Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
Silicon Valley 150
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Google, Inc. (NQ: GOOG)
900.62 USD  +14.37 (+1.62%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG130622C00815000 815.00 81.79 +8.14 84.40 86.80 1 263
GOOG7130622C00815000 815.00 47.50 +0.00 83.30 87.00 0 89
GOOG130622C00820000 820.00 77.22 +12.32 78.90 80.10 126 808
GOOG7130622C00820000 820.00 41.93 +0.00 78.00 81.40 0 68
GOOG130622C00825000 825.00 74.78 +13.78 73.90 76.00 4 1,063
GOOG7130622C00825000 825.00 40.30 +0.00 72.70 76.60 0 140
GOOG130622C00830000 830.00 68.36 +10.14 68.80 70.30 10 1,545
GOOG7130622C00830000 830.00 41.80 +0.00 68.50 71.60 0 128
GOOG130622C00835000 835.00 65.20 +24.00 63.80 65.10 22 651
GOOG7130622C00835000 835.00 48.50 +0.00 63.50 67.50 0 182
GOOG130622C00840000 840.00 59.50 +13.50 58.90 60.50 23 768
GOOG7130622C00840000 840.00 42.00 +0.00 58.40 62.10 0 120
GOOG130622C00845000 845.00 53.50 +12.00 53.90 55.10 24 627
GOOG7130622C00845000 845.00 53.50 +9.50 53.40 57.10 1 237
GOOG130622C00850000 850.00 51.10 +14.60 50.00 51.10 85 3,747
GOOG7130622C00850000 850.00 50.00 +17.40 48.40 51.60 4 123
GOOG130622C00855000 855.00 45.19 +14.79 44.00 45.60 53 488
GOOG7130622C00855000 855.00 45.00 +16.00 43.60 47.00 3 379
GOOG130622C00860000 860.00 40.80 +14.10 39.10 40.20 86 926
GOOG7130622C00860000 860.00 35.00 +9.90 38.50 41.50 4 611
GOOG130622C00865000 865.00 35.51 +13.11 35.00 36.20 149 879
GOOG7130622C00865000 865.00 21.60 +0.00 33.60 36.50 0 346
GOOG130622C00870000 870.00 30.30 +12.19 30.30 31.30 1,020 1,946
GOOG7130622C00870000 870.00 30.00 +14.00 28.80 31.60 46 286
GOOG130622C00875000 875.00 26.26 +11.76 25.80 26.70 391 1,050
GOOG7130622C00875000 875.00 22.48 +9.05 24.00 26.80 25 373
GOOG130622C00880000 880.00 21.71 +11.21 21.30 22.00 1,182 2,449
GOOG7130622C00880000 880.00 20.50 +10.00 20.10 21.00 162 780
GOOG130622C00885000 885.00 17.06 +9.76 16.80 17.70 1,072 1,924
GOOG7130622C00885000 885.00 17.00 +9.70 16.30 17.30 151 352
GOOG130622C00890000 890.00 13.50 +8.60 12.90 13.50 3,461 3,789
GOOG7130622C00890000 890.00 13.02 +7.92 11.80 12.60 99 317
GOOG130622C00895000 895.00 9.790 +6.61 9.400 9.900 4,472 1,837
GOOG7130622C00895000 895.00 9.100 +5.80 8.400 9.000 133 188
GOOG130622C00900000 900.00 6.700 +4.90 6.700 6.900 6,492 5,686
GOOG7130622C00900000 900.00 5.700 +3.15 5.700 6.100 109 266
GOOG130622C00905000 905.00 4.400 +3.38 4.400 4.500 3,919 2,294
GOOG7130622C00905000 905.00 4.300 +2.80 4.000 4.600 50 246
GOOG130622C00910000 910.00 2.700 +2.17 2.450 2.700 4,133 3,926
GOOG7130622C00910000 910.00 2.550 +1.90 2.250 2.550 130 329
GOOG130622C00915000 915.00 1.590 +1.29 1.500 1.750 2,178 1,008
GOOG7130622C00915000 915.00 1.350 -1.15 1.250 1.450 10 163
GOOG130622C00920000 920.00 0.9400 +0.82 0.8500 0.9500 1,126 2,673
GOOG7130622C00920000 920.00 0.8500 +0.57 0.7000 0.8500 4 206
GOOG130622C00925000 925.00 0.5600 +0.49 0.5000 0.6500 522 1,297
GOOG7130622C00925000 925.00 0.4500 -0.75 0.4500 0.8000 3 103
GOOG130622C00930000 930.00 0.3500 +0.27 0.3500 0.5000 948 1,980
GOOG7130622C00930000 930.00 0.3300 +0.04 0.2500 0.4500 5 170
GOOG130622C00935000 935.00 0.2300 +0.16 0.2000 0.3000 279 1,025
GOOG7130622C00935000 935.00 3.600 +0.00 0.0500 1.800 0 57
GOOG130622C00940000 940.00 0.1500 +0.13 0.1000 0.2000 139 2,165
GOOG7130622C00940000 940.00 0.3200 +0.00 0.0500 1.650 0 126
GOOG130622C00945000 945.00 0.1000 +0.02 0.0500 0.1500 62 706
GOOG7130622C00945000 945.00 0.1500 +0.00 0.0500 1.650 0 61
GOOG130622C00950000 950.00 0.0500 +0.03 0.0500 0.1000 416 1,637
GOOG7130622C00950000 950.00 1.080 +0.00 0.0500 0.2500 0 1,038
GOOG130622C00955000 955.00 0.0200 -0.01 0.0500 0.1000 1 1,019
GOOG7130622C00955000 955.00 0.8000 +0.00 0.0500 1.650 0 144
GOOG130622C00960000 960.00 0.0500 +0.01 0.0500 0.0500 10 1,175
GOOG7130622C00960000 960.00 0.8500 +0.00 0.0500 1.650 0 85
GOOG130622C00965000 965.00 0.0700 +0.00 0.0500 0.8000 0 333
GOOG7130622C00965000 965.00 0.3000 +0.00 0.0500 1.650 0 41
GOOG130622C00970000 970.00 0.0100 +0.00 0.0500 0.8500 0 576
GOOG7130622C00970000 970.00 0.1200 +0.00 0.0500 1.650 0 122
GOOG130622C00975000 975.00 0.0500 +0.00 0.0500 0.0500 0 385
GOOG7130622C00975000 975.00 0.2500 +0.00 0.0500 0.3500 0 42
GOOG130622C00980000 980.00 0.0500 +0.00 0.0500 0.0500 0 631
GOOG7130622C00980000 980.00 0.7900 +0.00 0.0500 0.9000 0 105
GOOG130622C00985000 985.00 0.0500 +0.00 0.0500 0.0500 0 689
GOOG7130622C00985000 985.00 0.4500 +0.00 0.0500 1.650 0 25
GOOG130622C00990000 990.00 0.0100 +0.00 0.0500 0.0500 0 649
GOOG7130622C00990000 990.00 0.5500 +0.00 0.0500 1.650 0 52
PUT Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG130622P00815000 815.00 0.0500 -0.04 0.0500 0.1000 44 953
GOOG7130622P00815000 815.00 0.3500 +0.00 0.0500 5.000 0 124
GOOG130622P00820000 820.00 0.0500 -0.06 0.0500 0.2000 117 2,314
GOOG7130622P00820000 820.00 0.7500 +0.00 0.0500 0.3500 0 123
GOOG130622P00825000 825.00 0.1000 +0.00 0.0500 0.2500 377 1,401
GOOG7130622P00825000 825.00 0.2000 +0.00 0.2000 0.4500 0 226
GOOG130622P00830000 830.00 0.1000 -0.05 0.0500 4.800 96 2,619
GOOG7130622P00830000 830.00 2.100 +0.00 0.0500 0.3500 0 158
GOOG130622P00835000 835.00 0.0600 -0.09 0.0500 0.3500 232 1,648
GOOG7130622P00835000 835.00 0.6500 +0.00 0.0500 0.5500 0 237
GOOG130622P00840000 840.00 0.0500 -0.15 0.0500 0.3500 434 7,555
GOOG7130622P00840000 840.00 0.8000 +0.00 0.0500 0.3000 0 235
GOOG130622P00845000 845.00 0.1300 -0.10 0.0500 0.1500 473 1,803
GOOG7130622P00845000 845.00 0.2500 -0.15 0.0500 0.3000 4 507
GOOG130622P00850000 850.00 0.1200 -0.18 0.1000 0.1500 703 4,270
GOOG7130622P00850000 850.00 0.0600 -0.29 0.1000 0.5500 3 255
GOOG130622P00855000 855.00 0.2100 -0.22 0.1500 0.2500 397 1,821
GOOG7130622P00855000 855.00 0.1500 -1.55 0.1000 0.5000 16 298
GOOG130622P00860000 860.00 0.2400 -0.36 0.2000 0.3000 832 2,518
GOOG7130622P00860000 860.00 0.3500 -0.80 0.1500 0.5000 31 569
GOOG130622P00865000 865.00 0.3600 -0.64 0.3000 0.4500 1,282 2,599
GOOG7130622P00865000 865.00 0.3700 -0.93 0.2500 0.6000 2 373
GOOG130622P00870000 870.00 0.4600 -1.14 0.4000 0.5000 3,615 3,052
GOOG7130622P00870000 870.00 0.6500 -1.30 0.4000 0.5500 24 487
GOOG130622P00875000 875.00 0.6500 -1.85 0.6000 0.7000 2,236 1,960
GOOG7130622P00875000 875.00 0.9000 -2.17 0.5500 0.8000 47 346
GOOG130622P00880000 880.00 1.000 -3.10 1.000 1.200 3,921 2,491
GOOG7130622P00880000 880.00 1.200 -3.00 0.3000 1.150 68 1,015
GOOG130622P00885000 885.00 1.550 -4.75 1.500 1.650 2,568 1,260
GOOG7130622P00885000 885.00 2.080 -3.92 1.450 1.700 36 287
GOOG130622P00890000 890.00 2.430 -5.97 2.300 2.550 4,951 977
GOOG7130622P00890000 890.00 3.100 -6.40 2.300 2.750 118 270
GOOG130622P00895000 895.00 4.010 -7.49 3.700 4.100 3,268 492
GOOG7130622P00895000 895.00 4.580 -8.12 3.700 4.100 145 82
GOOG130622P00900000 900.00 6.060 -9.34 5.800 6.100 1,898 714
GOOG7130622P00900000 900.00 6.000 -9.50 5.700 6.100 105 176
GOOG130622P00905000 905.00 8.800 -11.40 8.100 9.200 314 425
GOOG7130622P00905000 905.00 9.100 -11.60 8.300 9.400 22 109
GOOG130622P00910000 910.00 12.30 -12.30 11.30 12.50 171 524
GOOG7130622P00910000 910.00 12.50 -10.60 11.10 12.80 1 235
GOOG130622P00915000 915.00 16.20 -19.67 15.20 16.50 26 259
GOOG7130622P00915000 915.00 19.60 -10.65 15.50 17.40 53 201
GOOG130622P00920000 920.00 20.65 -11.96 19.40 20.80 103 225
GOOG7130622P00920000 920.00 23.74 -12.76 18.70 21.00 2 152
GOOG130622P00925000 925.00 37.70 +0.00 23.40 26.40 0 39
GOOG7130622P00925000 925.00 38.60 +0.00 24.30 27.00 0 25
GOOG130622P00930000 930.00 32.14 -19.06 29.00 30.30 10 90
GOOG7130622P00930000 930.00 57.40 +0.00 28.80 31.70 0 14
GOOG130622P00935000 935.00 57.30 +0.00 33.30 35.80 0 41
GOOG7130622P00935000 935.00 55.80 +0.00 33.60 36.70 0 21
GOOG130622P00940000 940.00 61.15 +0.00 38.10 40.50 0 38
GOOG7130622P00940000 940.00 41.02 -27.78 38.60 41.60 1 1
GOOG130622P00945000 945.00 80.20 +0.00 43.20 45.60 0 22
GOOG7130622P00945000 945.00 95.60 +0.00 43.50 46.40 0 7
GOOG130622P00950000 950.00 65.79 +0.00 48.10 50.60 0 19
GOOG7130622P00950000 950.00 50.70 +1.00 47.50 49.70 1 3
GOOG130622P00955000 955.00 69.20 +0.00 53.10 55.60 0 7
GOOG7130622P00955000 955.00 52.20 +0.00 52.50 56.40 0 0
GOOG130622P00960000 960.00 83.30 +0.00 58.10 60.60 0 3
GOOG7130622P00960000 960.00 N/A +0.00 57.80 62.00 0 0
GOOG130622P00965000 965.00 115.20 +0.00 63.30 66.40 0 4
GOOG7130622P00965000 965.00 N/A +0.00 62.80 66.90 0 0
GOOG130622P00970000 970.00 114.50 +0.00 68.30 71.40 0 7
GOOG7130622P00970000 970.00 74.00 +0.00 67.90 71.50 0 0
GOOG130622P00975000 975.00 85.00 +0.00 72.90 75.40 0 1
GOOG7130622P00975000 975.00 73.02 +0.00 72.50 76.40 0 4
GOOG130622P00980000 980.00 102.30 +0.00 77.90 80.40 0 1
GOOG7130622P00980000 980.00 N/A +0.00 77.80 82.00 0 0
GOOG130622P00985000 985.00 114.20 +0.00 82.90 85.40 0 0
GOOG7130622P00985000 985.00 77.90 +0.00 82.50 86.40 0 0
GOOG130622P00990000 990.00 120.10 +0.00 89.50 91.60 0 3
GOOG7130622P00990000 990.00 N/A +0.00 87.80 92.00 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
Copyright 2008 San Jose Mercury News
Help | Site Map | Advertise | Newsletters | Home Delivery | Copyright | About MediaNews Group | RSS | Ethics Policy

Privacy Policy  |   Site Map