GOOGLE-C (NQ: GOOG)
536.10 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
485.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00485000 485.00 45.70 +0.00 49.20 53.50 0 1
490.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00490000 490.00 48.41 +0.00 44.30 48.70 0 3
495.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00495000 495.00 43.44 +0.00 39.40 43.50 0 3
500.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00500000 500.00 38.60 +0.00 35.10 38.40 0 85
505.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00505000 505.00 33.07 +0.00 29.40 33.50 0 11
510.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00510000 510.00 23.30 +0.00 24.80 28.50 0 39
515.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00515000 515.00 25.30 +0.00 19.80 23.50 0 66
520.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00520000 520.00 20.67 +0.00 14.80 18.30 0 170
525.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00525000 525.00 11.60 +0.00 10.50 12.70 0 372
530.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00530000 530.00 7.300 +0.00 5.500 7.800 0 420
535.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00535000 535.00 2.280 +0.00 0.9500 2.200 0 364
540.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00540000 540.00 0.0500 +0.00 0.0500 0.1500 0 521
545.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00545000 545.00 0.0400 +0.00 0.0500 0.0500 0 554
550.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00550000 550.00 0.0200 +0.00 0.0500 0.0500 0 989
555.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00555000 555.00 0.0500 +0.00 0.0500 0.0500 0 586
560.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00560000 560.00 0.0300 +0.00 0.0500 0.0500 0 1,243
565.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00565000 565.00 0.0200 +0.00 0.0500 0.0500 0 694
570.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00570000 570.00 0.0300 +0.00 0.0500 0.0500 0 1,618
575.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00575000 575.00 0.0300 +0.00 0.0500 0.0500 0 1,012
580.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00580000 580.00 0.0500 +0.00 5.300 0.0500 0 1,410
585.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00585000 585.00 0.0200 +0.00 0.0500 0.0500 0 5,071
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
485.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00485000 485.00 0.0500 +0.00 0.0500 0.0500 0 378
490.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00490000 490.00 0.0500 +0.00 0.0500 0.0500 0 428
495.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00495000 495.00 0.0100 +0.00 0.0500 0.0500 0 821
500.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00500000 500.00 0.0500 +0.00 0.0500 0.0500 0 1,101
505.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00505000 505.00 0.0400 +0.00 0.0500 0.1000 0 953
510.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00510000 510.00 0.0200 +0.00 0.0500 0.0500 0 991
515.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00515000 515.00 0.0500 +0.00 0.0500 0.0500 0 684
520.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00520000 520.00 0.0500 +0.00 0.0500 0.0500 0 556
525.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00525000 525.00 0.0500 +0.00 0.0500 0.0500 0 1,004
530.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00530000 530.00 0.0500 +0.00 0.0500 0.0500 0 714
535.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00535000 535.00 0.1500 +0.00 0.0500 0.3000 0 655
540.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00540000 540.00 3.500 +0.00 3.200 4.400 0 588
545.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00545000 545.00 8.300 +0.00 7.400 9.600 0 549
550.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00550000 550.00 12.80 +0.00 12.30 14.50 0 296
555.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00555000 555.00 16.00 +0.00 16.70 20.20 0 262
560.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00560000 560.00 18.50 +0.00 21.70 25.20 0 248
565.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00565000 565.00 26.90 +0.00 27.30 30.20 0 31
570.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00570000 570.00 36.02 +0.00 31.60 35.00 0 179
575.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00575000 575.00 38.22 +0.00 36.50 41.10 0 13
580.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00580000 580.00 39.06 +0.00 41.50 45.20 0 50
585.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00585000 585.00 40.01 +0.00 46.70 50.70 0 37
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 Six Financial
Postage Rates Bots go here
Copyright © 2010 by the El Paso Times and MediaNews Group and/or wire services and suppliers.
None of the content on this site may be republished or reused in any way without the written permission of the copyright holder.
Advertise with Us | Customer Service | e-Edition | Facebook | Mobile | My Yahoo | Newsletters | RSS | Site Map | Twitter | YouTube
News Partners:   Alamogordo Daily News | Carlsbad Current-Argus | Deming Headlight | Farmington Daily Times | Las Cruces Sun-News | Ruidoso News | Silver City Sun-News