Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.68% Nasdaq Up0.69%

Google Inc. (GOOG)

-NasdaqGS

905.50 Down 1.47(0.16%) 10:13AM EDT - Nasdaq Real Time Price

Add to Portfolio
Options
View By Expiration: May 13 | Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15
Options Expiring Friday, January 16, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
GOOG150117C00320000585.60 0.00582.80587.2033320.00GOOG150117P003200001.40 0.000.401.455113
GOOG150117C00340000575.00 0.00562.30566.80110340.00GOOG150117P003400001.20 0.000.252.85479
GOOG150117C00350000446.20 0.00552.50557.3015350.00GOOG150117P003500001.85 0.000.303.1010203
GOOG150117C00360000540.00 0.00542.80547.10121360.00GOOG150117P003600002.25 0.000.202.50514
GOOG150117C00370000N/A 0.00533.00537.6000370.00GOOG150117P003700002.50 0.000.403.40528
GOOG150117C00380000473.40 0.00523.30527.70316380.00GOOG150117P003800003.32 0.000.653.70245
GOOG150117C00390000388.90 0.00513.00517.6009390.00GOOG150117P003900002.50 0.001.203.90575
GOOG150117C00400000511.00 0.00504.80509.10114400.00GOOG150117P004000002.50 0.001.153.80599
GOOG150117C00410000275.80 0.00494.90499.4007410.00GOOG150117P004100003.10 0.001.404.40369
GOOG150117C00420000N/A 0.00484.70489.2000420.00GOOG150117P004200003.20 0.001.704.701149
GOOG150117C00430000404.30 0.00474.80479.10015430.00GOOG150117P004300005.60 0.002.055.101030
GOOG150117C00440000276.80 0.00464.90469.5004440.00GOOG150117P004400006.30 0.002.405.50450
GOOG150117C00450000377.40 0.00456.50461.20325450.00GOOG150117P004500004.60 0.002.906.001207
GOOG150117C00460000N/A 0.00446.40451.0000460.00GOOG150117P004600004.20 0.003.006.601069
GOOG150117C00470000240.84 0.00436.90441.6002470.00GOOG150117P004700005.10 0.003.707.1010172
GOOG150117C00480000338.50 0.00427.00431.50015480.00GOOG150117P004800005.80 0.003.707.80365
GOOG150117C00490000349.90 0.00417.60422.2003490.00GOOG150117P0049000011.00 0.004.208.40079
GOOG150117C00500000416.00 0.00409.50414.10776500.00GOOG150117P005000006.79 0.004.809.205186
GOOG150117C00510000321.50 0.00399.70404.00329510.00GOOG150117P005100007.80 0.005.5010.00143
GOOG150117C00520000282.40 0.00390.90395.00025520.00GOOG150117P005200009.00 0.006.2010.701137
GOOG150117C00530000295.00 0.00380.80385.30141530.00GOOG150117P005300008.60 0.007.0011.503617
GOOG150117C00540000286.80 0.00372.50376.80013540.00GOOG150117P0054000011.00 0.007.9012.201283
GOOG150117C00550000380.19 0.00363.90368.30564550.00GOOG150117P0055000011.00 0.009.5012.002285
GOOG150117C00560000185.40 0.00355.00359.0007560.00GOOG150117P0056000010.50 0.009.7014.102142
GOOG150117C00570000321.16 0.00346.10350.30613570.00GOOG150117P0057000012.00 0.0010.7015.20253
GOOG150117C00580000163.50 0.00336.70340.9006580.00GOOG150117P0058000020.90 0.0011.9016.10261
GOOG150117C00590000219.00 0.00327.60331.70040590.00GOOG150117P0059000014.70 0.0015.0017.409322
GOOG150117C00600000326.40 0.00319.60323.80191600.00GOOG150117P0060000017.60 0.0014.3017.602315
GOOG150117C00610000314.56 0.00311.00314.80126610.00GOOG150117P0061000016.44 0.0015.7020.00342
GOOG150117C00620000227.10 0.00302.30306.30221620.00GOOG150117P0062000020.70 0.0017.2021.40355
GOOG150117C00630000253.10 0.00293.90297.90111630.00GOOG150117P0063000020.53 0.0018.6022.90142
GOOG150117C00630000253.10 0.00293.90297.90111630.00GOOG7150117P0063000022.10 0.0018.7023.0011
GOOG7150117C00630000298.88 0.00293.80297.60424630.00GOOG150117P0063000020.53 0.0018.6022.90142
GOOG7150117C00630000298.88 0.00293.80297.60424630.00GOOG7150117P0063000022.10 0.0018.7023.0011
GOOG150117C00640000214.00 0.00285.40289.40125640.00GOOG150117P0064000022.40 0.0021.2023.102206
GOOG150117C00640000214.00 0.00285.40289.40125640.00GOOG7150117P0064000027.00 0.0021.6022.901010
GOOG7150117C00640000266.30 0.00285.30289.50841640.00GOOG150117P0064000022.40 0.0021.2023.102206
GOOG7150117C00640000266.30 0.00285.30289.50841640.00GOOG7150117P0064000027.00 0.0021.6022.901010
GOOG150117C00650000247.90 0.00277.40281.30157650.00GOOG150117P0065000023.40 0.0023.4025.704201
GOOG150117C00650000247.90 0.00277.40281.30157650.00GOOG7150117P0065000025.00 0.0023.5024.9015
GOOG7150117C00650000280.00 0.00276.80280.905031650.00GOOG150117P0065000023.40 0.0023.4025.704201
GOOG7150117C00650000280.00 0.00276.80280.905031650.00GOOG7150117P0065000025.00 0.0023.5024.9015
GOOG150117C00660000278.60 0.00269.30273.203527660.00GOOG150117P0066000027.60 0.0025.2027.705120
GOOG150117C00660000278.60 0.00269.30273.203527660.00GOOG7150117P0066000025.80 0.0025.2026.60111
GOOG7150117C00660000225.30 0.00269.10272.8028660.00GOOG150117P0066000027.60 0.0025.2027.705120
GOOG7150117C00660000225.30 0.00269.10272.8028660.00GOOG7150117P0066000025.80 0.0025.2026.60111
GOOG150117C00670000265.93 0.00261.90265.40114670.00GOOG150117P0067000027.50 0.0027.2028.70195
GOOG150117C00670000265.93 0.00261.90265.40114670.00GOOG7150117P00670000N/A 0.0027.1028.6000
GOOG7150117C00670000N/A 0.00261.50265.3000670.00GOOG150117P0067000027.50 0.0027.2028.70195
GOOG150117C00680000259.50 0.00253.60257.101041680.00GOOG150117P0068000030.20 0.0029.3031.60259
GOOG150117C00680000259.50 0.00253.60257.101041680.00GOOG7150117P0068000044.10 0.0029.3030.9022
GOOG7150117C00680000N/A 0.00253.60257.3000680.00GOOG150117P0068000030.20 0.0029.3031.60259
GOOG7150117C00680000N/A 0.00253.60257.3000680.00GOOG7150117P0068000044.10 0.0029.3030.9022
GOOG150117C00690000153.75 0.00246.30249.60024690.00GOOG150117P0069000031.55 0.0031.3033.0052104
GOOG150117C00690000153.75 0.00246.30249.60024690.00GOOG7150117P0069000031.90 0.0030.4032.9013
GOOG7150117C00690000207.70 0.00245.10249.60215690.00GOOG150117P0069000031.55 0.0031.3033.0052104
GOOG7150117C00690000207.70 0.00245.10249.60215690.00GOOG7150117P0069000031.90 0.0030.4032.9013
GOOG150117C00700000250.01 0.00238.90242.302132700.00GOOG150117P0070000033.40Down 1.6034.0035.005368
GOOG150117C00700000250.01 0.00238.90242.302132700.00GOOG7150117P0070000031.90 0.0033.7035.2027
GOOG7150117C00700000246.60 0.00238.30242.1048700.00GOOG150117P0070000033.40Down 1.6034.0035.005368
GOOG7150117C00700000246.60 0.00238.30242.1048700.00GOOG7150117P0070000031.90 0.0033.7035.2027
GOOG150117C00710000200.00 0.00230.60234.30223710.00GOOG150117P0071000036.70 0.0036.5037.503098
GOOG150117C00710000200.00 0.00230.60234.30223710.00GOOG7150117P0071000040.50 0.0036.0039.1056
GOOG7150117C00710000202.80 0.00231.20234.40322710.00GOOG150117P0071000036.70 0.0036.5037.503098
GOOG7150117C00710000202.80 0.00231.20234.40322710.00GOOG7150117P0071000040.50 0.0036.0039.1056
GOOG150117C00720000224.60 0.00223.10226.90136720.00GOOG150117P0072000039.10 0.0038.4040.301069
GOOG150117C00720000224.60 0.00223.10226.90136720.00GOOG7150117P0072000038.53 0.0038.6040.20310
GOOG7150117C00720000200.90 0.00223.40226.90625720.00GOOG150117P0072000039.10 0.0038.4040.301069
GOOG7150117C00720000200.90 0.00223.40226.90625720.00GOOG7150117P0072000038.53 0.0038.6040.20310
GOOG150117C00730000221.55 0.00215.90219.602100730.00GOOG150117P0073000040.20 0.0041.2042.80186
GOOG150117C00730000221.55 0.00215.90219.602100730.00GOOG7150117P0073000040.63 0.0041.2042.9033
GOOG7150117C00730000202.50 0.00215.80219.30117730.00GOOG150117P0073000040.20 0.0041.2042.80186
GOOG7150117C00730000202.50 0.00215.80219.30117730.00GOOG7150117P0073000040.63 0.0041.2042.9033
GOOG7150117C00735000190.40 0.00212.10215.70221735.00GOOG7150117P00735000N/A 0.0041.5044.2000
GOOG150117C00740000211.68 0.00209.30213.0011154740.00GOOG150117P0074000045.00 0.0044.0045.60383
GOOG150117C00740000211.68 0.00209.30213.0011154740.00GOOG7150117P00740000N/A 0.0044.0046.3000
GOOG7150117C00740000180.00 0.00208.60212.20623740.00GOOG150117P0074000045.00 0.0044.0045.60383
GOOG7150117C00740000180.00 0.00208.60212.20623740.00GOOG7150117P00740000N/A 0.0044.0046.3000
GOOG7150117C00745000178.00 0.00205.10208.70428745.00GOOG7150117P0074500066.10 0.0045.4047.5017
GOOG150117C00750000204.00 0.00202.40206.003774750.00GOOG150117P0075000049.00 0.0046.5048.4021794
GOOG150117C00750000204.00 0.00202.40206.003774750.00GOOG7150117P0075000047.30 0.0046.7049.30419
GOOG7150117C00750000216.90 0.00201.80205.80113750.00GOOG150117P0075000049.00 0.0046.5048.4021794
GOOG7150117C00750000216.90 0.00201.80205.80113750.00GOOG7150117P0075000047.30 0.0046.7049.30419
GOOG7150117C00755000161.10 0.00198.10201.7033755.00GOOG7150117P0075500048.70 0.0048.3050.0067
GOOG150117C00760000197.00 0.00194.80198.809244760.00GOOG150117P0076000050.62 0.0049.9051.60151
GOOG150117C00760000197.00 0.00194.80198.809244760.00GOOG7150117P00760000N/A 0.0049.8051.6000
GOOG7150117C00760000209.30 0.00195.40198.70116760.00GOOG150117P0076000050.62 0.0049.9051.60151
GOOG7150117C00760000209.30 0.00195.40198.70116760.00GOOG7150117P00760000N/A 0.0049.8051.6000
GOOG7150117C00765000200.60 0.00191.30194.9012765.00GOOG7150117P0076500082.90 0.0051.0053.4066
GOOG150117C00770000160.90 0.00188.70191.503215770.00GOOG150117P0077000055.00 0.0053.1054.802066
GOOG150117C00770000160.90 0.00188.70191.503215770.00GOOG7150117P0077000079.00 0.0053.0054.9055
GOOG7150117C00770000161.80 0.00188.70192.0025770.00GOOG150117P0077000055.00 0.0053.1054.802066
GOOG7150117C00770000161.80 0.00188.70192.0025770.00GOOG7150117P0077000079.00 0.0053.0054.9055
GOOG7150117C00775000154.40 0.00184.80188.6033775.00GOOG7150117P0077500052.50 0.0053.9056.40116
GOOG150117C00780000156.70 0.00182.00184.90658780.00GOOG150117P0078000054.61 0.0056.5058.602281
GOOG150117C00780000156.70 0.00182.00184.90658780.00GOOG7150117P0078000081.50 0.0055.8058.1055
GOOG7150117C00780000194.90 0.00181.40184.90123780.00GOOG150117P0078000054.61 0.0056.5058.602281
GOOG7150117C00780000194.90 0.00181.40184.90123780.00GOOG7150117P0078000081.50 0.0055.8058.1055
GOOG7150117C00785000157.60 0.00178.20181.70316785.00GOOG7150117P00785000N/A 0.0058.1061.1000
GOOG150117C00790000187.42 0.00175.50179.002130790.00GOOG150117P0079000062.00 0.0059.0061.70269
GOOG150117C00790000187.42 0.00175.50179.002130790.00GOOG7150117P0079000096.60 0.0060.0061.5003
GOOG7150117C00790000126.70 0.00175.20178.5066790.00GOOG150117P0079000062.00 0.0059.0061.70269
GOOG7150117C00790000126.70 0.00175.20178.5066790.00GOOG7150117P0079000096.60 0.0060.0061.5003
GOOG7150117C00795000146.20 0.00171.70175.30416795.00GOOG7150117P00795000N/A 0.0061.2064.5000
GOOG150117C00800000175.27 0.00168.70172.206314800.00GOOG150117P0080000064.00 0.0063.3065.4010228
GOOG150117C00800000175.27 0.00168.70172.206314800.00GOOG7150117P0080000073.50 0.0063.2065.60214
GOOG7150117C00800000169.00 0.00168.90172.60321800.00GOOG150117P0080000064.00 0.0063.3065.4010228
GOOG7150117C00800000169.00 0.00168.90172.60321800.00GOOG7150117P0080000073.50 0.0063.2065.60214
GOOG7150117C00805000140.40 0.00165.60169.001216805.00GOOG7150117P00805000103.10 0.0065.2067.0066
GOOG150117C00810000147.95 0.00162.90166.501163810.00GOOG150117P0081000066.00 0.0067.3069.505114
GOOG150117C00810000147.95 0.00162.90166.501163810.00GOOG7150117P00810000N/A 0.0067.4069.5000
GOOG7150117C00810000171.60 0.00163.00166.30511810.00GOOG150117P0081000066.00 0.0067.3069.505114
GOOG7150117C00810000171.60 0.00163.00166.30511810.00GOOG7150117P00810000N/A 0.0067.4069.5000
GOOG7150117C00815000124.10 0.00160.00162.901013815.00GOOG7150117P00815000114.50 0.0069.1072.3006
GOOG150117C00820000161.70 0.00156.80160.401118820.00GOOG150117P0082000071.30 0.0070.9072.80972
GOOG150117C00820000161.70 0.00156.80160.401118820.00GOOG7150117P00820000N/A 0.0070.3072.8000
GOOG7150117C00820000162.80 0.00157.00159.4016820.00GOOG150117P0082000071.30 0.0070.9072.80972
GOOG7150117C00820000162.80 0.00157.00159.4016820.00GOOG7150117P00820000N/A 0.0070.3072.8000
GOOG7150117C00825000127.40 0.00154.10156.701014825.00GOOG7150117P00825000N/A 0.0073.0075.0000
GOOG150117C00830000151.10 0.00150.90154.40477830.00GOOG150117P0083000075.00 0.0075.0077.10586
GOOG150117C00830000151.10 0.00150.90154.40477830.00GOOG7150117P00830000N/A 0.0075.3078.0000
GOOG7150117C00830000156.50 0.00151.10153.7016830.00GOOG150117P0083000075.00 0.0075.0077.10586
GOOG7150117C00830000156.50 0.00151.10153.7016830.00GOOG7150117P00830000N/A 0.0075.3078.0000
GOOG150117C00840000148.70 0.00145.20148.40582840.00GOOG150117P0084000076.86 0.0079.3081.10156
GOOG150117C00840000148.70 0.00145.20148.40582840.00GOOG7150117P00840000N/A 0.0078.3081.1000
GOOG7150117C00840000120.90 0.00145.00148.801118840.00GOOG150117P0084000076.86 0.0079.3081.10156
GOOG7150117C00840000120.90 0.00145.00148.801118840.00GOOG7150117P00840000N/A 0.0078.3081.1000
GOOG7150117C00845000148.00 0.00142.70145.30314845.00GOOG7150117P00845000N/A 0.0080.9083.4000
GOOG150117C00850000140.60 0.00140.80142.102308850.00GOOG150117P0085000083.42 0.0082.6087.00168
GOOG150117C00850000140.60 0.00140.80142.102308850.00GOOG7150117P00850000N/A 0.0083.9086.8000
GOOG7150117C00850000143.60 0.00139.40143.2035850.00GOOG150117P0085000083.42 0.0082.6087.00168
GOOG7150117C00850000143.60 0.00139.40143.2035850.00GOOG7150117P00850000N/A 0.0083.9086.8000
GOOG7150117C00855000136.00 0.00137.20139.30125855.00GOOG7150117P00855000101.50 0.0086.2087.9011
GOOG150117C00860000137.90 0.00134.50137.701114860.00GOOG150117P0086000087.87 0.0088.4091.001026
GOOG150117C00860000137.90 0.00134.50137.701114860.00GOOG7150117P0086000088.70 0.0087.6091.1023
GOOG7150117C00860000119.80 0.00134.40137.7069860.00GOOG150117P0086000087.87 0.0088.4091.001026
GOOG7150117C00860000119.80 0.00134.40137.7069860.00GOOG7150117P0086000088.70 0.0087.6091.1023
GOOG7150117C00865000114.90 0.00131.30134.0035865.00GOOG7150117P0086500093.00 0.0089.8093.5011
GOOG150117C00870000131.00 0.00129.10132.702144870.00GOOG150117P0087000094.40 0.0093.0095.70372
GOOG150117C00870000131.00 0.00129.10132.702144870.00GOOG7150117P00870000N/A 0.0092.8094.9000
GOOG7150117C00870000135.10 0.00128.50131.30410870.00GOOG150117P0087000094.40 0.0093.0095.70372
GOOG7150117C00870000135.10 0.00128.50131.30410870.00GOOG7150117P00870000N/A 0.0092.8094.9000
GOOG7150117C00875000124.70 0.00126.50129.6045875.00GOOG7150117P00875000N/A 0.0095.2097.5000
GOOG150117C00880000128.10 0.00123.40126.80186880.00GOOG150117P0088000096.00 0.0097.8099.90145
GOOG150117C00880000128.10 0.00123.40126.80186880.00GOOG7150117P00880000N/A 0.0096.7099.4000
GOOG7150117C00880000128.90 0.00123.40126.202114880.00GOOG150117P0088000096.00 0.0097.8099.90145
GOOG7150117C00880000128.90 0.00123.40126.202114880.00GOOG7150117P00880000N/A 0.0096.7099.4000
GOOG7150117C00885000119.70 0.00121.80124.0044885.00GOOG7150117P00885000N/A 0.0099.50102.1000
GOOG150117C00890000122.50 0.00119.00121.70277890.00GOOG150117P00890000104.50 0.00102.70104.80126
GOOG150117C00890000122.50 0.00119.00121.70277890.00GOOG7150117P00890000N/A 0.00102.70105.3000
GOOG7150117C0089000074.10 0.00118.90121.9022890.00GOOG150117P00890000104.50 0.00102.70104.80126
GOOG7150117C0089000074.10 0.00118.90121.9022890.00GOOG7150117P00890000N/A 0.00102.70105.3000
GOOG7150117C00895000124.90 0.00116.40119.00712895.00GOOG7150117P00895000N/A 0.00105.30107.1000
GOOG150117C00900000116.19Down 0.81114.30117.0011,746900.00GOOG150117P00900000108.79Up 0.29107.80110.101107
GOOG150117C00900000116.19Down 0.81114.30117.0011,746900.00GOOG7150117P00900000109.90 0.00107.60109.70218
GOOG7150117C00900000117.00Up 1.50113.90117.005540900.00GOOG150117P00900000108.79Up 0.29107.80110.101107
GOOG7150117C00900000117.00Up 1.50113.90117.005540900.00GOOG7150117P00900000109.90 0.00107.60109.70218
GOOG150117C00910000113.00 0.00109.50112.401159910.00GOOG150117P00910000108.30 0.00112.30115.404103
GOOG150117C00910000113.00 0.00109.50112.401159910.00GOOG7150117P00910000114.00 0.00113.30115.0011
GOOG7150117C00910000110.42 0.00109.30112.5036910.00GOOG150117P00910000108.30 0.00112.30115.404103
GOOG7150117C00910000110.42 0.00109.30112.5036910.00GOOG7150117P00910000114.00 0.00113.30115.0011
GOOG150117C00920000109.70 0.00104.90107.908122920.00GOOG150117P00920000115.55 0.00118.60121.20150
GOOG150117C00920000109.70 0.00104.90107.908122920.00GOOG7150117P00920000135.80 0.00118.50120.301010
GOOG7150117C00920000113.68 0.00105.00107.50416920.00GOOG150117P00920000115.55 0.00118.60121.20150
GOOG7150117C00920000113.68 0.00105.00107.50416920.00GOOG7150117P00920000135.80 0.00118.50120.301010
GOOG150117C00930000111.00 0.00100.60103.40254930.00GOOG150117P00930000123.10 0.00123.90126.70315
GOOG150117C00930000111.00 0.00100.60103.40254930.00GOOG7150117P00930000N/A 0.00123.80126.4000
GOOG7150117C00930000109.18 0.00100.70102.90526930.00GOOG150117P00930000123.10 0.00123.90126.70315
GOOG7150117C00930000109.18 0.00100.70102.90526930.00GOOG7150117P00930000N/A 0.00123.80126.4000
GOOG150117C0094000098.18 0.0096.4099.80156940.00GOOG150117P00940000294.90 0.00128.80131.6001
GOOG150117C0094000098.18 0.0096.4099.80156940.00GOOG7150117P00940000N/A 0.00129.40131.7000
GOOG7150117C0094000099.00 0.0096.5098.60524940.00GOOG150117P00940000294.90 0.00128.80131.6001
GOOG7150117C0094000099.00 0.0096.5098.60524940.00GOOG7150117P00940000N/A 0.00129.40131.7000
GOOG150117C0095000092.10 0.0092.3095.003190950.00GOOG150117P00950000132.60 0.00134.50137.6017
GOOG150117C0095000092.10 0.0092.3095.003190950.00GOOG7150117P00950000133.00 0.00135.70137.6011
GOOG7150117C0095000096.40 0.0092.0094.6016950.00GOOG150117P00950000132.60 0.00134.50137.6017
GOOG7150117C0095000096.40 0.0092.0094.6016950.00GOOG7150117P00950000133.00 0.00135.70137.6011
GOOG150117C0096000093.10 0.0088.2090.701254960.00GOOG150117P00960000199.45 0.00141.40143.60016
GOOG150117C0096000093.10 0.0088.2090.701254960.00GOOG7150117P00960000162.70 0.00141.30144.001010
GOOG7150117C0096000090.20 0.0087.9090.20310960.00GOOG150117P00960000199.45 0.00141.40143.60016
GOOG7150117C0096000090.20 0.0087.9090.20310960.00GOOG7150117P00960000162.70 0.00141.30144.001010
GOOG150117C0097000084.47 0.0084.2087.002050970.00GOOG150117P00970000206.90 0.00147.50150.1003
GOOG150117C0097000084.47 0.0084.2087.002050970.00GOOG7150117P00970000168.90 0.00147.40149.80410
GOOG7150117C0097000059.20 0.0084.2086.6023970.00GOOG150117P00970000206.90 0.00147.50150.1003
GOOG7150117C0097000059.20 0.0084.2086.6023970.00GOOG7150117P00970000168.90 0.00147.40149.80410
GOOG150117C0098000085.20 0.0080.8083.10187980.00GOOG150117P00980000169.40 0.00153.70156.2036
GOOG150117C0098000085.20 0.0080.8083.10187980.00GOOG7150117P00980000189.30 0.00152.90155.8067
GOOG7150117C0098000064.40 0.0080.7083.2012980.00GOOG150117P00980000169.40 0.00153.70156.2036
GOOG7150117C0098000064.40 0.0080.7083.2012980.00GOOG7150117P00980000189.30 0.00152.90155.8067
GOOG150117C0099000081.70 0.0077.1080.10289990.00GOOG150117P00990000225.70 0.00159.10162.9005
GOOG150117C0099000081.70 0.0077.1080.10289990.00GOOG7150117P00990000189.90 0.00159.10163.00616
GOOG7150117C0099000080.20 0.0076.8079.1023990.00GOOG150117P00990000225.70 0.00159.10162.9005
GOOG7150117C0099000080.20 0.0076.8079.1023990.00GOOG7150117P00990000189.90 0.00159.10163.00616
GOOG150117C0100000075.85Up 4.8574.0075.3054031,000.00GOOG150117P01000000160.90 0.00165.90169.40498
GOOG150117C0100000075.85Up 4.8574.0075.3054031,000.00GOOG7150117P01000000189.00 0.00165.90169.20115
GOOG7150117C0100000079.00 0.0073.4075.702161,000.00GOOG150117P01000000160.90 0.00165.90169.40498
GOOG7150117C0100000079.00 0.0073.4075.702161,000.00GOOG7150117P01000000189.00 0.00165.90169.20115
GOOG150117C0101000077.79 0.0070.7072.701611,010.00GOOG150117P01010000N/A 0.00172.20176.0000
GOOG150117C0101000077.79 0.0070.7072.701611,010.00GOOG7150117P01010000N/A 0.00172.20175.9000
GOOG150117C0102000071.00 0.0067.4069.4031151,020.00GOOG150117P01020000197.10 0.00179.30182.6044
GOOG150117C0102000071.00 0.0067.4069.4031151,020.00GOOG7150117P01020000N/A 0.00179.30183.2000
GOOG7150117C0102000066.00 0.0067.0069.20111,020.00GOOG150117P01020000197.10 0.00179.30182.6044
GOOG7150117C0102000066.00 0.0067.0069.20111,020.00GOOG7150117P01020000N/A 0.00179.30183.2000
GOOG150117C0103000069.22 0.0064.0066.106191,030.00GOOG150117P01030000N/A 0.00185.90189.6000
GOOG150117C0103000069.22 0.0064.0066.106191,030.00GOOG7150117P01030000N/A 0.00185.90189.6000
GOOG7150117C0103000065.00 0.0064.2067.00141,030.00GOOG150117P01030000N/A 0.00185.90189.6000
GOOG7150117C0103000065.00 0.0064.2067.00141,030.00GOOG7150117P01030000N/A 0.00185.90189.6000
GOOG150117C0104000066.53 0.0061.0063.209301,040.00GOOG150117P01040000215.60 0.00193.20196.7033
GOOG150117C0105000059.20Up 1.7058.2061.302361,050.00GOOG150117P01050000202.70 0.00200.40203.9027
GOOG150117C0106000058.98 0.0055.6058.304141,060.00GOOG150117P01060000N/A 0.00207.30210.8000
GOOG150117C0107000058.24 0.0053.1055.607191,070.00GOOG150117P01070000290.40 0.00214.90218.6008
GOOG150117C0108000054.53 0.0050.4053.006171,080.00GOOG150117P01080000N/A 0.00222.50225.8000
GOOG150117C0109000053.50 0.0048.2050.201141,090.00GOOG150117P01090000N/A 0.00229.70232.9000
GOOG150117C0110000046.30Up 0.8045.7047.8051,4581,100.00GOOG150117P01100000233.10 0.00237.50240.90324
GOOG150117C0111000048.47 0.0043.8045.706271,110.00GOOG150117P01110000N/A 0.00245.30249.0000
GOOG150117C0112000043.00 0.0041.5043.602261,120.00GOOG150117P01120000276.50 0.00252.60256.40611
GOOG150117C0113000044.00 0.0039.1041.602301,130.00GOOG150117P01130000353.20 0.00260.40264.3004
GOOG150117C0114000035.70 0.0037.6039.6017251,140.00GOOG150117P01140000285.60 0.00269.40273.0017
GOOG150117C0115000035.90 0.0035.5038.201171,150.00GOOG150117P01150000277.00 0.00277.30280.8029
GOOG150117C0116000036.50 0.0034.0035.70181,160.00GOOG150117P01160000345.40 0.00285.40289.2002
GOOG150117C0117000035.00 0.0031.4034.905711,170.00GOOG150117P01170000369.50 0.00293.80297.30513
GOOG150117C0118000035.06 0.0030.9032.609171,180.00GOOG150117P01180000301.00 0.00302.40306.2022
GOOG150117C0119000031.92 0.0029.2031.8012201,190.00GOOG150117P01190000N/A 0.00310.90314.6000
GOOG150117C0120000027.85Down 1.4027.7029.4051271,200.00GOOG150117P01200000N/A 0.00319.00322.3000
GOOG150117C0121000025.19 0.0026.4029.206101,210.00GOOG150117P01210000326.40 0.00327.60331.1022
GOOG150117C0122000025.00 0.0025.0026.901161,220.00GOOG150117P01220000336.79 0.00336.70340.5012
GOOG150117C0123000027.99 0.0023.7025.4012231,230.00GOOG150117P01230000452.20 0.00345.50348.9066
GOOG150117C0124000026.00 0.0022.6024.202101,240.00GOOG150117P01240000N/A 0.00353.90357.3000
GOOG150117C0125000025.00 0.0021.4023.10201011,250.00GOOG150117P01250000361.40 0.00362.70366.80111
GOOG150117C0126000024.00 0.0020.4022.001621,260.00GOOG150117P01260000424.50 0.00371.60375.70120
GOOG150117C0128000014.20Up 14.2018.3020.70001,280.00GOOG150117P01280000384.30 0.00389.10393.0022
GOOG150117C0129000021.00 0.0017.4019.00111,290.00GOOG150117P01290000390.80 0.00398.90402.0044
GOOG150117C01310000N/A 0.0015.7017.20001,310.00GOOG150117P01310000412.80 0.00417.20420.4011
GOOG150117C01320000N/A 0.0014.9016.40001,320.00GOOG150117P01320000420.70 0.00426.90430.3022
GOOG150117C0136000015.40 0.0010.8015.00331,360.00GOOG150117P013600000.01Up 0.01464.10467.7000
GOOG150117C0137000013.00 0.0010.1014.3046461,370.00GOOG150117P01370000472.00 0.00473.20476.601111
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.