Expiration Date:
Option Types:
CALL Options - May 31 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG130531C00790000 | 790.00 | 121.81 | +0.00 | 81.60 | 83.40 | 0 | 4 |
| GOOG7130531C00790000 | 790.00 | 68.00 | +0.00 | 81.70 | 85.60 | 0 | 11 |
| GOOG130531C00795000 | 795.00 | N/A | +0.00 | 77.00 | 80.00 | 0 | 0 |
| GOOG130531C00800000 | 800.00 | 81.40 | +0.00 | 72.10 | 75.20 | 0 | 11 |
| GOOG7130531C00800000 | 800.00 | 90.20 | +0.00 | 71.70 | 73.80 | 0 | 48 |
| GOOG130531C00805000 | 805.00 | 76.20 | +0.00 | 66.80 | 69.10 | 0 | 10 |
| GOOG130531C00810000 | 810.00 | 71.60 | +0.00 | 61.80 | 63.80 | 0 | 34 |
| GOOG7130531C00810000 | 810.00 | 25.30 | +0.00 | 61.70 | 65.10 | 0 | 28 |
| GOOG130531C00815000 | 815.00 | 94.02 | +0.00 | 56.80 | 58.80 | 0 | 3 |
| GOOG130531C00820000 | 820.00 | 52.13 | -15.87 | 51.90 | 55.40 | 3 | 41 |
| GOOG7130531C00820000 | 820.00 | 53.87 | +14.87 | 51.80 | 54.90 | 1 | 12 |
| GOOG130531C00825000 | 825.00 | 49.50 | +11.47 | 47.20 | 49.20 | 1 | 11 |
| GOOG7130531C00825000 | 825.00 | N/A | +0.00 | 46.90 | 49.00 | 0 | 0 |
| GOOG130531C00830000 | 830.00 | 55.50 | +0.00 | 42.30 | 44.80 | 0 | 71 |
| GOOG7130531C00830000 | 830.00 | 18.00 | +0.00 | 41.80 | 45.80 | 0 | 12 |
| GOOG130531C00835000 | 835.00 | 65.70 | +0.00 | 37.50 | 38.40 | 0 | 14 |
| GOOG7130531C00835000 | 835.00 | N/A | +0.00 | 37.10 | 40.20 | 0 | 0 |
| GOOG130531C00840000 | 840.00 | 34.00 | -14.70 | 32.70 | 35.30 | 21 | 100 |
| GOOG7130531C00840000 | 840.00 | 50.00 | +0.00 | 32.30 | 35.60 | 0 | 35 |
| GOOG130531C00845000 | 845.00 | 27.80 | -15.00 | 28.20 | 30.80 | 2 | 30 |
| GOOG7130531C00845000 | 845.00 | N/A | +0.00 | 26.50 | 30.70 | 0 | 0 |
| GOOG130531C00850000 | 850.00 | 24.55 | -12.25 | 23.40 | 25.00 | 6 | 118 |
| GOOG7130531C00850000 | 850.00 | 24.20 | -16.80 | 23.00 | 26.20 | 1 | 60 |
| GOOG130531C00855000 | 855.00 | 19.50 | -7.68 | 19.10 | 20.60 | 25 | 58 |
| GOOG7130531C00855000 | 855.00 | N/A | +0.00 | 18.60 | 21.60 | 0 | 0 |
| GOOG130531C00860000 | 860.00 | 15.80 | -13.05 | 15.50 | 17.40 | 125 | 179 |
| GOOG7130531C00860000 | 860.00 | 31.20 | +0.00 | 14.50 | 17.30 | 0 | 49 |
| GOOG130531C00865000 | 865.00 | 12.00 | -8.00 | 12.20 | 13.40 | 154 | 70 |
| GOOG7130531C00865000 | 865.00 | 12.35 | +0.00 | 12.00 | 12.70 | 51 | 0 |
| GOOG130531C00870000 | 870.00 | 9.700 | -10.90 | 9.300 | 10.30 | 613 | 260 |
| GOOG7130531C00870000 | 870.00 | 9.200 | -29.70 | 9.000 | 9.600 | 26 | 120 |
| GOOG130531C00875000 | 875.00 | 7.400 | -5.40 | 6.800 | 7.300 | 1,250 | 123 |
| GOOG7130531C00875000 | 875.00 | 6.790 | -7.91 | 6.800 | 7.600 | 54 | 15 |
| GOOG130531C00880000 | 880.00 | 4.900 | -7.10 | 4.700 | 4.900 | 1,984 | 407 |
| GOOG7130531C00880000 | 880.00 | 4.800 | -6.56 | 4.600 | 5.400 | 135 | 168 |
| GOOG130531C00885000 | 885.00 | 3.300 | -5.06 | 2.900 | 3.700 | 1,219 | 596 |
| GOOG7130531C00885000 | 885.00 | 4.130 | -5.57 | 2.800 | 3.200 | 66 | 101 |
| GOOG130531C00890000 | 890.00 | 2.100 | -3.70 | 1.750 | 2.300 | 1,997 | 509 |
| GOOG7130531C00890000 | 890.00 | 1.850 | -6.75 | 2.000 | 2.350 | 257 | 98 |
| GOOG130531C00895000 | 895.00 | 1.340 | -3.66 | 1.100 | 1.600 | 470 | 298 |
| GOOG7130531C00895000 | 895.00 | 1.250 | -4.65 | 1.250 | 1.550 | 9 | 42 |
| GOOG130531C00900000 | 900.00 | 0.9500 | -2.35 | 0.9500 | 1.100 | 1,545 | 691 |
| GOOG7130531C00900000 | 900.00 | 0.9000 | -3.70 | 0.8500 | 1.300 | 114 | 119 |
| GOOG130531C00905000 | 905.00 | 0.6400 | -2.68 | 0.5000 | 0.8000 | 564 | 430 |
| GOOG7130531C00905000 | 905.00 | 3.300 | +0.00 | 0.4500 | 0.9000 | 0 | 47 |
| GOOG130531C00910000 | 910.00 | 0.3900 | -1.79 | 0.4000 | 0.5000 | 407 | 1,098 |
| GOOG7130531C00910000 | 910.00 | 0.6500 | -1.90 | 0.3500 | 4.800 | 2 | 78 |
| GOOG130531C00915000 | 915.00 | 0.3500 | -1.35 | 0.2500 | 0.4500 | 267 | 593 |
| GOOG7130531C00915000 | 915.00 | 0.3200 | -1.23 | 0.1500 | 0.4500 | 3 | 40 |
| GOOG130531C00920000 | 920.00 | 0.2200 | -0.83 | 0.2500 | 0.4000 | 174 | 636 |
| GOOG7130531C00920000 | 920.00 | 0.2200 | -0.88 | 0.0500 | 0.4000 | 3 | 69 |
| GOOG130531C00925000 | 925.00 | 0.1500 | -0.80 | 0.1000 | 0.2000 | 137 | 196 |
| GOOG7130531C00925000 | 925.00 | 0.8000 | +0.00 | 0.0500 | 0.4500 | 0 | 22 |
| GOOG130531C00930000 | 930.00 | 0.1500 | -0.40 | 0.0500 | 0.2500 | 65 | 377 |
| GOOG7130531C00930000 | 930.00 | 0.9500 | +0.00 | 0.0500 | 0.5000 | 0 | 8 |
| GOOG130531C00935000 | 935.00 | 0.1400 | -0.25 | 0.1000 | 0.2000 | 85 | 238 |
| GOOG7130531C00935000 | 935.00 | 0.7500 | +0.00 | 0.0500 | 0.5500 | 0 | 14 |
| GOOG130531C00940000 | 940.00 | 0.0900 | -0.26 | 0.0500 | 0.1500 | 92 | 814 |
| GOOG7130531C00940000 | 940.00 | 0.4500 | +0.00 | 0.0500 | 0.7000 | 0 | 88 |
| GOOG7130531C00945000 | 945.00 | 0.5500 | +0.00 | 0.0500 | 0.6500 | 0 | 14 |
| GOOG7130531C00950000 | 950.00 | 0.4500 | +0.00 | 0.0500 | 0.5500 | 0 | 60 |
| GOOG7130531C00955000 | 955.00 | 0.5500 | +0.00 | 0.0500 | 0.6500 | 0 | 2 |
| GOOG7130531C00960000 | 960.00 | 0.4000 | +0.00 | 0.1500 | 0.3000 | 0 | 3 |
PUT Options - May 31 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG130531P00790000 | 790.00 | 0.1800 | +0.00 | 0.1000 | 0.2500 | 47 | 187 |
| GOOG7130531P00790000 | 790.00 | 0.2500 | +0.00 | 0.1000 | 0.4000 | 0 | 16 |
| GOOG130531P00795000 | 795.00 | 0.2100 | -0.06 | 0.1000 | 0.2500 | 47 | 85 |
| GOOG130531P00800000 | 800.00 | 0.2500 | +0.00 | 0.1000 | 0.2500 | 130 | 258 |
| GOOG7130531P00800000 | 800.00 | 0.2000 | -0.65 | 0.1500 | 0.4000 | 2 | 54 |
| GOOG130531P00805000 | 805.00 | 0.2800 | -0.02 | 0.1500 | 0.3000 | 3,842 | 109 |
| GOOG130531P00810000 | 810.00 | 0.3000 | -0.04 | 0.1500 | 0.5000 | 199 | 2,204 |
| GOOG7130531P00810000 | 810.00 | 0.7500 | +0.00 | 0.0500 | 0.4500 | 0 | 28 |
| GOOG130531P00815000 | 815.00 | 0.2500 | -0.15 | 0.1500 | 0.3500 | 90 | 137 |
| GOOG130531P00820000 | 820.00 | 0.3200 | -0.13 | 0.3000 | 0.4500 | 885 | 324 |
| GOOG7130531P00820000 | 820.00 | 0.2500 | -0.75 | 0.2000 | 0.5000 | 66 | 60 |
| GOOG130531P00825000 | 825.00 | 0.4000 | -0.10 | 0.4000 | 0.5000 | 399 | 193 |
| GOOG7130531P00825000 | 825.00 | 0.7000 | +0.00 | 0.2000 | 0.6000 | 0 | 3 |
| GOOG130531P00830000 | 830.00 | 0.5300 | -0.23 | 0.5000 | 1.050 | 471 | 172 |
| GOOG7130531P00830000 | 830.00 | 1.050 | +0.00 | 0.0500 | 1.800 | 0 | 35 |
| GOOG130531P00835000 | 835.00 | 0.7300 | -0.12 | 0.5500 | 0.7500 | 1,209 | 266 |
| GOOG7130531P00835000 | 835.00 | 0.6300 | -0.22 | 0.4500 | 0.8000 | 25 | 23 |
| GOOG130531P00840000 | 840.00 | 0.8600 | -0.12 | 0.8000 | 0.9500 | 589 | 280 |
| GOOG7130531P00840000 | 840.00 | 1.400 | +0.40 | 0.6500 | 4.800 | 1 | 35 |
| GOOG130531P00845000 | 845.00 | 1.200 | -0.65 | 1.100 | 1.300 | 647 | 286 |
| GOOG7130531P00845000 | 845.00 | 1.200 | +0.00 | 0.9500 | 1.350 | 8 | 0 |
| GOOG130531P00850000 | 850.00 | 1.600 | +0.05 | 1.350 | 1.700 | 719 | 464 |
| GOOG7130531P00850000 | 850.00 | 1.800 | -1.00 | 1.350 | 1.700 | 58 | 81 |
| GOOG130531P00855000 | 855.00 | 2.290 | +0.39 | 1.950 | 2.350 | 468 | 320 |
| GOOG7130531P00855000 | 855.00 | 3.500 | +1.50 | 2.100 | 2.400 | 47 | 39 |
| GOOG130531P00860000 | 860.00 | 3.100 | +0.64 | 2.800 | 3.200 | 1,990 | 631 |
| GOOG7130531P00860000 | 860.00 | 3.500 | +0.10 | 2.800 | 3.300 | 22 | 140 |
| GOOG130531P00865000 | 865.00 | 4.500 | +0.91 | 4.400 | 4.900 | 1,867 | 846 |
| GOOG7130531P00865000 | 865.00 | 5.500 | +2.20 | 4.000 | 4.600 | 9 | 166 |
| GOOG130531P00870000 | 870.00 | 6.400 | +1.10 | 6.100 | 6.500 | 1,698 | 1,474 |
| GOOG7130531P00870000 | 870.00 | 6.780 | +0.88 | 6.600 | 6.800 | 193 | 130 |
| GOOG130531P00875000 | 875.00 | 8.700 | +2.17 | 8.400 | 8.900 | 875 | 695 |
| GOOG7130531P00875000 | 875.00 | 9.280 | +3.18 | 8.800 | 8.900 | 173 | 65 |
| GOOG130531P00880000 | 880.00 | 11.75 | +1.95 | 10.90 | 11.90 | 510 | 951 |
| GOOG7130531P00880000 | 880.00 | 12.90 | +3.40 | 10.50 | 11.70 | 45 | 311 |
| GOOG130531P00885000 | 885.00 | 15.10 | +3.28 | 14.70 | 15.40 | 317 | 775 |
| GOOG7130531P00885000 | 885.00 | 14.10 | +4.00 | 14.10 | 15.40 | 2 | 69 |
| GOOG130531P00890000 | 890.00 | 18.39 | +2.69 | 18.10 | 19.40 | 465 | 591 |
| GOOG7130531P00890000 | 890.00 | 19.00 | +6.20 | 17.60 | 19.40 | 34 | 135 |
| GOOG130531P00895000 | 895.00 | 22.73 | +5.33 | 22.30 | 23.80 | 82 | 245 |
| GOOG7130531P00895000 | 895.00 | 23.10 | +5.40 | 22.30 | 23.50 | 2 | 59 |
| GOOG130531P00900000 | 900.00 | 28.43 | +5.33 | 27.50 | 28.90 | 294 | 568 |
| GOOG7130531P00900000 | 900.00 | 27.63 | +7.03 | 26.70 | 29.50 | 5 | 131 |
| GOOG130531P00905000 | 905.00 | 32.10 | +9.10 | 31.50 | 33.90 | 93 | 339 |
| GOOG7130531P00905000 | 905.00 | N/A | +0.00 | 31.30 | 35.10 | 0 | 0 |
| GOOG130531P00910000 | 910.00 | 38.70 | +10.00 | 37.50 | 39.50 | 35 | 563 |
| GOOG7130531P00910000 | 910.00 | N/A | +0.00 | 35.70 | 39.00 | 0 | 0 |
| GOOG130531P00915000 | 915.00 | 42.43 | +9.33 | 40.50 | 43.80 | 30 | 85 |
| GOOG7130531P00915000 | 915.00 | N/A | +0.00 | 41.80 | 44.80 | 0 | 0 |
| GOOG130531P00920000 | 920.00 | 48.00 | +8.26 | 47.50 | 48.60 | 7 | 122 |
| GOOG7130531P00920000 | 920.00 | 44.30 | +0.00 | 45.60 | 48.80 | 5 | 5 |
| GOOG130531P00925000 | 925.00 | 53.20 | +28.00 | 51.40 | 53.50 | 11 | 23 |
| GOOG7130531P00925000 | 925.00 | N/A | +0.00 | 51.60 | 53.80 | 0 | 0 |
| GOOG130531P00930000 | 930.00 | 55.00 | +0.00 | 55.10 | 58.40 | 0 | 19 |
| GOOG7130531P00930000 | 930.00 | N/A | +0.00 | 55.40 | 58.70 | 0 | 0 |
| GOOG130531P00935000 | 935.00 | 35.00 | +0.00 | 60.10 | 63.90 | 0 | 2 |
| GOOG7130531P00935000 | 935.00 | N/A | +0.00 | 58.70 | 63.70 | 0 | 0 |
| GOOG130531P00940000 | 940.00 | 67.22 | +25.52 | 66.10 | 68.30 | 1 | 3 |
| GOOG7130531P00940000 | 940.00 | N/A | +0.00 | 65.10 | 68.90 | 0 | 0 |
| GOOG7130531P00945000 | 945.00 | N/A | +0.00 | 69.80 | 73.80 | 0 | 0 |
| GOOG7130531P00950000 | 950.00 | N/A | +0.00 | 74.90 | 78.70 | 0 | 0 |
| GOOG7130531P00955000 | 955.00 | N/A | +0.00 | 78.60 | 83.60 | 0 | 0 |
| GOOG7130531P00960000 | 960.00 | N/A | +0.00 | 83.60 | 88.60 | 0 | 0 |
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
