Expiration Date:
Option Types:
CALL Options - May 24 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG130524C00815000 | 815.00 | 95.62 | +0.00 | 87.40 | 90.60 | 0 | 11 |
| GOOG130524C00820000 | 820.00 | 91.09 | -0.11 | 82.70 | 85.00 | 1 | 150 |
| GOOG7130524C00820000 | 820.00 | 86.93 | -5.27 | 82.00 | 85.00 | 3 | 35 |
| GOOG130524C00825000 | 825.00 | 82.30 | +0.00 | 77.50 | 80.30 | 0 | 24 |
| GOOG130524C00830000 | 830.00 | 70.80 | -7.81 | 72.70 | 74.90 | 8 | 145 |
| GOOG7130524C00830000 | 830.00 | 78.62 | +0.00 | 72.10 | 75.00 | 0 | 53 |
| GOOG130524C00835000 | 835.00 | 65.00 | -14.20 | 67.40 | 70.30 | 4 | 37 |
| GOOG130524C00840000 | 840.00 | 63.00 | -8.59 | 62.70 | 65.20 | 2 | 89 |
| GOOG7130524C00840000 | 840.00 | 60.20 | +24.80 | 62.10 | 65.40 | 2 | 45 |
| GOOG130524C00845000 | 845.00 | 62.20 | -5.72 | 57.80 | 60.20 | 1 | 78 |
| GOOG7130524C00845000 | 845.00 | N/A | +0.00 | 57.10 | 60.10 | 0 | 0 |
| GOOG130524C00850000 | 850.00 | 55.40 | -13.70 | 50.70 | 53.80 | 7 | 208 |
| GOOG7130524C00850000 | 850.00 | 56.90 | +0.00 | 52.20 | 55.10 | 0 | 158 |
| GOOG130524C00855000 | 855.00 | 44.50 | -8.76 | 48.00 | 50.50 | 1 | 91 |
| GOOG7130524C00855000 | 855.00 | N/A | +0.00 | 47.30 | 50.20 | 0 | 0 |
| GOOG130524C00860000 | 860.00 | 43.00 | -7.84 | 43.10 | 45.40 | 99 | 342 |
| GOOG7130524C00860000 | 860.00 | 30.80 | +0.00 | 42.40 | 45.40 | 0 | 56 |
| GOOG130524C00865000 | 865.00 | 36.03 | -15.98 | 38.30 | 40.80 | 5 | 81 |
| GOOG7130524C00865000 | 865.00 | N/A | +0.00 | 37.60 | 40.50 | 0 | 0 |
| GOOG130524C00870000 | 870.00 | 33.50 | -8.80 | 33.90 | 35.80 | 48 | 398 |
| GOOG7130524C00870000 | 870.00 | 42.70 | +0.00 | 32.70 | 34.20 | 0 | 157 |
| GOOG130524C00875000 | 875.00 | 29.00 | -7.47 | 28.10 | 29.90 | 1 | 260 |
| GOOG7130524C00875000 | 875.00 | 34.25 | +0.00 | 28.90 | 30.90 | 0 | 18 |
| GOOG130524C00880000 | 880.00 | 24.00 | -5.40 | 24.90 | 26.70 | 23 | 599 |
| GOOG7130524C00880000 | 880.00 | 25.50 | -10.50 | 23.60 | 26.40 | 25 | 22 |
| GOOG130524C00885000 | 885.00 | 20.20 | -6.30 | 20.60 | 22.40 | 10 | 184 |
| GOOG7130524C00885000 | 885.00 | N/A | +0.00 | 20.00 | 22.20 | 0 | 0 |
| GOOG130524C00890000 | 890.00 | 15.40 | -5.80 | 17.00 | 18.00 | 140 | 840 |
| GOOG7130524C00890000 | 890.00 | 19.00 | +0.00 | 15.30 | 16.90 | 0 | 16 |
| GOOG130524C00895000 | 895.00 | 13.40 | -4.90 | 12.50 | 13.30 | 155 | 337 |
| GOOG7130524C00895000 | 895.00 | 14.10 | -3.40 | 12.50 | 13.30 | 38 | 86 |
| GOOG130524C00900000 | 900.00 | 10.50 | -4.09 | 10.20 | 10.80 | 1,475 | 1,097 |
| GOOG7130524C00900000 | 900.00 | 10.00 | -4.50 | 9.500 | 10.20 | 36 | 60 |
| GOOG130524C00905000 | 905.00 | 7.500 | -3.30 | 7.500 | 7.800 | 960 | 1,648 |
| GOOG7130524C00905000 | 905.00 | 7.800 | -2.40 | 7.800 | 8.200 | 214 | 92 |
| GOOG130524C00910000 | 910.00 | 5.700 | -3.00 | 5.500 | 5.700 | 1,630 | 1,635 |
| GOOG7130524C00910000 | 910.00 | 5.800 | -2.90 | 5.200 | 5.700 | 144 | 138 |
| GOOG130524C00915000 | 915.00 | 4.000 | -2.40 | 4.000 | 4.200 | 1,792 | 1,542 |
| GOOG7130524C00915000 | 915.00 | 4.100 | -1.90 | 4.100 | 4.500 | 37 | 199 |
| GOOG130524C00920000 | 920.00 | 2.800 | -2.00 | 2.700 | 2.900 | 1,740 | 1,919 |
| GOOG7130524C00920000 | 920.00 | 2.750 | -1.45 | 2.850 | 3.200 | 70 | 141 |
| GOOG130524C00925000 | 925.00 | 2.020 | -1.18 | 1.900 | 2.100 | 1,216 | 1,141 |
| GOOG7130524C00925000 | 925.00 | 2.000 | -1.33 | 1.950 | 2.250 | 21 | 70 |
| GOOG130524C00930000 | 930.00 | 1.390 | -1.16 | 1.300 | 1.500 | 972 | 1,383 |
| GOOG7130524C00930000 | 930.00 | 1.850 | -0.45 | 1.150 | 1.600 | 6 | 146 |
| GOOG130524C00935000 | 935.00 | 0.9200 | -0.93 | 0.9000 | 1.000 | 530 | 875 |
| GOOG7130524C00935000 | 935.00 | 1.300 | -0.35 | 0.8000 | 1.150 | 10 | 146 |
| GOOG130524C00940000 | 940.00 | 0.8000 | -0.45 | 0.6500 | 0.8000 | 523 | 1,076 |
| GOOG7130524C00940000 | 940.00 | 1.500 | -0.15 | 0.5500 | 0.8500 | 1 | 80 |
| GOOG130524C00945000 | 945.00 | 0.4900 | -0.39 | 0.4000 | 0.5500 | 130 | 701 |
| GOOG7130524C00945000 | 945.00 | 0.4000 | -1.00 | 0.3500 | 0.6500 | 18 | 52 |
| GOOG130524C00950000 | 950.00 | 0.3200 | -0.38 | 0.3000 | 0.4000 | 190 | 753 |
| GOOG7130524C00950000 | 950.00 | 1.650 | +0.00 | 0.2000 | 0.4500 | 0 | 13 |
| GOOG130524C00955000 | 955.00 | 0.3000 | -0.22 | 0.2000 | 0.3500 | 64 | 473 |
| GOOG7130524C00955000 | 955.00 | 1.350 | +0.00 | 0.1000 | 0.4000 | 0 | 10 |
| GOOG130524C00960000 | 960.00 | 0.1700 | -0.28 | 0.1500 | 0.2500 | 24 | 355 |
| GOOG7130524C00960000 | 960.00 | 0.8500 | +0.00 | 0.0500 | 0.4500 | 0 | 1 |
| GOOG130524C00965000 | 965.00 | 0.1400 | -0.11 | 0.1000 | 0.2000 | 20 | 137 |
| GOOG7130524C00965000 | 965.00 | 0.8500 | +0.00 | 0.0500 | 0.4000 | 0 | 1 |
| GOOG130524C00970000 | 970.00 | 0.1400 | -0.06 | 0.0500 | 0.2000 | 71 | 413 |
| GOOG7130524C00970000 | 970.00 | 0.8000 | +0.00 | 0.0500 | 0.3000 | 0 | 1 |
| GOOG130524C00975000 | 975.00 | 0.0500 | -0.10 | 0.0500 | 0.1500 | 10 | 172 |
| GOOG7130524C00975000 | 975.00 | 0.4000 | +0.00 | 0.0500 | 0.4000 | 0 | 1 |
| GOOG130524C00980000 | 980.00 | 0.0500 | -0.05 | 0.0500 | 0.1000 | 4 | 241 |
| GOOG7130524C00980000 | 980.00 | N/A | +0.00 | 0.0500 | 0.4000 | 0 | 0 |
| GOOG130524C00985000 | 985.00 | 0.0500 | -0.05 | 0.0500 | 0.1000 | 13 | 197 |
| GOOG7130524C00985000 | 985.00 | 0.8500 | +0.00 | 0.0500 | 0.4000 | 0 | 3 |
| GOOG130524C00990000 | 990.00 | 0.0700 | +0.02 | 0.0500 | 0.1000 | 7 | 162 |
| GOOG7130524C00990000 | 990.00 | 0.4500 | +0.00 | 0.0500 | 0.4000 | 0 | 1 |
PUT Options - May 24 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG130524P00815000 | 815.00 | 0.1000 | +0.00 | 0.0500 | 0.1500 | 5 | 237 |
| GOOG130524P00820000 | 820.00 | 0.1000 | -0.05 | 0.0500 | 0.1500 | 72 | 549 |
| GOOG7130524P00820000 | 820.00 | 1.950 | +0.00 | 0.0500 | 0.4000 | 0 | 57 |
| GOOG130524P00825000 | 825.00 | 0.1200 | -0.03 | 0.0500 | 0.1500 | 17 | 289 |
| GOOG130524P00830000 | 830.00 | 0.1700 | +0.04 | 0.0500 | 0.1500 | 63 | 685 |
| GOOG7130524P00830000 | 830.00 | 2.200 | +0.00 | 0.0500 | 0.4000 | 0 | 91 |
| GOOG130524P00835000 | 835.00 | 0.1500 | -0.05 | 0.1000 | 0.1500 | 79 | 827 |
| GOOG130524P00840000 | 840.00 | 0.3000 | +0.05 | 0.1000 | 0.2500 | 150 | 1,162 |
| GOOG7130524P00840000 | 840.00 | 1.100 | +0.00 | 0.0500 | 0.4000 | 0 | 101 |
| GOOG130524P00845000 | 845.00 | 0.2400 | -0.06 | 0.2000 | 0.3000 | 86 | 755 |
| GOOG7130524P00845000 | 845.00 | N/A | +0.00 | 0.0500 | 0.4000 | 0 | 0 |
| GOOG130524P00850000 | 850.00 | 0.3100 | -0.03 | 0.2500 | 0.3500 | 213 | 1,054 |
| GOOG7130524P00850000 | 850.00 | 0.6000 | +0.00 | 0.2000 | 0.4500 | 0 | 81 |
| GOOG130524P00855000 | 855.00 | 0.4600 | +0.01 | 0.3500 | 0.5000 | 218 | 601 |
| GOOG7130524P00855000 | 855.00 | 0.6000 | -0.70 | 0.2500 | 0.7500 | 10 | 10 |
| GOOG130524P00860000 | 860.00 | 0.5100 | -0.13 | 0.4500 | 0.6000 | 386 | 967 |
| GOOG7130524P00860000 | 860.00 | 1.200 | +0.00 | 0.3500 | 0.8500 | 0 | 56 |
| GOOG130524P00865000 | 865.00 | 0.8300 | +0.07 | 0.6500 | 0.8000 | 446 | 729 |
| GOOG7130524P00865000 | 865.00 | 1.050 | +0.50 | 0.5500 | 0.9000 | 10 | 23 |
| GOOG130524P00870000 | 870.00 | 1.050 | +0.05 | 0.9000 | 1.050 | 1,294 | 1,641 |
| GOOG7130524P00870000 | 870.00 | 1.600 | -0.15 | 0.7500 | 1.350 | 41 | 136 |
| GOOG130524P00875000 | 875.00 | 1.450 | +0.20 | 1.300 | 1.500 | 590 | 1,166 |
| GOOG7130524P00875000 | 875.00 | 1.750 | -1.65 | 1.150 | 1.600 | 25 | 3 |
| GOOG130524P00880000 | 880.00 | 1.950 | +0.30 | 1.900 | 2.100 | 939 | 1,298 |
| GOOG7130524P00880000 | 880.00 | 2.550 | -0.45 | 1.600 | 1.950 | 4 | 43 |
| GOOG130524P00885000 | 885.00 | 3.000 | +0.80 | 2.650 | 2.900 | 1,724 | 1,426 |
| GOOG7130524P00885000 | 885.00 | 4.600 | +0.00 | 2.300 | 2.650 | 0 | 21 |
| GOOG130524P00890000 | 890.00 | 3.700 | +0.79 | 3.500 | 3.800 | 872 | 3,798 |
| GOOG7130524P00890000 | 890.00 | 3.630 | +0.53 | 3.700 | 4.200 | 118 | 281 |
| GOOG130524P00895000 | 895.00 | 5.100 | +1.07 | 4.900 | 5.300 | 1,028 | 1,342 |
| GOOG7130524P00895000 | 895.00 | 5.070 | +1.07 | 4.600 | 5.100 | 160 | 357 |
| GOOG130524P00900000 | 900.00 | 6.750 | +1.37 | 6.600 | 6.900 | 1,621 | 2,650 |
| GOOG7130524P00900000 | 900.00 | 6.980 | +1.28 | 6.400 | 7.000 | 90 | 238 |
| GOOG130524P00905000 | 905.00 | 8.900 | +1.80 | 8.900 | 9.300 | 946 | 989 |
| GOOG7130524P00905000 | 905.00 | 11.30 | +4.30 | 9.400 | 10.20 | 74 | 266 |
| GOOG130524P00910000 | 910.00 | 11.70 | +2.10 | 11.50 | 12.30 | 804 | 1,180 |
| GOOG7130524P00910000 | 910.00 | 15.10 | +5.60 | 12.30 | 13.10 | 71 | 71 |
| GOOG130524P00915000 | 915.00 | 15.60 | +3.00 | 15.60 | 16.50 | 149 | 644 |
| GOOG7130524P00915000 | 915.00 | 15.70 | +3.20 | 16.00 | 17.00 | 14 | 172 |
| GOOG130524P00920000 | 920.00 | 21.20 | +5.80 | 19.80 | 21.10 | 284 | 506 |
| GOOG7130524P00920000 | 920.00 | 18.00 | +2.30 | 19.40 | 20.60 | 13 | 412 |
| GOOG130524P00925000 | 925.00 | 23.10 | +3.20 | 23.50 | 25.80 | 97 | 113 |
| GOOG7130524P00925000 | 925.00 | 14.60 | +0.00 | 24.00 | 25.30 | 0 | 111 |
| GOOG130524P00930000 | 930.00 | 32.10 | +8.20 | 26.60 | 29.30 | 24 | 132 |
| GOOG7130524P00930000 | 930.00 | N/A | +0.00 | 26.60 | 29.60 | 0 | 0 |
| GOOG130524P00935000 | 935.00 | 36.50 | +9.30 | 31.10 | 33.40 | 8 | 40 |
| GOOG7130524P00935000 | 935.00 | 31.90 | +10.00 | 31.20 | 34.10 | 9 | 9 |
| GOOG130524P00940000 | 940.00 | 40.70 | +5.77 | 35.60 | 38.40 | 5 | 14 |
| GOOG7130524P00940000 | 940.00 | 29.10 | +0.00 | 36.00 | 38.80 | 0 | 57 |
| GOOG130524P00945000 | 945.00 | 32.84 | +0.00 | 40.60 | 43.40 | 0 | 4 |
| GOOG7130524P00945000 | 945.00 | 45.90 | +10.70 | 40.70 | 43.60 | 1 | 1 |
| GOOG130524P00950000 | 950.00 | 51.00 | +8.40 | 45.20 | 48.10 | 1 | 1 |
| GOOG7130524P00950000 | 950.00 | 47.80 | +4.10 | 45.70 | 48.40 | 2 | 3 |
| GOOG130524P00955000 | 955.00 | 55.70 | +0.00 | 50.20 | 52.80 | 1 | 0 |
| GOOG7130524P00955000 | 955.00 | N/A | +0.00 | 50.50 | 53.30 | 0 | 0 |
| GOOG130524P00960000 | 960.00 | 60.40 | +0.00 | 55.20 | 57.70 | 1 | 0 |
| GOOG7130524P00960000 | 960.00 | N/A | +0.00 | 55.40 | 58.30 | 0 | 0 |
| GOOG130524P00965000 | 965.00 | N/A | +0.00 | 60.20 | 62.60 | 0 | 0 |
| GOOG7130524P00965000 | 965.00 | N/A | +0.00 | 60.30 | 63.30 | 0 | 0 |
| GOOG130524P00970000 | 970.00 | N/A | +0.00 | 65.20 | 67.60 | 0 | 0 |
| GOOG7130524P00970000 | 970.00 | N/A | +0.00 | 65.00 | 68.20 | 0 | 0 |
| GOOG130524P00975000 | 975.00 | N/A | +0.00 | 69.90 | 72.60 | 0 | 0 |
| GOOG7130524P00975000 | 975.00 | N/A | +0.00 | 70.00 | 73.20 | 0 | 0 |
| GOOG130524P00980000 | 980.00 | N/A | +0.00 | 75.20 | 77.70 | 0 | 0 |
| GOOG7130524P00980000 | 980.00 | N/A | +0.00 | 75.10 | 78.20 | 0 | 0 |
| GOOG130524P00985000 | 985.00 | 76.70 | +0.00 | 80.10 | 82.50 | 0 | 1 |
| GOOG7130524P00985000 | 985.00 | N/A | +0.00 | 80.00 | 83.20 | 0 | 0 |
| GOOG130524P00990000 | 990.00 | N/A | +0.00 | 84.90 | 87.60 | 0 | 0 |
| GOOG7130524P00990000 | 990.00 | N/A | +0.00 | 85.10 | 88.20 | 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
