AOL Inc

(NYSE: AOL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.94 Up +0.12 +0.31%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.AOL4HGC025000 16.80 +16.80 NA 0.76 13.000 14.7 10 10
26.000 126.2.AOL4HGC026000 NA NA NA NA 12.200 13.3 NA NA
27.000 126.2.AOL4HGC027000 127.00 +127.00 NA 0.36 11.300 12.3 10 10
28.000 126.2.AOL4HGC028000 NA NA NA NA 10.300 11.3 NA NA
29.000 126.2.AOL4HGC029000 12.80 +12.80 NA 0.36 9.300 10.3 10 10
30.000 126.2.AOL4HGC030000 12.10 +12.10 NA 0.36 8.400 9.3 10 10
31.000 126.2.AOL4HGC031000 NA NA NA NA 7.400 8.3 NA NA
32.000 126.2.AOL4HGC032000 NA NA NA NA 6.400 7.4 NA NA
33.000 126.2.AOL4HGC033000 NA NA NA NA 5.500 6.4 NA NA
34.000 126.2.AOL4HGC034000 NA NA NA NA 5.100 5.4 NA NA
34.500 126.2.AOL4HGC034500 NA NA NA NA 4.700 5 NA NA
35.000 126.2.AOL4HGC035000 4.60 +0.61 +15.29% 0.66 4.300 4.6 5 41
35.500 126.2.AOL4HGC035500 NA NA NA NA 3.900 4.2 NA NA
36.000 126.2.AOL4HGC036000 3.73 +0.03 +0.81% 0.86 3.500 3.8 6 19
36.500 126.2.AOL4HGC036500 NA NA NA NA 3.100 3.4 NA NA
37.000 126.2.AOL4HGC037000 2.80 +0.10 +3.70% 1.06 2.850 3 2 20
37.500 126.2.AOL4HGC037500 NA NA NA NA 2.500 2.7 NA NA
38.000 126.2.AOL4HGC038000 2.60 +0.50 +23.81% 1.41 2.200 2.35 9 111
38.500 126.2.AOL4HGC038500 2.30 +2.30 NA 1.66 1.950 2.1 15 16
39.000 126.2.AOL4HGC039000 1.75 +0.05 +2.94% 1.85 1.700 1.85 31 186
39.500 126.2.AOL4HGC039500 1.85 +1.85 NA 1.6 1.500 1.6 18 18
40.000 126.2.AOL4HGC040000 1.30 -0.25 -16.13% 1.4 1.250 1.4 4 339
40.500 126.2.AOL4HGC040500 1.40 +1.40 NA 1.25 1.100 1.25 6 6
41.000 126.2.AOL4HGC041000 0.90 -0.10 -10.00% 1.1 0.950 1.1 5 173
41.500 126.2.AOL4HGC041500 0.83 +0.83 NA 0.95 0.800 0.95 119 NA
42.000 126.2.AOL4HGC042000 0.70 -0.10 -12.50% 0.8 0.650 0.8 2 149
42.500 126.2.AOL4HGC042500 NA NA NA NA 0.550 0.7 NA NA
43.000 126.2.AOL4HGC043000 0.60 +0.05 +9.09% 0.6 0.450 0.6 2 113
43.500 126.2.AOL4HGC043500 0.55 +0.55 NA 0.55 0.350 0.55 2 2
44.000 126.2.AOL4HGC044000 0.37 -0.07 -15.91% 0.45 0.300 0.45 7 71
45.000 126.2.AOL4HGC045000 0.20 -0.15 -42.86% 0.4 0.200 0.4 20 101
46.000 126.2.AOL4HGC046000 0.22 -0.33 -60.00% 0.35 0.150 0.35 4 17
47.000 126.2.AOL4HGC047000 0.35 +0.35 NA 0.3 0.100 0.3 24 24
48.000 126.2.AOL4HGC048000 0.20 -0.09 -31.03% 0.25 0.050 0.25 10 22
49.000 126.2.AOL4HGC049000 NA NA NA NA NA 0.2 NA NA
50.000 126.2.AOL4HGC050000 0.25 +0.25 NA 0.2 NA 0.2 100 100
55.000 126.2.AOL4HGC055000 0.05 unch unch 0.05 NA 0.05 11 32
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.AOL4TGC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.AOL4TGC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.AOL4TGC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.AOL4TGC028000 NA NA NA NA NA 0.1 NA NA
29.000 126.2.AOL4TGC029000 NA NA NA NA NA 0.1 NA NA
30.000 126.2.AOL4TGC030000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 158
31.000 126.2.AOL4TGC031000 0.08 -0.17 -68.00% 0.15 NA 0.15 11 11
32.000 126.2.AOL4TGC032000 0.15 +0.03 +25.00% 0.2 0.050 0.2 10 16
33.000 126.2.AOL4TGC033000 0.25 -0.03 -10.71% 0.25 0.100 0.25 15 45
34.000 126.2.AOL4TGC034000 0.27 -0.18 -40.00% 0.35 0.200 0.35 7 64
34.500 126.2.AOL4TGC034500 NA NA NA NA 0.250 0.4 NA NA
35.000 126.2.AOL4TGC035000 0.45 -0.05 -10.00% 0.5 0.350 0.5 2 153
35.500 126.2.AOL4TGC035500 0.60 unch unch 0.6 0.500 0.6 20 34
36.000 126.2.AOL4TGC036000 0.65 -0.05 -7.14% 0.7 0.600 0.7 100 86
36.500 126.2.AOL4TGC036500 0.90 +0.90 NA 0.85 0.750 0.85 1 1
37.000 126.2.AOL4TGC037000 0.90 -0.10 -10.00% 1 0.900 1 30 635
37.500 126.2.AOL4TGC037500 1.20 +1.20 NA 1.2 1.100 1.2 9 9
38.000 126.2.AOL4TGC038000 1.40 +0.06 +4.48% 1.4 1.250 1.4 4 61
38.500 126.2.AOL4TGC038500 1.55 unch unch 1.6 1.500 1.6 6 30
39.000 126.2.AOL4TGC039000 1.80 +0.10 +5.88% 1.79 1.750 1.85 1 44
39.500 126.2.AOL4TGC039500 2.01 +2.01 NA 1.59 2.000 2.15 1 1
40.000 126.2.AOL4TGC040000 2.25 -0.40 -15.09% 1.39 2.300 2.45 11 25
40.500 126.2.AOL4TGC040500 2.65 +2.65 NA 1.19 2.600 2.75 10 10
41.000 126.2.AOL4TGC041000 3.00 unch unch 1.04 2.950 3.1 6 16
41.500 126.2.AOL4TGC041500 3.40 +3.40 NA 0.94 3.300 3.5 9 9
42.000 126.2.AOL4TGC042000 3.27 -0.13 -3.82% 0.84 3.600 3.9 1 21
42.500 126.2.AOL4TGC042500 NA NA NA NA 4.000 4.3 NA NA
43.000 126.2.AOL4TGC043000 4.50 -0.30 -6.25% 0.54 4.400 4.6 2 7
43.500 126.2.AOL4TGC043500 NA NA NA NA 4.800 5.1 NA NA
44.000 126.2.AOL4TGC044000 5.05 -0.29 -5.43% 0.54 5.200 5.6 11 12
45.000 126.2.AOL4TGC045000 5.10 -1.13 -18.14% 0.44 6.100 6.5 11 16
46.000 126.2.AOL4TGC046000 NA NA NA NA 7.000 7.9 NA NA
47.000 126.2.AOL4TGC047000 NA NA NA NA 7.900 8.8 NA NA
48.000 126.2.AOL4TGC048000 NA NA NA NA 8.900 9.8 NA NA
49.000 126.2.AOL4TGC049000 10.20 +10.20 NA 0.74 9.800 10.8 10 10
50.000 126.2.AOL4TGC050000 NA NA NA NA 10.800 11.8 NA NA
55.000 126.2.AOL4TGC055000 NA NA NA NA 15.700 16.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:41 PM ET