$42.42 -1.24 (-2.84%) AOL Inc - NYSE

Sep. 19, 2014 | 04:00 PM
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
Options:

Call Options: AOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AOL1426I30 11.90 0.00 11.90 50.0 14.50 239.0 0.0 0
31.00 AOL1426I31 10.80 0.00 10.40 49.0 13.60 154.0 0.0 0
32.00 AOL1426I32 9.90 0.00 9.40 49.0 12.60 154.0 0.0 0
33.00 AOL1426I33 8.90 0.00 8.60 82.0 11.30 82.0 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 AOL1426I35 6.90 0.00 6.90 67.0 8.00 166.0 0.0 0
35.50 AOL1426I35.5 6.50 0.00 6.40 187.0 8.60 236.0 0.0 0
36.00 AOL1426I36 6.00 0.00 5.90 182.0 8.10 236.0 0.0 0
36.50 AOL1426I36.5 5.50 0.00 5.40 181.0 7.60 255.0 0.0 0
37.00 AOL1426I37 5.00 0.00 4.90 184.0 7.10 238.0 0.0 0
37.50 AOL1426I37.5 4.50 0.00 4.40 186.0 6.60 238.0 0.0 0
38.00 AOL1426I38 4.00 0.00 3.90 186.0 6.10 235.0 0.0 0
38.50 AOL1426I38.5 3.60 0.00 3.50 184.0 5.60 237.0 0.0 0
39.00 AOL1426I39 4.10 0.00 3.00 183.0 5.10 239.0 0.0 0
39.50 AOL1426I39.5 2.50 0.00 2.60 184.0 3.60 190.0 0.0 0
40.00 AOL1426I40 2.00 0.00 2.15 152.0 2.75 125.0 0.0 0
40.50 AOL1426I40.5 1.60 0.00 1.70 278.0 2.25 179.0 0.0 0
41.00 AOL1426I41 2.00 0.00 1.30 326.0 1.80 204.0 6.0 17
41.50 AOL1426I41.5 1.70 0.00 1.10 140.0 1.40 218.0 0.0 0
42.00 AOL1426I42 2.50 0.00 0.70 13.0 0.95 30.0 7.0 5
42.50 AOL1426I42.5 1.20 -0.30 0.50 172.0 0.70 40.0 10.0 12
43.00 AOL1426I43 0.45 -0.90 0.30 173.0 0.50 47.0 2.0 124
43.50 AOL1426I43.5 0.50 -0.58 0.15 4.0 0.35 30.0 18.0 232
44.00 AOL1426I44 0.70 -0.15 0.15 186.0 0.30 291.0 19.0 491
44.50 AOL1426I44.5 0.45 -0.10 0.10 182.0 0.35 421.0 21.0 28
45.00 AOL1426I45 0.20 -0.45 0.10 82.0 0.30 444.0 21.0 462
45.50 AOL1426I45.5 0.55 0.00 0.10 31.0 0.25 429.0 129.0 196
46.00 AOL1426I46 0.50 0.00 0.05 82.0 0.35 478.0 227.0 220
46.50 AOL1426I46.5 0.39 0.00 0.05 70.0 0.45 448.0 20.0 10
47.00 AOL1426I47 0.55 0.50 0.05 53.0 0.30 352.0 2.0 2
47.50 AOL1426I47.5 0.60 0.00 0.05 46.0 0.25 366.0 0.0 0
48.00 AOL1426I48 0.95 0.00 0.05 27.0 0.10 10.0 0.0 0
48.50 AOL1426I48.5 0.10 -0.30 0.05 10.0 0.25 418.0 14.0 14
49.00 AOL1426I49 0.50 0.00 0.05 10.0 0.25 386.0 0.0 0
49.50 AOL1426I49.5 0.40 0.00 0.05 10.0 0.25 228.0 0.0 0
50.00 AOL1426I50 0.45 0.00 0.05 10.0 0.25 205.0 0.0 0
50.50 AOL1426I50.5 0.60 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
30.00 AOL1426U30 0.60 0.00 0.00 0.0 0.25 252.0 0.0 0
31.00 AOL1426U31 0.60 0.00 0.00 0.0 0.25 171.0 0.0 0
32.00 AOL1426U32 0.60 0.00 0.00 0.0 0.25 156.0 0.0 0
33.00 AOL1426U33 0.40 0.00 0.05 119.0 0.25 453.0 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 AOL1426U35 0.55 0.00 0.05 10.0 0.25 396.0 0.0 0
35.50 AOL1426U35.5 0.55 0.00 0.05 10.0 0.25 352.0 0.0 0
36.00 AOL1426U36 0.55 0.00 0.05 10.0 0.25 353.0 0.0 0
36.50 AOL1426U36.5 0.40 0.00 0.05 39.0 0.25 364.0 0.0 0
37.00 AOL1426U37 0.25 -0.10 0.05 10.0 0.25 343.0 5.0 5
37.50 AOL1426U37.5 0.45 0.00 0.05 10.0 0.25 364.0 0.0 0
38.00 AOL1426U38 0.15 0.00 0.05 61.0 0.15 372.0 0.0 0
38.50 AOL1426U38.5 0.60 0.00 0.05 10.0 0.25 452.0 0.0 0
39.00 AOL1426U39 0.12 -0.18 0.05 10.0 0.25 360.0 5.0 5
39.50 AOL1426U39.5 0.05 0.00 0.05 10.0 0.25 412.0 0.0 0
40.00 AOL1426U40 0.05 0.00 0.05 10.0 0.25 436.0 0.0 0
40.50 AOL1426U40.5 0.05 0.00 0.05 629.0 0.25 349.0 0.0 0
41.00 AOL1426U41 0.18 -0.20 0.15 432.0 0.35 376.0 5.0 45
41.50 AOL1426U41.5 0.35 0.30 0.25 144.0 0.40 264.0 30.0 203
42.00 AOL1426U42 0.55 0.45 0.40 159.0 0.55 72.0 52.0 464
42.50 AOL1426U42.5 0.85 0.70 0.65 93.0 0.80 35.0 32.0 107
43.00 AOL1426U43 1.95 1.45 0.95 19.0 1.10 97.0 3.0 12
43.50 AOL1426U43.5 2.35 1.80 1.25 138.0 1.50 147.0 10.0 19
44.00 AOL1426U44 1.10 0.00 1.65 105.0 2.10 341.0 90.0 85
44.50 AOL1426U44.5 1.60 0.00 1.20 363.0 2.70 289.0 22.0 21
45.00 AOL1426U45 2.22 0.72 1.55 311.0 3.20 296.0 9.0 16
45.50 AOL1426U45.5 0.90 0.00 1.95 171.0 3.70 171.0 0.0 0
46.00 AOL1426U46 1.35 0.00 2.20 240.0 4.10 189.0 0.0 0
46.50 AOL1426U46.5 1.90 0.00 2.70 232.0 4.60 185.0 0.0 0
47.00 AOL1426U47 2.30 0.00 3.10 266.0 5.10 71.0 0.0 0
47.50 AOL1426U47.5 2.80 0.00 3.60 263.0 5.60 144.0 0.0 0
48.00 AOL1426U48 3.30 0.00 4.10 260.0 6.10 59.0 0.0 0
48.50 AOL1426U48.5 3.30 0.00 4.60 258.0 6.60 99.0 0.0 0
49.00 AOL1426U49 4.00 0.00 5.10 266.0 7.10 84.0 0.0 0
49.50 AOL1426U49.5 4.60 0.00 5.50 267.0 7.60 91.0 0.0 0
50.00 AOL1426U50 5.10 0.00 5.90 277.0 8.10 99.0 0.0 0
50.50 AOL1426U50.5 4.60 0.00 6.40 518.0 8.60 183.0 0.0 0