Aon PLC $82.14

down -0.22


17/4/2014 06:40 PM  |  NYSE : AON  
Industries : Insurance / Insurance Brokers
Last Trade: 82.14
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.22 (-0.27 %)
Prev Close: 82.36
Open: 82.48
Bid: 77.65
Ask: 82.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AON Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: AON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AON1419D40 36.80 -5.00 41.90 10.0 42.40 10.0 10.0 10
45.00 AON1419D45 35.00 0.00 36.40 90.0 38.40 92.0 0.0 0
50.00 AON1419D50 30.00 0.00 30.80 762.0 33.70 775.0 0.0 0
55.00 AON1419D55 27.90 2.90 26.20 517.0 28.40 575.0 1.0 7
60.00 AON1419D60 12.50 -9.30 22.00 45.0 22.50 213.0 100.0 90
62.50 AON1419D62.5 17.50 0.00 19.40 90.0 20.30 448.0 0.0 0
65.00 AON1419D65 15.25 -1.55 17.00 60.0 17.50 294.0 1.0 2
67.50 AON1419D67.5 11.30 -2.10 14.50 133.0 15.10 558.0 50.0 102
70.00 AON1419D70 9.60 -0.40 11.90 353.0 12.60 632.0 2.0 105
72.50 AON1419D72.5 9.10 0.10 9.50 181.0 10.10 499.0 50.0 433
75.00 AON1419D75 7.00 0.00 7.00 163.0 7.60 661.0 16.0 172
77.50 AON1419D77.5 8.06 3.46 4.50 171.0 5.10 715.0 1.0 425
80.00 AON1419D80 2.22 0.00 2.05 67.0 2.60 638.0 3.0 2,816
82.50 AON1419D82.5 0.05 -0.30 0.05 58.0 0.10 147.0 1.0 784
85.00 AON1419D85 0.01 -0.09 0.05 10.0 0.15 363.0 15.0 4,172
87.50 AON1419D87.5 0.03 -0.22 0.05 10.0 0.15 373.0 11.0 958
90.00 AON1419D90 0.40 0.15 0.05 10.0 0.20 624.0 2.0 63
92.50 AON1419D92.5 0.20 0.00 0.05 40.0 0.20 565.0 1.0 1
95.00 AON1419D95 0.16 -0.04 0.05 59.0 0.20 481.0 2.0 49
100.00 AON1419D100 0.20 -0.05 0.05 58.0 0.20 638.0 10.0 110

Put Options: AON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AON1419P40 0.10 -0.10 0.05 10.0 0.20 415.0 10.0 10
45.00 AON1419P45 0.25 0.00 0.05 10.0 0.25 548.0 0.0 0
50.00 AON1419P50 0.15 -0.10 0.15 1.0 0.25 517.0 1.0 1
55.00 AON1419P55 0.05 -0.10 0.05 1.0 0.15 356.0 2.0 4
60.00 AON1419P60 0.10 -0.10 0.05 26.0 0.20 354.0 10.0 97
62.50 AON1419P62.5 0.30 0.10 0.05 26.0 0.20 491.0 10.0 42
65.00 AON1419P65 0.45 0.20 0.05 61.0 0.20 311.0 10.0 73
67.50 AON1419P67.5 0.66 0.41 0.05 11.0 0.25 626.0 2.0 3
70.00 AON1419P70 0.03 -0.02 0.05 3.0 0.05 53.0 1.0 1,464
72.50 AON1419P72.5 0.05 -0.15 0.05 2.0 0.15 419.0 2.0 1,197
75.00 AON1419P75 0.06 -0.09 0.05 5.0 0.15 577.0 10.0 1,354
77.50 AON1419P77.5 0.11 -0.09 0.05 32.0 0.20 485.0 10.0 668
80.00 AON1419P80 0.05 0.00 0.05 150.0 0.15 312.0 64.0 2,260
82.50 AON1419P82.5 0.15 -0.70 0.10 325.0 0.45 31.0 7.0 1,126
85.00 AON1419P85 2.70 0.00 2.50 480.0 2.95 22.0 73.0 2,438
87.50 AON1419P87.5 5.20 0.20 5.00 227.0 5.50 42.0 3.0 24
90.00 AON1419P90 7.50 0.00 7.40 583.0 8.00 112.0 50.0 55
92.50 AON1419P92.5 8.60 0.00 9.80 215.0 10.60 80.0 0.0 0
95.00 AON1419P95 11.10 0.00 11.00 804.0 13.00 57.0 0.0 0
100.00 AON1419P100 16.10 0.00 16.20 787.0 18.00 57.0 0.0 0
Trading Center