Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GOOG Feb 20 2010 380.00 154.00 7.00 4.76 154.00 154.00 154.60 157.90 1 43
GOOG Feb 20 2010 390.00 149.10 -24.10 -13.91 149.10 149.10 144.50 147.90 1 43
GOOG Feb 20 2010 400.00 144.10 -19.10 -11.70 144.10 144.10 134.50 138.00 1 14
GOOG Feb 20 2010 410.00 153.20 — — 153.20 153.20 124.60 127.90 11 10
GOOG Feb 20 2010 420.00 115.10 -9.60 -7.70 115.10 115.10 114.60 118.00 1 82
GOOG Feb 20 2010 430.00 109.70 7.70 7.55 109.70 109.70 104.80 107.10 1 19
GOOG Feb 20 2010 440.00 87.92 -1.58 -1.77 87.92 87.92 94.60 97.90 1 31
GOOG Feb 20 2010 450.00 78.94 -0.66 -0.83 78.94 78.60 84.70 87.60 4 37
GOOG Feb 20 2010 460.00 78.50 7.50 10.56 80.70 78.50 76.10 76.90 6 203
GOOG Feb 20 2010 470.00 68.20 10.20 17.59 68.20 68.20 65.70 67.10 1 117
GOOG Feb 20 2010 480.00 57.80 7.41 14.71 61.50 57.80 55.90 57.20 14 80
GOOG Feb 20 2010 490.00 46.80 0.99 2.16 51.00 46.80 46.00 47.40 59 126
GOOG Feb 20 2010 500.00 36.70 0.40 1.10 41.80 36.50 36.70 37.70 80 516
GOOG Feb 20 2010 510.00 29.20 0.20 0.69 32.50 27.10 27.30 28.30 79 911
GOOG Feb 20 2010 520.00 19.50 0.80 4.28 23.70 19.00 19.10 19.70 662 1,553
GOOG Feb 20 2010 530.00 12.10 0.70 6.14 16.00 11.65 11.80 12.30 2,550 3,468
GOOG Feb 20 2010 540.00 7.10 -0.80 -10.13 9.20 6.20 6.30 6.70 2,986 4,768
GOOG Feb 20 2010 550.00 3.10 -0.20 -6.06 4.80 2.90 2.95 3.20 2,353 5,773
GOOG Feb 20 2010 560.00 1.30 -0.25 -16.13 2.20 1.24 1.20 1.40 2,026 5,563
GOOG Feb 20 2010 570.00 0.60 -0.60 -50.00 1.10 0.55 0.50 0.60 1,196 7,651
GOOG Feb 20 2010 580.00 0.30 -0.10 -25.00 0.50 0.25 0.25 0.35 627 13,377
GOOG Feb 20 2010 590.00 0.19 -0.06 -24.00 0.35 0.19 0.15 0.25 820 12,501
GOOG Feb 20 2010 600.00 0.15 — — 0.20 0.10 0.10 0.15 344 13,496
GOOG Feb 20 2010 610.00 0.10 — — 0.18 0.10 0.10 0.15 221 7,545
GOOG Feb 20 2010 620.00 0.07 -0.03 -30.00 0.10 0.05 0.05 0.10 90 8,789
GOOG Feb 20 2010 630.00 0.05 — — 0.10 0.05 0.05 0.10 302 7,062
GOOG Feb 20 2010 640.00 0.02 -0.03 -60.00 0.07 0.02 0.05 0.05 24 6,436
GOOG Feb 20 2010 650.00 0.01 -0.04 -80.00 0.02 0.01 0.05 0.05 14 6,079
GOOG Feb 20 2010 660.00 0.05 0.02 66.67 0.05 0.02 0.05 0.05 21 2,911
GOOG Feb 20 2010 670.00 0.01 -0.02 -66.67 0.01 0.01 0.05 0.05 20 2,749
GOOG Feb 20 2010 680.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 1 3,520
GOOG Feb 20 2010 690.00 0.03 — — 0.03 0.03 0.05 0.05 1 1,111
GOOG Feb 20 2010 700.00 0.02 -0.01 -33.33 0.04 0.02 0.05 0.05 8 2,698
GOOG Feb 20 2010 710.00 0.05 — — 0.05 0.05 0.05 0.05 10 1,451
GOOG Feb 20 2010 720.00 0.05 — — 0.05 0.05 0.05 0.05 1 487
GOOG Feb 20 2010 730.00 0.05 -0.05 -50.00 0.05 0.03 0.05 0.05 20 740
GOOG Feb 20 2010 740.00 0.05 — — 0.10 0.05 0.10 0.05 31 265
GOOG Feb 20 2010 750.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 2 383
GOOG Feb 20 2010 760.00 0.05 -0.10 -66.67 0.05 0.05 0.10 0.05 2 151
GOOG Feb 20 2010 770.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 3 302
GOOG Feb 20 2010 780.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 1 40
GOOG Feb 20 2010 790.00 0.25 -0.05 -16.67 0.25 0.25 0.05 0.05 10 44
GOOG Feb 20 2010 800.00 0.14 -0.16 -53.33 0.14 0.14 0.05 0.05 2 23
GOOG Feb 20 2010 810.00 0.10 — — 0.10 0.10 0.05 0.05 10 75
GOOG Feb 20 2010 820.00 0.10 — — 0.10 0.10 0.05 0.05 1 2
GOOG Feb 20 2010 830.00 0.03 -0.04 -57.14 0.03 0.03 0.05 0.05 1 2
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GOOG Feb 20 2010 380.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 38 109
GOOG Feb 20 2010 390.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 2 20
GOOG Feb 20 2010 400.00 0.05 -0.04 -44.44 0.10 0.05 0.05 0.10 11 87
GOOG Feb 20 2010 410.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.10 11 114
GOOG Feb 20 2010 420.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.15 5 561
GOOG Feb 20 2010 430.00 0.20 0.05 33.33 0.20 0.10 0.05 0.15 8 274
GOOG Feb 20 2010 440.00 0.14 0.04 40.00 0.14 0.14 0.05 0.15 10 395
GOOG Feb 20 2010 450.00 0.15 0.01 7.14 0.15 0.15 0.10 0.20 50 875
GOOG Feb 20 2010 460.00 0.15 -0.05 -25.00 0.20 0.15 0.10 0.25 23 930
GOOG Feb 20 2010 470.00 0.25 -0.06 -19.35 0.25 0.20 0.20 0.25 38 2,139
GOOG Feb 20 2010 480.00 0.35 -0.13 -27.08 0.40 0.25 0.30 0.40 162 6,429
GOOG Feb 20 2010 490.00 0.50 -0.25 -33.33 0.59 0.40 0.40 0.55 506 6,599
GOOG Feb 20 2010 500.00 0.85 -0.50 -37.04 1.00 0.65 0.80 0.90 720 6,249
GOOG Feb 20 2010 510.00 1.65 -0.60 -26.67 1.85 1.30 1.55 1.70 882 4,587
GOOG Feb 20 2010 520.00 3.10 -1.20 -27.91 3.60 2.35 3.00 3.20 1,207 6,119
GOOG Feb 20 2010 530.00 5.60 -2.10 -27.27 6.60 4.30 5.60 6.00 1,488 5,732
GOOG Feb 20 2010 540.00 10.30 -2.10 -16.94 11.30 7.80 10.00 10.50 2,301 5,138
GOOG Feb 20 2010 550.00 16.71 -1.99 -10.64 17.50 13.50 16.50 17.00 944 4,638
GOOG Feb 20 2010 560.00 24.00 -1.65 -6.43 26.00 21.00 24.60 25.40 338 4,017
GOOG Feb 20 2010 570.00 32.97 -3.46 -9.50 34.70 29.50 33.80 35.10 51 3,095
GOOG Feb 20 2010 580.00 44.81 -1.39 -3.01 44.81 39.50 43.50 45.00 55 4,385
GOOG Feb 20 2010 590.00 54.00 -2.00 -3.57 54.76 49.00 53.50 54.50 151 2,668
GOOG Feb 20 2010 600.00 63.58 -0.42 -0.66 64.20 60.00 63.20 65.00 38 2,756
GOOG Feb 20 2010 610.00 73.20 1.72 2.41 73.72 69.00 73.20 74.80 17 1,247
GOOG Feb 20 2010 620.00 83.47 1.99 2.44 83.47 79.43 83.10 84.80 12 1,218
GOOG Feb 20 2010 630.00 89.50 -0.30 -0.33 90.87 89.50 92.90 94.90 2 462
GOOG Feb 20 2010 640.00 107.30 0.63 0.59 107.30 107.30 102.20 105.50 1 55
GOOG Feb 20 2010 650.00 116.50 -4.10 -3.40 117.00 116.50 112.20 115.40 13 61
GOOG Feb 20 2010 660.00 127.86 43.17 50.97 127.86 127.86 122.40 125.50 5 30
GOOG Feb 20 2010 670.00 112.50 29.10 34.89 112.50 108.80 132.20 135.50 21 4
GOOG Feb 20 2010 680.00 116.30 13.30 12.91 116.30 116.30 142.40 145.50 12 5
GOOG Feb 20 2010 690.00 109.88 -4.32 -3.78 109.88 109.30 151.90 155.60 30 —
GOOG Feb 20 2010 700.00 154.50 43.10 38.69 154.50 153.50 162.10 165.50 57 1
GOOG Feb 20 2010 710.00 166.30 45.20 37.32 166.30 166.30 172.20 175.50 6 6
GOOG Feb 20 2010 720.00 138.80 30.70 28.40 138.80 138.80 182.20 185.50 3 —
GOOG Feb 20 2010 730.00 142.30 -5.60 -3.79 142.30 142.30 191.90 195.60 10 —
GOOG Feb 20 2010 740.00 155.10 0.40 0.26 155.10 155.10 202.40 205.60 1 —
GOOG Feb 20 2010 750.00 205.50 70.10 51.77 205.50 205.50 212.20 215.60 5 —
GOOG Feb 20 2010 760.00 196.50 49.00 33.22 196.50 196.50 222.40 225.60 12 —
GOOG Feb 20 2010 770.00 205.00 15.46 8.16 205.00 205.00 232.40 235.50 1 —
GOOG Feb 20 2010 780.00 194.90 27.90 16.71 194.90 194.90 242.20 245.60 1 —
GOOG Feb 20 2010 790.00 168.60 — — 168.60 168.60 252.20 255.60 10 —
GOOG Feb 20 2010 800.00 236.50 — — 236.50 236.50 262.20 265.60 12 —
GOOG Feb 20 2010 810.00 277.40 30.90 12.54 277.40 277.40 272.20 275.60 10 —
GOOG Feb 20 2010 820.00 — — — — — 281.90 285.60 — —
GOOG Feb 20 2010 830.00 — — — — — 292.40 295.60 — —
Return to Top