AOL Inc $39.06

down -0.03


23/7/2014 03:05 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Last Trade: 39.06
Trade Time: Jul 23 03:05 PM Eastern Daylight Time
Change: -0.03 (-0.08 %)
Prev Close: 39.09
Open: 39.29
Bid: 39.05
Ask: 39.08
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 12%
Options:

Call Options: AOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 AOL1425G28 10.30 0.00 9.70 36.0 11.30 407.0 0.0 0
29.00 AOL1425G29 9.10 0.00 9.50 308.0 10.50 249.0 0.0 0
30.00 AOL1425G30 8.10 0.00 8.50 308.0 9.50 229.0 0.0 0
31.00 AOL1425G31 7.70 0.00 7.60 281.0 8.50 361.0 0.0 0
32.00 AOL1425G32 6.70 0.00 6.60 298.0 7.50 399.0 0.0 0
32.50 AOL1425G32.5 6.20 0.00 6.10 423.0 7.00 388.0 0.0 0
33.00 AOL1425G33 5.70 0.00 5.60 419.0 6.50 428.0 0.0 0
33.50 AOL1425G33.5 5.20 0.00 5.10 420.0 6.00 444.0 0.0 0
34.00 AOL1425G34 4.70 0.00 4.60 408.0 5.50 443.0 0.0 0
34.50 AOL1425G34.5 4.20 0.00 4.10 431.0 5.00 443.0 0.0 0
35.00 AOL1425G35 3.70 0.00 3.60 431.0 4.50 444.0 0.0 0
35.50 AOL1425G35.5 3.20 0.00 3.10 432.0 4.00 444.0 0.0 0
36.00 AOL1425G36 2.70 0.00 2.65 406.0 3.50 455.0 0.0 0
36.50 AOL1425G36.5 2.25 0.00 2.15 413.0 2.65 332.0 0.0 0
37.00 AOL1425G37 1.85 0.00 1.65 411.0 2.15 356.0 0.0 0
37.50 AOL1425G37.5 1.40 0.00 1.20 437.0 1.70 360.0 0.0 0
38.00 AOL1425G38 0.95 0.00 0.80 518.0 1.20 390.0 0.0 0
38.50 AOL1425G38.5 0.70 -0.05 0.60 225.0 0.80 374.0 7.0 9
39.00 AOL1425G39 0.60 0.00 0.35 32.0 0.50 556.0 8.0 8
39.50 AOL1425G39.5 0.45 0.00 0.15 182.0 0.25 309.0 4.0 70
40.00 AOL1425G40 0.10 -0.11 0.05 442.0 0.30 1115.0 1.0 15
40.50 AOL1425G40.5 0.05 0.00 0.05 10.0 0.20 906.0 0.0 0
41.00 AOL1425G41 0.18 -0.02 0.05 841.0 0.15 848.0 20.0 20
41.50 AOL1425G41.5 0.07 -0.08 0.05 27.0 0.10 325.0 6.0 6
42.00 AOL1425G42 0.25 0.00 0.00 0.0 0.10 256.0 0.0 0
42.50 AOL1425G42.5 0.25 0.00 0.00 0.0 0.15 298.0 0.0 0
43.00 AOL1425G43 0.25 0.00 0.00 0.0 0.15 487.0 0.0 0
43.50 AOL1425G43.5 0.25 0.00 0.00 0.0 0.15 319.0 0.0 0
44.00 AOL1425G44 0.25 0.00 0.00 0.0 0.15 464.0 0.0 0
44.50 AOL1425G44.5 0.25 0.00 0.00 0.0 0.15 243.0 0.0 0
45.00 AOL1425G45 0.25 0.00 0.00 0.0 0.15 248.0 0.0 0
45.50 AOL1425G45.5 0.25 0.00 0.00 0.0 0.10 217.0 0.0 0
46.00 AOL1425G46 0.25 0.00 0.00 0.0 0.10 222.0 0.0 0
46.50 AOL1425G46.5 0.25 0.00 0.00 0.0 0.10 225.0 0.0 0
47.00 AOL1425G47 0.25 0.00 0.00 0.0 0.10 231.0 0.0 0
47.50 AOL1425G47.5 0.25 0.00 0.00 0.0 0.10 434.0 0.0 0
48.00 AOL1425G48 0.25 0.00 0.00 0.0 0.10 231.0 0.0 0
48.50 AOL1425G48.5 0.25 0.00 0.00 0.0 0.10 231.0 0.0 0
49.00 AOL1425G49 0.25 0.00 0.00 0.0 0.10 231.0 0.0 0
50.00 AOL1425G50 0.25 0.00 0.00 0.0 0.10 423.0 0.0 0

Put Options: AOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 AOL1425S28 0.25 0.00 0.00 0.0 0.15 467.0 0.0 0
29.00 AOL1425S29 0.25 0.00 0.00 0.0 0.15 464.0 0.0 0
30.00 AOL1425S30 0.25 0.00 0.00 0.0 0.15 243.0 0.0 0
31.00 AOL1425S31 0.25 0.00 0.00 0.0 0.15 491.0 0.0 0
32.00 AOL1425S32 0.25 0.00 0.00 0.0 0.15 491.0 0.0 0
32.50 AOL1425S32.5 0.25 0.00 0.00 0.0 0.15 491.0 0.0 0
33.00 AOL1425S33 0.25 0.00 0.00 0.0 0.20 565.0 0.0 0
33.50 AOL1425S33.5 0.25 0.00 0.00 0.0 0.15 530.0 0.0 0
34.00 AOL1425S34 0.25 0.00 0.00 0.0 0.15 552.0 0.0 0
34.50 AOL1425S34.5 0.25 0.00 0.05 1.0 0.10 471.0 0.0 0
35.00 AOL1425S35 0.25 0.00 0.05 11.0 0.10 470.0 0.0 0
35.50 AOL1425S35.5 0.25 0.00 0.10 1.0 0.10 266.0 0.0 0
36.00 AOL1425S36 0.15 0.00 0.05 59.0 0.10 375.0 0.0 0
36.50 AOL1425S36.5 0.25 0.00 0.05 10.0 0.10 298.0 0.0 0
37.00 AOL1425S37 0.13 -0.02 0.05 390.0 0.10 388.0 6.0 6
37.50 AOL1425S37.5 0.05 0.00 0.05 172.0 0.15 432.0 0.0 0
38.00 AOL1425S38 0.25 0.15 0.05 407.0 0.20 413.0 31.0 31
38.50 AOL1425S38.5 0.23 0.03 0.15 428.0 0.30 444.0 32.0 7
39.00 AOL1425S39 0.35 0.00 0.35 300.0 0.55 619.0 6.0 6
39.50 AOL1425S39.5 1.10 0.45 0.65 237.0 0.90 489.0 20.0 20
40.00 AOL1425S40 1.61 0.66 0.80 649.0 1.45 542.0 21.0 21
40.50 AOL1425S40.5 1.15 0.00 1.20 517.0 1.90 411.0 0.0 0
41.00 AOL1425S41 1.80 0.00 1.65 489.0 2.35 407.0 0.0 0
41.50 AOL1425S41.5 2.30 0.00 2.10 509.0 2.85 408.0 0.0 0
42.00 AOL1425S42 3.62 0.82 2.75 444.0 3.40 398.0 7.0 7
42.50 AOL1425S42.5 2.95 0.00 3.10 497.0 3.90 401.0 0.0 0
43.00 AOL1425S43 3.40 0.00 3.60 457.0 4.40 404.0 0.0 0
43.50 AOL1425S43.5 3.90 0.00 4.10 456.0 4.90 403.0 0.0 0
44.00 AOL1425S44 4.40 0.00 4.60 472.0 5.40 403.0 0.0 0
44.50 AOL1425S44.5 4.90 0.00 5.10 503.0 5.90 389.0 0.0 0
45.00 AOL1425S45 5.30 0.00 5.50 558.0 6.40 364.0 0.0 0
45.50 AOL1425S45.5 5.80 0.00 6.00 457.0 6.90 291.0 0.0 0
46.00 AOL1425S46 6.30 0.00 6.50 457.0 7.50 303.0 0.0 0
46.50 AOL1425S46.5 6.90 0.00 7.00 396.0 7.90 267.0 0.0 0
47.00 AOL1425S47 6.30 0.00 7.50 349.0 8.50 266.0 0.0 0
47.50 AOL1425S47.5 6.80 0.00 8.00 379.0 8.90 258.0 0.0 0
48.00 AOL1425S48 7.30 0.00 8.50 394.0 9.60 185.0 0.0 0
48.50 AOL1425S48.5 7.80 0.00 9.00 319.0 10.00 63.0 0.0 0
49.00 AOL1425S49 8.30 0.00 9.50 364.0 10.60 61.0 0.0 0
50.00 AOL1425S50 10.20 0.00 10.30 440.0 11.50 48.0 0.0 0
Trading Center