$92.55 +0.75 (0.82%) Aon PLC - NYSE

Nov. 28, 2014 | 12:04 PM
Last Trade: 92.55
Trade Time: Nov 28 12:04 PM Eastern Daylight Time
Change: +0.75 (0.82%)
Prev Close: 91.80
Open: 91.80
Bid: 92.54
Ask: 92.56
Options:

Call Options: AON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 AON1420L65 26.20 0.00 25.20 295.0 28.60 147.0 0.0 0
70.00 AON1420L70 20.00 0.00 20.30 84.0 23.60 37.0 0.0 0
72.50 AON1420L72.5 17.50 0.00 17.80 84.0 21.10 37.0 0.0 0
75.00 AON1420L75 15.00 0.00 15.90 82.0 18.70 37.0 0.0 0
77.50 AON1420L77.5 5.80 -6.80 12.80 45.0 16.40 36.0 1.0 3
80.00 AON1420L80 11.92 0.72 10.30 389.0 13.70 230.0 1.0 11
82.50 AON1420L82.5 7.80 -1.00 8.80 331.0 10.50 65.0 10.0 240
85.00 AON1420L85 6.60 0.00 7.50 189.0 8.00 67.0 40.0 163
87.50 AON1420L87.5 4.58 0.38 4.70 357.0 5.60 61.0 4.0 1,514
90.00 AON1420L90 2.50 0.00 2.95 333.0 3.40 224.0 8.0 581
92.50 AON1420L92.5 1.05 0.00 1.30 370.0 1.60 288.0 12.0 150
95.00 AON1420L95 0.43 0.00 0.40 295.0 0.60 23.0 1.0 375
97.50 AON1420L97.5 0.15 -0.25 0.05 302.0 0.30 234.0 1.0 500
100.00 AON1420L100 0.35 0.05 0.05 151.0 0.25 174.0 940.0 940
105.00 AON1420L105 0.30 0.00 0.05 10.0 0.20 166.0 0.0 0

Put Options: AON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 AON1420X65 0.45 0.20 0.05 10.0 0.20 131.0 112.0 112
70.00 AON1420X70 0.40 0.10 0.05 36.0 0.25 145.0 10.0 10
72.50 AON1420X72.5 1.14 1.09 0.05 22.0 0.20 97.0 2.0 2
75.00 AON1420X75 0.05 0.00 0.05 22.0 0.20 170.0 0.0 0
77.50 AON1420X77.5 0.10 0.00 0.05 22.0 0.15 173.0 1.0 42
80.00 AON1420X80 0.23 0.18 0.05 22.0 0.25 194.0 10.0 231
82.50 AON1420X82.5 0.35 0.25 0.10 116.0 0.25 220.0 11.0 218
85.00 AON1420X85 0.15 0.10 0.15 98.0 0.35 244.0 25.0 215
87.50 AON1420X87.5 0.35 0.15 0.25 168.0 0.55 285.0 70.0 242
90.00 AON1420X90 0.85 0.00 0.55 196.0 0.70 188.0 4.0 103
92.50 AON1420X92.5 1.95 0.00 1.30 212.0 1.55 318.0 17.0 62
95.00 AON1420X95 3.10 0.00 2.80 129.0 3.20 152.0 0.0 0
97.50 AON1420X97.5 5.40 0.00 4.80 215.0 6.50 186.0 0.0 0
100.00 AON1420X100 7.90 0.00 6.60 299.0 9.90 171.0 0.0 0
105.00 AON1420X105 12.80 0.00 11.60 276.0 14.80 159.0 0.0 0