El Paso Stock Index
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)
900.68 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 19, 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 +0.00 84.40 88.20 0 222
GOOG7130622C00815000 815.00 47.50 -0.80 85.00 89.30 0 86
GOOG130622C00820000 820.00 82.00 +0.00 79.70 83.20 19 726
GOOG7130622C00820000 820.00 41.93 +0.00 79.50 84.10 0 64
GOOG130622C00825000 825.00 74.50 +0.00 74.90 77.70 148 960
GOOG7130622C00825000 825.00 40.30 +0.60 73.90 77.80 0 109
GOOG130622C00830000 830.00 75.90 +0.00 69.90 73.20 16 877
GOOG7130622C00830000 830.00 72.80 +0.00 69.00 73.10 3 114
GOOG130622C00835000 835.00 70.00 +0.00 64.90 68.20 5 582
GOOG7130622C00835000 835.00 48.50 +0.00 63.80 68.10 0 177
GOOG130622C00840000 840.00 65.00 +0.00 60.00 63.00 35 729
GOOG7130622C00840000 840.00 42.00 +0.00 58.90 62.80 0 115
GOOG130622C00845000 845.00 56.85 +0.00 55.20 57.90 38 608
GOOG7130622C00845000 845.00 53.50 +0.00 53.70 57.80 0 236
GOOG130622C00850000 850.00 52.22 +0.00 50.10 52.70 87 3,655
GOOG7130622C00850000 850.00 50.00 +0.00 48.90 52.40 0 120
GOOG130622C00855000 855.00 53.20 +0.00 45.00 48.00 5 473
GOOG7130622C00855000 855.00 45.00 +0.00 44.30 47.20 0 372
GOOG130622C00860000 860.00 44.20 +0.00 40.20 42.90 97 663
GOOG7130622C00860000 860.00 41.40 +0.00 39.90 42.80 6 599
GOOG130622C00865000 865.00 37.37 +0.00 35.50 37.90 117 844
GOOG7130622C00865000 865.00 45.00 +0.00 34.20 37.50 2 344
GOOG130622C00870000 870.00 32.05 +0.00 30.50 32.80 215 1,510
GOOG7130622C00870000 870.00 34.80 +0.00 29.40 32.30 3 229
GOOG130622C00875000 875.00 27.70 +0.00 25.80 27.30 86 651
GOOG7130622C00875000 875.00 27.80 +0.00 25.70 28.10 14 357
GOOG130622C00880000 880.00 22.80 +0.00 20.80 22.40 648 1,915
GOOG7130622C00880000 880.00 25.80 +0.00 21.00 23.90 138 719
GOOG130622C00885000 885.00 17.10 +0.00 15.80 18.10 462 1,260
GOOG7130622C00885000 885.00 18.00 +0.00 16.80 18.00 17 214
GOOG130622C00890000 890.00 12.69 +0.00 11.40 13.10 2,091 3,049
GOOG7130622C00890000 890.00 14.00 +0.00 13.20 14.30 55 285
GOOG130622C00895000 895.00 8.810 +0.00 8.000 9.200 2,356 1,750
GOOG7130622C00895000 895.00 9.550 +0.00 9.100 10.00 93 262
GOOG130622C00900000 900.00 5.600 +0.00 5.400 6.000 7,444 5,756
GOOG7130622C00900000 900.00 5.800 +0.00 5.600 6.000 242 319
GOOG130622C00905000 905.00 3.600 +0.00 3.200 3.800 7,422 3,105
GOOG7130622C00905000 905.00 4.500 +0.00 3.500 3.900 315 294
GOOG130622C00910000 910.00 1.850 +0.00 1.600 2.050 7,716 4,106
GOOG7130622C00910000 910.00 2.950 +0.00 1.800 2.100 403 345
GOOG130622C00915000 915.00 0.9500 +0.00 0.7500 1.050 4,648 2,564
GOOG7130622C00915000 915.00 1.390 +0.00 0.9500 1.200 147 222
GOOG130622C00920000 920.00 0.5200 +0.00 0.4000 0.6000 3,900 3,511
GOOG7130622C00920000 920.00 1.400 +0.00 0.4000 2.000 23 210
GOOG130622C00925000 925.00 0.4000 +0.00 0.2500 0.3500 2,514 2,561
GOOG7130622C00925000 925.00 0.1000 +0.00 0.1000 1.600 7 92
GOOG130622C00930000 930.00 0.2500 +0.00 0.1500 0.2500 1,242 2,531
GOOG7130622C00930000 930.00 0.3300 +0.00 0.0500 0.7500 0 170
GOOG130622C00935000 935.00 0.2000 +0.00 0.0500 0.2000 512 1,129
GOOG7130622C00935000 935.00 3.600 +0.00 0.0500 0.5500 0 57
GOOG130622C00940000 940.00 0.1300 +0.00 0.0500 0.1500 137 2,171
GOOG7130622C00940000 940.00 0.3200 +0.00 0.0500 0.4000 0 120
GOOG130622C00945000 945.00 0.1000 +0.00 0.0500 0.1000 139 745
GOOG7130622C00945000 945.00 0.1500 +0.00 0.0500 0.4000 0 61
GOOG130622C00950000 950.00 0.1000 +0.00 0.0500 0.1000 351 1,808
GOOG7130622C00950000 950.00 1.080 +0.43 0.0500 0.3500 0 1,016
GOOG130622C00955000 955.00 0.0500 +0.00 0.0500 0.1000 148 1,047
GOOG7130622C00955000 955.00 0.8000 +0.00 0.0500 0.4000 0 124
GOOG130622C00960000 960.00 0.0500 +0.00 0.0500 0.1500 29 1,173
GOOG7130622C00960000 960.00 0.8500 +0.00 0.0500 0.5500 0 85
GOOG130622C00965000 965.00 0.0500 +0.00 0.0500 0.1500 2 297
GOOG7130622C00965000 965.00 0.3000 +0.00 0.0500 0.4000 0 41
GOOG130622C00970000 970.00 0.0100 +0.00 0.0500 0.0500 0 545
GOOG7130622C00970000 970.00 0.1200 +0.00 0.0500 0.4000 0 121
GOOG130622C00975000 975.00 0.0500 +0.00 0.0500 0.1000 0 334
GOOG7130622C00975000 975.00 0.2500 +0.00 0.0500 0.4000 0 42
GOOG130622C00980000 980.00 0.0500 +0.00 0.0500 0.0500 0 617
GOOG7130622C00980000 980.00 0.7900 +0.00 0.0500 0.8000 0 105
GOOG130622C00985000 985.00 0.0500 +0.00 0.0500 0.0500 0 686
GOOG7130622C00985000 985.00 0.4500 +0.00 0.0500 0.7500 0 25
GOOG130622C00990000 990.00 0.0100 +0.00 0.0500 0.0500 0 617
GOOG7130622C00990000 990.00 0.5500 +0.00 0.0500 0.7500 0 52
PUT Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG130622P00815000 815.00 0.0600 +0.00 0.0500 0.1500 14 913
GOOG7130622P00815000 815.00 0.3500 +0.00 0.0500 0.2500 0 122
GOOG130622P00820000 820.00 0.0500 +0.00 0.0500 0.1500 52 1,957
GOOG7130622P00820000 820.00 0.7500 +0.00 0.0500 0.2500 0 87
GOOG130622P00825000 825.00 0.0500 +0.00 0.0500 0.1000 33 1,216
GOOG7130622P00825000 825.00 0.2000 +0.00 0.2000 0.4000 0 222
GOOG130622P00830000 830.00 0.0400 +0.00 0.0500 0.1000 209 2,472
GOOG7130622P00830000 830.00 2.100 +0.00 0.0500 0.3000 0 157
GOOG130622P00835000 835.00 0.1000 +0.00 0.0500 0.1000 267 1,547
GOOG7130622P00835000 835.00 0.6500 +0.00 0.0500 0.3000 0 231
GOOG130622P00840000 840.00 0.0500 +0.00 0.0500 0.1000 635 5,191
GOOG7130622P00840000 840.00 0.2000 +0.00 0.0500 0.3000 1 234
GOOG130622P00845000 845.00 0.0500 +0.00 0.0500 0.1500 243 1,644
GOOG7130622P00845000 845.00 0.1500 +0.00 0.0500 0.3000 1 503
GOOG130622P00850000 850.00 0.0500 +0.00 0.0500 0.1500 137 3,885
GOOG7130622P00850000 850.00 0.0600 +0.00 0.0500 0.2500 0 221
GOOG130622P00855000 855.00 0.1000 +0.00 0.0500 0.1500 418 1,858
GOOG7130622P00855000 855.00 0.1500 +0.00 0.0500 0.3000 0 298
GOOG130622P00860000 860.00 0.1000 +0.00 0.0500 0.2000 477 2,256
GOOG7130622P00860000 860.00 0.3500 +0.00 0.0500 0.4500 0 550
GOOG130622P00865000 865.00 0.2000 +0.00 0.1000 0.2000 725 2,587
GOOG7130622P00865000 865.00 0.3500 +0.00 0.0500 0.4000 1 348
GOOG130622P00870000 870.00 0.3500 +0.15 0.2000 0.4000 1,098 3,747
GOOG7130622P00870000 870.00 0.5000 +0.00 0.0500 0.5000 3 429
GOOG130622P00875000 875.00 0.3000 +0.00 0.2500 0.3000 1,345 2,158
GOOG7130622P00875000 875.00 0.5400 +0.00 0.0500 0.7000 6 305
GOOG130622P00880000 880.00 0.4000 +0.00 0.4000 0.5000 3,922 4,455
GOOG7130622P00880000 880.00 1.350 +0.00 0.0500 0.8000 1 407
GOOG130622P00885000 885.00 0.7200 +0.00 0.7000 0.8500 3,338 1,826
GOOG7130622P00885000 885.00 0.9700 +0.00 0.3000 1.100 71 274
GOOG130622P00890000 890.00 1.320 +0.00 1.200 1.700 5,693 3,105
GOOG7130622P00890000 890.00 1.500 +0.00 1.100 1.700 29 332
GOOG130622P00895000 895.00 2.350 +0.00 2.300 2.950 4,540 2,017
GOOG7130622P00895000 895.00 1.680 +0.00 2.200 2.900 95 154
GOOG130622P00900000 900.00 4.400 +0.00 4.100 4.900 7,326 1,834
GOOG7130622P00900000 900.00 3.900 +0.00 4.000 4.900 331 182
GOOG130622P00905000 905.00 7.000 +0.00 6.700 7.800 3,236 779
GOOG7130622P00905000 905.00 8.000 +0.00 6.300 8.500 40 119
GOOG130622P00910000 910.00 9.800 +0.00 9.900 11.70 1,040 612
GOOG7130622P00910000 910.00 12.50 +0.00 9.600 11.60 0 201
GOOG130622P00915000 915.00 13.70 +0.00 14.00 15.90 152 281
GOOG7130622P00915000 915.00 12.30 +0.00 12.80 15.60 23 159
GOOG130622P00920000 920.00 19.20 +0.00 18.50 20.10 261 205
GOOG7130622P00920000 920.00 13.50 +0.00 17.40 20.80 4 154
GOOG130622P00925000 925.00 17.60 +0.00 23.30 25.00 23 55
GOOG7130622P00925000 925.00 38.60 +0.00 22.50 25.50 0 22
GOOG130622P00930000 930.00 32.14 +0.00 27.50 30.10 0 74
GOOG7130622P00930000 930.00 57.40 +0.00 26.80 30.30 0 13
GOOG130622P00935000 935.00 57.30 +0.00 32.40 34.90 0 41
GOOG7130622P00935000 935.00 55.80 -14.80 31.90 35.50 0 21
GOOG130622P00940000 940.00 61.15 +0.00 37.20 40.30 0 38
GOOG7130622P00940000 940.00 41.02 +0.00 36.20 39.60 0 2
GOOG130622P00945000 945.00 34.50 +0.00 41.80 45.20 1 19
GOOG7130622P00945000 945.00 95.60 +0.00 42.00 44.90 0 7
GOOG130622P00950000 950.00 65.79 +0.00 46.60 49.60 0 13
GOOG7130622P00950000 950.00 51.00 +0.00 46.80 50.60 1 3
GOOG130622P00955000 955.00 69.20 +0.00 52.30 55.80 0 7
GOOG7130622P00955000 955.00 52.20 +0.00 51.80 56.00 0 0
GOOG130622P00960000 960.00 52.90 +0.00 57.00 60.20 20 21
GOOG7130622P00960000 960.00 N/A +0.00 56.80 60.90 0 0
GOOG130622P00965000 965.00 63.00 +0.00 62.10 65.20 1 5
GOOG7130622P00965000 965.00 N/A +0.00 61.80 65.80 0 0
GOOG130622P00970000 970.00 62.90 +0.00 67.30 70.20 2 8
GOOG7130622P00970000 970.00 74.00 +0.00 67.00 71.20 0 0
GOOG130622P00975000 975.00 67.90 +0.00 72.30 75.20 20 21
GOOG7130622P00975000 975.00 73.02 +0.00 71.80 75.80 0 4
GOOG130622P00980000 980.00 72.90 +0.00 77.30 80.20 9 10
GOOG7130622P00980000 980.00 N/A +0.00 76.90 80.10 0 0
GOOG130622P00985000 985.00 114.20 +0.00 81.70 85.40 0 0
GOOG7130622P00985000 985.00 77.90 +0.00 80.80 85.20 0 0
GOOG130622P00990000 990.00 120.10 +0.00 87.30 90.20 0 3
GOOG7130622P00990000 990.00 N/A +0.00 86.10 90.80 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 © 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

Privacy Policy  |  MNG Corporate Site Map  |  Copyright