596.08Up+6.81+1.16%Today's Close  |  594.60 -1.40 -0.25% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
465.000 126.2.GOOG4IQC465000 NA NA NA NA 128.600 131.3 NA NA
470.000 126.2.GOOG4IQC470000 NA NA NA NA 123.600 126.3 NA NA
475.000 126.2.GOOG4IQC475000 NA NA NA NA 118.600 121.3 NA NA
480.000 126.2.GOOG4IQC480000 NA NA NA NA 113.600 116.3 NA NA
485.000 126.2.GOOG4IQC485000 NA NA NA NA 108.600 111.3 NA NA
490.000 126.2.GOOG4IQC490000 NA NA NA NA 103.600 106.3 NA NA
495.000 126.2.GOOG4IQC495000 NA NA NA NA 98.600 101.3 NA NA
500.000 126.2.GOOG4IQC500000 78.50 +78.50 NA 0.02 93.600 96.1 1 1
505.000 126.2.GOOG4IQC505000 NA NA NA NA 88.600 91.9 NA NA
510.000 126.2.GOOG4IQC510000 NA NA NA NA 83.700 84.9 NA NA
515.000 126.2.GOOG4IQC515000 70.99 +70.99 NA -1.68 78.000 79.4 1 1
520.000 126.2.GOOG4IQC520000 NA NA NA NA 73.600 76.7 NA NA
525.000 126.2.GOOG4IQC525000 NA NA NA NA 68.600 71.4 NA NA
530.000 126.2.GOOG4IQC530000 54.80 +54.80 NA 0.32 63.700 66.4 2 2
532.500 126.2.GOOG4IQC532500 NA NA NA NA 61.200 63.9 NA NA
535.000 126.2.GOOG4IQC535000 44.44 +44.44 NA 0.32 58.700 61.4 100 50
537.500 126.2.GOOG4IQC537500 NA NA NA NA 56.200 58.9 NA NA
540.000 126.2.GOOG4IQC540000 48.43 +16.03 +49.48% 0.42 53.700 56.5 1 1
542.500 126.2.GOOG4IQC542500 33.00 +33.00 NA 0.62 51.200 54.2 1 1
545.000 126.2.GOOG4IQC545000 40.98 +7.13 +21.06% -1.98 48.000 49.1 1 14
547.500 126.2.GOOG4IQC547500 30.30 +30.30 NA -1.58 45.800 47 12 12
550.000 126.2.GOOG4IQC550000 31.00 +7.00 +29.17% 0.72 43.700 46.8 3 29
552.500 126.2.GOOG4IQC552500 42.90 +7.10 +19.83% 0.32 41.200 43.9 4 27
555.000 126.2.GOOG4IQC555000 38.70 +12.32 +46.70% 0.72 38.700 41.8 3 6
557.500 126.2.GOOG4IQC557500 15.90 +15.90 NA -1.48 35.700 37.1 2 NA
560.000 126.2.GOOG4IQC560000 32.80 +4.12 +14.37% -1.28 33.400 34.8 11 25
562.500 126.2.GOOG4IQC562500 29.73 +4.08 +15.91% 0.82 31.200 34.4 5 19
565.000 126.2.GOOG4IQC565000 28.80 +4.30 +17.55% -1.28 28.800 29.8 10 27
567.500 126.2.GOOG4IQC567500 25.30 +10.30 +68.67% 0.82 26.300 29.4 5 25
570.000 126.2.GOOG4IQC570000 22.30 +4.00 +21.86% 0.52 23.900 26.6 281 192
572.500 126.2.GOOG4IQC572500 18.60 +2.05 +12.39% -1.38 21.200 22.2 3 55
575.000 126.2.GOOG4IQC575000 18.40 +4.35 +30.96% -1.18 18.800 19.9 10 86
577.500 126.2.GOOG4IQC577500 16.95 +4.35 +34.52% 0.72 16.600 19.3 10 61
580.000 126.2.GOOG4IQC580000 15.21 +4.66 +44.17% 0.82 15.000 16.9 228 277
582.500 126.2.GOOG4IQC582500 12.20 +4.10 +50.62% 1.02 12.800 14.6 57 106
585.000 126.2.GOOG4IQC585000 10.00 +3.29 +49.03% 0.92 10.700 12 112 224
587.500 126.2.GOOG4IQC587500 9.00 +3.70 +69.81% 2.12 8.700 10.7 121 143
590.000 126.2.GOOG4IQC590000 6.60 +2.57 +63.77% 2.02 6.800 8.1 516 1,182
592.500 126.2.GOOG4IQC592500 4.83 +2.15 +80.22% 2.92 5.300 6.5 476 372
595.000 126.2.GOOG4IQC595000 3.49 +1.35 +63.08% 3.42 3.900 4.5 1,760 784
597.500 126.2.GOOG4IQC597500 2.30 +0.81 +54.36% 3.5 2.800 3.5 1,086 137
600.000 126.2.GOOG4IQC600000 2.00 +1.13 +129.89% 2.45 1.850 2.45 2,059 882
602.500 126.2.GOOG4IQC602500 1.30 +0.70 +116.67% 1.7 1.250 1.7 390 235
605.000 126.2.GOOG4IQC605000 0.72 +0.36 +100.00% 0.75 0.650 0.75 581 144
607.500 126.2.GOOG4IQC607500 0.58 +0.23 +65.71% 0.5 0.400 0.5 49 34
610.000 126.2.GOOG4IQC610000 0.38 +0.18 +90.00% 0.35 0.250 0.35 391 256
612.500 126.2.GOOG4IQC612500 0.25 +0.25 NA 0.25 0.150 0.25 48 NA
615.000 126.2.GOOG4IQC615000 0.15 +0.05 +50.00% 0.2 0.100 0.2 30 91
617.500 126.2.GOOG4IQC617500 0.15 +0.10 +200.00% 0.15 0.050 0.15 9 10
620.000 126.2.GOOG4IQC620000 0.07 +0.02 +40.00% 0.15 NA 0.15 1 11
622.500 126.2.GOOG4IQC622500 0.05 +0.05 NA 0.1 NA 0.1 1 NA
625.000 126.2.GOOG4IQC625000 0.18 -0.19 -51.35% 0.1 NA 0.1 21 30
630.000 126.2.GOOG4IQC630000 0.30 -0.39 -56.52% 0.15 NA 0.15 5 5
635.000 126.2.GOOG4IQC635000 0.25 +0.25 NA 0.15 NA 0.15 1 1
640.000 126.2.GOOG4IQC640000 NA NA NA NA NA 0.15 NA NA
645.000 126.2.GOOG4IQC645000 NA NA NA NA NA 0.15 NA NA
650.000 126.2.GOOG4IQC650000 0.20 +0.20 NA 0.05 NA 0.05 10 10
655.000 126.2.GOOG4IQC655000 NA NA NA NA NA 0.1 NA NA
660.000 126.2.GOOG4IQC660000 NA NA NA NA NA 0.1 NA NA
665.000 126.2.GOOG4IQC665000 NA NA NA NA NA 0.1 NA NA
670.000 126.2.GOOG4IQC670000 NA NA NA NA NA 0.1 NA NA
675.000 126.2.GOOG4IQC675000 NA NA NA NA NA 0.1 NA NA
680.000 126.2.GOOG4IQC680000 NA NA NA NA NA 0.15 NA NA
685.000 126.2.GOOG4IQC685000 NA NA NA NA NA 0.05 NA NA
690.000 126.2.GOOG4IQC690000 NA NA NA NA NA 0.15 NA NA
695.000 126.2.GOOG4IQC695000 NA NA NA NA NA 0.1 NA NA
700.000 126.2.GOOG4IQC700000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
465.000 126.2.GOOG4UQC465000 NA NA NA NA NA 0.15 NA NA
470.000 126.2.GOOG4UQC470000 NA NA NA NA NA 0.15 NA NA
475.000 126.2.GOOG4UQC475000 NA NA NA NA NA 0.15 NA NA
480.000 126.2.GOOG4UQC480000 NA NA NA NA NA 0.15 NA NA
485.000 126.2.GOOG4UQC485000 NA NA NA NA NA 0.15 NA NA
490.000 126.2.GOOG4UQC490000 NA NA NA NA NA 0.15 NA NA
495.000 126.2.GOOG4UQC495000 NA NA NA NA NA 0.15 NA NA
500.000 126.2.GOOG4UQC500000 0.05 unch unch 0.1 NA 0.1 2 7
505.000 126.2.GOOG4UQC505000 0.21 +0.21 NA 0.15 NA 0.15 2 2
510.000 126.2.GOOG4UQC510000 NA NA NA NA NA 0.2 NA NA
515.000 126.2.GOOG4UQC515000 NA NA NA NA NA 0.2 NA NA
520.000 126.2.GOOG4UQC520000 0.35 +0.35 NA 0.2 NA 0.2 1 1
525.000 126.2.GOOG4UQC525000 NA NA NA NA NA 0.2 NA NA
530.000 126.2.GOOG4UQC530000 0.19 -0.31 -62.00% 0.2 NA 0.2 4 43
532.500 126.2.GOOG4UQC532500 0.09 -0.52 -85.25% 0.2 NA 0.2 2 14
535.000 126.2.GOOG4UQC535000 0.09 -0.08 -47.06% 0.2 NA 0.2 11 47
537.500 126.2.GOOG4UQC537500 0.10 -0.29 -74.36% 0.2 NA 0.2 22 99
540.000 126.2.GOOG4UQC540000 0.05 -0.08 -61.54% 0.2 NA 0.2 2 104
542.500 126.2.GOOG4UQC542500 0.09 -0.61 -87.14% 0.2 NA 0.2 1 5
545.000 126.2.GOOG4UQC545000 0.30 -0.10 -25.00% 0.2 NA 0.2 2 53
547.500 126.2.GOOG4UQC547500 0.09 -0.31 -77.50% 0.2 NA 0.2 1 162
550.000 126.2.GOOG4UQC550000 0.08 -0.07 -46.67% 0.1 NA 0.1 18 398
552.500 126.2.GOOG4UQC552500 0.14 -0.05 -26.32% 0.2 NA 0.2 1 69
555.000 126.2.GOOG4UQC555000 0.12 -0.08 -40.00% 0.2 NA 0.2 23 523
557.500 126.2.GOOG4UQC557500 0.15 -0.11 -42.31% 0.15 0.050 0.15 14 109
560.000 126.2.GOOG4UQC560000 0.10 -0.20 -66.67% 0.1 0.050 0.1 618 197
562.500 126.2.GOOG4UQC562500 0.15 -0.18 -54.55% 0.15 0.050 0.15 29 74
565.000 126.2.GOOG4UQC565000 0.10 -0.30 -75.00% 0.15 0.100 0.15 66 177
567.500 126.2.GOOG4UQC567500 0.11 -0.46 -80.70% 0.2 0.100 0.2 29 104
570.000 126.2.GOOG4UQC570000 0.12 -0.48 -80.00% 0.25 0.150 0.25 115 206
572.500 126.2.GOOG4UQC572500 0.25 -0.68 -73.12% 0.3 0.150 0.3 206 166
575.000 126.2.GOOG4UQC575000 0.44 -0.76 -63.33% 0.35 0.250 0.35 286 226
577.500 126.2.GOOG4UQC577500 0.40 -1.03 -72.03% 0.55 0.500 0.55 48 100
580.000 126.2.GOOG4UQC580000 0.70 -1.17 -62.57% 0.7 0.450 0.7 419 535
582.500 126.2.GOOG4UQC582500 1.04 -1.43 -57.89% 0.95 0.600 0.95 106 62
585.000 126.2.GOOG4UQC585000 1.42 -1.85 -56.57% 1.3 0.900 1.3 379 158
587.500 126.2.GOOG4UQC587500 2.10 -2.20 -51.16% 1.8 1.250 1.8 137 93
590.000 126.2.GOOG4UQC590000 2.65 -2.75 -50.93% 2.4 1.800 2.4 822 100
592.500 126.2.GOOG4UQC592500 3.60 -3.00 -45.45% 3.3 2.500 3.3 251 12
595.000 126.2.GOOG4UQC595000 4.40 -3.80 -46.34% 4.4 3.000 4.4 252 52
597.500 126.2.GOOG4UQC597500 5.90 -4.90 -45.37% 4.58 4.100 6 41 20
600.000 126.2.GOOG4UQC600000 7.50 -5.35 -41.63% 3.28 6.000 7.2 66 11
602.500 126.2.GOOG4UQC602500 10.80 +10.80 NA 4.08 7.100 10.5 3 NA
605.000 126.2.GOOG4UQC605000 21.10 +2.40 +12.83% 3.38 11.300 12.3 4 7
607.500 126.2.GOOG4UQC607500 NA NA NA NA 13.500 14.6 NA NA
610.000 126.2.GOOG4UQC610000 29.15 -0.10 -0.34% 2.98 15.800 16.9 2 5
612.500 126.2.GOOG4UQC612500 NA NA NA NA 18.200 19.3 NA NA
615.000 126.2.GOOG4UQC615000 NA NA NA NA 18.400 21.6 NA NA
617.500 126.2.GOOG4UQC617500 NA NA NA NA 20.800 24 NA NA
620.000 126.2.GOOG4UQC620000 NA NA NA NA 25.800 27.2 NA NA
622.500 126.2.GOOG4UQC622500 NA NA NA NA 26.200 29 NA NA
625.000 126.2.GOOG4UQC625000 NA NA NA NA 28.500 31.5 NA NA
630.000 126.2.GOOG4UQC630000 NA NA NA NA 33.700 36.4 NA NA
635.000 126.2.GOOG4UQC635000 NA NA NA NA 38.700 41.4 NA NA
640.000 126.2.GOOG4UQC640000 NA NA NA NA 45.400 46.5 NA NA
645.000 126.2.GOOG4UQC645000 NA NA NA NA 50.500 51.8 NA NA
650.000 126.2.GOOG4UQC650000 NA NA NA NA 53.700 56.4 NA NA
655.000 126.2.GOOG4UQC655000 NA NA NA NA 58.700 61.4 NA NA
660.000 126.2.GOOG4UQC660000 NA NA NA NA 65.300 66.5 NA NA
665.000 126.2.GOOG4UQC665000 NA NA NA NA 68.700 71.4 NA NA
670.000 126.2.GOOG4UQC670000 NA NA NA NA 75.800 77.2 NA NA
675.000 126.2.GOOG4UQC675000 NA NA NA NA 78.700 81.4 NA NA
680.000 126.2.GOOG4UQC680000 NA NA NA NA 85.400 86.6 NA NA
685.000 126.2.GOOG4UQC685000 NA NA NA NA 88.600 91.4 NA NA
690.000 126.2.GOOG4UQC690000 117.80 +117.80 NA 2.48 93.700 96.4 3 3
695.000 126.2.GOOG4UQC695000 NA NA NA NA 98.600 101.4 NA NA
700.000 126.2.GOOG4UQC700000 NA NA NA NA 103.600 106.4 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 6:11 PM ET