571.60 Up +2.40 +0.42%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.GOOG4I5C465000 NA NA NA NA 105.300 107.2 NA NA
470.000 126.2.GOOG4I5C470000 NA NA NA NA 100.300 102.2 NA NA
475.000 126.2.GOOG4I5C475000 NA NA NA NA 95.300 97.2 NA NA
480.000 126.2.GOOG4I5C480000 NA NA NA NA 90.300 92.2 NA NA
485.000 126.2.GOOG4I5C485000 NA NA NA NA 85.300 87.2 NA NA
490.000 126.2.GOOG4I5C490000 NA NA NA NA 80.300 82.2 NA NA
495.000 126.2.GOOG4I5C495000 NA NA NA NA 75.300 77.2 NA NA
500.000 126.2.GOOG4I5C500000 82.70 +82.70 NA 0.60 70.300 72.2 2 2
505.000 126.2.GOOG4I5C505000 NA NA NA NA 65.300 67.2 NA NA
510.000 126.2.GOOG4I5C510000 NA NA NA NA 60.300 62.2 NA NA
515.000 126.2.GOOG4I5C515000 NA NA NA NA 55.300 57.2 NA NA
520.000 126.2.GOOG4I5C520000 49.65 +49.65 NA 0.60 50.300 52.2 3 3
525.000 126.2.GOOG4I5C525000 NA NA NA NA 45.600 47.2 NA NA
530.000 126.2.GOOG4I5C530000 40.40 +1.80 +4.66% 0.60 40.600 42.2 2 16
535.000 126.2.GOOG4I5C535000 NA NA NA NA 35.400 37.3 NA NA
537.500 126.2.GOOG4I5C537500 NA NA NA NA 32.900 34.8 NA NA
540.000 126.2.GOOG4I5C540000 30.29 +0.09 +0.30% 0.70 30.400 32.3 7 11
542.500 126.2.GOOG4I5C542500 30.20 +30.20 NA 0.70 28.200 29.8 11 6
545.000 126.2.GOOG4I5C545000 25.60 +25.60 NA 0.80 25.500 27.4 10 10
547.500 126.2.GOOG4I5C547500 26.00 +1.30 +5.26% 0.70 23.400 24.8 1 1
550.000 126.2.GOOG4I5C550000 20.44 -1.56 -7.09% 0.80 21.000 22.4 42 43
552.500 126.2.GOOG4I5C552500 17.50 +17.50 NA 0.90 18.700 20 1 1
555.000 126.2.GOOG4I5C555000 21.60 +1.35 +6.67% 1.10 16.400 17.7 20 20
557.500 126.2.GOOG4I5C557500 22.30 +3.90 +21.20% 1.20 14.200 15.3 1 4
560.000 126.2.GOOG4I5C560000 12.70 +1.09 +9.39% 1.50 12.100 13.1 32 36
562.500 126.2.GOOG4I5C562500 10.63 -5.37 -33.56% 1.90 10.000 11 20 31
565.000 126.2.GOOG4I5C565000 7.80 +0.20 +2.63% 2.40 8.100 9 16 105
567.500 126.2.GOOG4I5C567500 6.30 +0.26 +4.30% 3.10 6.500 7.2 81 299
570.000 126.2.GOOG4I5C570000 5.50 +0.70 +14.58% 4.00 4.900 5.6 234 177
572.500 126.2.GOOG4I5C572500 4.20 unch unch 4.3 3.700 4.3 140 203
575.000 126.2.GOOG4I5C575000 3.00 +0.60 +25.00% 3.1 2.700 3.1 178 269
577.500 126.2.GOOG4I5C577500 2.15 +0.40 +22.86% 2.25 1.850 2.25 87 155
580.000 126.2.GOOG4I5C580000 1.40 +0.10 +7.69% 1.55 1.250 1.55 244 709
582.500 126.2.GOOG4I5C582500 0.96 +0.11 +12.94% 1.05 0.800 1.05 113 211
585.000 126.2.GOOG4I5C585000 0.70 +0.05 +7.69% 0.75 0.550 0.75 148 313
587.500 126.2.GOOG4I5C587500 0.50 +0.04 +8.70% 0.55 0.350 0.55 23 240
590.000 126.2.GOOG4I5C590000 0.30 -0.06 -16.67% 0.4 0.250 0.4 123 438
592.500 126.2.GOOG4I5C592500 0.24 -0.06 -20.00% 0.3 0.150 0.3 44 112
595.000 126.2.GOOG4I5C595000 0.20 +0.03 +17.65% 0.25 0.150 0.25 143 318
597.500 126.2.GOOG4I5C597500 0.21 -0.04 -16.00% 0.2 0.100 0.2 3 55
600.000 126.2.GOOG4I5C600000 0.12 unch unch 0.2 0.050 0.2 28 243
602.500 126.2.GOOG4I5C602500 0.10 -0.08 -44.44% 0.15 0.050 0.15 2 23
605.000 126.2.GOOG4I5C605000 0.10 -0.05 -33.33% 0.2 NA 0.2 46 90
607.500 126.2.GOOG4I5C607500 0.12 -0.01 -7.69% 0.25 NA 0.25 2 35
610.000 126.2.GOOG4I5C610000 0.09 -0.01 -10.00% 0.25 NA 0.25 8 34
612.500 126.2.GOOG4I5C612500 0.05 -0.20 -80.00% 0.25 NA 0.25 3 39
615.000 126.2.GOOG4I5C615000 0.20 -1.00 -83.33% 0.15 NA 0.15 64 72
617.500 126.2.GOOG4I5C617500 0.55 +0.55 NA 0.15 NA 0.15 1 7
620.000 126.2.GOOG4I5C620000 0.45 +0.45 NA 0.15 NA 0.15 5 11
622.500 126.2.GOOG4I5C622500 0.69 -1.62 -70.13% 0.15 NA 0.15 6 7
625.000 126.2.GOOG4I5C625000 NA NA NA NA NA 0.15 NA 1
627.500 126.2.GOOG4I5C627500 NA NA NA NA NA 0.15 NA NA
630.000 126.2.GOOG4I5C630000 0.35 +0.35 NA 0.15 NA 0.15 7 7
632.500 126.2.GOOG4I5C632500 0.38 -0.21 -35.59% 0.15 NA 0.15 6 8
635.000 126.2.GOOG4I5C635000 NA NA NA NA NA 0.15 NA NA
640.000 126.2.GOOG4I5C640000 NA NA NA NA NA 0.15 NA NA
645.000 126.2.GOOG4I5C645000 NA NA NA NA NA 0.1 NA NA
650.000 126.2.GOOG4I5C650000 0.25 +0.25 NA 0.1 NA 0.1 10 10
655.000 126.2.GOOG4I5C655000 NA NA NA NA NA 0.15 NA NA
660.000 126.2.GOOG4I5C660000 NA NA NA NA NA 0.15 NA NA
665.000 126.2.GOOG4I5C665000 NA NA NA NA NA 0.15 NA NA
670.000 126.2.GOOG4I5C670000 NA NA NA NA NA 0.15 NA NA
675.000 126.2.GOOG4I5C675000 NA NA NA NA NA 0.15 NA NA
680.000 126.2.GOOG4I5C680000 0.10 +0.10 NA 0.15 NA 0.15 1 1
685.000 126.2.GOOG4I5C685000 NA NA NA NA NA 0.25 NA NA
690.000 126.2.GOOG4I5C690000 NA NA NA NA NA 0.25 NA NA
695.000 126.2.GOOG4I5C695000 NA NA NA NA NA 0.25 NA NA
700.000 126.2.GOOG4I5C700000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 5, 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.GOOG4U5C465000 NA NA NA NA NA 0.25 NA NA
470.000 126.2.GOOG4U5C470000 NA NA NA NA NA 0.25 NA NA
475.000 126.2.GOOG4U5C475000 NA NA NA NA NA 0.25 NA NA
480.000 126.2.GOOG4U5C480000 NA NA NA NA NA 0.25 NA NA
485.000 126.2.GOOG4U5C485000 NA NA NA NA NA 0.25 NA NA
490.000 126.2.GOOG4U5C490000 NA NA NA NA NA 0.25 NA NA
495.000 126.2.GOOG4U5C495000 NA NA NA NA NA 0.25 NA NA
500.000 126.2.GOOG4U5C500000 NA NA NA NA NA 0.1 NA NA
505.000 126.2.GOOG4U5C505000 NA NA NA NA NA 0.25 NA NA
510.000 126.2.GOOG4U5C510000 NA NA NA NA NA 0.25 NA NA
515.000 126.2.GOOG4U5C515000 NA NA NA NA NA 0.25 NA NA
520.000 126.2.GOOG4U5C520000 NA NA NA NA NA 0.25 NA NA
525.000 126.2.GOOG4U5C525000 0.28 +0.28 NA 0.25 NA 0.25 30 30
530.000 126.2.GOOG4U5C530000 0.10 -0.16 -61.54% 0.15 0.050 0.15 4 178
535.000 126.2.GOOG4U5C535000 0.15 -0.20 -57.14% 0.2 0.050 0.2 20 52
537.500 126.2.GOOG4U5C537500 0.20 -0.03 -13.04% 0.2 0.100 0.2 1 23
540.000 126.2.GOOG4U5C540000 0.20 -0.08 -28.57% 0.25 0.100 0.25 32 124
542.500 126.2.GOOG4U5C542500 0.25 -0.07 -21.88% 0.25 0.150 0.25 20 69
545.000 126.2.GOOG4U5C545000 0.35 -0.08 -18.60% 0.35 0.200 0.35 26 137
547.500 126.2.GOOG4U5C547500 0.44 -0.06 -12.00% 0.4 0.250 0.4 22 91
550.000 126.2.GOOG4U5C550000 0.55 -0.15 -21.43% 0.5 0.300 0.5 28 232
552.500 126.2.GOOG4U5C552500 0.71 -0.18 -20.22% 0.65 0.450 0.65 42 95
555.000 126.2.GOOG4U5C555000 0.83 -0.27 -24.55% 0.8 0.600 0.8 166 323
557.500 126.2.GOOG4U5C557500 1.26 -0.26 -17.11% 1.1 0.850 1.1 94 200
560.000 126.2.GOOG4U5C560000 1.29 -0.71 -35.50% 1.4 1.150 1.4 155 378
562.500 126.2.GOOG4U5C562500 1.95 -0.65 -25.00% 1.85 1.500 1.85 257 269
565.000 126.2.GOOG4U5C565000 2.55 -1.02 -28.57% 2.5 2.050 2.5 341 608
567.500 126.2.GOOG4U5C567500 2.88 -1.15 -28.54% 3.2 2.750 3.2 157 229
570.000 126.2.GOOG4U5C570000 4.00 -1.60 -28.57% 4.3 3.700 4.3 317 382
572.500 126.2.GOOG4U5C572500 6.12 -0.74 -10.79% 4.60 4.800 5.5 72 181
575.000 126.2.GOOG4U5C575000 6.40 -1.62 -20.20% 3.70 6.100 7.1 53 173
577.500 126.2.GOOG4U5C577500 8.60 -1.32 -13.31% 2.90 7.800 8.8 4 32
580.000 126.2.GOOG4U5C580000 11.46 +0.61 +5.62% 2.40 9.600 10.8 38 97
582.500 126.2.GOOG4U5C582500 12.32 +1.44 +13.24% 1.90 11.600 12.8 42 104
585.000 126.2.GOOG4U5C585000 16.05 +1.00 +6.64% 1.70 13.700 15.1 75 136
587.500 126.2.GOOG4U5C587500 18.00 +7.38 +69.49% 1.50 16.000 17.4 11 26
590.000 126.2.GOOG4U5C590000 19.96 +0.88 +4.61% 1.40 18.300 19.8 3 22
592.500 126.2.GOOG4U5C592500 12.90 -18.40 -58.79% 1.30 20.700 22.2 3 8
595.000 126.2.GOOG4U5C595000 29.90 +29.90 NA 1.30 23.100 24.7 3 6
597.500 126.2.GOOG4U5C597500 18.70 +18.70 NA 1.50 25.600 27.4 2 1
600.000 126.2.GOOG4U5C600000 30.28 +0.48 +1.61% 1.50 28.000 29.9 9 14
602.500 126.2.GOOG4U5C602500 23.80 +23.80 NA 1.50 30.500 32.4 4 4
605.000 126.2.GOOG4U5C605000 NA NA NA NA 33.000 34.9 NA 5
607.500 126.2.GOOG4U5C607500 44.10 +44.10 NA 1.50 35.500 37.4 11 11
610.000 126.2.GOOG4U5C610000 32.82 +32.82 NA 1.50 38.000 39.9 4 2
612.500 126.2.GOOG4U5C612500 NA NA NA NA 40.500 42.4 NA NA
615.000 126.2.GOOG4U5C615000 NA NA NA NA 43.000 44.9 NA NA
617.500 126.2.GOOG4U5C617500 NA NA NA NA 45.500 47.4 NA NA
620.000 126.2.GOOG4U5C620000 NA NA NA NA 48.000 49.9 NA NA
622.500 126.2.GOOG4U5C622500 51.30 +51.30 NA 1.50 50.500 52.4 8 NA
625.000 126.2.GOOG4U5C625000 NA NA NA NA 53.000 54.9 NA NA
627.500 126.2.GOOG4U5C627500 NA NA NA NA 55.500 57.4 NA NA
630.000 126.2.GOOG4U5C630000 NA NA NA NA 58.000 59.9 NA NA
632.500 126.2.GOOG4U5C632500 NA NA NA NA 60.500 62.4 NA NA
635.000 126.2.GOOG4U5C635000 NA NA NA NA 63.000 64.9 NA NA
640.000 126.2.GOOG4U5C640000 NA NA NA NA 68.000 69.9 NA NA
645.000 126.2.GOOG4U5C645000 NA NA NA NA 73.000 74.9 NA NA
650.000 126.2.GOOG4U5C650000 NA NA NA NA 78.000 79.9 NA NA
655.000 126.2.GOOG4U5C655000 NA NA NA NA 83.000 84.9 NA NA
660.000 126.2.GOOG4U5C660000 NA NA NA NA 88.000 89.9 NA NA
665.000 126.2.GOOG4U5C665000 NA NA NA NA 93.000 94.9 NA NA
670.000 126.2.GOOG4U5C670000 NA NA NA NA 98.000 99.9 NA NA
675.000 126.2.GOOG4U5C675000 NA NA NA NA 103.000 104.9 NA NA
680.000 126.2.GOOG4U5C680000 NA NA NA NA 108.000 109.9 NA NA
685.000 126.2.GOOG4U5C685000 NA NA NA NA 113.000 114.9 NA NA
690.000 126.2.GOOG4U5C690000 NA NA NA NA 118.000 119.9 NA NA
695.000 126.2.GOOG4U5C695000 NA NA NA NA 123.000 124.9 NA NA
700.000 126.2.GOOG4U5C700000 NA NA NA NA 128.000 129.5 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 7:52 AM ET