592.74 Down -3.24 -0.54%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
330.000 126.2.GOOG4GPC330000 NA NA NA NA 261.900 266.4 NA NA
332.500 126.2.GOOG4GPC332500 NA NA NA NA 259.600 263.9 NA NA
335.000 126.2.GOOG4GPC335000 NA NA NA NA 257.000 261.4 NA NA
337.500 126.2.GOOG4GPC337500 NA NA NA NA 253.900 257.5 NA NA
340.000 126.2.GOOG4GPC340000 NA NA NA NA 250.900 255 NA NA
342.500 126.2.GOOG4GPC342500 NA NA NA NA 249.300 253.6 NA NA
345.000 126.2.GOOG4GPC345000 NA NA NA NA 245.500 250 NA NA
347.500 126.2.GOOG4GPC347500 NA NA NA NA 244.600 248.7 NA NA
350.000 126.2.GOOG4GPC350000 NA NA NA NA 242.000 246.2 NA NA
352.500 126.2.GOOG4GPC352500 NA NA NA NA 239.500 243.7 NA NA
355.000 126.2.GOOG4GPC355000 NA NA NA NA 235.900 240 NA NA
415.000 126.2.GOOG4GPC415000 NA NA NA NA 176.600 178.8 NA NA
420.000 126.2.GOOG4GPC420000 NA NA NA NA 172.900 174.5 NA NA
425.000 126.2.GOOG4GPC425000 NA NA NA NA 168.100 170.2 NA NA
430.000 126.2.GOOG4GPC430000 NA NA NA NA 162.900 164.4 NA NA
435.000 126.2.GOOG4GPC435000 NA NA NA NA 158.100 160.2 NA NA
440.000 126.2.GOOG4GPC440000 NA NA NA NA 152.700 154.3 NA NA
445.000 126.2.GOOG4GPC445000 NA NA NA NA 148.100 150.2 NA NA
450.000 126.2.GOOG4GPC450000 NA NA NA NA 143.100 145.2 NA NA
455.000 126.2.GOOG4GPC455000 NA NA NA NA 138.100 140.2 NA NA
460.000 126.2.GOOG4GPC460000 NA NA NA NA 133.100 135.2 NA NA
465.000 126.2.GOOG4GPC465000 NA NA NA NA 128.100 130.2 NA NA
470.000 126.2.GOOG4GPC470000 NA NA NA NA 122.400 124.3 NA NA
475.000 126.2.GOOG4GPC475000 NA NA NA NA 117.800 119.3 NA NA
480.000 126.2.GOOG4GPC480000 NA NA NA NA 112.900 114.4 NA NA
485.000 126.2.GOOG4GPC485000 NA NA NA NA 107.600 109.4 NA NA
490.000 126.2.GOOG4GPC490000 NA NA NA NA 102.500 104.4 NA NA
495.000 126.2.GOOG4GPC495000 NA NA NA NA 98.200 100.3 NA NA
500.000 126.2.GOOG4GPC500000 90.00 +7.34 +8.88% 2.56 93.200 95.3 9 10
505.000 126.2.GOOG4GPC505000 64.90 +64.90 NA 2.56 88.200 90.3 10 10
510.000 126.2.GOOG4GPC510000 NA NA NA NA 83.300 85.1 NA NA
512.500 126.2.GOOG4GPC512500 NA NA NA NA 79.500 81.1 NA NA
515.000 126.2.GOOG4GPC515000 59.93 +23.66 +65.23% 2.36 78.300 80.1 9 9
517.500 126.2.GOOG4GPC517500 NA NA NA NA 74.500 76.1 NA NA
520.000 126.2.GOOG4GPC520000 54.80 +20.46 +59.58% 0.86 71.800 73.6 12 12
522.500 126.2.GOOG4GPC522500 52.66 +20.01 +61.29% 0.86 69.800 71.1 1 1
525.000 126.2.GOOG4GPC525000 67.78 +3.80 +5.94% 0.86 67.300 68.6 2 14
527.500 126.2.GOOG4GPC527500 NA NA NA NA 64.800 66.1 NA NA
530.000 126.2.GOOG4GPC530000 45.43 +16.24 +55.64% 0.96 61.800 63.7 27 23
532.500 126.2.GOOG4GPC532500 NA NA NA NA 59.300 61.2 NA NA
535.000 126.2.GOOG4GPC535000 44.23 -1.16 -2.56% 0.96 56.900 58.7 19 30
537.500 126.2.GOOG4GPC537500 46.00 +46.00 NA 0.96 54.400 56.2 1 1
540.000 126.2.GOOG4GPC540000 56.06 +23.06 +69.88% 0.96 52.000 53.7 49 55
542.500 126.2.GOOG4GPC542500 39.00 -6.84 -14.92% 2.26 51.100 52.5 2 7
545.000 126.2.GOOG4GPC545000 51.01 +13.79 +37.05% 0.96 47.000 48.7 1 31
547.500 126.2.GOOG4GPC547500 41.00 +17.30 +73.00% 1.56 45.300 46.8 2 2
550.000 126.2.GOOG4GPC550000 42.50 -3.90 -8.41% 0.96 42.100 43.7 10 69
552.500 126.2.GOOG4GPC552500 45.30 +7.42 +19.59% 0.96 39.200 41.2 1 27
555.000 126.2.GOOG4GPC555000 40.83 +15.99 +64.37% 0.96 37.000 38.7 151 104
557.500 126.2.GOOG4GPC557500 35.40 +12.55 +54.92% 0.96 34.600 36.2 10 6
560.000 126.2.GOOG4GPC560000 37.80 +1.74 +4.83% 2.36 33.700 35.1 1 173
562.500 126.2.GOOG4GPC562500 27.75 +5.65 +25.57% 0.86 29.600 31.1 1 5
565.000 126.2.GOOG4GPC565000 30.28 -0.42 -1.37% 2.36 28.500 30.1 3 156
567.500 126.2.GOOG4GPC567500 26.10 -3.10 -10.62% 0.96 24.500 26.2 2 22
570.000 126.2.GOOG4GPC570000 26.30 +2.63 +11.11% 2.26 23.800 25 5 175
572.500 126.2.GOOG4GPC572500 26.14 +3.14 +13.65% 2.36 21.200 22.6 15 101
575.000 126.2.GOOG4GPC575000 20.25 -1.75 -7.95% 2.46 18.800 20.2 50 171
577.500 126.2.GOOG4GPC577500 18.50 -3.50 -15.91% 2.36 16.300 17.6 6 59
580.000 126.2.GOOG4GPC580000 15.36 -0.54 -3.40% 1.06 12.300 13.8 63 266
582.500 126.2.GOOG4GPC582500 15.42 +1.42 +10.14% 0.96 9.800 11.2 1 85
585.000 126.2.GOOG4GPC585000 8.00 -4.30 -34.96% 2.06 9.100 9.8 57 342
587.500 126.2.GOOG4GPC587500 10.36 +3.36 +48.00% 0.96 5.700 6.2 4 313
590.000 126.2.GOOG4GPC590000 4.10 -3.60 -46.75% 1.56 3.900 4.3 69 433
592.500 126.2.GOOG4GPC592500 2.60 -3.20 -55.17% 2.56 2.500 2.8 64 251
595.000 126.2.GOOG4GPC595000 1.45 -2.25 -60.81% 1.55 1.400 1.55 498 906
597.500 126.2.GOOG4GPC597500 0.80 -1.55 -65.96% 1.3 1.100 1.3 342 267
600.000 126.2.GOOG4GPC600000 0.41 -1.32 -76.30% 0.65 0.500 0.65 570 1,999
602.500 126.2.GOOG4GPC602500 0.20 -0.87 -81.31% 0.2 0.100 0.2 235 419
605.000 126.2.GOOG4GPC605000 0.12 -0.53 -81.54% 0.15 0.100 0.15 100 1,177
607.500 126.2.GOOG4GPC607500 0.05 -0.35 -87.50% 0.1 0.050 0.1 134 219
610.000 126.2.GOOG4GPC610000 0.04 -0.16 -80.00% 0.05 NA 0.05 56 1,347
612.500 126.2.GOOG4GPC612500 0.13 -0.08 -38.10% 0.05 NA 0.05 28 200
615.000 126.2.GOOG4GPC615000 0.01 -0.04 -80.00% 0.05 NA 0.05 5 467
617.500 126.2.GOOG4GPC617500 0.05 -0.10 -66.67% 0.1 NA 0.1 9 210
620.000 126.2.GOOG4GPC620000 0.01 -0.12 -92.31% 0.05 NA 0.05 11 730
622.500 126.2.GOOG4GPC622500 0.15 +0.05 +50.00% 0.1 NA 0.1 2 24
625.000 126.2.GOOG4GPC625000 0.05 +0.01 +25.00% 0.05 NA 0.05 4 253
630.000 126.2.GOOG4GPC630000 0.05 unch unch 0.05 NA 0.05 14 123
635.000 126.2.GOOG4GPC635000 0.03 -0.02 -40.00% 0.05 NA 0.05 4 158
640.000 126.2.GOOG4GPC640000 0.05 -0.64 -92.75% 0.15 NA 0.15 2 16
645.000 126.2.GOOG4GPC645000 0.05 -0.10 -66.67% 0.15 NA 0.15 12 26
650.000 126.2.GOOG4GPC650000 0.41 -0.09 -18.00% 0.05 NA 0.05 30 74
655.000 126.2.GOOG4GPC655000 0.05 -0.32 -86.49% 0.15 NA 0.15 6 26
660.000 126.2.GOOG4GPC660000 0.35 +0.05 +16.67% 0.15 NA 0.15 9 13
665.000 126.2.GOOG4GPC665000 0.10 -0.15 -60.00% 0.15 NA 0.15 3 4
670.000 126.2.GOOG4GPC670000 0.18 -0.09 -33.33% 0.15 NA 0.15 11 66
675.000 126.2.GOOG4GPC675000 0.15 unch unch 0.15 NA 0.15 2 3
680.000 126.2.GOOG4GPC680000 0.15 +0.15 NA 0.15 NA 0.15 1 1
685.000 126.2.GOOG4GPC685000 0.05 -0.07 -58.33% 0.15 NA 0.15 3 3
690.000 126.2.GOOG4GPC690000 0.10 unch unch 0.15 NA 0.15 2 12
695.000 126.2.GOOG4GPC695000 NA NA NA NA NA 0.15 NA NA
700.000 126.2.GOOG4GPC700000 0.05 +0.05 NA 0.15 NA 0.15 1 1
710.000 126.2.GOOG4GPC710000 NA NA NA NA NA 0.15 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
330.000 126.2.GOOG4SPC330000 NA NA NA NA NA 0.15 NA NA
332.500 126.2.GOOG4SPC332500 NA NA NA NA NA 0.15 NA NA
335.000 126.2.GOOG4SPC335000 NA NA NA NA NA 0.15 NA NA
337.500 126.2.GOOG4SPC337500 NA NA NA NA NA 0.15 NA NA
340.000 126.2.GOOG4SPC340000 NA NA NA NA NA 0.15 NA NA
342.500 126.2.GOOG4SPC342500 NA NA NA NA NA 0.15 NA NA
345.000 126.2.GOOG4SPC345000 NA NA NA NA NA 0.15 NA NA
347.500 126.2.GOOG4SPC347500 NA NA NA NA NA 0.15 NA NA
350.000 126.2.GOOG4SPC350000 NA NA NA NA NA 0.15 NA NA
352.500 126.2.GOOG4SPC352500 NA NA NA NA NA 0.15 NA NA
355.000 126.2.GOOG4SPC355000 NA NA NA NA NA 0.15 NA NA
415.000 126.2.GOOG4SPC415000 NA NA NA NA NA 0.15 NA NA
420.000 126.2.GOOG4SPC420000 NA NA NA NA NA 0.15 NA NA
425.000 126.2.GOOG4SPC425000 NA NA NA NA NA 0.15 NA NA
430.000 126.2.GOOG4SPC430000 NA NA NA NA NA 0.15 NA NA
435.000 126.2.GOOG4SPC435000 NA NA NA NA NA 0.15 NA NA
440.000 126.2.GOOG4SPC440000 NA NA NA NA NA 0.15 NA NA
445.000 126.2.GOOG4SPC445000 NA NA NA NA NA 0.15 NA NA
450.000 126.2.GOOG4SPC450000 NA NA NA NA NA 0.05 10 10
455.000 126.2.GOOG4SPC455000 NA NA NA NA NA 0.15 NA NA
460.000 126.2.GOOG4SPC460000 NA NA NA NA NA 0.15 NA NA
465.000 126.2.GOOG4SPC465000 0.40 +0.40 NA 0.15 NA 0.15 10 10
470.000 126.2.GOOG4SPC470000 0.15 -0.35 -70.00% 0.15 NA 0.15 10 10
475.000 126.2.GOOG4SPC475000 NA NA NA NA NA 0.15 NA NA
480.000 126.2.GOOG4SPC480000 0.25 +0.25 NA 0.15 NA 0.15 1 1
485.000 126.2.GOOG4SPC485000 0.29 -0.31 -51.67% 0.15 NA 0.15 1 11
490.000 126.2.GOOG4SPC490000 0.34 -0.56 -62.22% 0.15 NA 0.15 12 22
495.000 126.2.GOOG4SPC495000 0.45 +0.45 NA 0.15 NA 0.15 3 7
500.000 126.2.GOOG4SPC500000 0.40 unch unch 0.05 NA 0.05 40 124
505.000 126.2.GOOG4SPC505000 0.06 -0.44 -88.00% 0.15 NA 0.15 1 31
510.000 126.2.GOOG4SPC510000 0.05 -0.02 -28.57% 0.1 NA 0.1 2 85
512.500 126.2.GOOG4SPC512500 0.10 -0.82 -89.13% 0.15 NA 0.15 11 51
515.000 126.2.GOOG4SPC515000 0.10 +0.05 +100.00% 0.15 NA 0.15 1 76
517.500 126.2.GOOG4SPC517500 0.10 -1.09 -91.60% 0.15 NA 0.15 1 19
520.000 126.2.GOOG4SPC520000 0.05 unch unch 0.15 NA 0.15 28 307
522.500 126.2.GOOG4SPC522500 1.30 -0.71 -35.32% 0.15 NA 0.15 5 32
525.000 126.2.GOOG4SPC525000 0.05 unch unch 0.05 NA 0.05 1 79
527.500 126.2.GOOG4SPC527500 0.08 -0.15 -65.22% 0.15 NA 0.15 7 58
530.000 126.2.GOOG4SPC530000 0.06 +0.02 +50.00% 0.1 NA 0.1 6 145
532.500 126.2.GOOG4SPC532500 0.07 -0.01 -12.50% 0.15 NA 0.15 7 49
535.000 126.2.GOOG4SPC535000 0.05 -0.01 -16.67% 0.2 NA 0.2 1 88
537.500 126.2.GOOG4SPC537500 0.12 +0.02 +20.00% 0.2 NA 0.2 3 70
540.000 126.2.GOOG4SPC540000 0.05 unch unch 0.2 NA 0.2 2 139
542.500 126.2.GOOG4SPC542500 0.13 -0.06 -31.58% 0.2 NA 0.2 2 101
545.000 126.2.GOOG4SPC545000 0.05 -0.04 -44.44% 0.1 NA 0.1 15 225
547.500 126.2.GOOG4SPC547500 0.15 unch unch 0.2 NA 0.2 8 55
550.000 126.2.GOOG4SPC550000 0.10 unch unch 0.1 NA 0.1 1 256
552.500 126.2.GOOG4SPC552500 0.20 -0.05 -20.00% 0.2 NA 0.2 1 175
555.000 126.2.GOOG4SPC555000 0.27 +0.07 +35.00% 0.2 NA 0.2 10 161
557.500 126.2.GOOG4SPC557500 0.05 -0.25 -83.33% 0.1 NA 0.1 13 125
560.000 126.2.GOOG4SPC560000 0.05 -0.10 -66.67% 0.1 NA 0.1 1 569
562.500 126.2.GOOG4SPC562500 0.04 -0.29 -87.88% 0.1 NA 0.1 8 85
565.000 126.2.GOOG4SPC565000 0.05 unch unch 0.1 NA 0.1 3 523
567.500 126.2.GOOG4SPC567500 0.05 -0.05 -50.00% 0.15 0.050 0.15 9 105
570.000 126.2.GOOG4SPC570000 0.10 +0.04 +66.67% 0.15 0.050 0.15 6 581
572.500 126.2.GOOG4SPC572500 0.10 +0.02 +25.00% 0.15 0.050 0.15 117 395
575.000 126.2.GOOG4SPC575000 0.10 -0.03 -23.08% 0.15 0.100 0.15 45 608
577.500 126.2.GOOG4SPC577500 0.15 unch unch 0.25 0.150 0.25 48 928
580.000 126.2.GOOG4SPC580000 0.21 +0.03 +16.67% 0.25 0.150 0.25 68 1,244
582.500 126.2.GOOG4SPC582500 0.27 +0.03 +12.50% 0.3 0.200 0.3 20 308
585.000 126.2.GOOG4SPC585000 0.43 +0.02 +4.88% 0.6 0.450 0.6 184 934
587.500 126.2.GOOG4SPC587500 0.65 -0.05 -7.14% 0.95 0.800 0.95 100 506
590.000 126.2.GOOG4SPC590000 1.25 +0.06 +5.04% 1.2 1.000 1.2 196 557
592.500 126.2.GOOG4SPC592500 1.70 -0.06 -3.41% 1.9 1.700 1.9 98 403
595.000 126.2.GOOG4SPC595000 4.00 +1.05 +35.59% 1.74 3.700 4 466 388
597.500 126.2.GOOG4SPC597500 5.50 +1.40 +34.15% 1.14 5.400 5.9 128 117
600.000 126.2.GOOG4SPC600000 6.80 +1.20 +21.43% -0.56 6.100 6.7 191 353
602.500 126.2.GOOG4SPC602500 8.48 -1.02 -10.74% 1.24 9.000 11 8 50
605.000 126.2.GOOG4SPC605000 8.60 -2.40 -21.82% 1.04 11.500 13.3 1 53
607.500 126.2.GOOG4SPC607500 11.00 +0.40 +3.77% -0.86 12.500 13.9 10 8
610.000 126.2.GOOG4SPC610000 15.87 +2.11 +15.33% -0.86 15.000 16.4 2 36
612.500 126.2.GOOG4SPC612500 NA NA NA NA 17.500 19 NA NA
615.000 126.2.GOOG4SPC615000 20.23 -22.84 -53.03% -0.76 20.000 21.5 14 7
617.500 126.2.GOOG4SPC617500 NA NA NA NA 23.900 25.8 NA NA
620.000 126.2.GOOG4SPC620000 29.46 -21.74 -42.46% 0.84 26.400 28.1 1 4
622.500 126.2.GOOG4SPC622500 NA NA NA NA 28.900 30.5 NA NA
625.000 126.2.GOOG4SPC625000 43.86 +43.86 NA -0.76 30.000 31.5 1 1
630.000 126.2.GOOG4SPC630000 NA NA NA NA 36.100 38.3 NA NA
635.000 126.2.GOOG4SPC635000 50.47 +50.47 NA 0.84 41.300 43.1 3 3
640.000 126.2.GOOG4SPC640000 54.60 -3.44 -5.93% 0.74 46.400 48 1 10
645.000 126.2.GOOG4SPC645000 NA NA NA NA 51.400 53.1 NA NA
650.000 126.2.GOOG4SPC650000 NA NA NA NA 56.400 57.9 NA NA
655.000 126.2.GOOG4SPC655000 NA NA NA NA 61.400 62.8 NA NA
660.000 126.2.GOOG4SPC660000 NA NA NA NA 66.300 68.1 NA NA
665.000 126.2.GOOG4SPC665000 NA NA NA NA 71.300 72.5 NA NA
670.000 126.2.GOOG4SPC670000 NA NA NA NA 76.400 78 NA NA
675.000 126.2.GOOG4SPC675000 NA NA NA NA 80.000 81.7 NA NA
680.000 126.2.GOOG4SPC680000 NA NA NA NA 86.100 88.1 NA NA
685.000 126.2.GOOG4SPC685000 NA NA NA NA 91.400 92.8 NA NA
690.000 126.2.GOOG4SPC690000 NA NA NA NA 95.700 97.5 NA NA
695.000 126.2.GOOG4SPC695000 NA NA NA NA 99.900 101.9 NA NA
700.000 126.2.GOOG4SPC700000 NA NA NA NA 106.400 107.7 NA NA
710.000 126.2.GOOG4SPC710000 NA NA NA NA 114.600 117.4 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 1:48 PM ET