570.33 Up +0.90 +0.16%
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 128.600 131.5 NA NA
445.000 126.2.GOOG4HTC445000 NA NA NA NA 123.600 126.3 NA NA
450.000 126.2.GOOG4HTC450000 NA NA NA NA 119.200 121.9 NA NA
455.000 126.2.GOOG4HTC455000 NA NA NA NA 114.200 116.9 NA NA
460.000 126.2.GOOG4HTC460000 NA NA NA NA 108.200 111.3 NA NA
465.000 126.2.GOOG4HTC465000 NA NA NA NA 103.600 106.8 NA NA
470.000 126.2.GOOG4HTC470000 NA NA NA NA 98.000 101.3 NA NA
475.000 126.2.GOOG4HTC475000 NA NA NA NA 94.100 96.9 NA NA
480.000 126.2.GOOG4HTC480000 NA NA NA NA 88.100 91.4 NA NA
485.000 126.2.GOOG4HTC485000 NA NA NA NA 84.100 86.3 NA NA
490.000 126.2.GOOG4HTC490000 NA NA NA NA 79.000 81.9 NA NA
495.000 126.2.GOOG4HTC495000 NA NA NA NA 74.300 76.3 NA NA
500.000 126.2.GOOG4HTC500000 70.20 +7.70 +12.32% 0.97 69.300 71.3 2 2
505.000 126.2.GOOG4HTC505000 NA NA NA NA 63.900 66.5 NA NA
510.000 126.2.GOOG4HTC510000 72.70 unch unch 1.77 59.400 62.1 3 5
515.000 126.2.GOOG4HTC515000 NA NA NA NA 54.700 56.9 NA NA
520.000 126.2.GOOG4HTC520000 57.00 +57.00 NA 0.97 49.300 51.3 6 3
525.000 126.2.GOOG4HTC525000 NA NA NA NA 44.000 46.9 NA NA
530.000 126.2.GOOG4HTC530000 NA NA NA NA 39.300 41.3 NA NA
535.000 126.2.GOOG4HTC535000 NA NA NA NA 34.300 36.3 NA NA
540.000 126.2.GOOG4HTC540000 42.76 +11.74 +37.85% 1.57 29.700 31.9 23 34
542.500 126.2.GOOG4HTC542500 27.20 +27.20 NA 1.57 26.600 29.4 9 10
545.000 126.2.GOOG4HTC545000 23.90 -14.63 -37.97% 0.97 24.300 26.3 10 25
547.500 126.2.GOOG4HTC547500 21.80 +21.80 NA 1.57 22.200 24.4 4 13
550.000 126.2.GOOG4HTC550000 23.00 +2.70 +13.30% 0.37 19.900 20.7 1 74
552.500 126.2.GOOG4HTC552500 28.50 +7.00 +32.56% 1.57 16.900 19.4 10 27
555.000 126.2.GOOG4HTC555000 28.09 -0.67 -2.33% 1.47 14.100 16.8 1 17
557.500 126.2.GOOG4HTC557500 20.15 unch unch 0.37 11.900 13.2 4 4
560.000 126.2.GOOG4HTC560000 8.60 -2.20 -20.37% 1.27 9.500 11.6 9 67
562.500 126.2.GOOG4HTC562500 6.10 -0.70 -10.29% -0.03 7.200 7.8 13 47
565.000 126.2.GOOG4HTC565000 5.10 +0.62 +13.84% -0.03 4.600 5.3 54 195
567.500 126.2.GOOG4HTC567500 3.42 +0.42 +14.00% 0.47 2.700 3.3 115 211
570.000 126.2.GOOG4HTC570000 0.95 -0.45 -32.14% 0.72 0.900 1.05 870 712
572.500 126.2.GOOG4HTC572500 0.25 -0.50 -66.67% 0.3 0.300 0.3 470 589
575.000 126.2.GOOG4HTC575000 0.14 -0.20 -58.82% 0.15 0.050 0.15 693 990
577.500 126.2.GOOG4HTC577500 0.02 -0.13 -86.67% 0.05 NA 0.05 93 630
580.000 126.2.GOOG4HTC580000 0.02 -0.03 -60.00% 0.05 NA 0.05 158 1,302
582.500 126.2.GOOG4HTC582500 0.10 +0.04 +66.67% 0.05 NA 0.05 1 824
585.000 126.2.GOOG4HTC585000 0.05 unch unch 0.05 NA 0.05 41 756
587.500 126.2.GOOG4HTC587500 0.05 -0.09 -64.29% 0.05 NA 0.05 45 822
590.000 126.2.GOOG4HTC590000 0.05 +0.02 +66.67% 0.05 NA 0.05 104 1,551
592.500 126.2.GOOG4HTC592500 0.03 +0.02 +200.00% 0.05 NA 0.05 36 634
595.000 126.2.GOOG4HTC595000 0.02 -0.03 -60.00% 0.05 NA 0.05 14 527
597.500 126.2.GOOG4HTC597500 0.04 -0.01 -20.00% 0.1 NA 0.1 1 185
600.000 126.2.GOOG4HTC600000 0.01 -0.02 -66.67% 0.05 NA 0.05 10 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 0.15 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 0.15 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 0.06 -0.02 -25.00% 0.05 NA 0.05 8 265
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 0.05 -0.18 -78.26% 0.05 NA 0.05 2 222
557.500 126.2.GOOG4TTC557500 0.05 -0.15 -75.00% 0.05 NA 0.05 289 347
560.000 126.2.GOOG4TTC560000 0.05 -0.18 -78.26% 0.1 NA 0.1 46 537
562.500 126.2.GOOG4TTC562500 0.05 -0.33 -86.84% 0.1 0.050 0.1 150 534
565.000 126.2.GOOG4TTC565000 0.15 -0.38 -71.70% 0.15 0.050 0.15 819 1,122
567.500 126.2.GOOG4TTC567500 0.39 -0.69 -63.89% 0.35 0.300 0.35 843 1,218
570.000 126.2.GOOG4TTC570000 1.15 -0.75 -39.47% 1.2 1.000 1.2 1,334 1,230
572.500 126.2.GOOG4TTC572500 2.60 -1.60 -38.10% 0.63 2.350 2.8 153 709
575.000 126.2.GOOG4TTC575000 4.38 -2.02 -31.56% 0.53 4.500 5.2 191 724
577.500 126.2.GOOG4TTC577500 6.75 -1.55 -18.67% 0.53 6.200 7.7 8 403
580.000 126.2.GOOG4TTC580000 10.30 -0.60 -5.50% 0.83 9.600 10.5 31 534
582.500 126.2.GOOG4TTC582500 12.50 +1.60 +14.68% 1.03 11.400 13.2 1 226
585.000 126.2.GOOG4TTC585000 16.72 +3.41 +25.62% 0.53 13.800 15.2 46 322
587.500 126.2.GOOG4TTC587500 17.29 +7.09 +69.51% 0.63 15.600 17.8 6 55
590.000 126.2.GOOG4TTC590000 21.70 +3.20 +17.30% 1.03 18.700 20.7 11 30
592.500 126.2.GOOG4TTC592500 22.94 +0.63 +2.82% 1.03 20.600 23.2 2 2
595.000 126.2.GOOG4TTC595000 15.90 +3.40 +27.20% 1.03 23.700 25.7 2 3
597.500 126.2.GOOG4TTC597500 13.30 -1.25 -8.59% 1.03 26.200 28.2 1 3
600.000 126.2.GOOG4TTC600000 17.42 -2.44 -12.29% 0.73 28.100 30.4 23 9
602.500 126.2.GOOG4TTC602500 22.40 +22.40 NA 1.03 31.200 33.2 8 14
605.000 126.2.GOOG4TTC605000 22.60 +22.60 NA 1.03 33.700 35.7 2 2
607.500 126.2.GOOG4TTC607500 26.10 +26.10 NA 1.03 36.200 38.2 5 5
610.000 126.2.GOOG4TTC610000 27.44 +27.44 NA 1.03 38.700 40.7 6 5
612.500 126.2.GOOG4TTC612500 NA NA NA NA 40.600 42.9 NA NA
615.000 126.2.GOOG4TTC615000 39.60 +39.60 NA 1.03 43.700 45.7 8 3
617.500 126.2.GOOG4TTC617500 NA NA NA NA 45.600 47.9 NA NA
620.000 126.2.GOOG4TTC620000 37.40 +37.40 NA 0.73 48.100 50.4 2 3
622.500 126.2.GOOG4TTC622500 NA NA NA NA 51.200 53.2 NA NA
625.000 126.2.GOOG4TTC625000 NA NA NA NA 53.100 55.4 NA NA
630.000 126.2.GOOG4TTC630000 NA NA NA NA 58.100 60.4 NA NA
635.000 126.2.GOOG4TTC635000 NA NA NA NA 63.700 65.7 NA NA
640.000 126.2.GOOG4TTC640000 NA NA NA NA 68.100 70.4 NA NA
645.000 126.2.GOOG4TTC645000 NA NA NA NA 73.700 75.7 NA NA
650.000 126.2.GOOG4TTC650000 NA NA NA NA 78.700 80.7 NA NA
655.000 126.2.GOOG4TTC655000 NA NA NA NA 83.500 85.7 NA NA
660.000 126.2.GOOG4TTC660000 NA NA NA NA 88.200 91.4 NA NA
665.000 126.2.GOOG4TTC665000 NA NA NA NA 93.200 96.4 NA NA
670.000 126.2.GOOG4TTC670000 NA NA NA NA 98.700 101.6 NA NA
675.000 126.2.GOOG4TTC675000 NA NA NA NA 103.700 106.6 NA NA
680.000 126.2.GOOG4TTC680000 NA NA NA NA 108.600 111.9 NA NA
685.000 126.2.GOOG4TTC685000 NA NA NA NA 113.200 116.4 NA NA
690.000 126.2.GOOG4TTC690000 NA NA NA NA 118.600 121.9 NA NA
695.000 126.2.GOOG4TTC695000 NA NA NA NA 123.200 126.4 NA NA
700.000 126.2.GOOG4TTC700000 NA NA NA NA 128.600 131.9 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 12:21 PM ET