590.60 Up +1.58 +0.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
420.000 126.2.GOOG4H1C420000 NA NA NA NA 169.600 171.6 NA NA
425.000 126.2.GOOG4H1C425000 NA NA NA NA 163.900 166.2 NA NA
430.000 126.2.GOOG4H1C430000 NA NA NA NA 159.500 161.6 NA NA
435.000 126.2.GOOG4H1C435000 NA NA NA NA 154.500 156.6 NA NA
440.000 126.2.GOOG4H1C440000 NA NA NA NA 149.600 151.6 NA NA
445.000 126.2.GOOG4H1C445000 NA NA NA NA 144.500 146.6 NA NA
450.000 126.2.GOOG4H1C450000 NA NA NA NA 139.500 141.6 NA NA
455.000 126.2.GOOG4H1C455000 NA NA NA NA 134.100 136.5 NA NA
460.000 126.2.GOOG4H1C460000 NA NA NA NA 129.600 131.2 NA NA
465.000 126.2.GOOG4H1C465000 NA NA NA NA 124.500 126.6 NA NA
470.000 126.2.GOOG4H1C470000 NA NA NA NA 119.600 121.6 NA NA
475.000 126.2.GOOG4H1C475000 NA NA NA NA 114.500 116.6 NA NA
480.000 126.2.GOOG4H1C480000 NA NA NA NA 109.600 111.6 NA NA
485.000 126.2.GOOG4H1C485000 NA NA NA NA 104.300 106.8 NA NA
490.000 126.2.GOOG4H1C490000 NA NA NA NA 99.000 101.2 NA NA
495.000 126.2.GOOG4H1C495000 NA NA NA NA 94.300 96.4 NA NA
500.000 126.2.GOOG4H1C500000 87.40 +36.90 +73.07% 1.20 89.600 91.8 3 6
505.000 126.2.GOOG4H1C505000 NA NA NA NA 84.600 86.2 NA NA
510.000 126.2.GOOG4H1C510000 NA NA NA NA 79.600 81.2 NA NA
515.000 126.2.GOOG4H1C515000 60.38 +23.61 +64.21% 0.60 74.600 76.2 9 9
520.000 126.2.GOOG4H1C520000 55.35 +20.41 +58.41% 0.60 69.600 71.2 12 12
522.500 126.2.GOOG4H1C522500 53.26 +20.01 +60.18% 0.60 67.100 68.7 1 1
525.000 126.2.GOOG4H1C525000 NA NA NA NA 64.600 66.2 NA NA
527.500 126.2.GOOG4H1C527500 NA NA NA NA 62.000 64.1 NA NA
530.000 126.2.GOOG4H1C530000 67.00 +20.87 +45.24% 0.50 59.300 61.1 1 8
532.500 126.2.GOOG4H1C532500 56.30 +56.30 NA 0.70 57.400 58.8 1 1
535.000 126.2.GOOG4H1C535000 53.80 +14.00 +35.18% 0.50 54.300 56.1 1 6
537.500 126.2.GOOG4H1C537500 51.30 +51.30 NA 0.50 51.800 53.6 1 1
540.000 126.2.GOOG4H1C540000 48.10 +2.10 +4.57% 0.80 49.600 51.4 3 6
542.500 126.2.GOOG4H1C542500 45.91 +2.21 +5.06% 0.90 47.000 49 2 3
545.000 126.2.GOOG4H1C545000 37.00 -1.20 -3.14% 0.80 44.700 46.4 3 84
547.500 126.2.GOOG4H1C547500 41.60 +11.30 +37.29% 0.60 42.200 43.7 1 11
550.000 126.2.GOOG4H1C550000 44.58 +1.15 +2.65% 0.80 39.700 41.4 2 10
552.500 126.2.GOOG4H1C552500 26.21 -1.59 -5.72% 1.10 37.200 39.2 4 16
555.000 126.2.GOOG4H1C555000 26.00 -4.70 -15.31% 0.90 34.700 36.5 10 16
557.500 126.2.GOOG4H1C557500 32.40 +8.10 +33.33% 0.90 32.200 34 6 3
560.000 126.2.GOOG4H1C560000 34.92 -1.55 -4.25% 0.60 29.700 31.2 2 52
562.500 126.2.GOOG4H1C562500 22.10 +22.10 NA 0.70 27.200 28.8 5 5
565.000 126.2.GOOG4H1C565000 30.63 -1.11 -3.50% 0.70 24.800 26.3 1 19
567.500 126.2.GOOG4H1C567500 22.60 -0.90 -3.83% 0.90 22.300 24 7 22
570.000 126.2.GOOG4H1C570000 20.00 +1.00 +5.26% 0.80 19.900 21.4 20 51
572.500 126.2.GOOG4H1C572500 22.20 +2.70 +13.85% 0.90 17.500 19 2 26
575.000 126.2.GOOG4H1C575000 14.10 -0.19 -1.33% 1.00 15.100 16.6 10 46
577.500 126.2.GOOG4H1C577500 12.80 -9.24 -41.92% 1.20 12.800 14.3 20 51
580.000 126.2.GOOG4H1C580000 12.92 +1.92 +17.45% 1.50 10.700 12.1 82 80
582.500 126.2.GOOG4H1C582500 9.10 +0.35 +4.00% 1.90 8.700 10 20 51
585.000 126.2.GOOG4H1C585000 8.32 +1.52 +22.35% 2.60 6.900 8.2 106 167
587.500 126.2.GOOG4H1C587500 5.80 +0.10 +1.75% 2.70 5.400 5.8 477 143
590.000 126.2.GOOG4H1C590000 4.20 -0.10 -2.33% 3.90 4.200 4.5 937 326
592.500 126.2.GOOG4H1C592500 3.04 -0.26 -7.88% 3.2 2.950 3.2 1,132 148
595.000 126.2.GOOG4H1C595000 2.20 -0.13 -5.58% 2.2 2.000 2.2 1,053 291
597.500 126.2.GOOG4H1C597500 1.36 -0.09 -6.21% 1.45 1.300 1.45 1,101 107
600.000 126.2.GOOG4H1C600000 0.91 -0.09 -9.00% 0.9 0.750 0.9 992 1,034
602.500 126.2.GOOG4H1C602500 0.52 -0.18 -25.71% 0.6 0.500 0.6 354 80
605.000 126.2.GOOG4H1C605000 0.35 -0.10 -22.22% 0.4 0.250 0.4 285 375
607.500 126.2.GOOG4H1C607500 0.20 -0.10 -33.33% 0.25 0.150 0.25 91 48
610.000 126.2.GOOG4H1C610000 0.20 unch unch 0.15 0.100 0.15 206 813
612.500 126.2.GOOG4H1C612500 0.25 -0.27 -51.92% 0.15 0.050 0.15 41 67
615.000 126.2.GOOG4H1C615000 0.15 +0.05 +50.00% 0.1 0.050 0.1 91 182
617.500 126.2.GOOG4H1C617500 0.10 +0.10 NA 0.1 0.050 0.1 11 11
620.000 126.2.GOOG4H1C620000 0.04 -0.06 -60.00% 0.1 0.050 0.1 11 211
622.500 126.2.GOOG4H1C622500 0.10 +0.10 NA 0.1 0.050 0.1 14 14
625.000 126.2.GOOG4H1C625000 0.06 +0.01 +20.00% 0.1 NA 0.1 21 105
627.500 126.2.GOOG4H1C627500 NA NA NA NA NA 0.2 NA NA
630.000 126.2.GOOG4H1C630000 0.05 -0.10 -66.67% 0.05 NA 0.05 64 89
632.500 126.2.GOOG4H1C632500 NA NA NA NA NA 0.2 NA NA
635.000 126.2.GOOG4H1C635000 0.10 -0.20 -66.67% 0.1 NA 0.1 2 105
640.000 126.2.GOOG4H1C640000 0.13 +0.03 +30.00% 0.2 NA 0.2 10 29
645.000 126.2.GOOG4H1C645000 0.80 +0.80 NA 0.1 NA 0.1 7 7
650.000 126.2.GOOG4H1C650000 0.12 -0.17 -58.62% 0.1 NA 0.1 1 25
655.000 126.2.GOOG4H1C655000 NA NA NA NA NA 0.2 NA NA
660.000 126.2.GOOG4H1C660000 0.08 -0.33 -80.49% 0.2 NA 0.2 3 3
665.000 126.2.GOOG4H1C665000 0.25 +0.25 NA 0.2 NA 0.2 1 1
670.000 126.2.GOOG4H1C670000 0.20 +0.20 NA 0.2 NA 0.2 1 1
675.000 126.2.GOOG4H1C675000 NA NA NA NA NA 0.15 NA NA
680.000 126.2.GOOG4H1C680000 NA NA NA NA NA 0.15 NA NA
685.000 126.2.GOOG4H1C685000 0.10 +0.10 NA 0.15 NA 0.15 10 10
690.000 126.2.GOOG4H1C690000 NA NA NA NA NA 0.15 NA NA
695.000 126.2.GOOG4H1C695000 NA NA NA NA NA 0.15 NA NA
700.000 126.2.GOOG4H1C700000 0.25 +0.25 NA 0.05 NA 0.05 1 1
710.000 126.2.GOOG4H1C710000 NA NA NA NA NA 0.15 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
420.000 126.2.GOOG4T1C420000 0.20 +0.20 NA 0.15 NA 0.15 1 1
425.000 126.2.GOOG4T1C425000 NA NA NA NA NA 0.15 NA NA
430.000 126.2.GOOG4T1C430000 NA NA NA NA NA 0.15 NA NA
435.000 126.2.GOOG4T1C435000 NA NA NA NA NA 0.15 NA NA
440.000 126.2.GOOG4T1C440000 NA NA NA NA NA 0.15 NA NA
445.000 126.2.GOOG4T1C445000 NA NA NA NA NA 0.15 NA NA
450.000 126.2.GOOG4T1C450000 0.30 +0.30 NA 0.15 NA 0.15 1 1
455.000 126.2.GOOG4T1C455000 NA NA NA NA NA 0.15 NA NA
460.000 126.2.GOOG4T1C460000 NA NA NA NA NA 0.15 NA NA
465.000 126.2.GOOG4T1C465000 NA NA NA NA NA 0.15 NA NA
470.000 126.2.GOOG4T1C470000 NA NA NA NA NA 0.15 2 2
475.000 126.2.GOOG4T1C475000 NA NA NA NA NA 0.15 NA NA
480.000 126.2.GOOG4T1C480000 NA NA NA NA NA 0.15 NA NA
485.000 126.2.GOOG4T1C485000 NA NA NA NA NA 0.15 NA NA
490.000 126.2.GOOG4T1C490000 NA NA NA NA NA 0.15 NA NA
495.000 126.2.GOOG4T1C495000 0.20 -0.20 -50.00% 0.15 NA 0.15 1 1
500.000 126.2.GOOG4T1C500000 0.05 unch unch 0.05 NA 0.05 11 139
505.000 126.2.GOOG4T1C505000 2.67 -2.33 -46.60% 0.15 NA 0.15 1 3
510.000 126.2.GOOG4T1C510000 0.18 -1.18 -86.76% 0.05 NA 0.05 9 67
515.000 126.2.GOOG4T1C515000 0.50 -0.82 -62.12% 0.1 NA 0.1 1 88
520.000 126.2.GOOG4T1C520000 2.10 +0.85 +68.00% 0.15 NA 0.15 11 45
522.500 126.2.GOOG4T1C522500 0.25 -1.55 -86.11% 0.15 NA 0.15 32 47
525.000 126.2.GOOG4T1C525000 0.10 -0.15 -60.00% 0.15 NA 0.15 1 32
527.500 126.2.GOOG4T1C527500 2.20 -0.76 -25.68% 0.2 NA 0.2 5 8
530.000 126.2.GOOG4T1C530000 0.15 -0.17 -53.13% 0.2 NA 0.2 101 67
532.500 126.2.GOOG4T1C532500 0.30 -2.70 -90.00% 0.2 NA 0.2 19 41
535.000 126.2.GOOG4T1C535000 0.11 -0.14 -56.00% 0.2 NA 0.2 3 152
537.500 126.2.GOOG4T1C537500 0.40 -0.03 -6.98% 0.2 NA 0.2 30 48
540.000 126.2.GOOG4T1C540000 0.05 -0.05 -50.00% 0.1 NA 0.1 50 141
542.500 126.2.GOOG4T1C542500 0.35 -0.16 -31.37% 0.2 NA 0.2 6 90
545.000 126.2.GOOG4T1C545000 0.54 -0.12 -18.18% 0.15 NA 0.15 2 130
547.500 126.2.GOOG4T1C547500 0.08 -0.51 -86.44% 0.15 NA 0.15 3 65
550.000 126.2.GOOG4T1C550000 0.04 -0.12 -75.00% 0.1 NA 0.1 85 714
552.500 126.2.GOOG4T1C552500 0.10 -0.55 -84.62% 0.15 0.050 0.15 4 68
555.000 126.2.GOOG4T1C555000 0.08 -0.12 -60.00% 0.15 NA 0.15 83 153
557.500 126.2.GOOG4T1C557500 0.12 -0.15 -55.56% 0.1 0.050 0.1 115 39
560.000 126.2.GOOG4T1C560000 0.16 -0.17 -51.52% 0.15 0.050 0.15 103 507
562.500 126.2.GOOG4T1C562500 0.14 -0.21 -60.00% 0.15 0.100 0.15 24 118
565.000 126.2.GOOG4T1C565000 0.20 -0.20 -50.00% 0.2 0.100 0.2 142 493
567.500 126.2.GOOG4T1C567500 0.20 -0.44 -68.75% 0.25 0.150 0.25 42 71
570.000 126.2.GOOG4T1C570000 0.29 -0.41 -58.57% 0.35 0.200 0.35 191 287
572.500 126.2.GOOG4T1C572500 0.30 -0.60 -66.67% 0.4 0.300 0.4 1,057 78
575.000 126.2.GOOG4T1C575000 0.48 -0.77 -61.60% 0.55 0.400 0.55 1,108 206
577.500 126.2.GOOG4T1C577500 0.78 -0.92 -54.12% 0.75 0.600 0.75 173 81
580.000 126.2.GOOG4T1C580000 0.97 -0.93 -48.95% 1.05 0.900 1.05 316 389
582.500 126.2.GOOG4T1C582500 1.51 -1.49 -49.67% 1.6 1.400 1.6 171 101
585.000 126.2.GOOG4T1C585000 1.85 -1.73 -48.32% 2.1 1.950 2.1 462 286
587.500 126.2.GOOG4T1C587500 2.70 -1.70 -38.64% 2.9 2.700 2.9 230 135
590.000 126.2.GOOG4T1C590000 4.01 -1.49 -27.09% 4.1 3.800 4.1 444 283
592.500 126.2.GOOG4T1C592500 5.00 -2.10 -29.58% 3.40 4.900 5.3 48 108
595.000 126.2.GOOG4T1C595000 7.08 -2.22 -23.87% 2.50 6.500 6.9 76 172
597.500 126.2.GOOG4T1C597500 10.80 +2.60 +31.71% 2.10 7.900 9 1 6
600.000 126.2.GOOG4T1C600000 10.30 -2.60 -20.16% 1.60 10.400 11 27 33
602.500 126.2.GOOG4T1C602500 NA NA NA NA 11.300 13.2 NA NA
605.000 126.2.GOOG4T1C605000 14.10 -3.40 -19.43% 1.10 13.400 15.5 3 9
607.500 126.2.GOOG4T1C607500 NA NA NA NA 15.800 18.2 NA NA
610.000 126.2.GOOG4T1C610000 21.10 +5.82 +38.09% 1.20 18.000 20.6 8 36
612.500 126.2.GOOG4T1C612500 NA NA NA NA 20.600 23 NA NA
615.000 126.2.GOOG4T1C615000 20.28 -15.52 -43.35% 1.20 23.100 25.6 4 6
617.500 126.2.GOOG4T1C617500 NA NA NA NA 26.200 27.8 NA NA
620.000 126.2.GOOG4T1C620000 28.70 -2.67 -8.51% 1.10 28.200 30.5 3 1
622.500 126.2.GOOG4T1C622500 NA NA NA NA 30.700 33.3 NA NA
625.000 126.2.GOOG4T1C625000 33.90 +33.90 NA 1.40 33.200 35.8 1 1
627.500 126.2.GOOG4T1C627500 NA NA NA NA 35.700 38.2 NA NA
630.000 126.2.GOOG4T1C630000 NA NA NA NA 38.200 40.7 NA NA
632.500 126.2.GOOG4T1C632500 NA NA NA NA 40.700 43.2 NA NA
635.000 126.2.GOOG4T1C635000 NA NA NA NA 43.200 45.7 NA NA
640.000 126.2.GOOG4T1C640000 58.16 +58.16 NA 1.60 48.200 51 10 10
645.000 126.2.GOOG4T1C645000 NA NA NA NA 52.700 55.9 NA NA
650.000 126.2.GOOG4T1C650000 NA NA NA NA 58.000 61 NA NA
655.000 126.2.GOOG4T1C655000 NA NA NA NA 62.800 65.8 NA NA
660.000 126.2.GOOG4T1C660000 NA NA NA NA 67.800 70.9 NA NA
665.000 126.2.GOOG4T1C665000 NA NA NA NA 74.000 75.3 NA NA
670.000 126.2.GOOG4T1C670000 NA NA NA NA 77.900 81 NA NA
675.000 126.2.GOOG4T1C675000 NA NA NA NA 82.700 85.8 NA NA
680.000 126.2.GOOG4T1C680000 NA NA NA NA 87.600 91.7 NA NA
685.000 126.2.GOOG4T1C685000 NA NA NA NA 92.600 96.1 NA NA
690.000 126.2.GOOG4T1C690000 NA NA NA NA 97.600 101.6 NA NA
695.000 126.2.GOOG4T1C695000 NA NA NA NA 102.600 106.6 NA NA
700.000 126.2.GOOG4T1C700000 NA NA NA NA 107.500 111.8 NA NA
710.000 126.2.GOOG4T1C710000 NA NA NA NA 117.600 121.5 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 8:33 PM ET