TOOLS

Stocks vs. Options: Which generates better returns?

Plug in your stock idea to find options trades offering a potentially better ROI.

Learn more about the OptionFinder

QUOTES

Enter a stock ticker symbol above
to find charts, news, and analysis.

Symbol Price Change % Change
X 60.97 +0.28 +0.46%
JPM 43.12 +0.05 +0.12%
SPX 1,150.51 0.00 0.00%

Clear recent quotes

MARKETS

VIX 18.00 -0.00 (-0.00%)
VIX 18.00 -0.00 -0.00%
Dow (DJX) 106.42 -0.00 -0.00%
Nasdaq (NDX) 1920.09 -0.00 -0.00%
S&P 500 (SPX) 1150.51 -0.00 -0.00%
CLOSE
home > Google Inc. (GOOG)

Stories for Google Inc.

Google Inc. GOOG (NASDAQ) Quotes delayed 20 minutes

Last: 561.03 Chg: -2.15 %Chg: -0.38% Open: --   Vol: 8,300
Bid: 560.76 Ask: 561.50 Size: 1 High: -- Low: -- Avg Vol: 3.7 M

OptionFinder – Stocks vs. Options: Which generates better returns? Plug in your stock idea in the OptionFinder tool to find options trades offering a potentially better ROI. Show OptionFinder

GOOG is currently trading at 561.03
Company Symbol:
Target Price:
Time to Target Price:
Stop Loss Price:
Sentiment: Bearish

Symbol Shares Price Total Cash Required* Target Gain ROI Loss at Stop Loss
Stock Trade GOOG 100     561.03 $28,052 561.03 200.0% -$56,103

*Assumes buying stock on margin at 50%; shorting stock on margin at 150%

GOOG: Chart

GOOG: Google Inc.

Industry Internet
Shares Outstanding 318 M
52 Wk Performance Price 73.6%
Dividend 0.00
Today's High -- P/E 28.4
Today's Low -- EPS 20.41
Open -- Price to Book 112.8
Prev Close 563.18
52 Wk high 629.51 Moving Averages:
52 Wk Low 318.59 21 Day 548.57
Market Cap 179.1 B 50 Day 558.74
Yield 0 200 Day 511.75

Option Chain provided by OptionsHouse Click Here

CALL OPTIONS
PUT OPTIONS
Bid $ Ask $ Chg $ Vol Opn Int Series Bid $ Ask $ Chg $ Vol Opn Int
- Mar 10 [3 days to expiration]
322.20 323.30 0.75 0 75 Mar 10 240.0 0.00 0.10 0.00 0 502
312.50 313.30 0.85 0 74 Mar 10 250.0 0.00 0.10 0.00 0 251
302.20 303.30 0.70 0 43 Mar 10 260.0 0.00 0.10 0.00 0 169
292.20 293.50 1.05 0 61 Mar 10 270.0 0.00 0.10 0.00 0 207
282.20 283.50 1.00 0 33 Mar 10 280.0 0.00 0.10 0.00 0 141
272.20 273.50 0.80 0 62 Mar 10 290.0 0.00 0.10 0.00 0 128
262.20 263.40 1.00 0 70 Mar 10 300.0 0.00 0.10 0.00 0 230
252.50 253.40 0.85 0 82 Mar 10 310.0 0.00 0.10 0.00 0 142
242.50 243.30 0.85 0 65 Mar 10 320.0 0.00 0.10 0.00 0 128
232.20 233.50 1.05 0 60 Mar 10 330.0 0.00 0.10 0.00 0 108
222.20 223.50 1.00 0 48 Mar 10 340.0 0.00 0.10 0.00 0 102
212.20 213.40 1.00 0 104 Mar 10 350.0 0.00 0.10 0.00 0 377
202.20 203.20 0.95 0 101 Mar 10 360.0 0.00 0.10 0.00 0 384
192.20 193.50 1.15 0 124 Mar 10 370.0 0.00 0.10 0.00 0 255
182.20 183.20 0.90 0 83 Mar 10 380.0 0.00 0.10 0.00 0 1002
172.20 173.60 1.10 0 74 Mar 10 390.0 0.00 0.10 0.00 0 1603
162.30 163.40 0.85 0 239 Mar 10 400.0 0.00 0.05 0.00 0 637
152.30 153.50 1.05 0 124 Mar 10 410.0 0.00 0.10 0.00 0 219
142.50 143.60 0.90 0 800 Mar 10 420.0 0.00 0.10 0.00 0 1418
132.20 133.50 0.85 0 68 Mar 10 430.0 0.00 0.10 0.00 0 975
122.30 123.50 1.15 0 107 Mar 10 440.0 0.00 0.05 0.00 0 886
112.30 113.50 0.95 0 188 Mar 10 450.0 0.00 0.05 0.00 0 1748
102.30 103.50 1.20 0 282 Mar 10 460.0 0.00 0.05 0.00 0 1110
92.30 93.60 0.85 0 434 Mar 10 470.0 0.00 0.05 0.00 0 1458
82.30 83.30 0.80 0 312 Mar 10 480.0 0.00 0.10 0.00 0 2573
72.30 73.30 0.65 0 390 Mar 10 490.0 0.00 0.10 0.00 0 3922
62.40 63.40 0.75 0 1488 Mar 10 500.0 0.05 0.10 0.00 0 5455
52.60 53.30 0.85 0 873 Mar 10 510.0 0.05 0.15 -0.02 0 4776
42.50 43.50 0.75 0 1580 Mar 10 520.0 0.10 0.20 -0.02 0 5001
32.80 33.40 0.75 0 2460 Mar 10 530.0 0.20 0.30 0.00 0 6543
23.00 23.80 0.60 0 5350 Mar 10 540.0 0.50 0.60 -0.05 0 11390
14.20 14.70 0.60 0 7734 Mar 10 550.0 1.50 1.60 -0.15 0 9456
7.10 7.30 0.35 0 8077 Mar 10 560.0 4.20 4.40 -0.45 0 5606
2.75 2.90 0.08 0 9838 Mar 10 570.0 10.00 10.20 -0.55 0 4815
0.95 1.00 0.00 0 13029 Mar 10 580.0 17.80 18.40 -0.70 0 3939
0.35 0.45 0.00 0 12201 Mar 10 590.0 27.10 27.90 -0.80 0 1394
0.20 0.25 0.00 0 16933 Mar 10 600.0 36.90 37.70 -0.80 0 1950
0.10 0.15 0.00 0 6479 Mar 10 610.0 46.80 47.70 -0.75 0 837
0.05 0.10 0.00 0 5181 Mar 10 620.0 56.80 57.80 -0.70 0 324
0.05 0.10 0.00 0 3567 Mar 10 630.0 66.60 67.50 -0.95 0 154
0.00 0.10 0.00 0 4404 Mar 10 640.0 76.60 77.80 -1.00 0 55
0.00 0.05 0.00 0 6540 Mar 10 650.0 86.60 87.80 -0.60 0 45
0.00 0.05 0.00 0 1879 Mar 10 660.0 96.50 97.80 -0.85 0 33
0.00 0.05 0.00 0 1566 Mar 10 670.0 106.60 107.80 -1.05 0 13
0.00 0.10 0.00 0 1819 Mar 10 680.0 116.60 117.80 -0.75 0 10
0.00 0.05 0.00 0 1839 Mar 10 690.0 126.60 127.80 -1.00 0 13
0.00 0.05 0.00 0 3228 Mar 10 700.0 136.60 137.80 -1.05 0 14
0.00 0.05 0.00 0 542 Mar 10 710.0 146.60 147.80 -1.00 0 7
0.00 0.05 0.00 0 740 Mar 10 720.0 156.50 157.80 -0.85 0 9
0.00 0.05 0.00 0 627 Mar 10 730.0 166.60 167.80 -1.05 0 1
0.00 0.05 0.00 0 231 Mar 10 740.0 176.60 177.80 -1.00 0 0
0.00 0.05 0.00 0 699 Mar 10 750.0 186.60 187.80 -1.05 0 1
0.00 0.05 0.00 0 147 Mar 10 760.0 196.60 197.80 -1.05 0 1
0.00 0.05 0.00 0 414 Mar 10 770.0 206.70 207.50 -0.95 0 0
0.00 0.05 0.00 0 198 Mar 10 780.0 216.60 217.80 -0.85 0 2
0.00 0.05 0.00 0 143 Mar 10 790.0 226.60 227.80 -1.00 0 0
0.00 0.05 0.00 0 597 Mar 10 800.0 236.50 237.80 -1.05 0 0
0.00 0.05 0.00 0 59 Mar 10 810.0 246.60 247.80 -1.05 0 0
0.00 0.05 0.00 0 186 Mar 10 820.0 256.50 257.80 -1.10 0 1
0.00 0.05 0.00 0 33 Mar 10 830.0 266.60 267.80 -0.90 0 0
0.00 0.05 0.00 0 93 Mar 10 840.0 276.60 277.80 -0.90 0 0
0.00 0.05 0.00 0 49 Mar 10 850.0 286.60 287.80 -1.05 0 0
0.00 0.05 0.00 0 57 Mar 10 860.0 296.50 297.80 -0.80 0 10
0.00 0.05 0.00 0 21 Mar 10 870.0 306.60 307.80 -1.05 0 1
0.00 0.05 0.00 0 9 Mar 10 880.0 316.60 317.90 -1.00 0 0
0.00 0.05 0.00 0 234 Mar 10 890.0 326.60 327.80 -1.00 0 0
0.00 0.05 0.00 0 3 Mar 10 900.0 336.60 337.80 -1.00 0 0
- Apr 10 [31 days to expiration]
221.10 223.70 0.20 0 1 Apr 10 340.0 0.00 0.10 0.00 0 15
211.00 213.70 0.25 0 0 Apr 10 350.0 0.00 0.10 0.00 0 14
201.10 203.70 0.30 0 0 Apr 10 360.0 0.00 0.10 0.00 0 26
191.10 193.70 0.30 0 1 Apr 10 370.0 0.00 0.10 0.00 0 2
181.20 183.70 0.35 0 0 Apr 10 380.0 0.00 0.15 0.00 0 42
171.10 173.80 0.35 0 0 Apr 10 390.0 0.00 0.15 0.00 0 68
161.20 163.80 0.45 0 0 Apr 10 400.0 0.05 0.15 0.00 0 105
151.70 153.80 0.30 0 0 Apr 10 410.0 0.00 0.20 0.00 0 39
141.70 143.80 0.35 0 10 Apr 10 420.0 0.10 0.25 0.00 0 57
131.40 134.00 0.60 0 0 Apr 10 430.0 0.20 0.25 0.00 0 168
121.50 124.00 0.40 0 2 Apr 10 440.0 0.25 0.35 0.00 0 132
111.80 114.10 0.35 0 23 Apr 10 450.0 0.35 0.50 0.00 0 437
102.30 104.10 0.40 0 15 Apr 10 460.0 0.50 0.60 0.00 0 237
92.60 94.40 0.40 0 635 Apr 10 470.0 0.70 0.90 -0.03 0 650
83.00 84.70 0.35 0 40 Apr 10 480.0 1.05 1.25 -0.05 0 895
73.60 75.20 0.35 0 47 Apr 10 490.0 1.65 1.75 -0.05 0 999
64.80 66.00 0.35 0 209 Apr 10 500.0 2.45 2.60 -0.05 0 2607
56.00 57.10 0.35 0 301 Apr 10 510.0 3.50 3.80 -0.10 0 1773
47.60 48.70 0.20 0 417 Apr 10 520.0 5.10 5.40 -0.10 0 2536
39.80 40.70 0.20 0 2559 Apr 10 530.0 7.20 7.50 -0.20 0 3165
32.70 33.50 0.15 0 1947 Apr 10 540.0 9.90 10.40 -0.30 0 1820
26.40 27.00 0.30 0 3350 Apr 10 550.0 13.40 13.90 -0.35 0 2275
20.90 21.40 0.45 0 2839 Apr 10 560.0 17.80 18.30 -0.35 0 2132
16.10 16.60 0.25 0 3031 Apr 10 570.0 22.90 23.50 -0.60 0 1352
12.10 12.60 0.25 0 5301 Apr 10 580.0 28.90 29.60 -0.65 0 1421
8.90 9.40 0.05 0 3170 Apr 10 590.0 35.70 36.60 -0.80 0 1076
6.50 6.80 0.05 0 13302 Apr 10 600.0 43.20 44.20 -1.10 0 771
4.60 4.90 0.00 0 3041 Apr 10 610.0 51.20 52.40 -0.70 0 1026
3.30 3.50 0.05 0 2145 Apr 10 620.0 59.70 61.00 -0.65 0 66
2.30 2.50 0.05 0 1306 Apr 10 630.0 68.90 70.00 -0.55 0 52
1.60 1.75 -0.03 0 2538 Apr 10 640.0 78.10 79.30 -0.65 0 45
1.10 1.25 -0.03 0 1600 Apr 10 650.0 87.70 88.70 -0.65 0 11
0.80 0.90 0.00 0 629 Apr 10 660.0 97.20 98.90 -0.50 0 1
0.55 0.70 0.02 0 353 Apr 10 670.0 107.00 108.70 -0.45 0 1
0.40 0.50 0.00 0 277 Apr 10 680.0 116.80 118.90 -0.05 0 0
0.30 0.40 0.00 0 134 Apr 10 690.0 126.60 129.30 -0.40 0 0
0.20 0.30 0.00 0 90 Apr 10 700.0 136.80 138.80 -0.20 0 3
0.15 0.25 0.00 0 238 Apr 10 710.0 146.60 149.20 -0.35 0 0
- Jun 10 [94 days to expiration]
291.40 294.30 0.15 0 20 Jun 10 270.0 0.10 0.30 -0.02 0 108
281.40 284.40 0.20 0 20 Jun 10 280.0 0.15 0.35 0.00 0 196
271.40 274.40 0.30 0 30 Jun 10 290.0 0.20 0.35 -0.03 0 129
261.40 264.50 0.40 0 42 Jun 10 300.0 0.25 0.40 0.00 0 252
251.70 254.40 0.50 0 22 Jun 10 310.0 0.25 0.45 0.00 0 96
241.60 244.50 0.35 0 1 Jun 10 320.0 0.30 0.50 0.00 0 90
231.60 234.50 0.35 0 21 Jun 10 330.0 0.35 0.55 0.00 0 146
221.80 224.70 0.35 0 10 Jun 10 340.0 0.40 0.60 0.00 0 106
211.90 214.70 0.15 0 15 Jun 10 350.0 0.45 0.65 0.00 0 139
202.00 204.80 0.30 0 14 Jun 10 360.0 0.55 0.70 0.00 0 89
192.20 194.80 0.65 0 18 Jun 10 370.0 0.65 0.80 0.00 0 148
182.20 185.00 0.30 0 25 Jun 10 380.0 0.75 0.95 0.00 0 194
172.40 175.20 0.30 0 13 Jun 10 390.0 0.85 1.10 -0.05 0 208
162.70 165.30 0.50 0 69 Jun 10 400.0 1.05 1.25 0.00 0 591
152.70 155.50 0.50 0 45 Jun 10 410.0 1.25 1.45 -0.02 0 166
143.30 145.80 0.45 0 31 Jun 10 420.0 1.50 1.75 -0.02 0 253
133.30 136.10 0.25 0 40 Jun 10 430.0 1.80 2.05 -0.05 0 551
124.40 126.40 0.45 0 14 Jun 10 440.0 2.20 2.45 -0.02 0 353
115.40 116.90 0.50 0 46 Jun 10 450.0 2.70 2.95 -0.02 0 774
106.00 107.50 0.40 0 53 Jun 10 460.0 3.40 3.70 0.00 0 695
96.80 98.30 0.40 0 76 Jun 10 470.0 4.10 4.50 -0.05 0 460
87.60 89.50 0.60 0 795 Jun 10 480.0 5.10 5.50 -0.05 0 884
79.10 80.60 0.45 0 194 Jun 10 490.0 6.30 6.60 -0.10 0 743
70.90 72.00 0.50 0 877 Jun 10 500.0 7.80 8.20 -0.05 0 2872
62.70 63.90 0.35 0 305 Jun 10 510.0 9.70 10.20 -0.05 0 1822
55.00 56.20 0.35 0 413 Jun 10 520.0 12.00 12.50 -0.10 0 754
47.70 48.90 0.25 0 538 Jun 10 530.0 14.70 15.10 -0.20 0 1013
41.10 42.10 0.30 0 1258 Jun 10 540.0 17.90 18.50 -0.20 0 1172
35.00 35.80 0.20 0 2284 Jun 10 550.0 21.70 22.20 -0.25 0 1317
29.50 30.20 0.25 0 1139 Jun 10 560.0 26.10 26.70 -0.25 0 719
24.90 25.10 0.35 0 2145 Jun 10 570.0 31.10 31.60 -0.35 0 1617
20.20 20.80 0.20 0 1854 Jun 10 580.0 36.60 37.40 -0.35 0 696
16.40 17.00 0.25 0 1452 Jun 10 590.0 42.90 43.70 -0.25 0 735
13.20 13.70 0.10 0 2887 Jun 10 600.0 49.60 50.70 -0.30 0 696
10.50 11.00 0.10 0 2430 Jun 10 610.0 56.80 58.00 -0.35 0 263
8.40 8.80 0.00 0 1488 Jun 10 620.0 64.60 65.50 -0.50 0 146
6.60 6.90 0.10 0 1699 Jun 10 630.0 72.70 73.70 -0.55 0 175
5.10 5.50 0.05 0 1699 Jun 10 640.0 81.20 82.40 -0.55 0 133
4.10 4.30 0.05 0 2180 Jun 10 650.0 90.00 91.80 -0.65 0 166
3.10 3.40 0.05 0 967 Jun 10 660.0 99.10 100.60 -0.55 0 121
2.45 2.65 0.05 0 1132 Jun 10 670.0 108.40 110.40 -0.40 0 57
1.95 2.10 0.00 0 675 Jun 10 680.0 118.00 119.90 -0.55 0 27
1.50 1.65 0.00 0 678 Jun 10 690.0 127.50 129.30 -0.35 0 59
1.20 1.35 0.03 0 1141 Jun 10 700.0 137.20 140.00 -0.25 0 56
0.90 1.10 0.00 0 1361 Jun 10 710.0 146.90 149.70 -0.35 0 10
0.75 0.90 0.00 0 533 Jun 10 720.0 156.90 159.60 -0.05 0 3
0.60 0.75 0.00 0 520 Jun 10 730.0 166.70 169.40 -0.25 0 0
0.50 0.60 0.00 0 718 Jun 10 740.0 176.70 179.30 -0.40 0 9
0.40 0.55 0.00 0 681 Jun 10 750.0 186.60 189.40 -0.15 0 14
0.35 0.50 0.00 0 353 Jun 10 760.0 196.60 199.20 -0.40 0 0
0.30 0.45 0.00 0 774 Jun 10 770.0 206.60 209.20 -0.40 0 4
0.25 0.35 0.00 0 372 Jun 10 780.0 216.50 219.20 -0.45 0 0
0.15 0.35 0.00 0 243 Jun 10 790.0 226.50 229.20 -0.50 0 1
0.15 0.30 0.00 0 666 Jun 10 800.0 236.50 239.20 -0.45 0 1
0.10 0.25 0.00 0 213 Jun 10 810.0 246.00 249.20 -0.35 0 0
0.05 0.25 0.00 0 70 Jun 10 820.0 256.50 259.20 -0.45 0 0
0.00 0.25 0.00 0 118 Jun 10 830.0 266.50 269.20 -0.45 0 0
0.05 0.20 0.00 0 29 Jun 10 840.0 276.50 279.20 -0.45 0 0
0.05 0.25 0.00 0 146 Jun 10 850.0 286.50 289.20 -0.45 0 0
0.05 0.20 0.00 0 241 Jun 10 860.0 296.50 299.20 -0.35 0 0
0.00 0.20 0.00 0 57 Jun 10 870.0 306.50 309.20 -0.35 0 10
0.05 0.20 0.00 0 81 Jun 10 880.0 316.20 319.20 -0.30 0 57
0.00 0.15 0.00 0 38 Jun 10 890.0 326.50 329.20 -0.40 0 0
0.00 0.15 0.00 0 56 Jun 10 900.0 336.00 339.20 -0.35 0 0
0.00 0.15 0.00 0 13 Jun 10 910.0 345.80 349.20 -0.45 0 0
0.00 0.15 0.00 0 10 Jun 10 920.0 356.20 359.20 -0.35 0 10
0.00 0.15 0.00 0 31 Jun 10 930.0 366.20 369.20 -0.35 0 0
- Sep 10 [185 days to expiration]
292.00 295.10 0.45 0 43 Sep 10 270.0 0.40 0.55 0.00 0 44
282.00 285.10 0.45 0 38 Sep 10 280.0 0.45 0.65 0.00 0 32
272.30 275.40 0.55 0 20 Sep 10 290.0 0.55 0.75 0.00 0 109
262.30 265.30 0.40 0 20 Sep 10 300.0 0.60 0.85 0.00 0 58
252.30 255.50 0.25 0 11 Sep 10 310.0 0.75 0.95 0.00 0 14
242.60 245.80 0.45 0 10 Sep 10 320.0 0.85 1.10 0.00 0 45
232.80 235.80 0.25 0 10 Sep 10 330.0 1.05 1.25 0.00 0 52
223.00 226.20 0.50 0 0 Sep 10 340.0 1.20 1.40 0.00 0 2
213.00 216.30 0.15 0 4 Sep 10 350.0 1.40 1.65 0.00 0 131
203.30 206.70 0.40 0 10 Sep 10 360.0 1.65 1.90 0.00 0 35
193.80 196.90 0.40 0 100 Sep 10 370.0 1.95 2.20 0.00 0 43
184.10 187.20 0.25 0 11 Sep 10 380.0 2.30 2.55 0.00 0 118
174.50 177.80 0.25 0 0 Sep 10 390.0 2.70 3.00 -0.03 0 101
165.00 168.20 0.50 0 35 Sep 10 400.0 3.20 3.50 0.00 0 136
156.00 158.60 0.35 0 0 Sep 10 410.0 3.70 4.10 -0.05 0 31
146.70 149.40 0.25 0 1 Sep 10 420.0 4.40 4.80 -0.05 0 170
137.60 140.30 0.40 0 8 Sep 10 430.0 5.20 5.70 -0.05 0 314
128.50 130.90 0.10 0 1 Sep 10 440.0 6.20 6.50 0.00 0 338
119.60 122.10 0.35 0 10 Sep 10 450.0 7.30 7.80 0.00 0 180
111.10 113.70 0.45 0 1 Sep 10 460.0 8.60 8.90 -0.05 0 321
102.80 104.80 0.30 0 14 Sep 10 470.0 10.10 10.50 -0.05 0 272
94.50 96.60 0.35 0 54 Sep 10 480.0 11.80 12.20 -0.10 0 187
86.70 88.70 0.35 0 34 Sep 10 490.0 13.90 14.30 -0.05 0 468
79.10 80.90 0.40 0 109 Sep 10 500.0 16.10 16.60 -0.10 0 599
72.10 73.50 0.10 0 122 Sep 10 510.0 18.80 19.20 -0.10 0 134
65.10 66.40 0.20 0 108 Sep 10 520.0 21.80 22.30 -0.05 0 702
58.60 59.80 0.20 0 283 Sep 10 530.0 25.00 25.50 -0.20 0 114
52.30 53.40 0.15 0 445 Sep 10 540.0 28.70 29.30 -0.15 0 164
46.50 47.60 0.15 0 226 Sep 10 550.0 32.90 33.40 -0.15 0 269
41.30 42.10 0.20 0 202 Sep 10 560.0 37.40 38.00 -0.25 0 184
36.30 37.00 0.15 0 413 Sep 10 570.0 42.30 43.00 -0.20 0 181
31.60 32.40 0.10 0 202 Sep 10 580.0 47.70 48.40 -0.20 0 127
27.30 28.20 0.10 0 1300 Sep 10 590.0 53.50 54.20 -0.25 0 113
23.70 24.40 0.20 0 452 Sep 10 600.0 59.70 60.60 -0.15 0 107
20.30 21.00 0.15 0 270 Sep 10 610.0 66.30 67.00 -0.25 0 111
17.30 18.00 0.10 0 236 Sep 10 620.0 73.40 74.10 -0.20 0 48
14.70 15.30 0.00 0 200 Sep 10 630.0 80.40 81.80 -0.40 0 92
12.50 13.00 0.10 0 263 Sep 10 640.0 88.10 89.80 -0.35 0 53
10.50 11.00 0.10 0 401 Sep 10 650.0 96.10 97.60 -0.45 0 38
8.80 9.20 0.25 0 1607 Sep 10 660.0 104.40 106.30 -0.30 0 0
7.30 7.70 0.00 0 596 Sep 10 670.0 113.00 115.10 -0.05 0 1
6.10 6.50 0.15 0 285 Sep 10 680.0 121.70 123.80 -0.05 0 21
5.10 5.40 0.05 0 450 Sep 10 690.0 130.60 132.80 -0.30 0 0
4.20 4.50 0.00 0 559 Sep 10 700.0 139.80 142.10 -0.40 0 1
3.50 3.80 0.00 0 221 Sep 10 710.0 149.00 151.50 -0.30 0 1
2.90 3.20 0.05 0 233 Sep 10 720.0 158.40 160.70 -0.25 0 9
2.40 2.65 0.03 0 241 Sep 10 730.0 167.80 170.50 -0.35 0 0
1.95 2.20 0.03 0 159 Sep 10 740.0 177.50 180.10 -0.25 0 0
1.60 1.85 0.02 0 576 Sep 10 750.0 187.10 190.20 -0.30 0 11
1.30 1.55 0.00 0 134 Sep 10 760.0 196.70 199.90 -0.15 0 11
1.05 1.25 0.02 0 79 Sep 10 770.0 206.60 209.70 -0.20 0 10
0.85 1.05 0.02 0 20 Sep 10 780.0 216.70 219.60 -0.25 0 0
0.65 0.90 0.02 0 39 Sep 10 790.0 226.20 229.50 -0.20 0 0
0.50 0.75 0.00 0 202 Sep 10 800.0 236.20 239.40 -0.15 0 0
0.40 0.60 0.00 0 89 Sep 10 810.0 246.40 249.50 -0.30 0 0
0.30 0.50 0.00 0 54 Sep 10 820.0 256.40 259.50 -0.30 0 10
0.25 0.45 0.00 0 90 Sep 10 830.0 266.40 269.40 -0.35 0 10
0.20 0.40 0.00 0 51 Sep 10 840.0 276.40 279.40 -0.30 0 10
0.20 0.35 0.03 0 32 Sep 10 850.0 286.40 289.50 -0.25 0 4
0.15 0.30 0.00 0 11 Sep 10 860.0 296.40 299.50 -0.25 0 10
0.15 0.30 0.00 0 142 Sep 10 870.0 306.40 309.50 -0.25 0 10
- Jan 11 [311 days to expiration]
412.30 415.10 0.45 0 114 Jan 11 150.0 0.15 0.40 0.03 0 2142
402.40 405.20 0.50 0 74 Jan 11 160.0 0.20 0.50 0.00 0 224
392.30 395.40 0.20 0 85 Jan 11 170.0 0.25 0.55 0.00 0 83
382.60 385.40 0.40 0 43 Jan 11 180.0 0.30 0.60 0.03 0 89
377.50 380.40 0.25 0 20 Jan 11 185.0 0.35 0.65 0.00 0 86
372.50 375.60 0.45 0 53 Jan 11 190.0 0.35 0.65 0.00 0 78
367.70 370.50 0.35 0 41 Jan 11 195.0 0.40 0.70 0.00 0 55
362.80 365.50 0.45 0 181 Jan 11 200.0 0.50 0.75 0.00 0 787
353.00 355.80 0.40 0 119 Jan 11 210.0 0.50 0.80 0.02 0 259
342.90 345.90 0.35 0 135 Jan 11 220.0 0.60 0.95 0.00 0 2610
333.30 336.10 0.40 0 59 Jan 11 230.0 0.85 1.10 0.00 0 261
323.40 326.10 0.45 0 49 Jan 11 240.0 1.00 1.20 0.00 0 239
313.40 316.30 0.20 0 161 Jan 11 250.0 1.10 1.35 0.00 0 337
303.80 306.60 0.30 0 58 Jan 11 260.0 1.30 1.50 0.00 0 136
293.90 296.90 0.45 0 69 Jan 11 270.0 1.45 1.70 0.00 0 293
284.20 287.10 0.45 0 133 Jan 11 280.0 1.65 1.90 0.00 0 258
274.40 277.30 0.20 0 73 Jan 11 290.0 1.90 2.15 0.00 0 211
264.70 267.80 0.70 0 584 Jan 11 300.0 2.15 2.45 0.03 0 3247
255.10 258.00 0.45 0 84 Jan 11 310.0 2.45 2.75 0.00 0 173
245.50 248.40 0.60 0 64 Jan 11 320.0 2.85 3.00 0.00 0 585
235.80 238.90 0.45 0 459 Jan 11 330.0 3.20 3.50 0.00 0 327
226.30 229.40 0.50 0 93 Jan 11 340.0 3.70 4.00 0.00 0 640
216.90 219.90 0.30 0 200 Jan 11 350.0 4.10 4.50 0.00 0 3311
207.50 210.60 0.20 0 67 Jan 11 360.0 4.80 5.10 -0.05 0 356
198.30 201.20 0.10 0 114 Jan 11 370.0 5.50 5.80 0.00 0 822
189.10 192.20 0.15 0 88 Jan 11 380.0 6.20 6.60 -0.05 0 445
180.00 182.90 0.10 0 100 Jan 11 390.0 7.10 7.50 0.00 0 1835
171.60 173.90 0.25 0 3001 Jan 11 400.0 8.20 8.60 0.00 0 4623
163.00 165.10 0.40 0 90 Jan 11 410.0 9.30 9.90 0.00 0 495
154.30 156.40 0.40 0 112 Jan 11 420.0 10.60 11.00 0.00 0 972
145.90 147.90 0.40 0 362 Jan 11 430.0 12.00 12.50 -0.05 0 2145
136.70 139.70 0.15 0 149 Jan 11 440.0 13.60 14.10 0.00 0 1051
129.30 131.10 0.30 0 440 Jan 11 450.0 15.30 15.90 -0.05 0 1980
121.60 123.10 0.35 0 405 Jan 11 460.0 17.40 17.80 -0.05 0 1003
113.20 115.50 0.05 0 219 Jan 11 470.0 19.50 20.00 -0.10 0 392
105.80 108.00 0.00 0 267 Jan 11 480.0 22.00 22.40 -0.10 0 625
98.50 100.60 0.05 0 151 Jan 11 490.0 24.70 25.20 -0.10 0 507
92.20 93.50 0.25 0 754 Jan 11 500.0 27.60 28.20 -0.10 0 1622
85.40 86.90 0.35 0 246 Jan 11 510.0 30.80 31.40 -0.15 0 753
79.10 80.20 0.15 0 342 Jan 11 520.0 34.30 34.80 -0.20 0 1377
72.90 74.00 0.10 0 673 Jan 11 530.0 38.10 38.80 -0.10 0 654
67.00 68.20 0.10 0 486 Jan 11 540.0 42.10 42.80 -0.25 0 982
61.60 62.50 0.10 0 1271 Jan 11 550.0 46.50 47.30 -0.20 0 1974
56.40 57.20 0.15 0 714 Jan 11 560.0 51.20 52.00 -0.20 0 313
51.80 52.20 0.25 0 459 Jan 11 570.0 56.30 57.10 -0.15 0 279
46.60 47.60 0.05 0 591 Jan 11 580.0 61.60 62.40 -0.15 0 217
42.40 43.20 0.10 0 899 Jan 11 590.0 67.20 68.10 -0.10 0 293
38.30 39.10 0.20 0 5160 Jan 11 600.0 72.90 73.80 -0.40 0 1601
34.60 35.30 0.25 0 857 Jan 11 610.0 79.10 80.00 -0.40 0 213
31.00 31.80 0.10 0 555 Jan 11 620.0 85.70 86.60 -0.30 0 249
27.70 28.50 0.00 0 1240 Jan 11 630.0 92.50 93.50 -0.25 0 250
25.00 25.60 0.10 0 471 Jan 11 640.0 99.70 100.50 -0.05 0 184
22.10 22.90 0.10 0 1702 Jan 11 650.0 106.60 108.20 -0.30 0 218
19.80 20.40 0.10 0 575 Jan 11 660.0 114.10 115.80 -0.35 0 111
17.30 18.20 0.25 0 231 Jan 11 670.0 121.90 123.60 -0.30 0 138
15.50 16.10 0.05 0 145 Jan 11 680.0 130.00 132.30 -0.05 0 133
13.80 14.30 0.00 0 731 Jan 11 690.0 138.20 140.50 -0.05 0 156
12.20 12.70 0.05 0 1280 Jan 11 700.0 146.60 148.60 -0.25 0 116
10.70 11.20 0.05 0 343 Jan 11 710.0 155.10 157.70 0.00 0 52
9.50 9.90 0.05 0 323 Jan 11 720.0 163.70 166.30 -0.15 0 45
8.30 8.80 0.05 0 171 Jan 11 730.0 172.50 175.20 0.00 0 73
7.30 7.70 0.00 0 524 Jan 11 740.0 181.50 184.40 -0.15 0 88
6.30 6.80 0.00 0 1576 Jan 11 750.0 190.90 193.30 -0.15 0 80
5.50 6.00 0.00 0 204 Jan 11 760.0 200.10 202.90 -0.25 0 23
4.90 5.30 0.10 0 373 Jan 11 770.0 209.60 212.40 0.00 0 27
4.30 4.70 0.05 0 322 Jan 11 780.0 218.90 221.50 -0.25 0 65
3.70 4.10 0.00 0 212 Jan 11 790.0 228.40 230.50 -0.45 0 20
3.30 3.60 0.00 0 608 Jan 11 800.0 238.00 240.80 -0.35 0 30
2.80 3.20 0.00 0 348 Jan 11 810.0 247.60 250.50 -0.05 0 27
2.50 2.80 0.03 0 233 Jan 11 820.0 256.90 260.40 -0.15 0 29
2.20 2.50 0.00 0 360 Jan 11 830.0 266.90 269.90 -0.50 0 18
1.90 2.20 0.00 0 460 Jan 11 840.0 276.90 280.20 -0.15 0 18
1.70 1.95 0.03 0 471 Jan 11 850.0 286.60 289.80 -0.25 0 1
1.45 1.70 0.03 0 334 Jan 11 860.0 296.60 299.90 -0.15 0 2
1.25 1.50 0.02 0 265 Jan 11 870.0 306.50 309.80 0.05 0 2
1.10 1.35 0.00 0 287 Jan 11 880.0 316.40 319.80 -0.10 0 1
0.95 1.15 0.02 0 328 Jan 11 890.0 326.20 329.40 -0.45 0 0
0.85 1.00 0.00 0 864 Jan 11 900.0 336.10 339.40 -0.40 0 0
- Jan 12 [675 days to expiration]
275.70 279.10 0.60 0 444 Jan 12 300.0 7.90 8.90 0.00 0 436
258.10 261.40 0.45 0 131 Jan 12 320.0 9.90 11.00 0.00 0 104
241.00 244.40 0.70 0 91 Jan 12 340.0 12.40 13.20 0.00 0 92
224.30 227.50 0.70 0 82 Jan 12 360.0 15.10 16.30 0.05 0 71
207.90 211.10 0.75 0 58 Jan 12 380.0 18.40 19.50 0.00 0 187
192.00 195.30 0.25 0 162 Jan 12 400.0 22.10 23.50 0.00 0 666
176.90 180.00 0.60 0 22 Jan 12 420.0 27.40 28.20 0.00 0 53
162.10 165.30 0.40 0 12 Jan 12 440.0 31.90 33.30 -0.30 0 108
155.10 158.20 0.45 0 7 Jan 12 450.0 34.70 36.20 0.00 0 84
148.10 151.30 0.30 0 0 Jan 12 460.0 37.80 39.20 0.05 0 43
141.30 144.80 0.15 0 17 Jan 12 470.0 40.90 42.60 0.05 0 96
134.90 138.00 0.35 0 42 Jan 12 480.0 44.30 45.60 0.05 0 37
128.50 131.60 0.40 0 40 Jan 12 490.0 47.70 49.50 -0.05 0 63
122.40 125.40 0.25 0 141 Jan 12 500.0 51.40 53.30 0.05 0 95
116.20 119.70 0.45 0 59 Jan 12 510.0 55.20 56.80 0.05 0 86
110.50 113.40 0.25 0 142 Jan 12 520.0 59.30 61.00 0.05 0 41
105.10 108.00 0.60 0 914 Jan 12 530.0 63.50 65.10 0.05 0 57
99.90 102.10 0.25 0 54 Jan 12 540.0 68.00 69.50 0.05 0 53
95.00 96.90 0.05 0 180 Jan 12 550.0 72.60 74.30 0.05 0 131
89.00 91.70 0.40 0 68 Jan 12 560.0 77.40 79.30 0.05 0 28
84.10 86.80 0.30 0 60 Jan 12 570.0 82.40 84.60 0.05 0 74
79.30 82.20 0.30 0 72 Jan 12 580.0 87.60 89.80 0.05 0 244
74.80 77.70 0.35 0 96 Jan 12 590.0 93.70 95.40 0.15 0 148
70.50 73.30 0.30 0 287 Jan 12 600.0 98.60 101.00 0.05 0 574
66.40 69.10 0.40 0 192 Jan 12 610.0 104.60 107.10 -0.10 0 44
62.40 65.20 0.50 0 74 Jan 12 620.0 111.30 112.90 0.05 0 16
58.60 61.40 0.35 0 118 Jan 12 630.0 116.60 119.40 0.00 0 16
55.10 57.70 0.40 0 59 Jan 12 640.0 123.10 125.80 -0.05 0 40
51.60 54.20 0.25 0 207 Jan 12 650.0 129.70 132.30 0.05 0 53
48.30 50.80 0.15 0 69 Jan 12 660.0 136.30 138.60 0.05 0 49
45.20 47.60 0.10 0 162 Jan 12 670.0 143.10 145.60 0.10 0 12
42.30 44.60 0.40 0 45 Jan 12 680.0 150.80 153.00 -0.20 0 23
39.50 41.80 0.20 0 158 Jan 12 690.0 157.50 160.40 0.00 0 10
36.80 39.00 0.20 0 227 Jan 12 700.0 165.80 167.50 0.10 0 18
34.30 36.50 0.35 0 52 Jan 12 710.0 172.80 175.20 0.20 0 22
32.00 34.00 0.35 0 69 Jan 12 720.0 180.50 182.80 0.05 0 22
27.60 29.60 0.45 0 51 Jan 12 740.0 196.10 198.90 0.05 0 48
23.80 25.50 0.25 0 61 Jan 12 760.0 212.50 215.00 -0.20 0 54
20.40 22.00 0.25 0 114 Jan 12 780.0 229.30 231.80 -0.10 0 89
17.50 19.00 0.25 0 238 Jan 12 800.0 246.50 249.10 -0.15 0 136
15.60 16.30 0.00 0 67 Jan 12 820.0 264.20 265.80 -0.45 0 118
12.50 14.00 0.15 0 85 Jan 12 840.0 282.40 283.90 -0.45 0 120
10.50 12.00 0.25 0 112 Jan 12 860.0 300.80 302.40 -0.45 0 244
8.80 10.30 0.15 0 56 Jan 12 880.0 319.60 321.20 -0.45 0 32
7.30 8.70 0.10 0 162 Jan 12 900.0 338.60 340.30 -0.55 0 44
6.60 8.00 0.10 0 84 Jan 12 910.0 347.90 350.00 -0.55 0 35
6.00 7.30 0.00 0 87 Jan 12 920.0 357.50 360.40 -0.30 0 30
5.50 6.80 0.05 0 146 Jan 12 930.0 367.20 369.60 -0.55 0 27
5.50 6.20 0.00 0 408 Jan 12 940.0 377.00 379.50 -0.45 0 2