Skip to search.
 TSX Up0.08% TSX Ventures 0.00%

Google Inc. (GOOG)

-NasdaqGS

889.42 Down 17.55(1.94%) 4:00PM EDT|After Hours : 889.42 0.00 (0.00%) 5:19PM 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 0.00603.20606.603112
290.00GOOG140118C00290000549.70 0.00598.40601.60386
295.00GOOG140118C00295000544.10 0.00593.30596.60348
300.00GOOG140118C00300000519.70 0.00588.30591.603108
305.00GOOG140118C00305000451.80 0.00583.30586.60032
310.00GOOG140118C00310000540.30 0.00578.30581.60490
315.00GOOG140118C00315000535.50 0.00573.20576.60330
320.00GOOG140118C00320000569.70Up 18.00568.40571.60153
325.00GOOG140118C00325000494.80 0.00563.40566.70323
330.00GOOG140118C00330000555.72 0.00558.40561.70157
335.00GOOG140118C00335000481.10 0.00553.30556.70516
340.00GOOG140118C00340000531.80 0.00548.30551.7010100
345.00GOOG140118C00345000461.00 0.00543.40546.7056
350.00GOOG140118C00350000549.70 0.00538.50541.701122
355.00GOOG140118C00355000450.90 0.00533.50536.80517
360.00GOOG140118C00360000477.10 0.00528.50531.80048
365.00GOOG140118C00365000420.30 0.00523.50526.80015
370.00GOOG140118C00370000419.02 0.00518.70521.80032
375.00GOOG140118C00375000459.20 0.00513.60516.90012
380.00GOOG140118C00380000477.30 0.00508.60511.90133
385.00GOOG140118C00385000418.50 0.00503.30506.9008
390.00GOOG140118C00390000390.72 0.00498.70502.00117
395.00GOOG140118C00395000438.40 0.00493.90497.00013
400.00GOOG140118C00400000494.00Down 5.80489.00492.001469
405.00GOOG140118C00405000470.90 0.00483.70487.101016
410.00GOOG140118C00410000411.20 0.00479.10482.101013
415.00GOOG140118C00415000365.96 0.00473.80477.2011
420.00GOOG140118C00420000404.50 0.00469.00472.1006
430.00GOOG140118C00430000270.00 0.00459.10462.20032
435.00GOOG140118C00435000366.58 0.00454.10457.2035
440.00GOOG140118C00440000383.00 0.00449.00452.40034
445.00GOOG140118C00445000324.30 0.00444.00447.5001
450.00GOOG140118C00450000427.15 0.00439.10442.50233
455.00GOOG140118C00455000368.70 0.00434.30437.6005
460.00GOOG140118C00460000283.50 0.00429.20432.70038
465.00GOOG140118C00465000360.37 0.00424.10427.701534
470.00GOOG140118C00470000368.40 0.00419.30422.80016
475.00GOOG140118C00475000382.80 0.00414.60417.901013
480.00GOOG140118C00480000327.05 0.00409.30412.90021
485.00GOOG140118C00485000183.00 0.00404.60408.0004
490.00GOOG140118C00490000422.70 0.00399.70402.901017
495.00GOOG140118C00495000204.20 0.00394.90398.0009
500.00GOOG140118C00500000390.68Down 14.32389.70393.301148
505.00GOOG140118C00505000266.31 0.00384.60388.3001
510.00GOOG140118C00510000295.16 0.00380.20383.40025
520.00GOOG140118C00520000302.00 0.00370.20373.40119
525.00GOOG140118C00525000343.10 0.00365.20368.601020
530.00GOOG140118C00530000316.85 0.00360.30363.90228
535.00GOOG140118C00535000210.00 0.00355.40358.8001
540.00GOOG140118C00540000334.40 0.00350.60353.90714
545.00GOOG140118C00545000368.50 0.00345.50349.001025
550.00GOOG140118C00550000357.00 0.00340.60344.106163
555.00GOOG140118C00555000357.30 0.00335.70339.301034
560.00GOOG140118C00560000263.00 0.00331.00334.10287
565.00GOOG140118C00565000212.44 0.00325.90329.3017
570.00GOOG140118C00570000348.20 0.00320.90324.50198
575.00GOOG140118C00575000218.90 0.00316.40319.30121
580.00GOOG140118C00580000268.70 0.00311.30315.102101
585.00GOOG140118C00585000262.00 0.00306.70310.00124
590.00GOOG140118C00590000298.40 0.00301.80305.204165
595.00GOOG140118C00595000182.00 0.00296.90300.00119
600.00GOOG140118C00600000314.91 0.00292.10295.801192
605.00GOOG140118C00605000255.97 0.00287.40290.60118
610.00GOOG140118C00610000273.50 0.00282.50286.102191
615.00GOOG140118C00615000294.14 0.00277.50280.80139
620.00GOOG140118C00620000210.10 0.00273.30276.006103
625.00GOOG140118C00625000192.00 0.00268.30271.50129
625.00GOOG7140118C00625000291.10 0.00267.90271.8038
630.00GOOG140118C00630000278.10 0.00263.70267.102117
630.00GOOG7140118C00630000198.10 0.00263.30266.6003
635.00GOOG140118C00635000186.40 0.00258.70262.4048
640.00GOOG140118C00640000246.60 0.00253.80257.502230
645.00GOOG140118C00645000275.40 0.00249.30252.80237
650.00GOOG140118C00650000265.00 0.00244.70248.102303
650.00GOOG7140118C00650000179.00 0.00244.40248.2005
655.00GOOG140118C00655000233.04 0.00240.20243.50734
655.00GOOG7140118C00655000136.40 0.00239.70243.8011
660.00GOOG140118C00660000260.00 0.00235.30238.60185
660.00GOOG7140118C00660000148.00 0.00235.10238.30010
665.00GOOG140118C00665000189.50 0.00231.00233.80158
665.00GOOG7140118C00665000221.00 0.00230.40233.9055
670.00GOOG140118C00670000226.00Down 18.30226.10229.401142
670.00GOOG7140118C00670000210.60 0.00225.90229.3011
675.00GOOG140118C00675000237.97Down 3.93221.50225.001145
675.00GOOG7140118C00675000206.10 0.00221.30224.90111
680.00GOOG140118C00680000226.50 0.00217.00220.501165
680.00GOOG7140118C00680000201.70 0.00216.90220.1012
685.00GOOG140118C00685000228.88Down 2.62212.50215.90167
690.00GOOG140118C00690000221.90 0.00207.90211.201239
690.00GOOG7140118C00690000141.60 0.00207.80210.901010
695.00GOOG140118C00695000204.00 0.00203.50207.10161
700.00GOOG140118C00700000204.00Down 8.70199.10202.002872
700.00GOOG7140118C00700000202.00Up 33.00199.00201.70313
705.00GOOG140118C00705000197.35Up 17.55194.60197.5010255
705.00GOOG7140118C0070500093.50 0.00194.40197.5011
710.00GOOG140118C00710000211.10 0.00190.30193.006203
715.00GOOG140118C00715000200.00 0.00185.80188.80573
715.00GOOG7140118C00715000177.00 0.00185.80188.7012
720.00GOOG140118C00720000201.40 0.00181.20184.802286
720.00GOOG7140118C00720000122.40 0.00181.40184.2001
725.00GOOG140118C00725000196.00 0.00177.30179.901184
725.00GOOG7140118C0072500092.00 0.00177.10179.901010
730.00GOOG140118C00730000193.10 0.00173.10175.7031,922
730.00GOOG7140118C00730000190.00 0.00172.80175.60237
735.00GOOG140118C0073500094.00 0.00168.70172.001131
740.00GOOG140118C00740000186.40 0.00164.60167.001817
745.00GOOG140118C00745000175.00 0.00160.80162.902094
750.00GOOG140118C00750000161.90Down 21.10156.60158.8031,191
750.00GOOG7140118C00750000162.00Down 16.30156.80159.10210
755.00GOOG140118C00755000159.40Down 10.60152.70154.709655
760.00GOOG140118C00760000169.50 0.00148.70150.80511,146
760.00GOOG7140118C00760000170.30 0.00148.90151.00762
765.00GOOG140118C00765000171.00 0.00144.70146.8010166
765.00GOOG7140118C0076500057.00 0.00144.40147.3011
770.00GOOG140118C00770000160.50 0.00140.70142.801497
770.00GOOG7140118C0077000058.30 0.00140.70142.8011
775.00GOOG140118C00775000161.03 0.00137.00138.9031,628
775.00GOOG7140118C0077500074.55 0.00136.90139.5044
780.00GOOG140118C00780000136.72Down 13.28133.10135.102438
780.00GOOG7140118C0078000080.30 0.00133.00135.10411
785.00GOOG140118C00785000131.58Down 21.82129.40131.30279
785.00GOOG7140118C0078500072.20 0.00129.40131.3055
790.00GOOG140118C00790000126.20Down 16.80125.60127.602196
790.00GOOG7140118C00790000137.50Down 11.40125.60128.10112
795.00GOOG140118C00795000135.80Down 2.60122.00124.101482
795.00GOOG7140118C0079500070.20 0.00122.00123.90577
800.00GOOG140118C00800000120.50Down 11.50118.40120.30496,928
800.00GOOG7140118C00800000121.80Down 9.70118.40120.60166
805.00GOOG140118C00805000128.90Down 0.10114.80116.702193
805.00GOOG7140118C00805000131.70 0.00114.80116.7066
810.00GOOG140118C00810000111.40Down 9.33111.20113.306283
810.00GOOG7140118C00810000128.00 0.00111.20113.10221
815.00GOOG140118C00815000126.13 0.00107.90109.801304
820.00GOOG140118C00820000117.89 0.00104.40106.401924
820.00GOOG7140118C0082000097.60 0.00104.40106.20154
825.00GOOG140118C00825000109.30Down 8.06101.10102.901327
825.00GOOG7140118C00825000119.90 0.00101.20103.0019
830.00GOOG140118C00830000104.36Down 17.1498.2099.6031,088
830.00GOOG7140118C00830000112.00 0.0098.10100.10119
835.00GOOG140118C00835000110.00 0.0094.8096.201111
835.00GOOG7140118C0083500064.68 0.0094.8096.30117
840.00GOOG140118C0084000097.03Down 3.4791.7093.102853
840.00GOOG7140118C0084000094.60Down 9.7291.5094.20254
845.00GOOG140118C0084500090.47Down 8.4388.6090.001167
845.00GOOG7140118C0084500099.80 0.0088.7090.0033
850.00GOOG140118C0085000085.50Down 11.0085.5087.30131,047
850.00GOOG7140118C0085000086.80Up 6.8085.5087.10512
855.00GOOG140118C0085500084.53Down 15.5782.8084.00696
860.00GOOG140118C0086000080.50Down 5.4079.7081.409493
860.00GOOG7140118C0086000097.20 0.0079.8081.305356
865.00GOOG140118C0086500077.78Down 10.6077.1078.202105
865.00GOOG7140118C0086500093.50 0.0077.1078.30211
870.00GOOG140118C0087000080.80 0.0074.3075.503211
870.00GOOG7140118C0087000087.90 0.0074.3075.50132
875.00GOOG140118C0087500071.90Down 11.1071.4073.008978
875.00GOOG7140118C0087500083.20 0.0071.6073.50315
880.00GOOG140118C0088000076.60 0.0068.8070.1051,550
880.00GOOG7140118C0088000078.00 0.0068.8070.70215
885.00GOOG140118C0088500068.50Down 4.4066.3067.605105
885.00GOOG7140118C0088500067.00Down 15.6066.3067.60124
890.00GOOG140118C0089000064.50Down 18.6364.0065.206254
890.00GOOG7140118C0089000065.10Down 8.2063.9065.70427
895.00GOOG140118C0089500062.40Down 8.3061.4062.604172
895.00GOOG7140118C0089500069.90 0.0061.5062.70438
900.00GOOG140118C0090000059.83Down 9.1758.8060.30917,413
900.00GOOG7140118C0090000064.00Down 3.7059.4060.205459
905.00GOOG140118C0090500056.90Down 7.7056.7057.906216
905.00GOOG7140118C0090500074.00 0.0056.7058.00515
910.00GOOG140118C0091000057.10Down 6.9054.6055.705447
910.00GOOG7140118C0091000062.70 0.0054.6055.80145
915.00GOOG140118C0091500053.20Down 8.3052.4053.60289
915.00GOOG7140118C0091500053.91Down 12.1952.5053.60125
920.00GOOG140118C0092000050.20Down 9.0050.3051.4013770
920.00GOOG7140118C0092000056.50 0.0050.3051.50146
925.00GOOG140118C0092500051.50Down 5.3048.1049.302507
925.00GOOG7140118C0092500052.00Down 7.2048.2049.501620
930.00GOOG140118C0093000049.20Down 5.6046.2047.40405362
930.00GOOG7140118C0093000052.30 0.0046.3047.60136
935.00GOOG140118C0093500047.30Down 5.3044.4045.502170
935.00GOOG7140118C0093500052.20 0.0044.4045.601040
940.00GOOG140118C0094000043.00Down 7.6042.5043.703228
940.00GOOG7140118C0094000047.70 0.0042.6043.801216
945.00GOOG140118C0094500043.50Down 5.1040.7041.803109
950.00GOOG140118C0095000041.70Down 5.1039.0040.0063929
950.00GOOG7140118C0095000046.00 0.0039.0040.20848
955.00GOOG140118C0095500040.00Down 4.8037.4038.60272
955.00GOOG7140118C0095500044.20 0.0037.4038.5033
960.00GOOG140118C0096000037.20Down 5.8035.8036.903299
960.00GOOG7140118C0096000043.90 0.0035.8036.9014
965.00GOOG140118C0096500036.70Down 4.5034.2035.402170
965.00GOOG7140118C0096500028.80 0.0034.3035.4022
970.00GOOG140118C0097000032.80Down 6.7032.8033.9013537
970.00GOOG7140118C0097000037.60 0.0032.8033.90118
975.00GOOG140118C0097500033.60Down 4.3031.3032.4047293
975.00GOOG7140118C0097500030.50Down 1.4031.3032.4055
980.00GOOG140118C0098000030.40Down 5.9029.9031.004237
980.00GOOG7140118C0098000039.40 0.0029.9031.4036
985.00GOOG140118C0098500030.80Down 3.9028.6029.70288
985.00GOOG7140118C0098500035.30 0.0028.5030.0045
990.00GOOG140118C0099000029.40Down 3.8027.3028.3031176
990.00GOOG7140118C0099000029.30Down 4.6527.3028.2078
995.00GOOG140118C0099500028.10Down 3.7026.1027.208237
995.00GOOG7140118C0099500031.20 0.0026.1027.503030
1,000.00GOOG140118C0100000025.80Down 4.6024.8025.70401,934
1,000.00GOOG7140118C0100000028.90 0.0024.8025.80138
1,010.00GOOG140118C0101000024.50Down 3.3022.6023.706463
1,010.00GOOG7140118C0101000023.80Up 7.3022.7023.501214
1,020.00GOOG140118C0102000021.12Down 4.2820.6021.7032228
1,020.00GOOG7140118C0102000029.40 0.0020.6021.60119
1,030.00GOOG140118C0103000020.20Down 2.9018.6019.502714
1,030.00GOOG7140118C0103000022.87 0.0018.7020.10196
1,040.00GOOG140118C0104000018.40Down 2.7016.9017.7095193
1,050.00GOOG140118C0105000015.64Down 3.5615.4016.2026417
1,060.00GOOG140118C0106000015.30Down 2.2013.9014.7010349
1,070.00GOOG140118C0107000013.50Down 2.4012.5013.303238
1,080.00GOOG140118C0108000012.60Down 1.9011.4012.202207
1,090.00GOOG140118C0109000011.50Down 1.6010.2011.102228
1,100.00GOOG140118C011000009.71Down 2.399.3010.203332
1,110.00GOOG140118C011100008.82Down 2.188.509.20469
1,120.00GOOG140118C011200008.00Down 2.007.508.802068
1,130.00GOOG140118C011300009.10 0.006.908.00473
1,140.00GOOG140118C011400009.70 0.006.107.40379
1,150.00GOOG140118C011500006.00Down 3.405.606.8010441
1,160.00GOOG140118C011600007.10 0.004.606.10826
1,170.00GOOG140118C011700005.30Down 2.604.405.603105
1,180.00GOOG140118C011800004.50Down 1.903.804.9053132
1,190.00GOOG140118C011900004.40Down 0.803.704.60516
1,200.00GOOG140118C012000003.80Down 0.803.504.0059268
Put OptionsExpire at close Friday, 17 January, 2014
StrikeSymbolLastChgBidAskVolOpen Int
285.00GOOG140118P002850000.10 0.00N/A0.10140371
290.00GOOG140118P002900000.15 0.00N/A0.151086
295.00GOOG140118P002950000.15 0.00N/A0.202492
300.00GOOG140118P003000000.17 0.00N/A0.25100813
305.00GOOG140118P003050000.17 0.00N/A0.25200251
310.00GOOG140118P003100000.20 0.000.100.256121,318
315.00GOOG140118P003150000.17 0.00N/A0.35200264
320.00GOOG140118P003200000.17 0.00N/A0.351021,081
325.00GOOG140118P003250000.26 0.00N/A0.35855
330.00GOOG140118P003300000.35 0.000.050.3526540
335.00GOOG140118P003350000.27 0.00N/A0.352554
340.00GOOG140118P003400000.35 0.00N/A0.354256
345.00GOOG140118P003450000.05Down 0.250.050.351131
350.00GOOG140118P003500000.05Down 0.250.050.402245
355.00GOOG140118P003550000.45 0.00N/A0.40120
360.00GOOG140118P003600001.15 0.00N/A0.400171
365.00GOOG140118P003650000.55 0.00N/A0.45612
370.00GOOG140118P003700000.25 0.000.050.501791
375.00GOOG140118P003750000.40 0.00N/A0.55133
380.00GOOG140118P003800000.40 0.000.050.601112
385.00GOOG140118P003850000.30 0.000.050.60143
390.00GOOG140118P003900000.30 0.000.050.6510194
395.00GOOG140118P003950000.80 0.000.050.70121
400.00GOOG140118P004000000.75 0.000.300.7517688
405.00GOOG140118P004050000.35 0.000.050.85155
410.00GOOG140118P004100000.70 0.000.100.901208
415.00GOOG140118P004150000.45 0.000.050.95159
420.00GOOG140118P004200000.45 0.000.401.052203
425.00GOOG140118P004250000.50 0.000.151.15365
430.00GOOG140118P004300000.60 0.000.051.201252
435.00GOOG140118P004350000.90 0.000.051.301103
440.00GOOG140118P004400001.30 0.000.201.3540184
445.00GOOG140118P004450001.55 0.000.051.351359
450.00GOOG140118P004500000.64 0.000.251.4023551
455.00GOOG140118P004550000.65 0.000.051.45294
460.00GOOG140118P004600000.85 0.000.051.504162
465.00GOOG140118P004650001.60 0.000.051.50166
470.00GOOG140118P004700000.70 0.000.051.001123
475.00GOOG140118P004750001.00 0.000.451.601492
480.00GOOG140118P004800000.75 0.000.251.104260
485.00GOOG140118P004850002.11 0.000.051.15188
490.00GOOG140118P004900001.10 0.000.302.052234
495.00GOOG140118P004950001.10Up 0.050.601.101783
500.00GOOG140118P005000001.10Up 0.100.951.15201,927
505.00GOOG140118P005050000.95 0.000.351.45495
510.00GOOG140118P005100001.37 0.000.751.652145
515.00GOOG140118P005150001.15 0.000.552.30443
520.00GOOG140118P005200001.40 0.000.202.051237
525.00GOOG140118P005250001.20 0.000.302.4510702
530.00GOOG140118P005300001.36 0.000.352.5010192
535.00GOOG140118P005350001.60 0.000.452.60166
540.00GOOG140118P005400001.23 0.001.002.7010270
545.00GOOG140118P005450002.10 0.000.602.802488
550.00GOOG140118P005500002.80 0.001.052.6031,480
555.00GOOG140118P005550002.52 0.000.803.00279
560.00GOOG140118P005600002.40 0.000.903.106415
565.00GOOG140118P005650004.90 0.001.003.201199
570.00GOOG140118P005700002.35 0.001.153.302204
575.00GOOG140118P005750002.35 0.001.253.302250
580.00GOOG140118P005800002.60 0.001.703.602487
585.00GOOG140118P005850006.50 0.001.503.508106
590.00GOOG140118P005900004.00 0.001.853.402591
595.00GOOG140118P005950003.30 0.002.303.504137
600.00GOOG140118P006000003.50Up 0.302.703.501962,200
605.00GOOG140118P006050003.80Up 0.702.403.807149
610.00GOOG140118P006100004.00Up 0.502.854.004499
615.00GOOG140118P006150005.27 0.003.004.40186
620.00GOOG140118P006200004.20 0.003.204.501476
625.00GOOG140118P006250004.50Up 0.802.754.404208
625.00GOOG7140118P0062500010.30 0.002.305.8011
630.00GOOG140118P006300004.90Up 0.703.504.9015626
635.00GOOG140118P006350009.20 0.003.505.3010169
635.00GOOG7140118P006350009.40 0.002.956.3012
640.00GOOG140118P006400005.00 0.003.505.607265
640.00GOOG7140118P006400004.90 0.003.206.4013
645.00GOOG140118P006450005.20 0.003.905.905121
645.00GOOG7140118P006450005.20 0.003.506.70111
650.00GOOG140118P006500005.50 0.005.506.201834
650.00GOOG7140118P006500005.40 0.003.807.00117
655.00GOOG140118P006550006.50Up 0.604.506.503206
655.00GOOG7140118P006550005.80 0.004.107.20110
660.00GOOG140118P006600006.80Up 0.604.806.803349
660.00GOOG7140118P006600007.60 0.004.307.501021
665.00GOOG140118P006650006.60Up 1.506.007.005267
665.00GOOG7140118P0066500013.20 0.004.707.9011
670.00GOOG140118P006700007.40Up 0.406.307.403241
670.00GOOG7140118P006700008.20 0.005.008.201030
675.00GOOG140118P006750007.40Down 0.106.807.80122,714
675.00GOOG7140118P006750008.90 0.005.408.5010101
680.00GOOG140118P006800008.20Up 1.177.308.2032,672
680.00GOOG7140118P006800009.40 0.005.808.901050
685.00GOOG140118P006850008.60Up 1.107.608.604568
685.00GOOG7140118P006850009.90 0.006.009.301011
690.00GOOG140118P006900008.70Up 0.508.109.006345
690.00GOOG7140118P0069000010.40 0.006.509.701010
695.00GOOG140118P006950009.50Up 0.967.5010.503183
695.00GOOG7140118P0069500010.90 0.007.0010.201010
700.00GOOG140118P007000009.80Up 1.609.0011.0031,431
700.00GOOG7140118P007000009.00 0.007.5010.70155
705.00GOOG140118P0070500010.10Up 0.409.0010.607174
705.00GOOG7140118P0070500028.20 0.008.1011.7008
710.00GOOG140118P0071000010.90Up 0.809.7011.203523
715.00GOOG140118P0071500011.30Up 0.6011.0011.804195
715.00GOOG7140118P0071500023.00 0.0010.9011.8011
720.00GOOG140118P0072000011.90Up 0.7011.6012.403356
720.00GOOG7140118P0072000013.50 0.0011.6012.5011
725.00GOOG140118P0072500012.80Up 0.9012.4013.202352
725.00GOOG7140118P0072500011.70 0.0012.4013.202323
730.00GOOG140118P0073000013.30Up 1.0013.1013.90161,816
735.00GOOG140118P0073500014.10Up 1.1013.9014.6042285
740.00GOOG140118P0074000014.60Up 0.9014.6015.5022,583
740.00GOOG7140118P0074000038.80 0.0014.7015.5001
745.00GOOG140118P0074500015.30Up 0.8015.5016.302236
745.00GOOG7140118P0074500030.30 0.0015.3016.3011
750.00GOOG140118P0075000016.20Up 1.0016.3017.1053,999
750.00GOOG7140118P0075000018.70 0.0016.4017.20323
755.00GOOG140118P0075500017.60Up 1.6017.3018.102880
755.00GOOG7140118P0075500033.30 0.0017.3018.1011
760.00GOOG140118P0076000018.00Up 1.1018.3019.102291
760.00GOOG7140118P0076000035.00 0.0018.3019.1011
765.00GOOG140118P0076500019.50Up 1.7019.3020.202204
765.00GOOG7140118P0076500036.70 0.0019.3020.2011
770.00GOOG140118P0077000020.50Up 1.8020.3021.202214
770.00GOOG7140118P0077000020.00Up 0.5020.3021.2016
775.00GOOG140118P0077500021.00Up 1.3021.4022.305248
780.00GOOG140118P0078000023.60Up 2.9022.6023.504268
780.00GOOG7140118P0078000021.60Up 0.1522.6023.4018
785.00GOOG140118P0078500023.90Up 2.0023.9024.802181
785.00GOOG7140118P0078500044.20 0.0023.8024.7011
790.00GOOG140118P0079000024.70Up 1.8025.1025.9037109
790.00GOOG7140118P0079000058.50 0.0025.0025.90026
795.00GOOG140118P0079500026.40Up 2.4026.4027.304251
795.00GOOG7140118P0079500067.70 0.0026.3027.3006
800.00GOOG140118P0080000028.25Up 3.2427.8028.20602,276
800.00GOOG7140118P0080000024.00 0.0027.7028.50229
805.00GOOG140118P0080500029.10Up 2.6029.1030.10255
805.00GOOG7140118P0080500026.33 0.0029.1030.1021
810.00GOOG140118P0081000031.38Up 3.5830.5031.5031,036
810.00GOOG7140118P0081000051.63 0.0030.5031.501012
815.00GOOG140118P0081500031.40Up 2.2032.2033.0089323
815.00GOOG7140118P0081500028.70Up 2.2032.1033.2035
820.00GOOG140118P0082000033.70Up 3.1033.7034.7021,475
820.00GOOG7140118P0082000043.90 0.0033.7034.70683
825.00GOOG140118P0082500035.40Up 3.3035.3036.302121
825.00GOOG7140118P0082500032.70 0.0035.3036.3026
830.00GOOG140118P0083000036.20Up 2.6037.1038.10121,222
830.00GOOG7140118P0083000034.20 0.0037.0038.10284
835.00GOOG140118P0083500038.50Up 3.3038.8039.905170
835.00GOOG7140118P0083500032.20 0.0038.8039.901018
840.00GOOG140118P0084000039.70Up 3.6040.3041.70191,914
840.00GOOG7140118P0084000047.93 0.0040.6041.60274
845.00GOOG140118P0084500042.20Up 3.6042.6043.601032
845.00GOOG7140118P0084500059.69 0.0042.5043.601323
850.00GOOG140118P0085000044.60Up 4.7544.5045.50101,454
850.00GOOG7140118P0085000038.80 0.0044.4045.50711
855.00GOOG140118P0085500045.50Up 3.3046.5047.70295
855.00GOOG7140118P0085500043.60 0.0046.5047.603135
860.00GOOG140118P0086000048.10Up 4.0048.6049.80397
860.00GOOG7140118P0086000043.50 0.0048.5049.70119
865.00GOOG140118P0086500049.70Up 3.6050.8051.90224
865.00GOOG7140118P0086500051.00 0.0050.7051.901010
870.00GOOG140118P0087000052.80Up 5.4453.0054.102115
870.00GOOG7140118P0087000046.10 0.0052.9054.1044
875.00GOOG140118P0087500054.60Up 4.4055.3056.402146
875.00GOOG7140118P0087500061.89 0.0055.2056.4045
880.00GOOG140118P0088000056.80Up 4.5057.6058.806303
880.00GOOG7140118P0088000053.40 0.0057.6058.701126
885.00GOOG140118P0088500058.80Up 4.3059.5061.20338
885.00GOOG7140118P0088500055.20Up 3.9060.0061.10136
890.00GOOG140118P0089000060.90Up 4.2062.5063.7012217
890.00GOOG7140118P0089000062.80 0.0062.4063.601011
895.00GOOG140118P0089500064.11Up 5.0165.0066.30842
895.00GOOG7140118P0089500059.60 0.0065.0066.30127
900.00GOOG140118P0090000067.90Up 6.5067.5068.9018392
900.00GOOG7140118P0090000060.50 0.0067.6068.8028
905.00GOOG140118P0090500066.20 0.0070.2071.60131
905.00GOOG7140118P0090500065.80 0.0070.3071.50130
910.00GOOG140118P0091000066.00 0.0073.1074.4089244
910.00GOOG7140118P0091000067.80 0.0073.1074.30110
915.00GOOG140118P0091500077.00Up 14.0075.8077.10128
915.00GOOG7140118P0091500068.90 0.0075.9077.10111
920.00GOOG140118P0092000077.62Up 9.4778.8080.103149
920.00GOOG7140118P0092000070.00 0.0078.7080.102530
925.00GOOG140118P0092500067.96 0.0081.6083.202245
925.00GOOG7140118P0092500075.40 0.0081.6082.90212
930.00GOOG140118P0093000077.20Down 2.8084.6086.108217
930.00GOOG7140118P0093000084.50Up 4.4684.7086.0055
935.00GOOG140118P0093500079.80 0.0087.9089.30233
940.00GOOG140118P00940000170.30 0.0090.4092.40163
940.00GOOG7140118P0094000080.50 0.0090.1093.0022
945.00GOOG140118P0094500086.40 0.0094.2095.702436
950.00GOOG140118P0095000086.70 0.0096.9099.103252,270
950.00GOOG7140118P0095000082.10 0.0096.9099.7012
955.00GOOG140118P00955000158.30 0.00100.60102.30161
960.00GOOG140118P00960000101.00Up 4.00104.10105.501169
960.00GOOG7140118P0096000088.50 0.00103.60106.5017
965.00GOOG140118P00965000189.05 0.00106.80109.00229
965.00GOOG7140118P00965000101.50 0.00107.00109.9012
970.00GOOG140118P00970000102.66 0.00111.00112.404148
975.00GOOG140118P00975000108.00 0.00114.70116.20227
975.00GOOG7140118P00975000187.30 0.00114.00116.9004
980.00GOOG140118P00980000110.40 0.00118.20119.70650
980.00GOOG7140118P00980000111.60 0.00117.80120.30111
985.00GOOG140118P00985000144.90 0.00121.80123.80143
990.00GOOG140118P00990000164.60 0.00125.30127.30118
995.00GOOG140118P00995000313.60 0.00129.10131.10021
1,000.00GOOG140118P01000000116.70 0.00133.10134.90158
1,000.00GOOG7140118P01000000227.00 0.00132.20135.2004
1,010.00GOOG140118P01010000168.00 0.00140.40142.70121
1,020.00GOOG7140118P01020000239.20 0.00148.60151.2005
1,030.00GOOG140118P01030000354.30 0.00156.50158.80017
1,040.00GOOG140118P01040000348.40 0.00164.50167.10016
1,050.00GOOG140118P01050000159.00 0.00173.40175.60126
1,060.00GOOG140118P01060000359.30 0.00181.90184.2003
1,070.00GOOG140118P01070000325.30 0.00190.70192.90024
1,080.00GOOG140118P01080000180.50 0.00199.40201.70225
1,090.00GOOG140118P01090000349.80 0.00208.10210.80089
1,100.00GOOG140118P01100000353.20 0.00217.00219.80084
1,110.00GOOG140118P01110000316.92 0.00226.10228.90042
1,120.00GOOG140118P01120000305.40 0.00235.20238.60015
1,130.00GOOG140118P01130000353.50 0.00244.30247.40019
1,140.00GOOG140118P01140000336.88 0.00253.80257.00031
1,150.00GOOG140118P01150000306.29 0.00263.20266.401080
1,170.00GOOG140118P01170000344.97 0.00282.10285.701011
1,190.00GOOG140118P01190000280.00 0.00301.70304.8067
1,200.00GOOG140118P01200000289.50 0.00310.90314.4049
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.