AOL Inc

(NYSE: AOL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.70 Down -0.66 -1.49%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.AOL4DJC019000 NA NA NA NA 24.300 25.9 NA NA
20.000 126.2.AOL4DJC020000 22.20 +22.20 NA 0.80 23.700 24.5 1 1
21.000 126.2.AOL4DJC021000 NA NA NA NA 22.400 23.9 NA NA
23.000 126.2.AOL4DJC023000 19.30 +19.30 NA 0.80 20.700 21.5 7 7
24.000 126.2.AOL4DJC024000 NA NA NA NA 19.300 21.1 NA NA
25.000 126.2.AOL4DJC025000 27.60 +7.10 +34.63% 0.80 18.700 19.5 2 6
26.000 126.2.AOL4DJC026000 10.10 +10.10 NA 0.80 17.700 18.5 13 13
27.000 126.2.AOL4DJC027000 10.43 +2.83 +37.24% 1.00 16.300 17.7 1 4
28.000 126.2.AOL4DJC028000 16.00 -0.50 -3.03% 1.00 15.300 16.7 2 6
29.000 126.2.AOL4DJC029000 6.80 +6.80 NA 1.20 14.100 15.9 9 9
30.000 126.2.AOL4DJC030000 5.50 +5.50 NA 1.30 13.400 15 4 4
31.000 126.2.AOL4DJC031000 15.80 +1.81 +12.94% 0.80 12.700 13.5 15 110
32.000 126.2.AOL4DJC032000 11.40 +0.47 +4.30% 0.70 11.800 12.4 5 206
33.000 126.2.AOL4DJC033000 10.64 -0.76 -6.67% 0.70 10.700 11.4 2 729
33.500 126.2.AOL4DJC033500 NA NA NA NA 9.900 11.6 NA NA
34.000 126.2.AOL4DJC034000 10.90 -0.21 -1.89% 0.70 9.800 10.4 1 53
34.500 126.2.AOL4DJC034500 NA NA NA NA 8.700 10.5 NA NA
35.000 126.2.AOL4DJC035000 8.80 +0.55 +6.67% 0.40 8.800 9.1 2 89
35.500 126.2.AOL4DJC035500 NA NA NA NA 7.900 9.7 NA NA
36.000 126.2.AOL4DJC036000 7.67 -6.13 -44.42% 0.40 7.800 8.1 2 22
36.500 126.2.AOL4DJC036500 NA NA NA NA 6.600 8.6 NA NA
37.000 126.2.AOL4DJC037000 4.50 -3.20 -41.56% 0.40 6.800 7.1 16 83
37.500 126.2.AOL4DJC037500 NA NA NA NA 5.700 7.4 NA NA
38.000 126.2.AOL4DJC038000 5.30 +1.70 +47.22% 0.40 5.700 6.1 5 33
38.500 126.2.AOL4DJC038500 NA NA NA NA 4.500 6.6 NA NA
39.000 126.2.AOL4DJC039000 4.80 +1.90 +65.52% 0.40 4.700 5.1 5 339
39.500 126.2.AOL4DJC039500 NA NA NA NA 4.000 5.5 NA NA
40.000 126.2.AOL4DJC040000 3.90 -0.43 -9.93% 0.10 3.600 3.8 30 3,927
40.500 126.2.AOL4DJC040500 3.20 +3.20 NA 0.80 3.300 4 11 11
41.000 126.2.AOL4DJC041000 2.75 -0.64 -18.88% 0.15 2.600 2.85 10 631
41.500 126.2.AOL4DJC041500 2.35 +1.75 +291.67% 0.70 2.200 2.9 15 15
42.000 126.2.AOL4DJC042000 2.04 +0.94 +85.45% 0.25 1.600 1.95 1,002 1,224
42.500 126.2.AOL4DJC042500 1.70 +0.85 +100.00% 0.60 1.400 1.8 15 21
43.000 126.2.AOL4DJC043000 1.00 -0.40 -28.57% 0.50 0.850 1.2 20 2,137
43.500 126.2.AOL4DJC043500 0.79 +0.44 +125.71% 0.65 0.500 0.85 20 21
44.000 126.2.AOL4DJC044000 0.41 -0.14 -25.45% 0.4 0.250 0.4 16 3,084
44.500 126.2.AOL4DJC044500 0.27 -0.18 -40.00% 0.15 0.050 0.15 3 24
45.000 126.2.AOL4DJC045000 0.11 -0.09 -45.00% 0.1 0.050 0.1 11 3,293
45.500 126.2.AOL4DJC045500 NA NA NA NA NA 0.05 NA NA
46.000 126.2.AOL4DJC046000 0.06 +0.01 +20.00% 0.05 NA 0.05 25 7,667
46.500 126.2.AOL4DJC046500 NA NA NA NA NA 0.25 NA NA
47.000 126.2.AOL4DJC047000 0.05 -0.02 -28.57% 0.05 NA 0.05 13 810
47.500 126.2.AOL4DJC047500 NA NA NA NA NA 0.25 NA NA
48.000 126.2.AOL4DJC048000 0.06 +0.03 +100.00% 0.05 NA 0.05 4 1,044
48.500 126.2.AOL4DJC048500 NA NA NA NA NA 0.25 NA NA
49.000 126.2.AOL4DJC049000 0.05 unch unch 0.05 NA 0.05 12 1,888
49.500 126.2.AOL4DJC049500 NA NA NA NA NA 0.25 NA NA
50.000 126.2.AOL4DJC050000 0.04 -0.06 -60.00% 0.05 NA 0.05 1 2,487
51.000 126.2.AOL4DJC051000 NA NA NA NA NA 0.15 NA NA
52.000 126.2.AOL4DJC052000 NA NA NA NA NA 0.15 NA NA
52.500 126.2.AOL4DJC052500 0.05 unch unch 0.05 NA 0.05 1 3,096
53.000 126.2.AOL4DJC053000 NA NA NA NA NA 0.25 NA NA
55.000 126.2.AOL4DJC055000 0.05 unch unch 0.05 NA 0.05 11 11,711
57.500 126.2.AOL4DJC057500 0.25 +0.08 +47.06% 0.05 NA 0.05 1 171
60.000 126.2.AOL4DJC060000 0.05 -0.04 -44.44% 0.05 NA 0.05 1 1,086
62.500 126.2.AOL4DJC062500 0.05 unch unch 0.05 NA 0.05 11 118
65.000 126.2.AOL4DJC065000 0.05 unch unch 0.05 NA 0.05 11 1,047
70.000 126.2.AOL4DJC070000 0.05 -0.30 -85.71% 0.05 NA 0.05 1 1,106
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.AOL4PJC019000 NA NA NA NA NA 0.25 NA NA
20.000 126.2.AOL4PJC020000 NA NA NA NA NA 0.25 NA NA
21.000 126.2.AOL4PJC021000 NA NA NA NA NA 0.25 NA NA
23.000 126.2.AOL4PJC023000 0.70 +0.70 NA 0.15 NA 0.15 8 8
24.000 126.2.AOL4PJC024000 NA NA NA NA NA 0.25 NA NA
25.000 126.2.AOL4PJC025000 0.68 +0.68 NA 0.25 NA 0.25 3 3
26.000 126.2.AOL4PJC026000 0.24 -0.41 -63.08% 0.05 NA 0.05 2 23
27.000 126.2.AOL4PJC027000 0.15 -0.15 -50.00% 0.15 NA 0.15 56 152
28.000 126.2.AOL4PJC028000 0.10 unch unch 0.05 NA 0.05 10 1,636
29.000 126.2.AOL4PJC029000 0.05 unch unch 0.05 NA 0.05 1 137
30.000 126.2.AOL4PJC030000 0.01 -0.04 -80.00% 0.15 NA 0.15 5 386
31.000 126.2.AOL4PJC031000 0.20 -0.10 -33.33% 0.2 NA 0.2 10 113
32.000 126.2.AOL4PJC032000 0.10 unch unch 0.05 NA 0.05 10 451
33.000 126.2.AOL4PJC033000 0.01 -0.09 -90.00% 0.05 NA 0.05 1 964
33.500 126.2.AOL4PJC033500 NA NA NA NA NA 0.25 NA NA
34.000 126.2.AOL4PJC034000 0.15 unch unch 0.15 NA 0.15 2 86
34.500 126.2.AOL4PJC034500 NA NA NA NA NA 0.25 NA NA
35.000 126.2.AOL4PJC035000 0.05 -0.05 -50.00% 0.05 NA 0.05 44 309
35.500 126.2.AOL4PJC035500 NA NA NA NA NA 0.25 NA NA
36.000 126.2.AOL4PJC036000 0.05 +0.01 +25.00% 0.05 NA 0.05 5 237
36.500 126.2.AOL4PJC036500 NA NA NA NA NA 0.15 NA NA
37.000 126.2.AOL4PJC037000 0.03 -0.07 -70.00% 0.05 NA 0.05 5 388
37.500 126.2.AOL4PJC037500 NA NA NA NA NA 0.25 NA NA
38.000 126.2.AOL4PJC038000 0.05 unch unch 0.05 NA 0.05 2 358
38.500 126.2.AOL4PJC038500 NA NA NA NA NA 0.25 NA NA
39.000 126.2.AOL4PJC039000 0.14 -0.31 -68.89% 0.1 NA 0.1 4 318
39.500 126.2.AOL4PJC039500 0.15 +0.15 NA 0.05 NA 0.05 21 21
40.000 126.2.AOL4PJC040000 0.02 unch unch 0.05 NA 0.05 10 1,119
40.500 126.2.AOL4PJC040500 0.25 -0.10 -28.57% 0.05 NA 0.05 13 162
41.000 126.2.AOL4PJC041000 0.02 -0.28 -93.33% 0.05 NA 0.05 3 1,508
41.500 126.2.AOL4PJC041500 0.23 +0.23 NA 0.05 NA 0.05 10 5
42.000 126.2.AOL4PJC042000 0.05 unch unch 0.1 NA 0.1 2,148 2,923
42.500 126.2.AOL4PJC042500 0.84 +0.84 NA 0.1 NA 0.1 148 68
43.000 126.2.AOL4PJC043000 0.05 -0.07 -58.33% 0.15 NA 0.15 59 3,009
43.500 126.2.AOL4PJC043500 NA NA NA NA 0.050 0.3 NA NA
44.000 126.2.AOL4PJC044000 0.45 +0.20 +80.00% 0.20 0.350 0.5 6 1,211
44.500 126.2.AOL4PJC044500 NA NA NA NA 0.600 1.05 NA NA
45.000 126.2.AOL4PJC045000 1.05 +0.02 +1.94% 0.10 0.950 1.4 37 1,077
45.500 126.2.AOL4PJC045500 NA NA NA NA 1.100 1.85 NA NA
46.000 126.2.AOL4PJC046000 2.71 -1.15 -29.79% 0.05 1.750 2.35 1 1,581
46.500 126.2.AOL4PJC046500 NA NA NA NA 2.050 2.85 NA NA
47.000 126.2.AOL4PJC047000 5.22 -0.48 -8.42% 0.00 2.650 3.3 120 160
47.500 126.2.AOL4PJC047500 NA NA NA NA 2.450 4 NA NA
48.000 126.2.AOL4PJC048000 4.82 -1.03 -17.61% 0.00 3.600 4.3 15 244
48.500 126.2.AOL4PJC048500 NA NA NA NA 3.700 5 NA NA
49.000 126.2.AOL4PJC049000 5.60 +2.20 +64.71% 0.00 4.600 5.3 1 102
49.500 126.2.AOL4PJC049500 NA NA NA NA 4.400 5.8 NA NA
50.000 126.2.AOL4PJC050000 5.90 -0.63 -9.65% 0.00 5.500 6.3 4 103
51.000 126.2.AOL4PJC051000 NA NA NA NA 6.100 7.9 NA NA
52.000 126.2.AOL4PJC052000 NA NA NA NA 6.800 9.4 NA NA
52.500 126.2.AOL4PJC052500 9.64 +0.14 +1.47% 0.00 8.000 8.8 1 12
53.000 126.2.AOL4PJC053000 NA NA NA NA 7.800 10.1 NA NA
55.000 126.2.AOL4PJC055000 9.30 +0.01 +0.11% 0.00 10.500 11.3 10 34
57.500 126.2.AOL4PJC057500 NA NA NA NA 12.600 14.6 NA NA
60.000 126.2.AOL4PJC060000 10.90 +1.60 +17.20% -0.20 15.600 16.1 40 32
62.500 126.2.AOL4PJC062500 NA NA NA NA 17.600 19.6 NA NA
65.000 126.2.AOL4PJC065000 NA NA NA NA 20.200 21.9 NA NA
70.000 126.2.AOL4PJC070000 NA NA NA NA 24.400 27.3 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 10:08 AM ET