569.20Down-1.80-0.32%Today's Close  |  570.40 +1.10 +0.21% After hours
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 128.700 130 NA NA
445.000 126.2.GOOG4HTC445000 NA NA NA NA 123.700 125 NA NA
450.000 126.2.GOOG4HTC450000 NA NA NA NA 118.700 120 NA NA
455.000 126.2.GOOG4HTC455000 NA NA NA NA 113.700 115 NA NA
460.000 126.2.GOOG4HTC460000 NA NA NA NA 108.700 110 NA NA
465.000 126.2.GOOG4HTC465000 NA NA NA NA 103.700 105 NA NA
470.000 126.2.GOOG4HTC470000 NA NA NA NA 98.700 100 NA NA
475.000 126.2.GOOG4HTC475000 NA NA NA NA 93.700 95 NA NA
480.000 126.2.GOOG4HTC480000 NA NA NA NA 88.700 90 NA NA
485.000 126.2.GOOG4HTC485000 NA NA NA NA 83.700 85 NA NA
490.000 126.2.GOOG4HTC490000 NA NA NA NA 78.700 80 NA NA
495.000 126.2.GOOG4HTC495000 NA NA NA NA 73.700 75 NA NA
500.000 126.2.GOOG4HTC500000 70.20 +7.70 +12.32% 0.80 68.700 70 2 2
505.000 126.2.GOOG4HTC505000 NA NA NA NA 63.700 65 NA NA
510.000 126.2.GOOG4HTC510000 72.70 unch unch 0.80 58.700 60 3 5
515.000 126.2.GOOG4HTC515000 NA NA NA NA 53.700 55 NA NA
520.000 126.2.GOOG4HTC520000 57.00 +57.00 NA 0.80 48.700 50 6 3
525.000 126.2.GOOG4HTC525000 NA NA NA NA 43.700 45 NA NA
530.000 126.2.GOOG4HTC530000 NA NA NA NA 38.700 40 NA NA
535.000 126.2.GOOG4HTC535000 NA NA NA NA 33.700 35 NA NA
540.000 126.2.GOOG4HTC540000 42.76 +11.74 +37.85% 0.80 28.700 30 23 34
542.500 126.2.GOOG4HTC542500 27.20 +27.20 NA 0.80 26.200 27.5 9 19
545.000 126.2.GOOG4HTC545000 23.90 -14.63 -37.97% 0.60 24.000 24.8 10 15
547.500 126.2.GOOG4HTC547500 21.80 +21.80 NA 0.80 21.200 22.5 4 13
550.000 126.2.GOOG4HTC550000 23.00 +2.70 +13.30% 0.60 19.000 19.8 1 75
552.500 126.2.GOOG4HTC552500 28.50 +7.00 +32.56% 0.60 16.500 17.3 10 27
555.000 126.2.GOOG4HTC555000 28.09 -0.67 -2.33% 0.60 14.100 14.8 1 17
557.500 126.2.GOOG4HTC557500 20.15 +20.15 NA 0.70 11.500 12.4 4 4
560.000 126.2.GOOG4HTC560000 10.80 -1.27 -10.52% 0.70 9.200 9.9 27 63
562.500 126.2.GOOG4HTC562500 6.80 -16.06 -70.25% 0.90 6.800 7.6 3 44
565.000 126.2.GOOG4HTC565000 4.48 -2.52 -36.00% 1.10 4.600 5.3 60 186
567.500 126.2.GOOG4HTC567500 3.00 -2.50 -45.45% 1.60 2.700 3.3 118 185
570.000 126.2.GOOG4HTC570000 1.40 -2.00 -58.82% 1.6 1.400 1.6 847 425
572.500 126.2.GOOG4HTC572500 0.75 -1.80 -70.59% 0.8 0.600 0.8 718 377
575.000 126.2.GOOG4HTC575000 0.34 -0.87 -71.90% 0.35 0.300 0.35 1,068 587
577.500 126.2.GOOG4HTC577500 0.15 -0.63 -80.77% 0.15 0.050 0.15 465 390
580.000 126.2.GOOG4HTC580000 0.05 -0.25 -83.33% 0.1 0.050 0.1 654 1,033
582.500 126.2.GOOG4HTC582500 0.06 -0.20 -76.92% 0.15 NA 0.15 188 834
585.000 126.2.GOOG4HTC585000 0.05 -0.05 -50.00% 0.05 NA 0.05 136 792
587.500 126.2.GOOG4HTC587500 0.05 -0.09 -64.29% 0.05 NA 0.05 42 850
590.000 126.2.GOOG4HTC590000 0.03 -0.05 -62.50% 0.05 NA 0.05 173 1,658
592.500 126.2.GOOG4HTC592500 0.01 -0.06 -85.71% 0.05 NA 0.05 143 704
595.000 126.2.GOOG4HTC595000 0.05 -0.02 -28.57% 0.05 NA 0.05 12 534
597.500 126.2.GOOG4HTC597500 0.05 unch unch 0.1 NA 0.1 22 185
600.000 126.2.GOOG4HTC600000 0.01 -0.02 -66.67% 0.05 NA 0.05 10 1,376
602.500 126.2.GOOG4HTC602500 0.03 -0.02 -40.00% 0.1 NA 0.1 5 267
605.000 126.2.GOOG4HTC605000 0.06 +0.01 +20.00% 0.15 NA 0.15 25 184
607.500 126.2.GOOG4HTC607500 0.02 -0.05 -71.43% 0.25 NA 0.25 11 110
610.000 126.2.GOOG4HTC610000 0.05 unch unch 0.25 NA 0.25 2 108
612.500 126.2.GOOG4HTC612500 0.30 -0.17 -36.17% 0.25 NA 0.25 10 65
615.000 126.2.GOOG4HTC615000 0.10 +0.04 +66.67% 0.25 NA 0.25 5 154
617.500 126.2.GOOG4HTC617500 NA NA NA NA NA 0.25 NA NA
620.000 126.2.GOOG4HTC620000 0.16 -0.01 -5.88% 0.25 NA 0.25 8 111
622.500 126.2.GOOG4HTC622500 NA NA NA NA NA 0.25 NA NA
625.000 126.2.GOOG4HTC625000 0.18 -0.12 -40.00% 0.25 NA 0.25 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% 0.2 NA 0.2 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% 0.2 NA 0.2 37 42
650.000 126.2.GOOG4HTC650000 0.10 -0.15 -60.00% 0.1 NA 0.1 6 7
655.000 126.2.GOOG4HTC655000 NA NA NA NA NA 0.2 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 0.2 NA 0.2 20 39
675.000 126.2.GOOG4HTC675000 0.10 unch unch 0.2 NA 0.2 7 50
680.000 126.2.GOOG4HTC680000 NA NA NA NA NA 0.2 NA NA
685.000 126.2.GOOG4HTC685000 NA NA NA NA NA 0.2 NA NA
690.000 126.2.GOOG4HTC690000 NA NA NA NA NA 0.2 NA NA
695.000 126.2.GOOG4HTC695000 NA NA NA NA NA 0.2 NA NA
700.000 126.2.GOOG4HTC700000 NA NA NA NA NA 0.2 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 0.25 NA NA
445.000 126.2.GOOG4TTC445000 NA NA NA NA NA 0.25 NA NA
450.000 126.2.GOOG4TTC450000 NA NA NA NA NA 0.25 NA NA
455.000 126.2.GOOG4TTC455000 NA NA NA NA NA 0.25 NA NA
460.000 126.2.GOOG4TTC460000 NA NA NA NA NA 0.25 NA NA
465.000 126.2.GOOG4TTC465000 NA NA NA NA NA 0.25 NA NA
470.000 126.2.GOOG4TTC470000 NA NA NA NA NA 0.25 NA NA
475.000 126.2.GOOG4TTC475000 NA NA NA NA NA 0.25 NA NA
480.000 126.2.GOOG4TTC480000 NA NA NA NA NA 0.25 NA NA
485.000 126.2.GOOG4TTC485000 NA NA NA NA NA 0.25 NA NA
490.000 126.2.GOOG4TTC490000 NA NA NA NA NA 0.25 NA NA
495.000 126.2.GOOG4TTC495000 0.51 +0.51 NA 0.25 NA 0.25 3 3
500.000 126.2.GOOG4TTC500000 0.06 -0.31 -83.78% 0.25 NA 0.25 2 4
505.000 126.2.GOOG4TTC505000 0.80 +0.80 NA 0.25 NA 0.25 3 3
510.000 126.2.GOOG4TTC510000 0.11 -0.80 -87.91% 0.25 NA 0.25 7 22
515.000 126.2.GOOG4TTC515000 0.73 +0.08 +12.31% 0.25 NA 0.25 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% 0.25 NA 0.25 1 62
530.000 126.2.GOOG4TTC530000 0.06 -0.02 -25.00% 0.25 NA 0.25 8 265
535.000 126.2.GOOG4TTC535000 0.15 -0.02 -11.76% 0.25 NA 0.25 4 108
540.000 126.2.GOOG4TTC540000 0.14 +0.02 +16.67% 0.25 NA 0.25 15 161
542.500 126.2.GOOG4TTC542500 0.20 -0.15 -42.86% 0.2 NA 0.2 3 129
545.000 126.2.GOOG4TTC545000 0.05 unch unch 0.1 NA 0.1 13 124
547.500 126.2.GOOG4TTC547500 0.05 -0.25 -83.33% 0.25 NA 0.25 8 74
550.000 126.2.GOOG4TTC550000 0.05 -0.05 -50.00% 0.2 NA 0.2 23 206
552.500 126.2.GOOG4TTC552500 0.24 +0.19 +380.00% 0.25 0.050 0.25 10 82
555.000 126.2.GOOG4TTC555000 0.23 +0.13 +130.00% 0.2 0.050 0.2 150 126
557.500 126.2.GOOG4TTC557500 0.20 -0.05 -20.00% 0.2 0.050 0.2 212 301
560.000 126.2.GOOG4TTC560000 0.23 -0.12 -34.29% 0.35 0.150 0.35 410 377
562.500 126.2.GOOG4TTC562500 0.38 -0.04 -9.52% 0.4 0.400 0.4 480 463
565.000 126.2.GOOG4TTC565000 0.53 -0.26 -32.91% 0.65 0.450 0.65 965 915
567.500 126.2.GOOG4TTC567500 1.08 -0.17 -13.60% 1.25 0.950 1.25 1,497 1,065
570.000 126.2.GOOG4TTC570000 1.90 -0.38 -16.67% 1.55 1.950 2.35 1,345 1,402
572.500 126.2.GOOG4TTC572500 4.20 +1.14 +37.25% 0.90 3.500 4.2 661 487
575.000 126.2.GOOG4TTC575000 6.40 +1.70 +36.17% 0.50 5.500 6.3 392 770
577.500 126.2.GOOG4TTC577500 8.30 +1.30 +18.57% 0.40 7.900 8.7 183 494
580.000 126.2.GOOG4TTC580000 10.90 +1.70 +18.48% 0.40 10.200 11.2 22 546
582.500 126.2.GOOG4TTC582500 10.90 -0.50 -4.39% 0.30 12.800 13.6 14 314
585.000 126.2.GOOG4TTC585000 13.31 -0.59 -4.24% 0.30 15.300 16.1 10 392
587.500 126.2.GOOG4TTC587500 17.29 +7.09 +69.51% 0.50 17.800 18.8 6 92
590.000 126.2.GOOG4TTC590000 18.50 +6.10 +49.19% 0.50 20.300 21.3 36 65
592.500 126.2.GOOG4TTC592500 22.94 +0.63 +2.82% 0.60 22.600 23.9 2 9
595.000 126.2.GOOG4TTC595000 15.90 +3.40 +27.20% 0.60 25.100 26.4 2 7
597.500 126.2.GOOG4TTC597500 13.30 -1.25 -8.59% 0.60 27.600 28.9 1 3
600.000 126.2.GOOG4TTC600000 17.42 -2.44 -12.29% 0.60 30.100 31.4 23 11
602.500 126.2.GOOG4TTC602500 22.40 +22.40 NA 0.60 32.600 33.9 8 14
605.000 126.2.GOOG4TTC605000 22.60 +22.60 NA 0.60 35.100 36.4 2 2
607.500 126.2.GOOG4TTC607500 26.10 +26.10 NA 0.60 37.600 38.9 5 5
610.000 126.2.GOOG4TTC610000 27.44 +27.44 NA 0.60 40.100 41.4 6 5
612.500 126.2.GOOG4TTC612500 NA NA NA NA 42.600 43.9 NA NA
615.000 126.2.GOOG4TTC615000 39.60 +39.60 NA 0.60 45.100 46.4 8 3
617.500 126.2.GOOG4TTC617500 NA NA NA NA 47.600 48.9 NA NA
620.000 126.2.GOOG4TTC620000 37.40 +37.40 NA 0.60 50.100 51.4 2 3
622.500 126.2.GOOG4TTC622500 NA NA NA NA 52.600 53.9 NA NA
625.000 126.2.GOOG4TTC625000 NA NA NA NA 55.100 56.4 NA NA
630.000 126.2.GOOG4TTC630000 NA NA NA NA 60.100 61.4 NA NA
635.000 126.2.GOOG4TTC635000 NA NA NA NA 65.100 66.4 NA NA
640.000 126.2.GOOG4TTC640000 NA NA NA NA 70.100 71.4 NA NA
645.000 126.2.GOOG4TTC645000 NA NA NA NA 75.100 76.4 NA NA
650.000 126.2.GOOG4TTC650000 NA NA NA NA 80.100 81.4 NA NA
655.000 126.2.GOOG4TTC655000 NA NA NA NA 85.100 86.4 NA NA
660.000 126.2.GOOG4TTC660000 NA NA NA NA 89.900 91.2 NA NA
665.000 126.2.GOOG4TTC665000 NA NA NA NA 94.900 96.2 NA NA
670.000 126.2.GOOG4TTC670000 NA NA NA NA 99.900 101.2 NA NA
675.000 126.2.GOOG4TTC675000 NA NA NA NA 104.900 106.2 NA NA
680.000 126.2.GOOG4TTC680000 NA NA NA NA 109.900 111.2 NA NA
685.000 126.2.GOOG4TTC685000 NA NA NA NA 115.100 116.2 NA NA
690.000 126.2.GOOG4TTC690000 NA NA NA NA 120.100 121.2 NA NA
695.000 126.2.GOOG4TTC695000 NA NA NA NA 125.100 126.2 NA NA
700.000 126.2.GOOG4TTC700000 NA NA NA NA 130.100 131.2 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 7:17 PM ET