581.13 Down -6.24 -1.06%
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 115.300 117.3 NA NA
470.000 126.2.GOOG4IQC470000 NA NA NA NA 110.200 112.4 NA NA
475.000 126.2.GOOG4IQC475000 NA NA NA NA 105.600 107.1 NA NA
480.000 126.2.GOOG4IQC480000 NA NA NA NA 100.500 102.1 NA NA
485.000 126.2.GOOG4IQC485000 NA NA NA NA 95.500 97.1 NA NA
490.000 126.2.GOOG4IQC490000 NA NA NA NA 90.500 92.1 NA NA
495.000 126.2.GOOG4IQC495000 NA NA NA NA 85.500 87.1 NA NA
500.000 126.2.GOOG4IQC500000 78.50 +78.50 NA 2.37 82.600 83.5 1 1
505.000 126.2.GOOG4IQC505000 NA NA NA NA 75.500 77.1 NA NA
510.000 126.2.GOOG4IQC510000 NA NA NA NA 70.500 72.1 NA NA
515.000 126.2.GOOG4IQC515000 70.99 +70.99 NA 0.97 65.500 67.1 1 1
520.000 126.2.GOOG4IQC520000 NA NA NA NA 61.900 63.2 NA NA
525.000 126.2.GOOG4IQC525000 NA NA NA NA 57.100 58.2 NA NA
530.000 126.2.GOOG4IQC530000 54.80 +54.80 NA 2.27 52.100 53.4 2 2
532.500 126.2.GOOG4IQC532500 NA NA NA NA 48.500 49.9 NA NA
535.000 126.2.GOOG4IQC535000 44.44 +44.44 NA 0.87 45.700 47 100 50
537.500 126.2.GOOG4IQC537500 NA NA NA NA 43.200 44.5 NA NA
540.000 126.2.GOOG4IQC540000 48.43 +16.03 +49.48% 0.97 40.700 42.1 1 1
542.500 126.2.GOOG4IQC542500 33.00 +33.00 NA 0.97 38.100 39.6 1 1
545.000 126.2.GOOG4IQC545000 40.98 +7.13 +21.06% 0.97 35.600 37.1 1 14
547.500 126.2.GOOG4IQC547500 30.30 +30.30 NA 1.77 34.300 35.4 12 12
550.000 126.2.GOOG4IQC550000 31.80 -5.95 -15.76% 0.97 30.700 32.1 42 37
552.500 126.2.GOOG4IQC552500 42.90 +7.10 +19.83% 0.97 28.400 29.6 4 23
555.000 126.2.GOOG4IQC555000 28.30 -10.40 -26.87% 2.17 27.100 28.3 8 7
557.500 126.2.GOOG4IQC557500 15.90 +15.90 NA 0.97 23.200 24.6 2 NA
560.000 126.2.GOOG4IQC560000 21.50 -6.60 -23.49% 1.47 21.700 22.6 9 35
562.500 126.2.GOOG4IQC562500 29.73 +4.08 +15.91% 1.07 18.300 19.7 5 24
565.000 126.2.GOOG4IQC565000 17.50 -11.30 -39.24% 1.07 16.200 17.2 7 27
567.500 126.2.GOOG4IQC567500 25.30 +10.30 +68.67% 2.77 15.500 16.4 5 22
570.000 126.2.GOOG4IQC570000 13.60 -4.00 -22.73% 3.17 13.300 14.3 33 135
572.500 126.2.GOOG4IQC572500 11.50 -2.90 -20.14% 1.97 9.900 10.6 20 55
575.000 126.2.GOOG4IQC575000 8.47 -3.28 -27.91% 2.37 7.200 8.5 20 76
577.500 126.2.GOOG4IQC577500 6.30 -9.70 -60.63% 2.87 6.100 6.5 31 63
580.000 126.2.GOOG4IQC580000 4.45 -4.45 -50.00% 3.47 4.200 4.6 466 212
582.500 126.2.GOOG4IQC582500 3.00 -4.20 -58.33% 3.6 3.300 3.6 877 180
585.000 126.2.GOOG4IQC585000 2.10 -3.50 -62.50% 2.15 1.900 2.15 1,087 424
587.500 126.2.GOOG4IQC587500 1.30 -2.65 -67.09% 1.4 1.150 1.4 837 359
590.000 126.2.GOOG4IQC590000 0.85 -1.80 -67.92% 0.8 0.800 0.8 1,498 1,441
592.500 126.2.GOOG4IQC592500 0.50 -1.45 -74.36% 0.55 0.400 0.55 253 720
595.000 126.2.GOOG4IQC595000 0.25 -0.65 -72.22% 0.35 0.250 0.35 378 2,625
597.500 126.2.GOOG4IQC597500 0.15 -0.40 -72.73% 0.25 0.100 0.25 184 1,166
600.000 126.2.GOOG4IQC600000 0.10 -0.36 -78.26% 0.2 0.050 0.2 333 1,966
602.500 126.2.GOOG4IQC602500 0.08 -0.18 -69.23% 0.1 0.050 0.1 65 373
605.000 126.2.GOOG4IQC605000 0.03 -0.15 -83.33% 0.05 NA 0.05 72 529
607.500 126.2.GOOG4IQC607500 0.05 -0.07 -58.33% 0.1 NA 0.1 4 105
610.000 126.2.GOOG4IQC610000 0.05 -0.03 -37.50% 0.1 NA 0.1 11 519
612.500 126.2.GOOG4IQC612500 0.05 -0.20 -80.00% 0.1 NA 0.1 5 48
615.000 126.2.GOOG4IQC615000 0.05 -0.01 -16.67% 0.05 NA 0.05 1 86
617.500 126.2.GOOG4IQC617500 0.11 -0.04 -26.67% 0.1 NA 0.1 1 11
620.000 126.2.GOOG4IQC620000 0.03 -0.04 -57.14% 0.15 NA 0.15 17 22
622.500 126.2.GOOG4IQC622500 0.05 +0.05 NA 0.15 NA 0.15 1 1
625.000 126.2.GOOG4IQC625000 0.18 -0.19 -51.35% 0.05 NA 0.05 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 0.15 NA NA
660.000 126.2.GOOG4IQC660000 NA NA NA NA NA 0.15 NA NA
665.000 126.2.GOOG4IQC665000 NA NA NA NA NA 0.15 NA NA
670.000 126.2.GOOG4IQC670000 NA NA NA NA NA 0.15 NA NA
675.000 126.2.GOOG4IQC675000 NA NA NA NA NA 0.15 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 0.15 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 0.15 NA NA
700.000 126.2.GOOG4IQC700000 NA NA NA NA NA 0.15 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 9
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 0.15 NA NA
515.000 126.2.GOOG4UQC515000 NA NA NA NA NA 0.15 NA NA
520.000 126.2.GOOG4UQC520000 0.35 +0.35 NA 0.15 NA 0.15 1 1
525.000 126.2.GOOG4UQC525000 NA NA NA NA NA 0.15 NA NA
530.000 126.2.GOOG4UQC530000 0.19 -0.31 -62.00% 0.15 NA 0.15 4 43
532.500 126.2.GOOG4UQC532500 0.09 -0.52 -85.25% 0.15 NA 0.15 2 14
535.000 126.2.GOOG4UQC535000 0.05 -0.04 -44.44% 0.1 NA 0.1 2 45
537.500 126.2.GOOG4UQC537500 0.10 -0.29 -74.36% 0.15 NA 0.15 22 99
540.000 126.2.GOOG4UQC540000 0.05 unch unch 0.15 NA 0.15 1 105
542.500 126.2.GOOG4UQC542500 0.09 -0.61 -87.14% 0.15 NA 0.15 1 5
545.000 126.2.GOOG4UQC545000 0.08 -0.22 -73.33% 0.15 NA 0.15 5 53
547.500 126.2.GOOG4UQC547500 0.11 +0.02 +22.22% 0.15 NA 0.15 4 162
550.000 126.2.GOOG4UQC550000 0.09 -0.05 -35.71% 0.1 0.050 0.1 7 380
552.500 126.2.GOOG4UQC552500 0.11 -0.02 -15.38% 0.15 0.050 0.15 5 71
555.000 126.2.GOOG4UQC555000 0.10 unch unch 0.1 0.050 0.1 64 493
557.500 126.2.GOOG4UQC557500 0.15 +0.01 +7.14% 0.15 0.100 0.15 170 245
560.000 126.2.GOOG4UQC560000 0.13 -0.07 -35.00% 0.2 0.100 0.2 12 748
562.500 126.2.GOOG4UQC562500 0.15 -0.05 -25.00% 0.25 0.150 0.25 164 163
565.000 126.2.GOOG4UQC565000 0.30 +0.10 +50.00% 0.35 0.250 0.35 194 206
567.500 126.2.GOOG4UQC567500 0.35 -0.16 -31.37% 0.5 0.400 0.5 128 124
570.000 126.2.GOOG4UQC570000 0.65 +0.31 +91.18% 0.6 0.500 0.6 231 262
572.500 126.2.GOOG4UQC572500 0.97 +0.48 +97.96% 0.75 0.650 0.75 154 451
575.000 126.2.GOOG4UQC575000 1.43 +0.48 +50.53% 1.15 1.050 1.15 371 548
577.500 126.2.GOOG4UQC577500 2.20 +1.10 +100.00% 2.2 1.950 2.2 428 337
580.000 126.2.GOOG4UQC580000 2.72 +1.21 +80.13% 3.1 2.800 3.1 1,083 914
582.500 126.2.GOOG4UQC582500 3.50 +1.55 +79.49% 2.43 3.500 3.8 672 243
585.000 126.2.GOOG4UQC585000 5.50 +2.49 +82.72% 1.93 5.400 5.8 715 587
587.500 126.2.GOOG4UQC587500 6.83 +2.73 +66.59% 1.43 7.000 7.8 125 301
590.000 126.2.GOOG4UQC590000 7.48 +2.08 +38.52% 0.13 8.300 9 139 607
592.500 126.2.GOOG4UQC592500 10.98 +3.98 +56.86% -0.17 10.500 11.2 40 229
595.000 126.2.GOOG4UQC595000 11.80 +0.60 +5.36% -0.87 12.200 13 75 244
597.500 126.2.GOOG4UQC597500 12.10 +2.30 +23.47% 0.13 15.300 16.5 2 43
600.000 126.2.GOOG4UQC600000 17.50 +4.90 +38.89% 0.33 18.100 19.2 6 49
602.500 126.2.GOOG4UQC602500 20.30 +6.80 +50.37% -0.77 19.400 20.6 2 3
605.000 126.2.GOOG4UQC605000 17.00 -4.10 -19.43% -0.17 22.800 23.7 24 22
607.500 126.2.GOOG4UQC607500 NA NA NA NA 25.300 26.3 NA NA
610.000 126.2.GOOG4UQC610000 27.45 +2.15 +8.50% 0.13 27.600 29 3 11
612.500 126.2.GOOG4UQC612500 NA NA NA NA 30.500 32.1 NA NA
615.000 126.2.GOOG4UQC615000 NA NA NA NA 32.800 34 NA NA
617.500 126.2.GOOG4UQC617500 NA NA NA NA 35.500 37.1 NA NA
620.000 126.2.GOOG4UQC620000 NA NA NA NA 37.800 38.7 NA NA
622.500 126.2.GOOG4UQC622500 NA NA NA NA 40.500 42.1 NA NA
625.000 126.2.GOOG4UQC625000 NA NA NA NA 43.000 44.6 NA NA
630.000 126.2.GOOG4UQC630000 NA NA NA NA 48.000 49.6 NA NA
635.000 126.2.GOOG4UQC635000 NA NA NA NA 53.000 54.6 NA NA
640.000 126.2.GOOG4UQC640000 NA NA NA NA 58.000 59.6 NA NA
645.000 126.2.GOOG4UQC645000 NA NA NA NA 63.000 64.6 NA NA
650.000 126.2.GOOG4UQC650000 NA NA NA NA 68.000 69.6 NA NA
655.000 126.2.GOOG4UQC655000 NA NA NA NA 73.000 74.6 NA NA
660.000 126.2.GOOG4UQC660000 NA NA NA NA 78.000 79.6 NA NA
665.000 126.2.GOOG4UQC665000 NA NA NA NA 83.000 84.6 NA NA
670.000 126.2.GOOG4UQC670000 NA NA NA NA 88.000 89.6 NA NA
675.000 126.2.GOOG4UQC675000 NA NA NA NA 93.000 94.6 NA NA
680.000 126.2.GOOG4UQC680000 NA NA NA NA 98.000 99.5 NA NA
685.000 126.2.GOOG4UQC685000 NA NA NA NA 103.000 104.5 NA NA
690.000 126.2.GOOG4UQC690000 117.80 +117.80 NA 0.93 107.700 109.8 3 3
695.000 126.2.GOOG4UQC695000 NA NA NA NA 112.800 115 NA NA
700.000 126.2.GOOG4UQC700000 NA NA NA NA 117.800 120 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 10:49 PM ET