590.92 Up +1.90 +0.32%
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 171.000 173.5 NA NA
425.000 126.2.GOOG4H1C425000 NA NA NA NA 165.200 167.1 NA NA
430.000 126.2.GOOG4H1C430000 NA NA NA NA 160.200 162.1 NA NA
435.000 126.2.GOOG4H1C435000 NA NA NA NA 156.200 157.9 NA NA
440.000 126.2.GOOG4H1C440000 NA NA NA NA 151.000 153.5 NA NA
445.000 126.2.GOOG4H1C445000 NA NA NA NA 146.000 148.5 NA NA
450.000 126.2.GOOG4H1C450000 NA NA NA NA 140.200 142.1 NA NA
455.000 126.2.GOOG4H1C455000 NA NA NA NA 136.200 137.9 NA NA
460.000 126.2.GOOG4H1C460000 NA NA NA NA 131.000 133.5 NA NA
465.000 126.2.GOOG4H1C465000 NA NA NA NA 126.000 128.5 NA NA
470.000 126.2.GOOG4H1C470000 NA NA NA NA 121.200 122.9 NA NA
475.000 126.2.GOOG4H1C475000 NA NA NA NA 116.000 118.5 NA NA
480.000 126.2.GOOG4H1C480000 NA NA NA NA 111.000 113.5 NA NA
485.000 126.2.GOOG4H1C485000 NA NA NA NA 105.200 107.1 NA NA
490.000 126.2.GOOG4H1C490000 NA NA NA NA 100.200 102.1 NA NA
495.000 126.2.GOOG4H1C495000 NA NA NA NA 95.200 97.1 NA NA
500.000 126.2.GOOG4H1C500000 87.40 +36.90 +73.07% 2.49 91.400 93.4 3 6
505.000 126.2.GOOG4H1C505000 NA NA NA NA 85.600 87.1 NA NA
510.000 126.2.GOOG4H1C510000 NA NA NA NA 80.600 83.3 NA NA
515.000 126.2.GOOG4H1C515000 60.38 +23.61 +64.21% 1.19 75.600 77.1 9 9
520.000 126.2.GOOG4H1C520000 55.35 +20.41 +58.41% 1.09 70.600 72 12 12
522.500 126.2.GOOG4H1C522500 53.26 +20.01 +60.18% 1.09 68.100 69.5 1 1
525.000 126.2.GOOG4H1C525000 NA NA NA NA 65.600 67.1 NA NA
527.500 126.2.GOOG4H1C527500 NA NA NA NA 62.700 64.6 NA NA
530.000 126.2.GOOG4H1C530000 67.00 +20.87 +45.24% 1.19 60.500 62.1 1 8
532.500 126.2.GOOG4H1C532500 56.30 +56.30 NA 1.19 58.000 59.6 1 1
535.000 126.2.GOOG4H1C535000 53.80 +14.00 +35.18% 1.19 55.500 57.1 1 6
537.500 126.2.GOOG4H1C537500 51.30 +51.30 NA 1.19 53.000 54.6 1 1
540.000 126.2.GOOG4H1C540000 48.10 +2.10 +4.57% 1.19 50.200 52.1 3 6
542.500 126.2.GOOG4H1C542500 45.91 +2.21 +5.06% 1.19 47.700 49.6 2 3
545.000 126.2.GOOG4H1C545000 37.00 -1.20 -3.14% 1.29 45.200 47.2 3 84
547.500 126.2.GOOG4H1C547500 41.60 +11.30 +37.29% 1.29 42.700 44.7 1 11
550.000 126.2.GOOG4H1C550000 44.58 +1.15 +2.65% 2.09 40.500 43 2 10
552.500 126.2.GOOG4H1C552500 26.21 -1.59 -5.72% 1.19 38.000 39.6 4 16
555.000 126.2.GOOG4H1C555000 26.00 -4.70 -15.31% 1.29 35.300 37.2 10 16
557.500 126.2.GOOG4H1C557500 32.40 +8.10 +33.33% 1.88 34.000 35.3 6 3
560.000 126.2.GOOG4H1C560000 34.92 -1.55 -4.25% 1.99 31.500 32.9 2 52
562.500 126.2.GOOG4H1C562500 22.10 +22.10 NA 1.29 27.800 29.7 5 5
565.000 126.2.GOOG4H1C565000 30.63 -1.11 -3.50% 1.29 25.300 27.2 1 19
567.500 126.2.GOOG4H1C567500 22.60 -0.90 -3.83% 1.29 23.200 24.7 7 22
570.000 126.2.GOOG4H1C570000 20.00 +1.00 +5.26% 1.49 20.900 22.4 10 51
572.500 126.2.GOOG4H1C572500 22.20 +2.70 +13.85% 1.59 18.500 20 2 26
575.000 126.2.GOOG4H1C575000 14.10 -0.19 -1.33% 1.59 16.200 17.5 10 46
577.500 126.2.GOOG4H1C577500 12.80 -9.24 -41.92% 1.99 13.900 15.4 20 51
580.000 126.2.GOOG4H1C580000 12.92 +1.92 +17.45% 2.09 11.800 13 82 80
582.500 126.2.GOOG4H1C582500 7.64 -1.11 -12.69% 2.59 9.700 11 19 51
585.000 126.2.GOOG4H1C585000 8.70 +1.90 +27.94% 2.99 7.800 8.9 101 167
587.500 126.2.GOOG4H1C587500 7.30 +1.60 +28.07% 3.29 6.400 6.7 449 143
590.000 126.2.GOOG4H1C590000 5.70 +1.40 +32.56% 4.19 4.800 5.1 784 326
592.500 126.2.GOOG4H1C592500 4.20 +0.90 +27.27% 3.8 3.500 3.8 1,104 148
595.000 126.2.GOOG4H1C595000 3.10 +0.77 +33.05% 2.65 2.500 2.65 938 291
597.500 126.2.GOOG4H1C597500 2.00 +0.55 +37.93% 1.8 1.700 1.8 1,057 107
600.000 126.2.GOOG4H1C600000 1.15 +0.15 +15.00% 1.45 1.300 1.45 859 1,034
602.500 126.2.GOOG4H1C602500 0.95 +0.25 +35.71% 0.75 0.650 0.75 310 80
605.000 126.2.GOOG4H1C605000 0.68 +0.23 +51.11% 0.5 0.400 0.5 265 375
607.500 126.2.GOOG4H1C607500 0.25 -0.05 -16.67% 0.3 0.200 0.3 66 48
610.000 126.2.GOOG4H1C610000 0.20 unch unch 0.35 0.200 0.35 206 813
612.500 126.2.GOOG4H1C612500 0.25 -0.27 -51.92% 0.25 0.150 0.25 41 67
615.000 126.2.GOOG4H1C615000 0.15 +0.05 +50.00% 0.2 0.100 0.2 87 182
617.500 126.2.GOOG4H1C617500 0.10 +0.10 NA 0.1 0.050 0.1 11 11
620.000 126.2.GOOG4H1C620000 0.08 -0.02 -20.00% 0.1 0.050 0.1 9 211
622.500 126.2.GOOG4H1C622500 0.10 +0.10 NA 0.1 0.050 0.1 14 14
625.000 126.2.GOOG4H1C625000 0.06 +0.01 +20.00% 0.1 NA 0.1 21 105
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% 0.2 NA 0.2 64 89
632.500 126.2.GOOG4H1C632500 NA NA NA NA NA 0.2 NA NA
635.000 126.2.GOOG4H1C635000 0.10 -0.20 -66.67% 0.1 NA 0.1 2 105
640.000 126.2.GOOG4H1C640000 0.13 +0.03 +30.00% 0.2 NA 0.2 10 29
645.000 126.2.GOOG4H1C645000 0.80 +0.80 NA 0.1 NA 0.1 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 0.2 NA NA
660.000 126.2.GOOG4H1C660000 0.08 -0.33 -80.49% 0.2 NA 0.2 3 3
665.000 126.2.GOOG4H1C665000 0.25 +0.25 NA 0.2 NA 0.2 1 1
670.000 126.2.GOOG4H1C670000 0.20 +0.20 NA 0.2 NA 0.2 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 0.15 NA NA
480.000 126.2.GOOG4T1C480000 NA NA NA NA NA 0.15 NA NA
485.000 126.2.GOOG4T1C485000 NA NA NA NA NA 0.15 NA NA
490.000 126.2.GOOG4T1C490000 NA NA NA NA NA 0.15 NA NA
495.000 126.2.GOOG4T1C495000 0.20 -0.20 -50.00% 0.15 NA 0.15 1 1
500.000 126.2.GOOG4T1C500000 0.05 unch unch 0.05 NA 0.05 11 139
505.000 126.2.GOOG4T1C505000 2.67 -2.33 -46.60% 0.15 NA 0.15 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% 0.1 NA 0.1 1 88
520.000 126.2.GOOG4T1C520000 2.10 +0.85 +68.00% 0.15 NA 0.15 11 45
522.500 126.2.GOOG4T1C522500 0.25 -1.55 -86.11% 0.15 NA 0.15 32 47
525.000 126.2.GOOG4T1C525000 0.10 -0.15 -60.00% 0.15 NA 0.15 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% 0.2 NA 0.2 30 48
540.000 126.2.GOOG4T1C540000 0.05 -0.05 -50.00% 0.1 NA 0.1 50 141
542.500 126.2.GOOG4T1C542500 0.35 -0.16 -31.37% 0.2 NA 0.2 6 90
545.000 126.2.GOOG4T1C545000 0.54 -0.12 -18.18% 0.15 NA 0.15 2 130
547.500 126.2.GOOG4T1C547500 0.08 -0.51 -86.44% 0.15 NA 0.15 3 65
550.000 126.2.GOOG4T1C550000 0.09 -0.07 -43.75% 0.1 NA 0.1 80 714
552.500 126.2.GOOG4T1C552500 0.10 -0.55 -84.62% 0.15 0.050 0.15 4 68
555.000 126.2.GOOG4T1C555000 0.10 -0.10 -50.00% 0.15 NA 0.15 78 153
557.500 126.2.GOOG4T1C557500 0.12 -0.15 -55.56% 0.15 0.050 0.15 115 39
560.000 126.2.GOOG4T1C560000 0.16 -0.17 -51.52% 0.15 0.050 0.15 103 507
562.500 126.2.GOOG4T1C562500 0.29 -0.06 -17.14% 0.2 0.100 0.2 9 118
565.000 126.2.GOOG4T1C565000 0.20 -0.20 -50.00% 0.25 0.100 0.25 132 493
567.500 126.2.GOOG4T1C567500 0.35 -0.29 -45.31% 0.3 0.150 0.3 32 71
570.000 126.2.GOOG4T1C570000 0.30 -0.40 -57.14% 0.35 0.200 0.35 180 287
572.500 126.2.GOOG4T1C572500 0.40 -0.50 -55.56% 0.45 0.300 0.45 1,009 78
575.000 126.2.GOOG4T1C575000 0.49 -0.76 -60.80% 0.55 0.450 0.55 1,020 206
577.500 126.2.GOOG4T1C577500 0.65 -1.05 -61.76% 0.7 0.600 0.7 141 81
580.000 126.2.GOOG4T1C580000 0.90 -1.00 -52.63% 1.05 0.900 1.05 217 389
582.500 126.2.GOOG4T1C582500 1.65 -1.35 -45.00% 1.45 1.300 1.45 164 101
585.000 126.2.GOOG4T1C585000 2.10 -1.48 -41.34% 1.85 1.700 1.85 407 286
587.500 126.2.GOOG4T1C587500 2.85 -1.55 -35.23% 2.55 2.350 2.55 198 135
590.000 126.2.GOOG4T1C590000 3.30 -2.20 -40.00% 3.7 3.500 3.7 396 283
592.500 126.2.GOOG4T1C592500 5.00 -2.10 -29.58% 3.01 4.200 4.6 37 108
595.000 126.2.GOOG4T1C595000 5.70 -3.60 -38.71% 2.31 6.100 6.4 59 172
597.500 126.2.GOOG4T1C597500 10.80 +2.60 +31.71% 1.21 7.100 7.8 1 6
600.000 126.2.GOOG4T1C600000 10.30 -2.60 -20.16% 0.91 9.500 10 27 33
602.500 126.2.GOOG4T1C602500 NA NA NA NA 10.600 12.5 NA NA
605.000 126.2.GOOG4T1C605000 14.10 -3.40 -19.43% 0.21 12.800 14.3 3 9
607.500 126.2.GOOG4T1C607500 NA NA NA NA 14.900 17.4 NA NA
610.000 126.2.GOOG4T1C610000 21.10 +5.82 +38.09% 0.71 17.400 19.8 8 36
612.500 126.2.GOOG4T1C612500 NA NA NA NA 19.700 22.2 NA NA
615.000 126.2.GOOG4T1C615000 20.28 -15.52 -43.35% 0.71 22.200 24.8 4 6
617.500 126.2.GOOG4T1C617500 NA NA NA NA 25.700 26.9 NA NA
620.000 126.2.GOOG4T1C620000 28.70 -2.67 -8.51% 0.21 27.100 29.3 3 1
622.500 126.2.GOOG4T1C622500 NA NA NA NA 29.600 32.1 NA NA
625.000 126.2.GOOG4T1C625000 33.90 +33.90 NA 0.62 31.900 34.7 1 1
627.500 126.2.GOOG4T1C627500 NA NA NA NA 34.600 37.2 NA NA
630.000 126.2.GOOG4T1C630000 NA NA NA NA 37.100 39.7 NA NA
632.500 126.2.GOOG4T1C632500 NA NA NA NA 39.600 42.2 NA NA
635.000 126.2.GOOG4T1C635000 NA NA NA NA 42.000 44.7 NA NA
640.000 126.2.GOOG4T1C640000 58.16 +58.16 NA 0.62 47.100 49.7 10 10
645.000 126.2.GOOG4T1C645000 NA NA NA NA 52.000 54.9 NA NA
650.000 126.2.GOOG4T1C650000 NA NA NA NA 56.800 60 NA NA
655.000 126.2.GOOG4T1C655000 NA NA NA NA 62.100 65 NA NA
660.000 126.2.GOOG4T1C660000 NA NA NA NA 67.100 70 NA NA
665.000 126.2.GOOG4T1C665000 NA NA NA NA 73.000 74.8 NA NA
670.000 126.2.GOOG4T1C670000 NA NA NA NA 77.100 80 NA NA
675.000 126.2.GOOG4T1C675000 NA NA NA NA 81.300 85 NA NA
680.000 126.2.GOOG4T1C680000 NA NA NA NA 85.900 90 NA NA
685.000 126.2.GOOG4T1C685000 NA NA NA NA 90.800 95 NA NA
690.000 126.2.GOOG4T1C690000 NA NA NA NA 96.700 100 NA NA
695.000 126.2.GOOG4T1C695000 NA NA NA NA 101.700 104.9 NA NA
700.000 126.2.GOOG4T1C700000 NA NA NA NA 106.700 110.3 NA NA
710.000 126.2.GOOG4T1C710000 NA NA NA NA 116.100 120 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 2:29 PM ET