$83.09 +0.24 (0.29%) Aon PLC - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 83.09
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.24 (0.29%)
Prev Close: 82.85
Open: 82.56
Bid: 78.20
Ask: 88.01
Options:

Call Options: AON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 AON1422K65 17.00 0.00 17.80 362.0 19.20 389.0 0.0 0
70.00 AON1422K70 12.80 0.00 12.80 75.0 14.90 61.0 0.0 0
72.50 AON1422K72.5 8.80 0.00 10.50 73.0 12.00 136.0 0.0 0
75.00 AON1422K75 8.80 1.30 7.50 602.0 9.30 408.0 1.0 21
77.50 AON1422K77.5 5.90 0.00 5.70 608.0 7.00 449.0 14.0 14
80.00 AON1422K80 4.10 0.00 4.10 132.0 4.50 92.0 16.0 60
82.50 AON1422K82.5 2.60 0.00 2.55 26.0 2.60 9.0 85.0 270
85.00 AON1422K85 1.38 0.00 1.35 38.0 1.50 62.0 71.0 321
87.50 AON1422K87.5 0.73 0.00 0.65 36.0 0.80 42.0 171.0 1,015
90.00 AON1422K90 0.30 0.00 0.10 864.0 0.55 125.0 1.0 1,432
92.50 AON1422K92.5 0.20 0.00 0.10 37.0 0.30 93.0 98.0 21
95.00 AON1422K95 0.37 0.17 0.05 10.0 0.20 81.0 4.0 4
100.00 AON1422K100 0.10 0.00 0.05 32.0 0.10 26.0 0.0 0
105.00 AON1422K105 0.25 0.00 0.00 0.0 0.25 83.0 0.0 0
110.00 AON1422K110 0.25 0.00 0.00 0.0 0.25 85.0 0.0 0

Put Options: AON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 AON1422W65 0.20 -0.05 0.05 391.0 0.30 27.0 75.0 90
70.00 AON1422W70 0.15 0.00 0.10 196.0 0.20 10.0 97.0 507
72.50 AON1422W72.5 0.25 0.05 0.05 1314.0 0.50 190.0 5.0 40
75.00 AON1422W75 0.45 0.00 0.35 75.0 0.50 30.0 32.0 53
77.50 AON1422W77.5 0.95 0.30 0.65 20.0 0.80 102.0 10.0 9
80.00 AON1422W80 1.14 0.00 1.00 158.0 1.25 33.0 42.0 306
82.50 AON1422W82.5 1.99 0.00 1.95 10.0 2.00 34.0 1676.0 288
85.00 AON1422W85 3.10 0.00 3.20 70.0 3.40 32.0 28.0 139
87.50 AON1422W87.5 2.87 -1.43 4.30 638.0 5.60 416.0 1.0 8
90.00 AON1422W90 4.80 -1.50 6.30 620.0 7.50 102.0 30.0 30
92.50 AON1422W92.5 8.60 0.00 8.60 195.0 10.20 40.0 0.0 0
95.00 AON1422W95 11.00 0.00 11.00 274.0 13.10 52.0 0.0 0
100.00 AON1422W100 15.70 0.00 15.70 15.0 18.10 40.0 0.0 0
105.00 AON1422W105 19.90 0.00 19.90 315.0 23.40 69.0 0.0 0
110.00 AON1422W110 25.20 0.00 25.20 519.0 28.10 381.0 0.0 0