Skip to search.
 TSX Down0.12% TSX Ventures 0.00%

Google Inc. (GOOG)

-NasdaqGS

873.07 Down 9.72(1.10%) 10:17AM EDT - Nasdaq Real Time Price

Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Aug 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015
Call OptionsExpire at close Friday, 17 January, 2014
StrikeSymbolLastChgBidAskVolOpen Int
285.00GOOG140118C00285000565.30 0.00587.30590.803112
290.00GOOG140118C00290000593.10 0.00582.30585.70187
295.00GOOG140118C00295000588.10 0.00577.30580.90149
300.00GOOG140118C00300000519.70 0.00571.30574.703108
305.00GOOG140118C00305000451.80 0.00567.40570.70032
310.00GOOG140118C00310000573.40 0.00561.30564.80190
315.00GOOG140118C00315000535.50 0.00557.20560.40330
320.00GOOG140118C00320000569.70 0.00552.40555.80154
325.00GOOG140118C00325000494.80 0.00546.90550.00323
330.00GOOG140118C00330000555.72 0.00543.00546.00157
335.00GOOG140118C00335000481.10 0.00536.50539.80516
340.00GOOG140118C00340000531.80 0.00532.10535.8010100
345.00GOOG140118C00345000461.00 0.00527.10530.6056
350.00GOOG140118C00350000549.70 0.00521.90525.201122
355.00GOOG140118C00355000450.90 0.00517.50521.10517
360.00GOOG140118C00360000477.10 0.00512.10515.60048
365.00GOOG140118C00365000420.30 0.00507.10510.70015
370.00GOOG140118C00370000419.02 0.00502.40506.00032
375.00GOOG140118C00375000459.20 0.00497.60501.40012
380.00GOOG140118C00380000477.30 0.00492.70496.30133
385.00GOOG140118C00385000418.50 0.00487.30490.8008
390.00GOOG140118C00390000390.72 0.00482.30485.80117
395.00GOOG140118C00395000438.40 0.00476.20480.00013
400.00GOOG140118C00400000482.90 0.00472.80476.201469
405.00GOOG140118C00405000470.90 0.00467.50471.001016
410.00GOOG140118C00410000411.20 0.00462.90466.001013
415.00GOOG140118C00415000365.96 0.00457.60461.0011
420.00GOOG140118C00420000404.50 0.00452.70456.0006
430.00GOOG140118C00430000270.00 0.00443.10446.70032
435.00GOOG140118C00435000366.58 0.00438.40441.4035
440.00GOOG140118C00440000383.00 0.00432.90435.80034
445.00GOOG140118C00445000324.30 0.00428.20431.4001
450.00GOOG140118C00450000427.15 0.00423.10425.90233
455.00GOOG140118C00455000368.70 0.00418.70422.0005
460.00GOOG140118C00460000283.50 0.00412.90416.00038
465.00GOOG140118C00465000360.37 0.00408.00410.901534
470.00GOOG140118C00470000368.40 0.00403.90406.70016
475.00GOOG140118C00475000382.80 0.00398.70401.801013
480.00GOOG140118C00480000399.00 0.00392.30395.50122
485.00GOOG140118C00485000183.00 0.00388.30391.1004
490.00GOOG140118C00490000389.30 0.00384.10387.00117
495.00GOOG140118C00495000204.20 0.00378.20381.3009
500.00GOOG140118C00500000375.60Down 12.80374.10377.202149
505.00GOOG140118C00505000266.31 0.00368.50371.4001
510.00GOOG140118C00510000295.16 0.00363.30366.50025
520.00GOOG140118C00520000302.00 0.00353.40356.70119
525.00GOOG140118C00525000343.10 0.00348.60351.801020
530.00GOOG140118C00530000316.85 0.00343.10346.40228
535.00GOOG140118C00535000210.00 0.00339.10342.0001
540.00GOOG140118C00540000334.40 0.00334.10337.20714
545.00GOOG140118C00545000368.50 0.00328.20331.701025
550.00GOOG140118C00550000334.50 0.00324.40327.402163
555.00GOOG140118C00555000357.30 0.00318.70321.701034
560.00GOOG140118C00560000263.00 0.00314.70317.80287
565.00GOOG140118C00565000212.44 0.00309.90312.9017
570.00GOOG140118C00570000348.20 0.00305.60308.80198
575.00GOOG140118C00575000218.90 0.00300.20303.30121
580.00GOOG140118C00580000268.70 0.00296.00299.202101
585.00GOOG140118C00585000262.00 0.00290.70293.60124
590.00GOOG140118C00590000298.40 0.00285.70289.004165
595.00GOOG140118C00595000182.00 0.00280.90284.10119
600.00GOOG140118C00600000294.50 0.00276.60280.001193
605.00GOOG140118C00605000255.97 0.00271.90275.00118
610.00GOOG140118C00610000273.50 0.00267.30270.302191
615.00GOOG140118C00615000294.14 0.00261.20264.50139
620.00GOOG140118C00620000210.10 0.00257.90261.006103
625.00GOOG140118C00625000192.00 0.00252.00255.20129
625.00GOOG7140118C00625000291.10 0.00252.80256.5038
630.00GOOG140118C00630000278.10 0.00248.80251.702116
630.00GOOG7140118C00630000198.10 0.00248.90252.3003
635.00GOOG140118C00635000186.40 0.00243.50246.4048
640.00GOOG140118C00640000246.60 0.00238.30241.402230
645.00GOOG140118C00645000275.40 0.00233.50236.60237
650.00GOOG140118C00650000265.00 0.00229.50232.602303
650.00GOOG7140118C00650000179.00 0.00229.40233.0005
655.00GOOG140118C00655000233.04 0.00225.80228.00734
655.00GOOG7140118C00655000136.40 0.00225.30229.1011
660.00GOOG140118C00660000260.00 0.00220.60223.40185
660.00GOOG7140118C00660000148.00 0.00219.20222.70010
665.00GOOG140118C00665000189.50 0.00215.70218.60158
665.00GOOG7140118C00665000221.00 0.00215.80219.3055
670.00GOOG140118C00670000226.90 0.00211.60214.005143
670.00GOOG7140118C00670000210.60 0.00211.00214.3011
675.00GOOG140118C00675000237.97 0.00207.60210.001145
675.00GOOG7140118C00675000206.10 0.00207.50211.00111
680.00GOOG140118C00680000211.10 0.00202.20205.004165
680.00GOOG7140118C00680000201.70 0.00202.40205.7012
685.00GOOG140118C00685000228.88 0.00198.80201.10167
690.00GOOG140118C00690000221.90 0.00194.10196.801239
690.00GOOG7140118C00690000141.60 0.00193.80197.001010
695.00GOOG140118C00695000204.00 0.00190.20192.40161
700.00GOOG140118C00700000200.00 0.00185.40188.0011869
700.00GOOG7140118C00700000202.00 0.00185.90188.90316
705.00GOOG140118C00705000192.88 0.00181.80184.001256
705.00GOOG7140118C0070500093.50 0.00180.10183.4011
710.00GOOG140118C00710000211.10 0.00176.80179.406203
715.00GOOG140118C00715000200.00 0.00172.60175.00573
715.00GOOG7140118C00715000177.00 0.00172.40175.9012
720.00GOOG140118C00720000182.61 0.00168.10171.001287
720.00GOOG7140118C00720000122.40 0.00167.70171.1001
725.00GOOG140118C00725000196.00 0.00164.60167.001184
725.00GOOG7140118C0072500092.00 0.00163.70167.001010
730.00GOOG140118C00730000168.00 0.00160.30162.5041,920
730.00GOOG7140118C00730000173.00 0.00160.10163.30239
735.00GOOG140118C0073500094.00 0.00155.50158.001131
740.00GOOG140118C00740000186.40 0.00152.10154.501817
745.00GOOG140118C00745000175.00 0.00148.20150.302094
750.00GOOG140118C00750000146.00Down 9.10144.00145.9011,192
750.00GOOG7140118C00750000153.90 0.00144.40146.3028
755.00GOOG140118C00755000159.40 0.00140.10142.109657
760.00GOOG140118C00760000147.40 0.00136.00138.7021,147
760.00GOOG7140118C00760000145.70 0.00136.50138.601262
765.00GOOG140118C00765000171.00 0.00131.80133.8010166
765.00GOOG7140118C0076500057.00 0.00132.60134.5011
770.00GOOG140118C00770000134.00 0.00128.10130.401497
770.00GOOG7140118C0077000058.30 0.00128.80130.9011
775.00GOOG140118C00775000134.73 0.00124.30126.6011,627
775.00GOOG7140118C0077500074.55 0.00125.20127.2044
780.00GOOG140118C00780000128.96 0.00121.50123.402436
780.00GOOG7140118C0078000080.30 0.00121.40123.40411
785.00GOOG140118C00785000131.58 0.00117.20119.40279
785.00GOOG7140118C0078500072.20 0.00117.10119.6055
790.00GOOG140118C00790000124.00 0.00114.20116.101197
790.00GOOG7140118C00790000137.50 0.00114.40116.10113
795.00GOOG140118C00795000135.80 0.00110.90112.901482
795.00GOOG7140118C0079500070.20 0.00109.70111.40577
800.00GOOG140118C00800000108.30Down 8.40108.30109.30156,907
800.00GOOG7140118C00800000118.00 0.00107.30109.302086
805.00GOOG140118C00805000128.90 0.00104.00106.002195
805.00GOOG7140118C00805000131.70 0.00104.00105.8066
810.00GOOG140118C00810000109.45 0.0099.70101.406280
810.00GOOG7140118C00810000128.00 0.00100.60102.50221
815.00GOOG140118C0081500096.10Down 30.0396.9098.103304
820.00GOOG140118C00820000105.29 0.0094.1095.502926
820.00GOOG7140118C00820000104.40 0.0094.2095.50252
825.00GOOG140118C00825000109.30 0.0090.6091.901327
825.00GOOG7140118C00825000119.90 0.0090.7092.1019
830.00GOOG140118C0083000089.01Down 6.8987.7089.2031,088
830.00GOOG7140118C00830000112.00 0.0087.7089.10119
835.00GOOG140118C00835000110.00 0.0084.9086.301111
835.00GOOG7140118C0083500064.68 0.0085.1086.50117
840.00GOOG140118C0084000091.00 0.0081.9083.402852
840.00GOOG7140118C0084000094.60 0.0081.9083.20254
845.00GOOG140118C0084500086.30 0.0079.2080.5010160
845.00GOOG7140118C0084500099.80 0.0079.2080.5033
850.00GOOG140118C0085000086.00 0.0076.2077.50321,026
850.00GOOG7140118C0085000084.00 0.0076.0077.20218
855.00GOOG140118C0085500080.00 0.0073.8075.40595
860.00GOOG140118C0086000072.20Down 7.9070.5071.601492
860.00GOOG7140118C0086000097.20 0.0071.0072.105356
865.00GOOG140118C0086500073.27 0.0068.1069.401106
865.00GOOG7140118C0086500093.50 0.0068.6069.80211
870.00GOOG140118C0087000073.50 0.0065.7067.301211
870.00GOOG7140118C0087000087.90 0.0066.0067.40132
875.00GOOG140118C0087500070.00 0.0063.1064.304982
875.00GOOG7140118C0087500065.00Down 1.9063.4064.50123
880.00GOOG140118C0088000061.40Down 5.9761.0061.9061,553
880.00GOOG7140118C0088000078.00 0.0060.8061.90215
885.00GOOG140118C0088500064.20 0.0058.5059.7010108
885.00GOOG7140118C0088500066.50 0.0058.8059.80732
890.00GOOG140118C0089000062.34 0.0055.9057.1079304
890.00GOOG7140118C0089000065.10 0.0056.4057.40431
895.00GOOG140118C0089500059.00 0.0053.4054.501171
895.00GOOG7140118C0089500069.90 0.0053.7054.60438
900.00GOOG140118C0090000052.50Down 5.1651.8052.80207,401
900.00GOOG7140118C0090000054.70Down 3.8051.8052.60173
905.00GOOG140118C0090500056.90 0.0049.7050.806216
905.00GOOG7140118C0090500057.10 0.0050.0051.001225
910.00GOOG140118C0091000054.20 0.0047.4048.6028438
910.00GOOG7140118C0091000055.00 0.0048.0048.901054
915.00GOOG140118C0091500052.20 0.0045.8047.102590
915.00GOOG7140118C0091500053.91 0.0045.2046.90126
920.00GOOG140118C0092000045.10Down 3.4043.8045.1021753
920.00GOOG7140118C0092000044.55Down 11.9543.6044.90246
925.00GOOG140118C0092500047.25 0.0042.0043.004509
925.00GOOG7140118C0092500052.00 0.0042.0043.001630
930.00GOOG140118C0093000045.54 0.0040.3041.4024485
930.00GOOG7140118C0093000052.30 0.0040.2041.40136
935.00GOOG140118C0093500047.30 0.0038.5039.602172
935.00GOOG7140118C0093500052.20 0.0038.6039.701040
940.00GOOG140118C0094000042.60 0.0036.3037.502231
940.00GOOG7140118C0094000042.30 0.0036.8038.10117
945.00GOOG140118C0094500043.50 0.0035.0036.203110
950.00GOOG140118C0095000035.00Down 3.0033.7034.806878
950.00GOOG7140118C0095000038.10 0.0033.4034.30853
955.00GOOG140118C0095500040.00 0.0032.2033.40274
955.00GOOG7140118C0095500044.20 0.0032.2033.4033
960.00GOOG140118C0096000033.63 0.0030.8031.904302
960.00GOOG7140118C0096000043.90 0.0031.0031.8014
965.00GOOG140118C0096500036.70 0.0029.5030.402172
965.00GOOG7140118C0096500028.80 0.0029.5030.3022
970.00GOOG140118C0097000032.80 0.0028.2029.2013531
970.00GOOG7140118C0097000037.60 0.0028.3029.30118
975.00GOOG140118C0097500031.65 0.0027.0027.902278
975.00GOOG7140118C0097500030.50 0.0027.0027.8055
980.00GOOG140118C0098000028.30 0.0025.5026.502240
980.00GOOG7140118C0098000039.40 0.0025.7026.6036
985.00GOOG140118C0098500030.80 0.0024.5025.30290
985.00GOOG7140118C0098500035.30 0.0024.6025.4045
990.00GOOG140118C0099000025.80 0.0023.4024.302184
990.00GOOG7140118C0099000029.30 0.0023.3024.2078
995.00GOOG140118C0099500024.50 0.0022.3023.303240
995.00GOOG7140118C0099500026.40 0.0022.4023.40131
1,000.00GOOG140118C0100000022.00Down 2.7021.0022.0021,916
1,000.00GOOG7140118C0100000028.90 0.0021.3022.10138
1,010.00GOOG140118C0101000020.00Down 4.5019.3020.004465
1,010.00GOOG7140118C0101000023.80 0.0019.3020.001220
1,020.00GOOG140118C0102000021.12 0.0017.5018.4032255
1,020.00GOOG7140118C0102000029.40 0.0017.4018.40119
1,030.00GOOG140118C0103000018.50 0.0015.7016.601715
1,030.00GOOG7140118C0103000022.87 0.0015.9016.70196
1,040.00GOOG140118C0104000017.60 0.0014.1015.0014269
1,050.00GOOG140118C0105000015.00 0.0013.0013.706412
1,060.00GOOG140118C0106000015.30 0.0011.7012.4010342
1,070.00GOOG140118C0107000013.50 0.0010.3011.203238
1,080.00GOOG140118C0108000012.60 0.009.5010.202207
1,090.00GOOG140118C0109000011.50 0.008.409.202228
1,100.00GOOG140118C011000009.50 0.007.808.502334
1,110.00GOOG140118C011100007.70 0.005.909.00272
1,120.00GOOG140118C011200008.00 0.006.408.202051
1,130.00GOOG140118C011300006.70 0.005.807.802482
1,140.00GOOG140118C011400009.70 0.005.206.70379
1,150.00GOOG140118C011500005.00 0.004.606.8013430
1,160.00GOOG140118C011600007.10 0.004.106.00826
1,170.00GOOG140118C011700005.30 0.003.605.803106
1,180.00GOOG140118C011800004.50 0.002.455.405386
1,190.00GOOG140118C011900004.40 0.003.005.00521
1,200.00GOOG140118C012000003.70 0.002.254.0027296
1,360.00GOOG140118C013600000.90 0.000.701.00417
Put OptionsExpire at close Friday, 17 January, 2014
StrikeSymbolLastChgBidAskVolOpen Int
285.00GOOG140118P002850000.10 0.00N/A0.30140371
290.00GOOG140118P002900000.15 0.00N/A0.301086
295.00GOOG140118P002950000.15 0.00N/A0.352492
300.00GOOG140118P003000000.17 0.00N/A0.30100813
305.00GOOG140118P003050000.11 0.00N/A0.359260
310.00GOOG140118P003100000.15 0.000.100.35151,318
315.00GOOG140118P003150000.17 0.00N/A0.35200264
320.00GOOG140118P003200000.18 0.000.050.3561,087
325.00GOOG140118P003250000.26 0.00N/A0.35855
330.00GOOG140118P003300000.35 0.000.100.3526540
335.00GOOG140118P003350000.27 0.00N/A0.402554
340.00GOOG140118P003400000.35 0.00N/A0.404256
345.00GOOG140118P003450000.35 0.00N/A0.403134
350.00GOOG140118P003500000.05 0.000.050.452245
355.00GOOG140118P003550000.45 0.00N/A0.50120
360.00GOOG140118P003600001.15 0.00N/A0.550171
365.00GOOG140118P003650000.35Down 0.20N/A0.60112
370.00GOOG140118P003700000.25 0.000.050.651791
375.00GOOG140118P003750000.40 0.000.050.65133
380.00GOOG140118P003800000.40 0.000.050.751112
385.00GOOG140118P003850000.30 0.000.100.75143
390.00GOOG140118P003900000.30 0.000.050.8510194
395.00GOOG140118P003950000.80 0.000.050.90121
400.00GOOG140118P004000000.75 0.000.300.9517688
405.00GOOG140118P004050000.35 0.000.051.05155
410.00GOOG140118P004100000.70 0.000.051.101208
415.00GOOG140118P004150000.45 0.000.051.20159
420.00GOOG140118P004200000.45 0.000.351.302203
425.00GOOG140118P004250000.50 0.000.151.40365
430.00GOOG140118P004300000.60 0.000.201.501252
435.00GOOG140118P004350000.90 0.000.051.551103
440.00GOOG140118P004400001.30 0.000.151.7040184
445.00GOOG140118P004450001.55 0.000.051.751359
450.00GOOG140118P004500000.64 0.000.251.9023551
455.00GOOG140118P004550000.65 0.000.051.95294
460.00GOOG140118P004600000.85 0.000.552.054162
465.00GOOG140118P004650001.60 0.000.052.15166
470.00GOOG140118P004700000.70 0.000.052.251123
475.00GOOG140118P004750001.00 0.000.252.301492
480.00GOOG140118P004800000.75 0.000.252.304260
485.00GOOG140118P004850002.11 0.000.052.40188
490.00GOOG140118P004900001.10 0.000.352.402234
495.00GOOG140118P004950001.10 0.000.152.501791
500.00GOOG140118P005000001.05 0.000.802.00111,908
505.00GOOG140118P005050000.95 0.00N/A2.60495
510.00GOOG140118P005100001.37 0.000.052.602145
515.00GOOG140118P005150001.15 0.000.052.70443
520.00GOOG140118P005200001.40 0.000.202.801237
525.00GOOG140118P005250001.20 0.000.102.9010702
530.00GOOG140118P005300001.36 0.000.203.0010192
535.00GOOG140118P005350001.60 0.000.303.10166
540.00GOOG140118P005400001.23 0.000.553.2010270
545.00GOOG140118P005450002.10 0.000.503.302488
550.00GOOG140118P005500002.14 0.001.002.6021,480
555.00GOOG140118P005550002.52 0.000.753.60279
560.00GOOG140118P005600002.40 0.000.903.706415
565.00GOOG140118P005650004.90 0.001.053.901199
570.00GOOG140118P005700002.35 0.001.204.002204
575.00GOOG140118P005750002.35 0.001.354.202250
580.00GOOG140118P005800002.60 0.001.954.402487
585.00GOOG140118P005850006.50 0.001.653.808106
590.00GOOG140118P005900004.00 0.001.804.802591
595.00GOOG140118P005950003.40 0.002.055.0025162
600.00GOOG140118P006000003.10 0.002.153.8072,202
605.00GOOG140118P006050003.80 0.002.204.607149
610.00GOOG140118P006100004.00 0.002.354.804495
615.00GOOG140118P006150005.27 0.002.605.90186
620.00GOOG140118P006200004.50 0.003.206.001475
625.00GOOG140118P006250004.50 0.003.205.204208
625.00GOOG7140118P0062500010.30 0.003.206.7011
630.00GOOG140118P006300005.10 0.003.405.901627
635.00GOOG140118P006350009.20 0.003.806.2010169
635.00GOOG7140118P006350009.40 0.003.807.4012
640.00GOOG140118P006400005.00 0.004.306.507265
640.00GOOG7140118P006400004.90 0.004.107.8013
645.00GOOG140118P006450005.20 0.005.507.805121
645.00GOOG7140118P006450005.20 0.004.408.10111
650.00GOOG140118P006500006.80 0.005.807.205834
650.00GOOG7140118P006500005.40 0.004.908.50117
655.00GOOG140118P006550006.50 0.006.207.603206
655.00GOOG7140118P006550005.80 0.006.507.50110
660.00GOOG140118P006600006.80 0.006.208.803349
660.00GOOG7140118P006600007.60 0.006.907.901021
665.00GOOG140118P006650006.60 0.006.109.005267
665.00GOOG7140118P0066500013.20 0.006.309.5011
670.00GOOG140118P006700007.40 0.006.409.503244
670.00GOOG7140118P006700008.20 0.007.808.801030
675.00GOOG140118P006750008.27 0.008.009.3022,721
675.00GOOG7140118P006750008.90 0.008.309.4010101
680.00GOOG140118P006800008.20 0.007.609.8032,675
680.00GOOG7140118P006800009.40 0.008.709.801050
685.00GOOG140118P006850008.60 0.008.9011.004568
685.00GOOG7140118P006850009.90 0.009.2010.301011
690.00GOOG140118P006900008.70 0.009.5010.906346
690.00GOOG7140118P0069000010.40 0.009.8011.001010
695.00GOOG140118P006950009.50 0.0010.1011.403183
695.00GOOG7140118P0069500010.90 0.009.2012.801010
700.00GOOG140118P0070000011.00 0.0010.6012.10221,432
700.00GOOG7140118P0070000011.00 0.009.6013.601055
705.00GOOG140118P0070500010.10 0.0011.9012.707176
705.00GOOG7140118P0070500028.20 0.0012.0012.6008
710.00GOOG140118P0071000010.90 0.0012.4013.303523
715.00GOOG140118P0071500011.30 0.0013.4014.104198
715.00GOOG7140118P0071500023.00 0.0013.4014.9011
720.00GOOG140118P0072000013.50 0.0013.9014.805356
720.00GOOG7140118P0072000013.50 0.0014.2014.9011
725.00GOOG140118P0072500014.44 0.0014.9015.601350
725.00GOOG7140118P0072500011.70 0.0014.9015.602323
730.00GOOG140118P0073000014.20 0.0015.6016.4011,827
735.00GOOG140118P0073500014.10 0.0016.6017.3042326
740.00GOOG140118P0074000017.75Up 0.3517.3018.2012,580
740.00GOOG7140118P0074000038.80 0.0017.6018.2001
745.00GOOG140118P0074500015.30 0.0018.4019.102237
745.00GOOG7140118P0074500030.30 0.0018.6019.5011
750.00GOOG140118P0075000018.10 0.0019.4020.00364,000
750.00GOOG7140118P0075000018.70 0.0019.6020.20323
755.00GOOG140118P0075500020.90 0.0020.6021.304880
755.00GOOG7140118P0075500033.30 0.0020.7021.3011
760.00GOOG140118P0076000018.00 0.0021.8022.502292
760.00GOOG7140118P0076000035.00 0.0021.8022.4011
765.00GOOG140118P0076500019.50 0.0022.9023.602206
765.00GOOG7140118P0076500036.70 0.0022.9023.6011
770.00GOOG140118P0077000020.50 0.0023.9024.802216
770.00GOOG7140118P0077000021.60 0.0024.1024.8017
775.00GOOG140118P0077500021.00 0.0025.2026.005251
780.00GOOG140118P0078000027.00Up 3.4026.7027.501270
780.00GOOG7140118P0078000021.60 0.0026.7027.4019
785.00GOOG140118P0078500025.90 0.0028.1028.701183
785.00GOOG7140118P0078500044.20 0.0028.0028.7011
790.00GOOG140118P0079000024.70 0.0029.4030.1037121
790.00GOOG7140118P0079000058.50 0.0029.4030.10026
795.00GOOG140118P0079500026.40 0.0030.8031.604255
795.00GOOG7140118P0079500067.70 0.0030.8031.5006
800.00GOOG140118P0080000032.50Up 2.7032.5033.3032,306
800.00GOOG7140118P0080000031.20 0.0032.4033.30130
805.00GOOG140118P0080500029.10 0.0034.0034.80257
805.00GOOG7140118P0080500026.33 0.0034.1034.8021
810.00GOOG140118P0081000031.38 0.0035.5036.4031,035
810.00GOOG7140118P0081000051.63 0.0035.7036.501012
815.00GOOG140118P0081500034.20 0.0037.3038.2015364
815.00GOOG7140118P0081500028.70 0.0037.9038.8038
820.00GOOG140118P0082000038.80Up 2.4739.2039.9041,551
820.00GOOG7140118P0082000043.90 0.0039.3039.90683
825.00GOOG140118P0082500035.40 0.0041.0041.802121
825.00GOOG7140118P0082500032.70 0.0041.2042.0026
830.00GOOG140118P0083000039.68 0.0043.3044.3041,232
830.00GOOG7140118P0083000034.20 0.0043.0044.00284
835.00GOOG140118P0083500038.50 0.0044.9045.905170
835.00GOOG7140118P0083500032.20 0.0045.0045.701018
840.00GOOG140118P0084000043.30 0.0046.6047.9051,918
840.00GOOG7140118P0084000047.93 0.0046.9047.90274
845.00GOOG140118P0084500042.20 0.0049.1049.901042
845.00GOOG7140118P0084500059.69 0.0048.8050.101323
850.00GOOG140118P0085000051.10Up 3.6550.9052.0011,453
850.00GOOG7140118P0085000038.80 0.0051.1051.90711
855.00GOOG140118P0085500049.40 0.0053.5054.60296
855.00GOOG7140118P0085500043.60 0.0053.6054.603135
860.00GOOG140118P0086000055.38Up 1.3055.6056.70193
860.00GOOG7140118P0086000043.50 0.0056.0056.70119
865.00GOOG140118P0086500049.70 0.0058.5059.70225
865.00GOOG7140118P0086500051.00 0.0058.1059.101010
870.00GOOG140118P0087000058.20 0.0061.0062.001118
870.00GOOG7140118P0087000046.10 0.0060.8061.6044
875.00GOOG140118P0087500054.60 0.0063.3064.202148
875.00GOOG7140118P0087500061.89 0.0063.2064.1045
880.00GOOG140118P0088000059.80 0.0065.3066.404310
880.00GOOG7140118P0088000064.00 0.0065.7066.50126
885.00GOOG140118P0088500062.60 0.0068.0069.10440
885.00GOOG7140118P0088500055.20 0.0068.6069.40137
890.00GOOG140118P0089000064.41 0.0070.8072.0077254
890.00GOOG7140118P0089000065.11 0.0070.8071.80213
895.00GOOG140118P0089500071.30 0.0073.6074.80539
895.00GOOG7140118P0089500059.60 0.0073.8074.60127
900.00GOOG140118P0090000070.00 0.0076.3077.503391
900.00GOOG7140118P0090000070.24 0.0077.2078.2027
905.00GOOG140118P0090500066.20 0.0079.2080.40131
905.00GOOG7140118P0090500065.80 0.0079.7080.60130
910.00GOOG140118P0091000066.00 0.0082.1083.4089244
910.00GOOG7140118P0091000067.80 0.0082.3083.30110
915.00GOOG140118P0091500077.00 0.0085.2086.40129
915.00GOOG7140118P0091500068.90 0.0085.6086.80111
920.00GOOG140118P0092000085.47 0.0088.1089.501152
920.00GOOG7140118P0092000070.00 0.0088.6089.802530
925.00GOOG140118P0092500067.96 0.0091.3092.702245
925.00GOOG7140118P0092500075.40 0.0091.7092.70212
930.00GOOG140118P0093000077.20 0.0094.5096.308225
930.00GOOG7140118P0093000084.50 0.0094.4095.7053
935.00GOOG140118P0093500091.20 0.0098.3099.502751
940.00GOOG140118P00940000170.30 0.00101.70103.00163
940.00GOOG7140118P0094000080.50 0.0099.70102.7022
945.00GOOG140118P0094500086.40 0.00105.10106.402436
950.00GOOG140118P00950000108.60Up 5.60108.00109.9012,269
950.00GOOG7140118P0095000082.10 0.00107.10109.9012
955.00GOOG140118P00955000158.30 0.00111.60113.00161
960.00GOOG140118P00960000101.00 0.00115.60117.001179
960.00GOOG7140118P0096000088.50 0.00114.10117.3017
965.00GOOG140118P00965000189.05 0.00118.50120.10229
965.00GOOG7140118P00965000115.00 0.00117.80120.7011
970.00GOOG140118P00970000102.66 0.00122.80124.104148
975.00GOOG140118P00975000108.00 0.00126.40128.20227
975.00GOOG7140118P00975000187.30 0.00125.10128.0004
980.00GOOG140118P00980000110.40 0.00130.40132.50650
980.00GOOG7140118P00980000111.60 0.00128.80131.70111
985.00GOOG140118P00985000144.90 0.00133.50135.50143
990.00GOOG140118P00990000164.60 0.00137.40139.00118
995.00GOOG140118P00995000313.60 0.00140.60143.60021
1,000.00GOOG140118P01000000138.56 0.00145.30147.00158
1,000.00GOOG7140118P01000000227.00 0.00144.10147.3004
1,010.00GOOG140118P01010000168.00 0.00153.50155.40121
1,020.00GOOG7140118P01020000239.20 0.00160.20163.6005
1,030.00GOOG140118P01030000354.30 0.00169.70171.90017
1,040.00GOOG140118P01040000348.40 0.00177.60179.50016
1,050.00GOOG140118P01050000159.00 0.00186.80189.00126
1,060.00GOOG140118P01060000359.30 0.00195.60197.6003
1,070.00GOOG140118P01070000325.30 0.00204.00206.90024
1,080.00GOOG140118P01080000180.50 0.00213.20215.30225
1,090.00GOOG140118P01090000349.80 0.00223.00224.90089
1,100.00GOOG140118P01100000353.20 0.00230.80233.60084
1,110.00GOOG140118P01110000316.92 0.00239.90242.90042
1,120.00GOOG140118P01120000305.40 0.00249.80252.70015
1,130.00GOOG140118P01130000353.50 0.00259.60262.40019
1,140.00GOOG140118P01140000336.88 0.00269.20271.90031
1,150.00GOOG140118P01150000306.29 0.00278.50281.701080
1,170.00GOOG140118P01170000344.97 0.00297.80300.901011
1,190.00GOOG140118P01190000280.00 0.00317.50320.7067
1,200.00GOOG140118P01200000289.50 0.00326.90330.1049
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.