577.33 Up +5.73 +1.00%
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 111.500 112.8 NA NA
470.000 126.2.GOOG4I5C470000 NA NA NA NA 106.500 107.8 NA NA
475.000 126.2.GOOG4I5C475000 NA NA NA NA 101.500 102.8 NA NA
480.000 126.2.GOOG4I5C480000 NA NA NA NA 96.900 98.1 NA NA
485.000 126.2.GOOG4I5C485000 NA NA NA NA 91.500 92.8 NA NA
490.000 126.2.GOOG4I5C490000 NA NA NA NA 85.200 88.6 NA NA
495.000 126.2.GOOG4I5C495000 NA NA NA NA 81.500 82.8 NA NA
500.000 126.2.GOOG4I5C500000 82.70 +82.70 NA 0.37 76.400 77.7 2 2
505.000 126.2.GOOG4I5C505000 NA NA NA NA 71.900 72.8 NA NA
510.000 126.2.GOOG4I5C510000 NA NA NA NA 66.600 67.9 NA NA
515.000 126.2.GOOG4I5C515000 NA NA NA NA 61.900 62.8 NA NA
520.000 126.2.GOOG4I5C520000 49.65 +49.65 NA 0.57 56.600 57.9 3 3
525.000 126.2.GOOG4I5C525000 NA NA NA NA 51.600 52.9 NA NA
530.000 126.2.GOOG4I5C530000 40.40 +1.80 +4.66% 0.37 46.400 47.7 2 16
535.000 126.2.GOOG4I5C535000 NA NA NA NA 41.400 42.7 NA NA
537.500 126.2.GOOG4I5C537500 NA NA NA NA 39.100 40.1 NA NA
540.000 126.2.GOOG4I5C540000 30.29 +0.09 +0.30% 0.47 36.500 37.8 7 11
542.500 126.2.GOOG4I5C542500 30.20 +30.20 NA 0.27 34.100 35.1 11 6
545.000 126.2.GOOG4I5C545000 25.60 +25.60 NA 0.27 31.600 32.6 10 10
547.500 126.2.GOOG4I5C547500 26.00 +1.30 +5.26% 0.57 29.100 30.4 1 1
550.000 126.2.GOOG4I5C550000 25.60 +5.16 +25.24% 0.27 26.600 27.6 11 43
552.500 126.2.GOOG4I5C552500 17.50 +17.50 NA 0.97 24.700 25.8 1 1
555.000 126.2.GOOG4I5C555000 21.60 +1.35 +6.67% 0.77 22.300 23.1 20 20
557.500 126.2.GOOG4I5C557500 22.30 +3.90 +21.20% 0.37 19.200 20.2 1 4
560.000 126.2.GOOG4I5C560000 17.96 +5.26 +41.42% 0.47 16.800 17.8 30 36
562.500 126.2.GOOG4I5C562500 14.50 +3.87 +36.41% 0.57 14.600 15.4 19 31
565.000 126.2.GOOG4I5C565000 9.70 +1.90 +24.36% 0.87 12.100 13.2 32 105
567.500 126.2.GOOG4I5C567500 9.70 +3.40 +53.97% 0.97 9.900 10.8 223 299
570.000 126.2.GOOG4I5C570000 8.50 +3.00 +54.55% 1.37 7.900 8.7 204 177
572.500 126.2.GOOG4I5C572500 6.50 +2.30 +54.76% 1.77 6.200 6.6 333 203
575.000 126.2.GOOG4I5C575000 4.50 +1.50 +50.00% 2.37 4.300 4.7 1,228 269
577.500 126.2.GOOG4I5C577500 3.13 +0.98 +45.58% 3.3 2.950 3.3 988 155
580.000 126.2.GOOG4I5C580000 2.04 +0.64 +45.71% 2.2 2.100 2.2 970 709
582.500 126.2.GOOG4I5C582500 1.26 +0.30 +31.25% 1.35 1.200 1.35 725 211
585.000 126.2.GOOG4I5C585000 0.85 +0.15 +21.43% 0.8 0.700 0.8 844 313
587.500 126.2.GOOG4I5C587500 0.49 -0.01 -2.00% 0.55 0.450 0.55 234 240
590.000 126.2.GOOG4I5C590000 0.25 -0.05 -16.67% 0.35 0.250 0.35 227 438
592.500 126.2.GOOG4I5C592500 0.16 -0.08 -33.33% 0.25 0.100 0.25 46 112
595.000 126.2.GOOG4I5C595000 0.08 -0.12 -60.00% 0.15 0.050 0.15 179 318
597.500 126.2.GOOG4I5C597500 0.10 -0.11 -52.38% 0.15 0.050 0.15 18 55
600.000 126.2.GOOG4I5C600000 0.08 -0.04 -33.33% 0.1 0.050 0.1 17 243
602.500 126.2.GOOG4I5C602500 0.10 unch unch 0.1 0.050 0.1 1 23
605.000 126.2.GOOG4I5C605000 0.07 -0.03 -30.00% 0.1 0.050 0.1 51 90
607.500 126.2.GOOG4I5C607500 0.05 -0.07 -58.33% 0.1 NA 0.1 8 35
610.000 126.2.GOOG4I5C610000 0.09 -0.01 -10.00% 0.1 NA 0.1 8 34
612.500 126.2.GOOG4I5C612500 0.05 -0.20 -80.00% 0.15 NA 0.15 3 39
615.000 126.2.GOOG4I5C615000 0.20 -1.00 -83.33% 0.25 NA 0.25 64 72
617.500 126.2.GOOG4I5C617500 0.55 +0.55 NA 0.25 NA 0.25 1 7
620.000 126.2.GOOG4I5C620000 0.45 +0.45 NA 0.25 NA 0.25 5 11
622.500 126.2.GOOG4I5C622500 0.69 -1.62 -70.13% 0.25 NA 0.25 6 7
625.000 126.2.GOOG4I5C625000 NA NA NA NA NA 0.25 NA 1
627.500 126.2.GOOG4I5C627500 NA NA NA NA NA 0.25 NA NA
630.000 126.2.GOOG4I5C630000 0.35 +0.35 NA 0.25 NA 0.25 7 7
632.500 126.2.GOOG4I5C632500 0.38 -0.21 -35.59% 0.25 NA 0.25 6 8
635.000 126.2.GOOG4I5C635000 NA NA NA NA NA 0.25 NA NA
640.000 126.2.GOOG4I5C640000 NA NA NA NA NA 0.25 NA NA
645.000 126.2.GOOG4I5C645000 NA NA NA NA NA 0.25 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 0.25 NA NA
660.000 126.2.GOOG4I5C660000 NA NA NA NA NA 0.25 NA NA
665.000 126.2.GOOG4I5C665000 NA NA NA NA NA 0.25 NA NA
670.000 126.2.GOOG4I5C670000 NA NA NA NA NA 0.25 NA NA
675.000 126.2.GOOG4I5C675000 NA NA NA NA NA 0.25 NA NA
680.000 126.2.GOOG4I5C680000 0.10 +0.10 NA 0.25 NA 0.25 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 0.25 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 0.09 -0.01 -10.00% 0.15 NA 0.15 3 178
535.000 126.2.GOOG4U5C535000 0.15 -0.20 -57.14% 0.15 NA 0.15 20 52
537.500 126.2.GOOG4U5C537500 0.20 -0.03 -13.04% 0.2 NA 0.2 1 23
540.000 126.2.GOOG4U5C540000 0.09 -0.11 -55.00% 0.15 NA 0.15 50 124
542.500 126.2.GOOG4U5C542500 0.08 -0.17 -68.00% 0.1 NA 0.1 3 69
545.000 126.2.GOOG4U5C545000 0.06 -0.29 -82.86% 0.1 NA 0.1 3 137
547.500 126.2.GOOG4U5C547500 0.05 -0.39 -88.64% 0.15 0.050 0.15 33 91
550.000 126.2.GOOG4U5C550000 0.10 -0.45 -81.82% 0.15 0.050 0.15 169 232
552.500 126.2.GOOG4U5C552500 0.13 -0.58 -81.69% 0.15 0.050 0.15 106 95
555.000 126.2.GOOG4U5C555000 0.16 -0.67 -80.72% 0.2 0.100 0.2 165 323
557.500 126.2.GOOG4U5C557500 0.20 -1.06 -84.13% 0.25 0.150 0.25 297 200
560.000 126.2.GOOG4U5C560000 0.29 -1.00 -77.52% 0.3 0.200 0.3 542 378
562.500 126.2.GOOG4U5C562500 0.35 -1.60 -82.05% 0.4 0.300 0.4 651 269
565.000 126.2.GOOG4U5C565000 0.46 -2.09 -81.96% 0.55 0.450 0.55 409 608
567.500 126.2.GOOG4U5C567500 0.68 -2.20 -76.39% 0.85 0.700 0.85 314 229
570.000 126.2.GOOG4U5C570000 1.20 -2.80 -70.00% 1.15 1.050 1.15 583 382
572.500 126.2.GOOG4U5C572500 1.75 -4.37 -71.41% 1.6 1.450 1.6 100 181
575.000 126.2.GOOG4U5C575000 2.50 -3.90 -60.94% 2.6 2.350 2.6 484 173
577.500 126.2.GOOG4U5C577500 3.34 -5.26 -61.16% 3.43 3.400 3.6 141 32
580.000 126.2.GOOG4U5C580000 5.00 -6.46 -56.37% 2.53 4.800 5.2 81 97
582.500 126.2.GOOG4U5C582500 9.40 -2.92 -23.70% 1.73 6.400 6.9 3 104
585.000 126.2.GOOG4U5C585000 9.00 -7.05 -43.93% 1.53 8.200 9.2 19 136
587.500 126.2.GOOG4U5C587500 18.00 +7.38 +69.49% 1.13 10.400 11.3 11 26
590.000 126.2.GOOG4U5C590000 16.30 -3.66 -18.34% 1.03 12.700 13.7 11 22
592.500 126.2.GOOG4U5C592500 12.90 -18.40 -58.79% 0.53 14.900 15.7 3 8
595.000 126.2.GOOG4U5C595000 29.90 +29.90 NA 0.93 17.600 18.6 3 6
597.500 126.2.GOOG4U5C597500 18.70 +18.70 NA 0.73 20.100 20.9 2 1
600.000 126.2.GOOG4U5C600000 26.00 -4.28 -14.13% 0.73 22.600 23.4 3 14
602.500 126.2.GOOG4U5C602500 23.80 +23.80 NA 1.13 25.000 26.3 4 4
605.000 126.2.GOOG4U5C605000 NA NA NA NA 27.500 28.8 NA 5
607.500 126.2.GOOG4U5C607500 44.10 +44.10 NA 1.13 30.000 31.3 11 11
610.000 126.2.GOOG4U5C610000 32.82 +32.82 NA 1.13 32.500 33.8 4 2
612.500 126.2.GOOG4U5C612500 NA NA NA NA 35.000 36.3 NA NA
615.000 126.2.GOOG4U5C615000 NA NA NA NA 37.300 38.6 NA NA
617.500 126.2.GOOG4U5C617500 NA NA NA NA 38.900 42.1 NA NA
620.000 126.2.GOOG4U5C620000 NA NA NA NA 42.300 43.6 NA NA
622.500 126.2.GOOG4U5C622500 51.30 +51.30 NA 1.03 44.900 46.2 8 NA
625.000 126.2.GOOG4U5C625000 NA NA NA NA 47.300 48.6 NA NA
627.500 126.2.GOOG4U5C627500 NA NA NA NA 49.800 51.1 NA NA
630.000 126.2.GOOG4U5C630000 NA NA NA NA 52.300 53.6 NA NA
632.500 126.2.GOOG4U5C632500 NA NA NA NA 54.900 56.2 NA NA
635.000 126.2.GOOG4U5C635000 NA NA NA NA 57.400 58.7 NA NA
640.000 126.2.GOOG4U5C640000 NA NA NA NA 62.400 63.7 NA NA
645.000 126.2.GOOG4U5C645000 NA NA NA NA 67.300 68.6 NA NA
650.000 126.2.GOOG4U5C650000 NA NA NA NA 72.400 73.7 NA NA
655.000 126.2.GOOG4U5C655000 NA NA NA NA 77.000 77.9 NA NA
660.000 126.2.GOOG4U5C660000 NA NA NA NA 82.000 83.3 NA NA
665.000 126.2.GOOG4U5C665000 NA NA NA NA 87.300 88.6 NA NA
670.000 126.2.GOOG4U5C670000 NA NA NA NA 92.400 93.7 NA NA
675.000 126.2.GOOG4U5C675000 NA NA NA NA 97.300 98.5 NA NA
680.000 126.2.GOOG4U5C680000 NA NA NA NA 102.400 103.5 NA NA
685.000 126.2.GOOG4U5C685000 NA NA NA NA 107.400 108.7 NA NA
690.000 126.2.GOOG4U5C690000 NA NA NA NA 112.400 113.7 NA NA
695.000 126.2.GOOG4U5C695000 NA NA NA NA 117.400 118.7 NA NA
700.000 126.2.GOOG4U5C700000 NA NA NA NA 122.400 123.7 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 10:11 PM ET