588.84 Down -4.51 -0.76%
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 167.600 169.7 NA NA
425.000 126.2.GOOG4H1C425000 NA NA NA NA 162.600 164.7 NA NA
430.000 126.2.GOOG4H1C430000 NA NA NA NA 157.600 159.7 NA NA
435.000 126.2.GOOG4H1C435000 NA NA NA NA 152.600 154.7 NA NA
440.000 126.2.GOOG4H1C440000 NA NA NA NA 147.600 149.7 NA NA
445.000 126.2.GOOG4H1C445000 NA NA NA NA 142.600 144.7 NA NA
450.000 126.2.GOOG4H1C450000 NA NA NA NA 137.600 139.7 NA NA
455.000 126.2.GOOG4H1C455000 NA NA NA NA 132.600 134.7 NA NA
460.000 126.2.GOOG4H1C460000 NA NA NA NA 127.200 130.8 NA NA
465.000 126.2.GOOG4H1C465000 NA NA NA NA 122.400 124.6 NA NA
470.000 126.2.GOOG4H1C470000 NA NA NA NA 117.600 119.8 NA NA
475.000 126.2.GOOG4H1C475000 NA NA NA NA 112.400 114.6 NA NA
480.000 126.2.GOOG4H1C480000 NA NA NA NA 107.500 109.6 NA NA
485.000 126.2.GOOG4H1C485000 NA NA NA NA 102.400 104.8 NA NA
490.000 126.2.GOOG4H1C490000 NA NA NA NA 97.400 99.8 NA NA
495.000 126.2.GOOG4H1C495000 NA NA NA NA 92.400 94.7 NA NA
500.000 126.2.GOOG4H1C500000 87.40 +36.90 +73.07% 0.86 87.400 89.7 3 3
505.000 126.2.GOOG4H1C505000 NA NA NA NA 83.100 85.2 NA NA
510.000 126.2.GOOG4H1C510000 NA NA NA NA 77.500 79.7 NA NA
515.000 126.2.GOOG4H1C515000 60.38 +23.61 +64.21% 0.46 72.500 74.3 9 9
520.000 126.2.GOOG4H1C520000 55.35 +20.41 +58.41% 0.76 67.900 69.6 12 12
522.500 126.2.GOOG4H1C522500 53.26 +20.01 +60.18% 0.46 65.000 66.8 1 1
525.000 126.2.GOOG4H1C525000 NA NA NA NA 62.500 64.3 NA NA
527.500 126.2.GOOG4H1C527500 NA NA NA NA 60.000 62.2 NA NA
530.000 126.2.GOOG4H1C530000 67.00 +20.87 +45.24% 0.76 58.100 59.6 1 8
532.500 126.2.GOOG4H1C532500 56.30 +56.30 NA 0.76 55.300 57.1 1 NA
535.000 126.2.GOOG4H1C535000 53.80 +14.00 +35.18% 0.66 52.500 54.5 1 5
537.500 126.2.GOOG4H1C537500 51.30 +51.30 NA 0.46 50.000 51.8 1 NA
540.000 126.2.GOOG4H1C540000 48.10 +2.10 +4.57% 0.96 48.100 49.8 3 3
542.500 126.2.GOOG4H1C542500 45.91 +2.21 +5.06% 0.86 45.500 47.2 2 1
545.000 126.2.GOOG4H1C545000 37.00 -1.20 -3.14% 0.56 42.500 44.4 3 84
547.500 126.2.GOOG4H1C547500 41.60 +11.30 +37.29% 0.56 39.900 41.9 1 11
550.000 126.2.GOOG4H1C550000 44.58 +1.15 +2.65% 0.56 37.800 39.4 2 10
552.500 126.2.GOOG4H1C552500 26.21 -1.59 -5.72% 0.06 34.800 36.4 4 16
555.000 126.2.GOOG4H1C555000 26.00 -4.70 -15.31% 0.66 32.600 34.5 10 16
557.500 126.2.GOOG4H1C557500 24.30 +8.40 +52.83% 0.66 30.200 32 1 3
560.000 126.2.GOOG4H1C560000 34.92 -1.55 -4.25% 0.66 27.500 29.5 2 52
562.500 126.2.GOOG4H1C562500 22.10 +22.10 NA 0.66 25.500 27 5 5
565.000 126.2.GOOG4H1C565000 30.63 -1.11 -3.50% 0.86 22.900 24.7 1 19
567.500 126.2.GOOG4H1C567500 23.50 +5.70 +32.02% 0.66 20.500 22 2 22
570.000 126.2.GOOG4H1C570000 19.00 -7.05 -27.06% 0.96 18.300 19.8 17 41
572.500 126.2.GOOG4H1C572500 22.20 +2.70 +13.85% 0.86 15.600 17.2 2 26
575.000 126.2.GOOG4H1C575000 14.29 -7.21 -33.53% 1.46 13.800 15.3 28 32
577.500 126.2.GOOG4H1C577500 12.80 -9.24 -41.92% 1.56 12.300 12.9 20 33
580.000 126.2.GOOG4H1C580000 11.00 -4.00 -26.67% 2.06 10.000 10.9 26 74
582.500 126.2.GOOG4H1C582500 8.75 -8.85 -50.28% 2.76 8.200 9.1 1 51
585.000 126.2.GOOG4H1C585000 6.80 -3.74 -35.48% 3.66 7.000 7.5 136 106
587.500 126.2.GOOG4H1C587500 5.70 -3.14 -35.52% 4.36 5.500 5.7 251 36
590.000 126.2.GOOG4H1C590000 4.30 -3.10 -41.89% 4.3 4.200 4.3 328 122
592.500 126.2.GOOG4H1C592500 3.30 -2.90 -46.77% 3.3 3.100 3.3 92 104
595.000 126.2.GOOG4H1C595000 2.33 -2.77 -54.31% 2.35 2.200 2.35 110 271
597.500 126.2.GOOG4H1C597500 1.45 -2.65 -64.63% 1.65 1.500 1.65 119 34
600.000 126.2.GOOG4H1C600000 1.00 -2.00 -66.67% 1.1 1.000 1.1 700 565
602.500 126.2.GOOG4H1C602500 0.70 -1.43 -67.14% 0.75 0.550 0.75 44 37
605.000 126.2.GOOG4H1C605000 0.45 -1.11 -71.15% 0.5 0.350 0.5 114 347
607.500 126.2.GOOG4H1C607500 0.30 -1.00 -76.92% 0.35 0.200 0.35 25 26
610.000 126.2.GOOG4H1C610000 0.20 -0.70 -77.78% 0.25 0.100 0.25 144 784
612.500 126.2.GOOG4H1C612500 0.25 -0.27 -51.92% 0.2 0.050 0.2 41 27
615.000 126.2.GOOG4H1C615000 0.10 -0.28 -73.68% 0.15 0.050 0.15 79 153
617.500 126.2.GOOG4H1C617500 0.10 +0.10 NA 0.15 NA 0.15 11 NA
620.000 126.2.GOOG4H1C620000 0.10 -0.11 -52.38% 0.1 NA 0.1 124 169
622.500 126.2.GOOG4H1C622500 0.10 +0.10 NA 0.1 NA 0.1 14 NA
625.000 126.2.GOOG4H1C625000 0.05 -0.06 -54.55% 0.15 NA 0.15 1 105
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% 0.1 NA 0.1 64 89
632.500 126.2.GOOG4H1C632500 NA NA NA NA NA 0.15 NA NA
635.000 126.2.GOOG4H1C635000 0.10 -0.20 -66.67% 0.15 NA 0.15 2 105
640.000 126.2.GOOG4H1C640000 0.13 +0.03 +30.00% 0.15 NA 0.15 10 29
645.000 126.2.GOOG4H1C645000 0.80 +0.80 NA 0.15 NA 0.15 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 0.15 NA NA
660.000 126.2.GOOG4H1C660000 0.08 -0.33 -80.49% 0.15 NA 0.15 3 3
665.000 126.2.GOOG4H1C665000 0.25 +0.25 NA 0.05 NA 0.05 1 1
670.000 126.2.GOOG4H1C670000 0.20 +0.20 NA 0.15 NA 0.15 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 0.2 NA NA
480.000 126.2.GOOG4T1C480000 NA NA NA NA NA 0.2 NA NA
485.000 126.2.GOOG4T1C485000 NA NA NA NA NA 0.2 NA NA
490.000 126.2.GOOG4T1C490000 NA NA NA NA NA 0.2 NA NA
495.000 126.2.GOOG4T1C495000 0.20 -0.20 -50.00% 0.2 NA 0.2 1 1
500.000 126.2.GOOG4T1C500000 0.05 unch unch 0.1 NA 0.1 11 139
505.000 126.2.GOOG4T1C505000 2.67 -2.33 -46.60% 0.2 NA 0.2 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% 0.15 NA 0.15 1 88
520.000 126.2.GOOG4T1C520000 2.10 +0.85 +68.00% 0.2 NA 0.2 11 45
522.500 126.2.GOOG4T1C522500 0.25 -1.55 -86.11% 0.2 NA 0.2 32 47
525.000 126.2.GOOG4T1C525000 0.10 -0.15 -60.00% 0.2 NA 0.2 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% 0.25 NA 0.25 30 48
540.000 126.2.GOOG4T1C540000 0.10 -0.06 -37.50% 0.15 0.050 0.15 14 131
542.500 126.2.GOOG4T1C542500 0.35 -0.16 -31.37% 0.25 NA 0.25 6 90
545.000 126.2.GOOG4T1C545000 0.54 -0.12 -18.18% 0.25 NA 0.25 2 130
547.500 126.2.GOOG4T1C547500 0.59 -6.51 -91.69% 0.25 NA 0.25 50 65
550.000 126.2.GOOG4T1C550000 0.16 -0.05 -23.81% 0.2 0.050 0.2 105 658
552.500 126.2.GOOG4T1C552500 0.65 +0.03 +4.84% 0.2 0.100 0.2 35 68
555.000 126.2.GOOG4T1C555000 0.20 -0.49 -71.01% 0.25 0.150 0.25 80 87
557.500 126.2.GOOG4T1C557500 0.27 -0.21 -43.75% 0.25 0.150 0.25 29 17
560.000 126.2.GOOG4T1C560000 0.33 +0.02 +6.45% 0.3 0.200 0.3 90 480
562.500 126.2.GOOG4T1C562500 0.35 -0.05 -12.50% 0.4 0.250 0.4 36 107
565.000 126.2.GOOG4T1C565000 0.40 -0.10 -20.00% 0.45 0.350 0.45 128 394
567.500 126.2.GOOG4T1C567500 0.64 -0.02 -3.03% 0.55 0.450 0.55 22 55
570.000 126.2.GOOG4T1C570000 0.70 -0.07 -9.09% 0.75 0.600 0.75 159 176
572.500 126.2.GOOG4T1C572500 0.90 +0.05 +5.88% 0.95 0.800 0.95 23 59
575.000 126.2.GOOG4T1C575000 1.25 +0.25 +25.00% 1.3 1.150 1.3 57 182
577.500 126.2.GOOG4T1C577500 1.70 +0.25 +17.24% 1.7 1.550 1.7 59 59
580.000 126.2.GOOG4T1C580000 1.90 unch unch 2.25 2.050 2.25 248 255
582.500 126.2.GOOG4T1C582500 3.00 +1.00 +50.00% 2.85 2.600 2.85 89 57
585.000 126.2.GOOG4T1C585000 3.58 +0.79 +28.32% 3.7 3.500 3.7 207 165
587.500 126.2.GOOG4T1C587500 4.40 +0.90 +25.71% 4.7 4.400 4.7 143 84
590.000 126.2.GOOG4T1C590000 5.50 +1.30 +30.95% 4.94 5.800 6.1 437 109
592.500 126.2.GOOG4T1C592500 7.10 +1.50 +26.79% 4.54 6.800 8.2 6 105
595.000 126.2.GOOG4T1C595000 9.30 +2.92 +45.77% 3.44 8.400 9.6 50 164
597.500 126.2.GOOG4T1C597500 10.80 +2.60 +31.71% 2.74 10.100 11.4 1 7
600.000 126.2.GOOG4T1C600000 12.90 +2.60 +25.24% 1.74 12.300 12.9 14 27
602.500 126.2.GOOG4T1C602500 NA NA NA NA 13.900 16 NA NA
605.000 126.2.GOOG4T1C605000 17.50 +5.56 +46.57% 2.04 16.100 18.2 1 9
607.500 126.2.GOOG4T1C607500 NA NA NA NA 18.300 20.7 NA NA
610.000 126.2.GOOG4T1C610000 21.10 +5.82 +38.09% 2.04 20.900 23.2 8 40
612.500 126.2.GOOG4T1C612500 NA NA NA NA 23.400 25.8 NA NA
615.000 126.2.GOOG4T1C615000 20.28 -15.52 -43.35% 1.94 25.500 28.1 4 6
617.500 126.2.GOOG4T1C617500 NA NA NA NA 28.300 31 NA NA
620.000 126.2.GOOG4T1C620000 31.37 +1.19 +3.94% 2.24 30.500 33.4 1 1
622.500 126.2.GOOG4T1C622500 NA NA NA NA 32.800 35.9 NA NA
625.000 126.2.GOOG4T1C625000 33.90 +33.90 NA 2.24 35.300 38.4 1 1
627.500 126.2.GOOG4T1C627500 NA NA NA NA 38.200 41 NA NA
630.000 126.2.GOOG4T1C630000 NA NA NA NA 40.700 43.5 NA NA
632.500 126.2.GOOG4T1C632500 NA NA NA NA 43.200 46 NA NA
635.000 126.2.GOOG4T1C635000 NA NA NA NA 44.500 48.1 NA NA
640.000 126.2.GOOG4T1C640000 58.16 +58.16 NA 2.34 50.700 53.5 10 10
645.000 126.2.GOOG4T1C645000 NA NA NA NA 55.300 58.3 NA NA
650.000 126.2.GOOG4T1C650000 NA NA NA NA 60.800 63.4 NA NA
655.000 126.2.GOOG4T1C655000 NA NA NA NA 65.800 68.5 NA NA
660.000 126.2.GOOG4T1C660000 NA NA NA NA 70.500 73.4 NA NA
665.000 126.2.GOOG4T1C665000 NA NA NA NA 74.300 78.5 NA NA
670.000 126.2.GOOG4T1C670000 NA NA NA NA 80.500 83.6 NA NA
675.000 126.2.GOOG4T1C675000 NA NA NA NA 85.400 88.6 NA NA
680.000 126.2.GOOG4T1C680000 NA NA NA NA 89.600 93.4 NA NA
685.000 126.2.GOOG4T1C685000 NA NA NA NA 94.700 98.8 NA NA
690.000 126.2.GOOG4T1C690000 NA NA NA NA 99.700 103.5 NA NA
695.000 126.2.GOOG4T1C695000 NA NA NA NA 105.200 108.5 NA NA
700.000 126.2.GOOG4T1C700000 NA NA NA NA 109.700 113.8 NA NA
710.000 126.2.GOOG4T1C710000 NA NA NA NA 119.700 123.8 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 11:11 AM ET