thinkBack: Stock quote and option quote for GOOG on 2/4/12 00:59:59

UNDERLYING
Last

Net Chng

Volume

Open

High

Low

+11.22

3,169,260

590.66

597.07

588.05

596.33
FEB1 12 (0) 100 (Weeklys)
Last

Bid

Ask

Exp

Strike

Bid

Ask

Last

Last

59.80
0
0
55.90
55.10
55.10
50.70
0
0
45.30
45.44
45.44
40.90
41.28
41.28
35.90
36.62
36.62
30.90
30.50
30.50
26.00
25.80
25.80
20.70
21.00
21.00
15.80
16.00
16.00
11.20
10.90
10.90
6.00
6.00
6.00
1.05
1.30
1.30
0
.01
.01
0
.03
.03
0
.02
.02
0
.01
.01
0
.05
.05
0
.05
.05
0
.15
.15
FEB2 12 (7) 100 (Weeklys)

62.00
56.70
51.70
46.70
41.60
36.60
31.60
26.60
21.60
16.60
11.70
6.60
1.65
.05
.05
.05
.05
.05
.05
.05

FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12
FEB1 12

535
540
545
550
555
560
565
570
575
580
585
590
595
600
605
610
615
620
625
630

0
0
0
0
0
0
0
0
0
0
0
0
0
3.40
8.40
13.40
18.30
23.30
28.30
33.30

.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
.05
4.20
9.10
14.10
19.20
24.10
29.10
34.10

.15
.03
.04
.02
.03
.02
.04
.05
.05
.05
.05
.03
.05
3.80
10.40
15.65
22.90
0
41.10
46.93

.15
.03
.04
.02
.03
.02
.04
.05
.05
.05
.05
.03
.05
3.80
10.40
15.65
22.90
0
41.10
46.93

Last

Last

Last

Bid

Ask

Exp

Strike

Bid

Ask

Last

Last

57.84
57.84
52.15
52.15
39.30
39.30
33.84
33.84
0
0
0
0
31.70
31.70
27.00
27.00
21.90
21.90
16.20
16.20
13.00
13.00
9.30
9.30
6.10
6.10
3.80
3.80
2.30
2.30
1.33
1.33
.75
.75
.50
.50
.25
.25
.25
.25
FEB 12 (14) 100

60.40
54.60
50.00
45.00
39.80
34.70
31.20
26.30
21.50
16.90
12.70
9.10
5.90
3.70
2.20
1.30
.70
.40
.25
0

61.70
57.30
52.30
47.00
42.50
37.20
31.90
27.00
22.20
17.60
13.30
9.30
6.40
3.90
2.60
1.45
.90
.50
.30
.35

FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12
FEB2 12

535
540
545
550
555
560
565
570
575
580
585
590
595
600
605
610
615
620
625
630

0
0
0
.05
.05
.10
.15
.25
.45
.85
1.60
3.00
4.60
7.30
10.60
14.70
19.20
23.80
27.90
33.50

.25
.15
.20
.20
.15
.20
.25
.35
.65
1.05
1.85
3.10
5.10
7.80
11.30
15.30
19.80
24.50
30.50
35.00

0
.30
.20
.10
.15
.25
.25
.30
.60
.98
1.70
3.00
5.00
7.80
11.10
15.20
30.30
25.00
0
35.40

0
.30
.20
.10
.15
.25
.25
.30
.60
.98
1.70
3.00
5.00
7.80
11.10
15.20
30.30
25.00
0
35.40

Last

Last

Bid

Ask

Exp

Strike

Bid

Ask

Last

Last

47.00
38.80
37.00
32.00

47.00
38.80
37.00
32.00

46.60
41.70
36.90
32.20

47.20
42.40
37.60
32.80

FEB 12
FEB 12
FEB 12
FEB 12

550
555
560
565

.50
.60
.80
1.05

.55
.75
.95
1.20

.55
.68
.91
1.10

.55
.68
.91
1.10

page 1 of 4 (printed 2/6/12 1:41 PM)

thinkBack: Stock quote and option quote for GOOG on 2/4/12 00:59:59
Last

Bid

Ask

Exp

Strike

Bid

Ask

Last

Last

27.80
27.80
23.40
23.40
19.10
19.10
15.30
15.30
11.87
11.87
9.00
9.00
6.50
6.50
4.50
4.50
3.00
3.00
2.00
2.00
1.25
1.25
.82
.82
.53
.53
.40
.40
.30
.30
.23
.23
MAR 12 (42) 100

Last

27.60
23.20
19.10
15.10
11.70
8.70
6.20
4.30
2.90
1.85
1.15
.75
.50
.30
.25
.15

28.20
23.80
19.50
15.50
12.00
9.10
6.50
4.60
3.00
2.05
1.35
.85
.65
.45
.35
.30

FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12
FEB 12

570
575
580
585
590
595
600
605
610
615
620
625
630
635
640
645

1.40
2.00
2.75
3.90
5.40
7.40
9.80
12.80
16.50
20.30
24.60
29.20
33.90
38.60
43.40
48.40

1.55
2.15
2.95
4.20
5.70
7.70
10.20
13.30
16.90
20.90
25.30
29.90
34.60
39.80
44.70
49.60

1.60
2.15
3.00
4.00
5.65
7.50
10.30
13.30
16.90
20.53
25.00
29.40
38.13
42.73
45.19
52.91

1.60
2.15
3.00
4.00
5.65
7.50
10.30
13.30
16.90
20.53
25.00
29.40
38.13
42.73
45.19
52.91

Last

Bid

Ask

Exp

Strike

Bid

Ask

Last

Last

50.00
50.00
45.50
45.50
41.40
41.40
37.40
37.40
33.50
33.50
29.81
29.81
26.50
26.50
23.30
23.30
20.10
20.10
17.30
17.30
14.70
14.70
12.50
12.50
10.70
10.70
8.60
8.60
7.20
7.20
6.00
6.00
4.60
4.60
3.82
3.82
3.10
3.10
2.60
2.60
JUN 12 (133) 100

49.90
45.50
41.30
37.30
33.50
29.80
26.30
23.00
20.00
17.10
14.70
12.40
10.40
8.50
7.00
5.70
4.60
3.80
3.00
2.45

50.50
46.20
42.00
37.90
34.10
30.30
26.80
23.50
20.40
17.60
15.00
12.60
10.70
8.90
7.30
6.00
4.90
4.00
3.30
2.65

MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12
MAR 12

550
555
560
565
570
575
580
585
590
595
600
605
610
615
620
625
630
635
640
645

3.50
4.10
4.90
5.90
7.10
8.30
9.90
11.60
13.40
15.60
18.00
20.70
23.60
26.90
30.30
34.00
38.00
41.90
46.30
50.80

3.70
4.40
5.20
6.10
7.20
8.60
10.20
11.90
13.80
16.00
18.40
21.20
24.20
27.40
31.00
34.70
38.60
42.80
47.00
51.50

3.60
4.30
5.00
6.09
7.30
8.51
10.00
11.80
13.60
15.70
18.32
21.48
23.90
27.20
30.80
35.80
39.80
43.50
52.00
61.30

3.60
4.30
5.00
6.09
7.30
8.51
10.00
11.80
13.60
15.70
18.32
21.48
23.90
27.20
30.80
35.80
39.80
43.50
52.00
61.30

Last

Last

Last

Bid

Ask

Exp

Strike

Bid

Ask

Last

Last

64.27
56.80
57.80
55.00
51.30
48.80
45.00
42.00
40.10
37.00
34.58
31.69
29.80

64.27
56.80
57.80
55.00
51.30
48.80
45.00
42.00
40.10
37.00
34.58
31.69
29.80

64.70
60.70
57.90
54.60
51.40
48.20
45.20
42.40
39.60
36.90
34.40
32.00
29.70

65.00
62.00
58.40
55.10
51.70
48.80
45.80
42.90
40.10
37.50
34.90
32.50
30.20

JUN 12
JUN 12
JUN 12
JUN 12
JUN 12
JUN 12
JUN 12
JUN 12
JUN 12
JUN 12
JUN 12
JUN 12
JUN 12

550
555
560
565
570
575
580
585
590
595
600
605
610

17.50
19.00
20.60
22.30
24.00
26.10
27.90
30.00
32.20
34.50
36.90
39.60
42.30

17.90
19.50
21.00
22.70
24.50
26.20
28.40
30.50
32.70
35.10
37.50
40.20
42.80

18.10
19.15
20.60
22.40
24.40
26.37
28.32
30.42
32.67
34.70
38.30
46.20
43.50

18.10
19.15
20.60
22.40
24.40
26.37
28.32
30.42
32.67
34.70
38.30
46.20
43.50

page 2 of 4 (printed 2/6/12 1:41 PM)