 0.00 6.60 106.0 7.30 114.0 0.0 0
33.00 AOL1416H33 6.10 0.00 5.80 84.0 6.20 52.0 0.0 0
34.00 AOL1416H34 5.20 0.00 4.90 427.0 5.30 209.0 0.0 0
34.50 AOL1416H34.5 5.00 0.00 4.50 441.0 4.90 292.0 0.0 0
35.00 AOL1416H35 4.60 0.10 4.10 355.0 4.50 334.0 5.0 41
35.50 AOL1416H35.5 4.10 0.00 3.70 443.0 4.10 307.0 0.0 0
36.00 AOL1416H36 3.73 -0.07 3.40 214.0 3.70 358.0 6.0 19
36.50 AOL1416H36.5 3.40 0.00 3.00 386.0 3.30 273.0 0.0 0
37.00 AOL1416H37 2.70 -0.40 2.75 131.0 2.90 83.0 10.0 20
37.50 AOL1416H37.5 2.90 0.00 2.45 129.0 2.60 62.0 0.0 0
38.00 AOL1416H38 2.60 0.00 2.15 156.0 2.30 147.0 9.0 111
38.50 AOL1416H38.5 2.30 0.00 1.90 134.0 2.05 140.0 15.0 16
39.00 AOL1416H39 1.75 -0.25 1.65 159.0 1.80 199.0 25.0 211
39.50 AOL1416H39.5 1.85 0.00 1.45 116.0 1.60 282.0 18.0 18
40.00 AOL1416H40 1.30 -0.25 1.25 88.0 1.35 238.0 4.0 338
40.50 AOL1416H40.5 1.40 0.00 1.05 222.0 1.20 253.0 6.0 6
41.00 AOL1416H41 1.00 -0.25 0.90 211.0 1.05 308.0 16.0 167
41.50 AOL1416H41.5 1.00 0.00 0.80 29.0 0.95 597.0 0.0 0
42.00 AOL1416H42 0.80 0.00 0.65 340.0 0.80 359.0 1.0 149
42.50 AOL1416H42.5 0.70 0.00 0.55 363.0 0.70 349.0 0.0 0
43.00 AOL1416H43 0.60 0.00 0.50 29.0 0.65 899.0 2.0 113
43.50 AOL1416H43.5 0.55 0.00 0.40 173.0 0.55 367.0 2.0 2
44.00 AOL1416H44 0.44 0.00 0.30 461.0 0.50 383.0 4.0 71
45.00 AOL1416H45 0.20 -0.05 0.20 374.0 0.40 372.0 20.0 101
46.00 AOL1416H46 0.22 0.00 0.15 293.0 0.35 388.0 4.0 17
47.00 AOL1416H47 0.35 0.25 0.10 281.0 0.30 390.0 20.0 24
48.00 AOL1416H48 0.20 0.15 0.05 364.0 0.25 378.0 10.0 22
49.00 AOL1416H49 0.05 0.00 0.05 171.0 0.25 671.0 0.0 0
50.00 AOL1416H50 0.25 0.05 0.05 32.0 0.20 665.0 100.0 100
55.00 AOL1416H55 0.05 0.00 0.10 1.0 0.05 7.0 11.0 32

Put Options: AOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AOL1416T25 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
26.00 AOL1416T26 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
27.00 AOL1416T27 0.05 0.00 0.05 10.0 0.05 77.0 0.0 0
28.00 AOL1416T28 0.10 0.00 0.05 10.0 0.10 393.0 0.0 0
29.00 AOL1416T29 0.10 0.00 0.05 10.0 0.10 345.0 0.0 0
30.00 AOL1416T30 0.05 0.00 0.05 10.0 0.05 10.0 1.0 158
31.00 AOL1416T31 0.08 0.03 0.05 10.0 0.15 527.0 11.0 11
32.00 AOL1416T32 0.15 0.10 0.05 463.0 0.20 586.0 10.0 16
33.00 AOL1416T33 0.25 0.15 0.10 509.0 0.30 750.0 15.0 45
34.00 AOL1416T34 0.45 0.25 0.20 498.0 0.35 452.0 10.0 64
34.50 AOL1416T34.5 0.25 0.00 0.25 996.0 0.45 547.0 0.0 0
35.00 AOL1416T35 0.45 0.05 0.40 313.0 0.50 186.0 2.0 151
35.50 AOL1416T35.5 0.60 0.10 0.55 10.0 0.65 513.0 31.0 34
36.00 AOL1416T36 0.70 0.10 0.65 164.0 0.75 253.0 13.0 86
36.50 AOL1416T36.5 0.90 0.20 0.80 50.0 0.90 142.0 1.0 1
37.00 AOL1416T37 1.00 0.15 0.95 65.0 1.05 363.0 23.0 635
37.50 AOL1416T37.5 1.20 0.20 1.15 33.0 1.25 180.0 9.0 0
38.00 AOL1416T38 1.40 0.06 1.30 218.0 1.45 203.0 4.0 61
38.50 AOL1416T38.5 1.50 0.00 1.55 177.0 1.70 221.0 30.0 30
39.00 AOL1416T39 1.70 0.10 1.80 192.0 1.95 330.0 1.0 44
39.50 AOL1416T39.5 2.01 0.00 2.10 117.0 2.25 175.0 1.0 1
40.00 AOL1416T40 2.25 0.00 2.35 185.0 2.55 368.0 11.0 25
40.50 AOL1416T40.5 2.65 0.00 2.75 29.0 2.90 369.0 10.0 10
41.00 AOL1416T41 3.00 0.00 3.00 237.0 3.30 497.0 7.0 16
41.50 AOL1416T41.5 3.40 0.00 3.40 120.0 3.60 325.0 9.0 9
42.00 AOL1416T42 3.27 -0.13 3.70 218.0 4.00 240.0 1.0 21
42.50 AOL1416T42.5 3.70 0.00 4.10 351.0 4.40 355.0 0.0 0
43.00 AOL1416T43 4.80 0.70 4.50 251.0 4.90 296.0 2.0 7
43.50 AOL1416T43.5 4.50 0.00 5.00 73.0 5.30 396.0 0.0 0
44.00 AOL1416T44 5.05 0.15 5.40 144.0 5.70 220.0 11.0 12
45.00 AOL1416T45 5.10 -0.70 6.30 104.0 6.60 212.0 11.0 16
46.00 AOL1416T46 6.70 0.00 6.80 178.0 7.70 163.0 0.0 0
47.00 AOL1416T47 7.60 0.00 7.70 113.0 8.60 105.0 0.0 0
48.00 AOL1416T48 8.30 0.00 8.40 115.0 9.60 86.0 0.0 0
49.00 AOL1416T49 10.20 0.70 9.70 494.0 10.50 205.0 10.0 10
50.00 AOL1416T50 10.40 0.00 10.50 123.0 11.90 118.0 0.0 0
55.00 AOL1416T55 15.40 0.00 15.50 560.0 16.50 166.0 0.0 0
Trading Center