571.60 Up +2.40 +0.42%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
440.000 126.2.GOOG4HTC440000 NA NA NA NA 129.300 133.3 NA NA
445.000 126.2.GOOG4HTC445000 NA NA NA NA 124.300 128.3 NA NA
450.000 126.2.GOOG4HTC450000 NA NA NA NA 119.300 123.3 NA NA
455.000 126.2.GOOG4HTC455000 NA NA NA NA 114.200 118.4 NA NA
460.000 126.2.GOOG4HTC460000 NA NA NA NA 109.300 113.4 NA NA
465.000 126.2.GOOG4HTC465000 NA NA NA NA 104.500 107 NA NA
470.000 126.2.GOOG4HTC470000 NA NA NA NA 99.300 103.3 NA NA
475.000 126.2.GOOG4HTC475000 NA NA NA NA 94.300 98.4 NA NA
480.000 126.2.GOOG4HTC480000 NA NA NA NA 89.300 93.3 NA NA
485.000 126.2.GOOG4HTC485000 NA NA NA NA 84.300 88.4 NA NA
490.000 126.2.GOOG4HTC490000 NA NA NA NA 79.300 83.3 NA NA
495.000 126.2.GOOG4HTC495000 NA NA NA NA 74.200 78.3 NA NA
500.000 126.2.GOOG4HTC500000 70.20 +7.70 +12.32% 1.70 69.200 73.3 2 2
505.000 126.2.GOOG4HTC505000 NA NA NA NA 64.100 68.3 NA NA
510.000 126.2.GOOG4HTC510000 72.70 unch unch 1.70 59.200 63.3 3 5
515.000 126.2.GOOG4HTC515000 NA NA NA NA 54.400 58.5 NA NA
520.000 126.2.GOOG4HTC520000 49.50 -7.50 -13.16% 1.70 49.200 53.3 3 3
525.000 126.2.GOOG4HTC525000 NA NA NA NA 44.100 48.3 NA NA
530.000 126.2.GOOG4HTC530000 NA NA NA NA 39.200 43.3 NA NA
535.000 126.2.GOOG4HTC535000 NA NA NA NA 34.400 38.5 NA NA
540.000 126.2.GOOG4HTC540000 29.60 -13.16 -30.78% 0.70 29.300 32.3 24 34
542.500 126.2.GOOG4HTC542500 27.00 -0.20 -0.74% 1.70 26.700 30.8 10 10
545.000 126.2.GOOG4HTC545000 23.90 -14.63 -37.97% 1.40 24.200 28 10 25
547.500 126.2.GOOG4HTC547500 21.80 +21.80 NA 1.80 21.700 25.9 4 13
550.000 126.2.GOOG4HTC550000 20.10 -2.90 -12.61% 0.50 20.500 22.1 64 74
552.500 126.2.GOOG4HTC552500 28.50 +7.00 +32.56% 0.80 16.700 19.9 10 27
555.000 126.2.GOOG4HTC555000 28.09 -0.67 -2.33% 0.70 14.200 17.3 1 17
557.500 126.2.GOOG4HTC557500 13.08 -7.07 -35.09% 1.10 11.700 15.2 4 4
560.000 126.2.GOOG4HTC560000 8.60 -2.20 -20.37% 0.70 9.300 12.3 9 67
562.500 126.2.GOOG4HTC562500 6.10 -0.70 -10.29% 0.50 7.900 9.6 13 47
565.000 126.2.GOOG4HTC565000 6.20 +1.72 +38.39% 0.50 5.500 7.1 152 195
567.500 126.2.GOOG4HTC567500 3.03 +0.03 +1.00% 0.50 3.100 4.6 226 211
570.000 126.2.GOOG4HTC570000 1.36 -0.04 -2.86% 0.55 0.600 2.15 1,836 712
572.500 126.2.GOOG4HTC572500 0.05 -0.70 -93.33% 0.05 NA 0.05 768 589
575.000 126.2.GOOG4HTC575000 0.02 -0.32 -94.12% 0.05 NA 0.05 846 990
577.500 126.2.GOOG4HTC577500 0.04 -0.11 -73.33% 0.05 NA 0.05 137 630
580.000 126.2.GOOG4HTC580000 0.02 -0.03 -60.00% 0.05 NA 0.05 191 1,302
582.500 126.2.GOOG4HTC582500 0.01 -0.05 -83.33% 0.05 NA 0.05 72 824
585.000 126.2.GOOG4HTC585000 0.03 -0.02 -40.00% 0.05 NA 0.05 85 756
587.500 126.2.GOOG4HTC587500 0.05 unch unch 0.05 NA 0.05 1 822
590.000 126.2.GOOG4HTC590000 0.04 +0.01 +33.33% 0.05 NA 0.05 128 1,551
592.500 126.2.GOOG4HTC592500 0.05 +0.04 +400.00% 0.05 NA 0.05 72 634
595.000 126.2.GOOG4HTC595000 0.01 -0.04 -80.00% 0.05 NA 0.05 30 527
597.500 126.2.GOOG4HTC597500 0.04 -0.01 -20.00% 0.05 NA 0.05 1 185
600.000 126.2.GOOG4HTC600000 0.02 +0.01 +100.00% 0.05 NA 0.05 1 1,374
602.500 126.2.GOOG4HTC602500 0.03 -0.02 -40.00% 0.05 NA 0.05 5 267
605.000 126.2.GOOG4HTC605000 0.06 +0.01 +20.00% 0.05 NA 0.05 25 184
607.500 126.2.GOOG4HTC607500 0.02 -0.05 -71.43% 0.3 NA 0.3 11 110
610.000 126.2.GOOG4HTC610000 0.05 unch unch 0.15 NA 0.15 2 108
612.500 126.2.GOOG4HTC612500 0.30 -0.17 -36.17% 0.15 NA 0.15 10 65
615.000 126.2.GOOG4HTC615000 0.10 +0.04 +66.67% 0.05 NA 0.05 5 154
617.500 126.2.GOOG4HTC617500 NA NA NA NA NA 0.15 NA NA
620.000 126.2.GOOG4HTC620000 0.16 -0.01 -5.88% 0.3 NA 0.3 8 111
622.500 126.2.GOOG4HTC622500 NA NA NA NA NA 0.15 NA NA
625.000 126.2.GOOG4HTC625000 0.18 -0.12 -40.00% 0.15 NA 0.15 2 6
630.000 126.2.GOOG4HTC630000 0.25 -0.02 -7.41% 0.25 NA 0.25 10 23
635.000 126.2.GOOG4HTC635000 0.15 -0.13 -46.43% 0.25 NA 0.25 3 6
640.000 126.2.GOOG4HTC640000 0.30 +0.30 NA 0.2 NA 0.2 10 10
645.000 126.2.GOOG4HTC645000 0.15 -0.07 -31.82% 0.25 NA 0.25 37 42
650.000 126.2.GOOG4HTC650000 0.10 -0.15 -60.00% 0.25 NA 0.25 6 7
655.000 126.2.GOOG4HTC655000 NA NA NA NA NA 0.25 NA NA
660.000 126.2.GOOG4HTC660000 NA NA NA NA NA 0.2 NA NA
665.000 126.2.GOOG4HTC665000 0.30 +0.30 NA 0.2 NA 0.2 10 10
670.000 126.2.GOOG4HTC670000 0.10 unch unch 0.25 NA 0.25 20 39
675.000 126.2.GOOG4HTC675000 0.10 unch unch 0.25 NA 0.25 7 50
680.000 126.2.GOOG4HTC680000 NA NA NA NA NA 0.25 NA NA
685.000 126.2.GOOG4HTC685000 NA NA NA NA NA 0.25 NA NA
690.000 126.2.GOOG4HTC690000 NA NA NA NA NA 0.25 NA NA
695.000 126.2.GOOG4HTC695000 NA NA NA NA NA 0.25 NA NA
700.000 126.2.GOOG4HTC700000 NA NA NA NA NA 0.25 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
440.000 126.2.GOOG4TTC440000 NA NA NA NA NA 0.15 NA NA
445.000 126.2.GOOG4TTC445000 NA NA NA NA NA 0.15 NA NA
450.000 126.2.GOOG4TTC450000 NA NA NA NA NA 0.15 NA NA
455.000 126.2.GOOG4TTC455000 NA NA NA NA NA 0.15 NA NA
460.000 126.2.GOOG4TTC460000 NA NA NA NA NA 0.05 NA NA
465.000 126.2.GOOG4TTC465000 NA NA NA NA NA 0.15 NA NA
470.000 126.2.GOOG4TTC470000 NA NA NA NA NA 0.15 NA NA
475.000 126.2.GOOG4TTC475000 NA NA NA NA NA 0.15 NA NA
480.000 126.2.GOOG4TTC480000 NA NA NA NA NA 0.05 NA NA
485.000 126.2.GOOG4TTC485000 NA NA NA NA NA 0.15 NA NA
490.000 126.2.GOOG4TTC490000 NA NA NA NA NA 0.15 NA NA
495.000 126.2.GOOG4TTC495000 0.51 +0.51 NA 0.15 NA 0.15 3 3
500.000 126.2.GOOG4TTC500000 0.06 -0.31 -83.78% 0.15 NA 0.15 2 4
505.000 126.2.GOOG4TTC505000 0.80 +0.80 NA 0.15 NA 0.15 3 3
510.000 126.2.GOOG4TTC510000 0.11 -0.80 -87.91% 0.15 NA 0.15 7 22
515.000 126.2.GOOG4TTC515000 0.73 +0.08 +12.31% 0.15 NA 0.15 21 141
520.000 126.2.GOOG4TTC520000 0.94 +0.19 +25.33% 0.05 NA 0.05 27 162
525.000 126.2.GOOG4TTC525000 0.11 -0.06 -35.29% 0.15 NA 0.15 1 62
530.000 126.2.GOOG4TTC530000 0.03 -0.03 -50.00% 0.05 NA 0.05 2 265
535.000 126.2.GOOG4TTC535000 0.15 -0.02 -11.76% 0.15 NA 0.15 4 108
540.000 126.2.GOOG4TTC540000 0.14 +0.02 +16.67% 0.05 NA 0.05 15 161
542.500 126.2.GOOG4TTC542500 0.20 -0.15 -42.86% 0.05 NA 0.05 3 129
545.000 126.2.GOOG4TTC545000 0.05 unch unch 0.05 NA 0.05 13 137
547.500 126.2.GOOG4TTC547500 0.05 -0.25 -83.33% 0.05 NA 0.05 8 74
550.000 126.2.GOOG4TTC550000 0.05 -0.05 -50.00% 0.05 NA 0.05 23 203
552.500 126.2.GOOG4TTC552500 0.05 -0.19 -79.17% 0.05 NA 0.05 4 87
555.000 126.2.GOOG4TTC555000 0.02 -0.21 -91.30% 0.05 NA 0.05 12 222
557.500 126.2.GOOG4TTC557500 0.05 -0.15 -75.00% 0.05 NA 0.05 289 347
560.000 126.2.GOOG4TTC560000 0.02 -0.21 -91.30% 0.05 NA 0.05 63 537
562.500 126.2.GOOG4TTC562500 0.01 -0.37 -97.37% 0.05 NA 0.05 170 534
565.000 126.2.GOOG4TTC565000 0.03 -0.50 -94.34% 0.05 NA 0.05 1,076 1,122
567.500 126.2.GOOG4TTC567500 0.02 -1.06 -98.15% 0.05 NA 0.05 1,611 1,218
570.000 126.2.GOOG4TTC570000 0.04 -1.86 -97.89% 0.1 0.050 0.1 2,503 1,230
572.500 126.2.GOOG4TTC572500 1.06 -3.14 -74.76% 1.10 0.550 2 337 709
575.000 126.2.GOOG4TTC575000 3.00 -3.40 -53.13% 1.30 3.100 4.7 339 724
577.500 126.2.GOOG4TTC577500 6.20 -2.10 -25.30% 1.20 5.400 7.1 42 403
580.000 126.2.GOOG4TTC580000 9.38 -1.52 -13.95% 1.20 7.800 9.6 61 534
582.500 126.2.GOOG4TTC582500 11.49 +0.59 +5.41% 1.10 10.300 12 78 226
585.000 126.2.GOOG4TTC585000 14.90 +1.59 +11.95% 1.50 12.900 14.9 107 322
587.500 126.2.GOOG4TTC587500 18.06 +0.77 +4.45% 2.40 14.900 18.3 5 55
590.000 126.2.GOOG4TTC590000 19.71 +1.21 +6.54% 2.30 17.900 20.7 13 30
592.500 126.2.GOOG4TTC592500 22.94 +0.63 +2.82% 2.40 19.400 23.3 2 2
595.000 126.2.GOOG4TTC595000 15.90 +3.40 +27.20% 2.00 22.300 25.4 2 3
597.500 126.2.GOOG4TTC597500 13.30 -1.25 -8.59% 2.20 24.000 28.1 1 3
600.000 126.2.GOOG4TTC600000 30.24 +12.82 +73.59% 2.40 26.700 30.8 3 9
602.500 126.2.GOOG4TTC602500 22.40 +22.40 NA 2.40 29.200 33.3 8 14
605.000 126.2.GOOG4TTC605000 22.60 +22.60 NA 2.40 31.700 35.8 2 2
607.500 126.2.GOOG4TTC607500 26.10 +26.10 NA 2.40 34.200 38.3 5 5
610.000 126.2.GOOG4TTC610000 27.44 +27.44 NA 2.10 36.500 40.5 6 5
612.500 126.2.GOOG4TTC612500 NA NA NA NA 39.200 43.2 NA NA
615.000 126.2.GOOG4TTC615000 39.60 +39.60 NA 2.40 41.700 45.8 8 3
617.500 126.2.GOOG4TTC617500 NA NA NA NA 44.000 48.1 NA NA
620.000 126.2.GOOG4TTC620000 37.40 +37.40 NA 2.40 46.700 50.8 2 3
622.500 126.2.GOOG4TTC622500 NA NA NA NA 49.200 53.3 NA NA
625.000 126.2.GOOG4TTC625000 NA NA NA NA 51.500 55.5 NA NA
630.000 126.2.GOOG4TTC630000 NA NA NA NA 56.700 60.8 NA NA
635.000 126.2.GOOG4TTC635000 NA NA NA NA 61.700 65.8 NA NA
640.000 126.2.GOOG4TTC640000 NA NA NA NA 68.100 70.3 NA NA
645.000 126.2.GOOG4TTC645000 NA NA NA NA 71.700 75.8 NA NA
650.000 126.2.GOOG4TTC650000 NA NA NA NA 76.700 80.8 NA NA
655.000 126.2.GOOG4TTC655000 NA NA NA NA 81.500 85.8 NA NA
660.000 126.2.GOOG4TTC660000 NA NA NA NA 86.700 90.7 NA NA
665.000 126.2.GOOG4TTC665000 NA NA NA NA 91.500 95.7 NA NA
670.000 126.2.GOOG4TTC670000 NA NA NA NA 96.500 100.7 NA NA
675.000 126.2.GOOG4TTC675000 NA NA NA NA 101.500 105.7 NA NA
680.000 126.2.GOOG4TTC680000 NA NA NA NA 108.000 110.5 NA NA
685.000 126.2.GOOG4TTC685000 NA NA NA NA 112.600 115.3 NA NA
690.000 126.2.GOOG4TTC690000 NA NA NA NA 118.000 120.5 NA NA
695.000 126.2.GOOG4TTC695000 NA NA NA NA 121.500 125.6 NA NA
700.000 126.2.GOOG4TTC700000 NA NA NA NA 128.000 131.1 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 8:22 PM ET