View By Expiration: Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15| Call Options | Expire at close Saturday, June 22, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 330.00 | GOOG130622C00330000 | 378.70 | 0.00 | 569.10 | 571.60 | 0 | 10 | | 335.00 | GOOG130622C00335000 | 401.70 | 0.00 | 564.10 | 566.60 | 0 | 12 | | 340.00 | GOOG130622C00340000 | 326.00 | 0.00 | 559.30 | 561.90 | 0 | 3 | | 350.00 | GOOG130622C00350000 | 514.70 | 0.00 | 549.30 | 551.90 | 10 | 12 | | 355.00 | GOOG130622C00355000 | 379.40 | 0.00 | 544.10 | 546.60 | 0 | 2 | | 370.00 | GOOG130622C00370000 | 386.50 | 0.00 | 529.10 | 531.60 | 1 | 1 | | 380.00 | GOOG130622C00380000 | 469.80 | 0.00 | 519.10 | 521.60 | 1 | 1 | | 390.00 | GOOG130622C00390000 | 406.60 | 0.00 | 509.10 | 511.60 | 3 | 3 | | 395.00 | GOOG130622C00395000 | 294.65 | 0.00 | 504.10 | 506.60 | 0 | 1 | | 400.00 | GOOG130622C00400000 | 352.30 | 0.00 | 499.10 | 501.60 | 1 | 2 | | 405.00 | GOOG130622C00405000 | 389.40 | 0.00 | 494.10 | 496.60 | 1 | 2 | | 410.00 | GOOG130622C00410000 | 386.60 | 0.00 | 489.10 | 491.60 | 5 | 9 | | 415.00 | GOOG130622C00415000 | 462.20 | 0.00 | 484.10 | 486.60 | 1 | 2 | | 420.00 | GOOG130622C00420000 | 312.00 | 0.00 | 479.10 | 481.60 | 0 | 2 | | 430.00 | GOOG130622C00430000 | 375.50 | 0.00 | 469.10 | 471.60 | 1 | 12 | | 435.00 | GOOG130622C00435000 | 432.30 | 0.00 | 464.10 | 466.60 | 2 | 2 | | 445.00 | GOOG130622C00445000 | 435.50 | 0.00 | 454.10 | 456.60 | 5 | 3 | | 450.00 | GOOG130622C00450000 | 317.26 | 0.00 | 449.10 | 451.60 | 2 | 26 | | 460.00 | GOOG130622C00460000 | 420.20 | 0.00 | 439.10 | 441.60 | 4 | 6 | | 465.00 | GOOG130622C00465000 | 224.70 | 0.00 | 434.30 | 436.90 | 0 | 10 | | 480.00 | GOOG130622C00480000 | 399.20 | 0.00 | 419.10 | 421.60 | 1 | 2 | | 480.00 | GOOG7130622C00480000 | 316.00 | 0.00 | 418.80 | 422.80 | 1 | 1 | | 485.00 | GOOG130622C00485000 | 338.90 | 0.00 | 414.10 | 416.60 | 1 | 3 | | 490.00 | GOOG130622C00490000 | 241.50 | 0.00 | 409.30 | 411.90 | 0 | 3 | | 495.00 | GOOG130622C00495000 | 214.00 | 0.00 | 404.30 | 406.90 | 0 | 3 | | 500.00 | GOOG130622C00500000 | 322.00 | 0.00 | 399.10 | 401.60 | 2 | 32 | | 510.00 | GOOG130622C00510000 | 373.66 | 0.00 | 389.10 | 391.60 | 2 | 12 | | 525.00 | GOOG130622C00525000 | 349.49 | 0.00 | 374.10 | 376.60 | 1 | 3 | | 535.00 | GOOG130622C00535000 | 302.00 | 0.00 | 364.10 | 366.60 | 2 | 20 | | 540.00 | GOOG130622C00540000 | 156.20 | 0.00 | 359.30 | 361.90 | 0 | 1 | | 545.00 | GOOG130622C00545000 | 173.85 | 0.00 | 354.10 | 356.60 | 0 | 1 | | 550.00 | GOOG130622C00550000 | 308.00 | 0.00 | 349.50 | 351.60 | 1 | 412 | | 555.00 | GOOG130622C00555000 | 260.00 | 0.00 | 344.10 | 346.60 | 5 | 4 | | 560.00 | GOOG130622C00560000 | 239.15 | 0.00 | 339.10 | 341.60 | 10 | 4 | | 565.00 | GOOG130622C00565000 | 337.80 | 0.00 | 334.10 | 336.60 | 8 | 58 | | 570.00 | GOOG130622C00570000 | 91.20 | 0.00 | 329.10 | 331.60 | 0 | 1 | | 575.00 | GOOG130622C00575000 | 234.30 | 0.00 | 324.10 | 326.60 | 10 | 36 | | 580.00 | GOOG130622C00580000 | 274.98 | 0.00 | 319.10 | 321.60 | 2 | 16 | | 580.00 | GOOG7130622C00580000 | 208.60 | 0.00 | 318.70 | 322.90 | 10 | 1 | | 585.00 | GOOG130622C00585000 | 232.90 | 0.00 | 314.10 | 316.60 | 10 | 13 | | 590.00 | GOOG130622C00590000 | 265.10 | 0.00 | 309.10 | 311.60 | 1 | 3 | | 595.00 | GOOG130622C00595000 | 187.00 | 0.00 | 304.10 | 306.60 | 1 | 2 | | 600.00 | GOOG130622C00600000 | 258.50 | 0.00 | 299.50 | 301.60 | 10 | 180 | | 605.00 | GOOG130622C00605000 | 244.80 | 0.00 | 294.10 | 296.60 | 1 | 17 | | 605.00 | GOOG7130622C00605000 | 193.90 | 0.00 | 294.00 | 297.70 | 1 | 1 | | 610.00 | GOOG130622C00610000 | 255.20 | 0.00 | 289.30 | 291.90 | 1 | 11 | | 610.00 | GOOG7130622C00610000 | 162.20 | 0.00 | 288.50 | 292.90 | 10 | 1 | | 615.00 | GOOG130622C00615000 | 207.33 | 0.00 | 284.30 | 286.90 | 1 | 31 | | 615.00 | GOOG7130622C00615000 | 296.50 | 0.00 | 283.50 | 287.80 | 10 | 10 | | 620.00 | GOOG130622C00620000 | 155.80 | 0.00 | 279.30 | 281.90 | 1 | 19 | | 620.00 | GOOG7130622C00620000 | 150.80 | 0.00 | 278.50 | 282.80 | 10 | 11 | | 625.00 | GOOG130622C00625000 | 150.60 | 0.00 | 274.30 | 276.90 | 1 | 15 | | 630.00 | GOOG130622C00630000 | 160.59 | 0.00 | 269.20 | 271.70 | 1 | 6 | | 635.00 | GOOG130622C00635000 | 224.53 | 0.00 | 264.20 | 266.70 | 2 | 4 | | 640.00 | GOOG130622C00640000 | 248.50 | 0.00 | 259.20 | 261.70 | 10 | 27 | | 640.00 | GOOG7130622C00640000 | 131.60 | 0.00 | 258.50 | 262.80 | 10 | 1 | | 645.00 | GOOG130622C00645000 | 233.30 | 0.00 | 254.20 | 256.70 | 1 | 30 | | 650.00 | GOOG130622C00650000 | 233.10 | 0.00 | 249.20 | 251.70 | 1 | 47 | | 650.00 | GOOG7130622C00650000 | 133.65 | 0.00 | 248.30 | 252.70 | 15 | 5 | | 655.00 | GOOG130622C00655000 | 243.12 | 0.00 | 244.20 | 246.70 | 2 | 27 | | 655.00 | GOOG7130622C00655000 | 119.10 | 0.00 | 243.50 | 247.70 | 10 | 4 | | 660.00 | GOOG130622C00660000 | 237.77 | 0.00 | 239.30 | 241.80 | 4 | 85 | | 660.00 | GOOG7130622C00660000 | 112.20 | 0.00 | 238.50 | 242.80 | 10 | 5 | | 665.00 | GOOG130622C00665000 | 229.37 | 0.00 | 234.50 | 236.90 | 1 | 108 | | 670.00 | GOOG130622C00670000 | 199.14 | 0.00 | 229.50 | 231.90 | 1 | 451 | | 675.00 | GOOG130622C00675000 | 233.71 | 0.00 | 224.30 | 226.80 | 5 | 30 | | 680.00 | GOOG130622C00680000 | 199.58 | 0.00 | 219.50 | 221.90 | 2 | 131 | | 685.00 | GOOG130622C00685000 | 177.27 | 0.00 | 214.50 | 217.10 | 1 | 127 | | 690.00 | GOOG130622C00690000 | 171.55 | 0.00 | 209.50 | 211.90 | 9 | 133 | | 695.00 | GOOG130622C00695000 | 173.37 | 0.00 | 204.30 | 206.80 | 1 | 65 | | 700.00 | GOOG130622C00700000 | 199.15 | 0.00 | 199.50 | 201.90 | 2 | 343 | | 700.00 | GOOG7130622C00700000 | 113.10 | 0.00 | 198.50 | 202.70 | 10 | 1 | | 705.00 | GOOG130622C00705000 | 184.00 | 0.00 | 194.50 | 196.90 | 4 | 145 | | 710.00 | GOOG130622C00710000 | 177.80 | 0.00 | 189.50 | 191.90 | 3 | 248 | | 710.00 | GOOG7130622C00710000 | 175.70 | 0.00 | 188.30 | 192.70 | 1 | 6 | | 715.00 | GOOG130622C00715000 | 135.60 | 0.00 | 184.50 | 186.90 | 1 | 105 | | 715.00 | GOOG7130622C00715000 | 192.20 | 0.00 | 183.20 | 187.70 | 1 | 1 | | 715.00 | GOOG130628C00715000 | 150.90 | 0.00 | 184.60 | 187.10 | 1 | 1 | | 720.00 | GOOG130622C00720000 | 172.64 | 0.00 | 179.50 | 181.70 | 6 | 522 | | 720.00 | GOOG7130622C00720000 | 166.00 | 0.00 | 178.80 | 182.80 | 1 | 18 | | 725.00 | GOOG130622C00725000 | 175.39 | 0.00 | 174.40 | 176.60 | 243 | 523 | | 725.00 | GOOG7130622C00725000 | 70.40 | 0.00 | 173.40 | 177.70 | 10 | 10 | | 730.00 | GOOG130622C00730000 | 132.33 | 0.00 | 169.70 | 171.80 | 5 | 383 | | 730.00 | GOOG7130622C00730000 | 79.10 | 0.00 | 168.80 | 172.80 | 10 | 10 | | 735.00 | GOOG130622C00735000 | 136.60 | 0.00 | 164.70 | 166.50 | 1 | 147 | | 735.00 | GOOG7130622C00735000 | 63.20 | 0.00 | 163.90 | 167.90 | 9 | 9 | | 740.00 | GOOG130622C00740000 | 160.62 | 0.00 | 159.70 | 161.50 | 1 | 153 | | 740.00 | GOOG7130622C00740000 | 63.48 | 0.00 | 158.80 | 162.60 | 7 | 7 | | 745.00 | GOOG130622C00745000 | 152.26 | 0.00 | 154.70 | 156.60 | 1 | 247 | | 745.00 | GOOG7130622C00745000 | 141.00 | 0.00 | 153.30 | 157.60 | 1 | 19 | | 750.00 | GOOG130622C00750000 | 150.71 | 0.00 | 149.70 | 151.80 | 1 | 950 | | 750.00 | GOOG7130622C00750000 | 128.40 | 0.00 | 148.50 | 152.80 | 1 | 39 | | 750.00 | GOOG130628C00750000 | 126.80 | 0.00 | 149.60 | 152.10 | 1 | 1 | | 755.00 | GOOG130622C00755000 | 132.05 | 0.00 | 144.70 | 146.50 | 8 | 140 | | 755.00 | GOOG7130622C00755000 | 65.00 | 0.00 | 143.80 | 147.80 | 1 | 12 | | 760.00 | GOOG130622C00760000 | 125.38 | 0.00 | 139.70 | 141.50 | 1 | 253 | | 760.00 | GOOG7130622C00760000 | 150.00 | 0.00 | 138.50 | 142.80 | 5 | 33 | | 765.00 | GOOG130622C00765000 | 121.12 | 0.00 | 134.50 | 136.60 | 1 | 167 | | 765.00 | GOOG7130622C00765000 | 71.60 | 0.00 | 133.80 | 137.90 | 1 | 21 | | 770.00 | GOOG130622C00770000 | 128.90 |  14.11 | 129.70 | 131.50 | 1 | 239 | | 770.00 | GOOG7130622C00770000 | 74.66 | 0.00 | 129.00 | 132.80 | 1 | 49 | | 770.00 | GOOG130628C00770000 | 128.49 | 0.00 | 129.30 | 132.00 | 10 | 2 | | 775.00 | GOOG130622C00775000 | 124.58 | 0.00 | 124.70 | 126.50 | 66 | 329 | | 775.00 | GOOG7130622C00775000 | 113.00 | 0.00 | 123.80 | 127.80 | 1 | 88 | | 780.00 | GOOG130622C00780000 | 116.51 | 0.00 | 119.70 | 121.50 | 71 | 943 | | 780.00 | GOOG7130622C00780000 | 95.20 | 0.00 | 118.70 | 122.90 | 2 | 71 | | 780.00 | GOOG7130628C00780000 | 71.80 | 0.00 | 118.80 | 123.00 | 4 | 4 | | 785.00 | GOOG130622C00785000 | 114.23 | 0.00 | 114.70 | 116.30 | 1 | 407 | | 785.00 | GOOG7130622C00785000 | 82.40 | 0.00 | 113.40 | 117.80 | 4 | 161 | | 790.00 | GOOG130622C00790000 | 110.05 | 0.00 | 109.70 | 111.30 | 6 | 351 | | 790.00 | GOOG7130622C00790000 | 110.00 | 0.00 | 108.70 | 112.70 | 1 | 100 | | 790.00 | GOOG7130628C00790000 | 62.60 | 0.00 | 108.80 | 112.60 | 5 | 5 | | 795.00 | GOOG130622C00795000 | 91.00 | 0.00 | 104.80 | 106.30 | 3 | 621 | | 795.00 | GOOG7130622C00795000 | 95.17 | 0.00 | 103.80 | 107.70 | 1 | 122 | | 795.00 | GOOG130628C00795000 | 66.20 | 0.00 | 104.50 | 106.70 | 1 | 1 | | 800.00 | GOOG130622C00800000 | 101.10 | 0.40 | 99.60 | 101.30 | 10 | 772 | | 800.00 | GOOG7130622C00800000 | 86.00 | 0.00 | 98.90 | 102.60 | 43 | 118 | | 800.00 | GOOG130628C00800000 | 94.30 | 0.00 | 99.40 | 101.70 | 1 | 1 | | 800.00 | GOOG7130628C00800000 | 53.70 | 0.00 | 99.30 | 102.80 | 3 | 6 | | 805.00 | GOOG130622C00805000 | 90.00 | 0.00 | 94.70 | 96.30 | 1 | 462 | | 805.00 | GOOG7130622C00805000 | 76.50 | 0.00 | 93.70 | 97.90 | 1 | 70 | | 805.00 | GOOG130628C00805000 | 67.20 | 0.00 | 95.10 | 97.00 | 1 | 1 | | 810.00 | GOOG130622C00810000 | 87.00 | 0.00 | 89.10 | 91.60 | 2 | 415 | | 810.00 | GOOG7130622C00810000 | 78.10 | 0.00 | 88.40 | 92.70 | 1 | 101 | | 810.00 | GOOG130628C00810000 | 91.10 | 2.59 | 89.90 | 91.90 | 2 | 3 | | 810.00 | GOOG7130628C00810000 | 55.00 | 0.00 | 89.30 | 92.80 | 1 | 3 | | 815.00 | GOOG130622C00815000 | 81.79 | 0.00 | 84.30 | 86.30 | 1 | 263 | | 815.00 | GOOG7130622C00815000 | 48.30 | 0.00 | 84.20 | 87.90 | 23 | 89 | | 820.00 | GOOG130622C00820000 | 79.10 | 1.88 | 79.90 | 81.30 | 6 | 758 | | 820.00 | GOOG7130622C00820000 | 41.93 | 0.00 | 79.20 | 82.40 | 3 | 68 | | 820.00 | GOOG130628C00820000 | 57.87 | 0.00 | 80.00 | 82.00 | 1 | 3 | | 820.00 | GOOG7130628C00820000 | 53.40 | 0.00 | 79.30 | 82.20 | 3 | 3 | | 825.00 | GOOG130622C00825000 | 74.50 | 0.27 | 74.90 | 76.40 | 148 | 1,061 | | 825.00 | GOOG7130622C00825000 | 39.70 | 0.00 | 74.10 | 77.40 | 10 | 140 | | 825.00 | GOOG130628C00825000 | 45.10 | 0.00 | 75.00 | 77.00 | 1 | 2 | | 830.00 | GOOG130622C00830000 | 67.10 | 0.00 | 69.80 | 72.00 | 10 | 1,535 | | 830.00 | GOOG7130622C00830000 | 72.80 | 31.00 | 69.20 | 72.40 | 3 | 128 | | 830.00 | GOOG130628C00830000 | 48.68 | 0.00 | 69.90 | 72.00 | 2 | 4 | | 830.00 | GOOG7130628C00830000 | 40.10 | 0.00 | 69.50 | 72.60 | 2 | 3 | | 835.00 | GOOG130622C00835000 | 63.38 | 1.82 | 64.60 | 66.60 | 2 | 634 | | 835.00 | GOOG7130622C00835000 | 48.50 | 0.00 | 64.20 | 67.40 | 1 | 182 | | 835.00 | GOOG130628C00835000 | 47.00 | 0.00 | 64.90 | 67.40 | 5 | 1 | | 840.00 | GOOG130622C00840000 | 61.20 | 1.70 | 59.90 | 61.20 | 7 | 753 | | 840.00 | GOOG7130622C00840000 | 42.00 | 0.00 | 59.30 | 62.30 | 1 | 120 | | 840.00 | GOOG130628C00840000 | 58.50 | 1.50 | 59.90 | 62.50 | 10 | 12 | | 840.00 | GOOG7130628C00840000 | 49.00 | 0.00 | 59.60 | 62.80 | 1 | 9 | | 845.00 | GOOG130622C00845000 | 53.13 | 0.37 | 54.90 | 56.30 | 17 | 619 | | 845.00 | GOOG7130622C00845000 | 53.50 | 0.00 | 54.30 | 57.00 | 1 | 236 | | 845.00 | GOOG130628C00845000 | 37.24 | 0.00 | 54.80 | 57.60 | 1 | 1 | | 850.00 | GOOG130622C00850000 | 49.73 | 1.37 | 49.90 | 51.40 | 20 | 3,688 | | 850.00 | GOOG7130622C00850000 | 50.00 | 0.00 | 49.30 | 52.00 | 1 | 120 | | 850.00 | GOOG130628C00850000 | 49.00 | 0.00 | 50.30 | 52.90 | 7 | 36 | | 850.00 | GOOG7130628C00850000 | 36.60 | 0.00 | 49.90 | 53.10 | 1 | 45 | | 855.00 | GOOG130622C00855000 | 43.30 | 1.89 | 45.00 | 46.30 | 1 | 472 | | 855.00 | GOOG7130622C00855000 | 45.00 | 0.00 | 44.30 | 47.00 | 3 | 377 | | 855.00 | GOOG130628C00855000 | 34.94 | 0.00 | 45.60 | 47.90 | 3 | 35 | | 860.00 | GOOG130622C00860000 | 39.81 | 0.99 | 40.20 | 41.30 | 7 | 880 | | 860.00 | GOOG7130622C00860000 | 35.00 | 0.00 | 39.40 | 42.70 | 4 | 610 | | 860.00 | GOOG130628C00860000 | 39.00 | 0.00 | 40.80 | 43.00 | 204 | 285 | | 860.00 | GOOG7130628C00860000 | 37.80 | 0.00 | 40.40 | 43.20 | 1 | 73 | | 865.00 | GOOG130622C00865000 | 34.91 | 0.60 | 35.10 | 36.40 | 4 | 825 | | 865.00 | GOOG7130622C00865000 | 21.60 | 0.00 | 34.40 | 37.20 | 6 | 346 | | 865.00 | GOOG130628C00865000 | 35.03 | 0.00 | 36.20 | 38.50 | 95 | 92 | | 870.00 | GOOG130622C00870000 | 31.50 | 1.20 | 30.40 | 31.50 | 36 | 1,859 | | 870.00 | GOOG7130622C00870000 | 30.00 | 0.00 | 29.50 | 32.20 | 46 | 279 | | 870.00 | GOOG130628C00870000 | 33.00 | 0.40 | 32.40 | 33.60 | 3 | 386 | | 870.00 | GOOG7130628C00870000 | 30.39 | 0.89 | 32.30 | 33.30 | 2 | 78 | | 875.00 | GOOG130622C00875000 | 26.57 | 0.31 | 25.70 | 26.50 | 3 | 921 | | 875.00 | GOOG7130622C00875000 | 22.48 | 0.00 | 24.60 | 27.50 | 25 | 368 | | 875.00 | GOOG130628C00875000 | 28.20 | 0.20 | 28.00 | 29.10 | 17 | 140 | | 880.00 | GOOG130622C00880000 | 22.00 | 0.29 | 21.00 | 21.90 | 105 | 2,114 | | 880.00 | GOOG7130622C00880000 | 21.00 | 0.50 | 20.90 | 22.00 | 10 | 751 | | 880.00 | GOOG130628C00880000 | 24.80 | 0.70 | 23.90 | 24.80 | 32 | 319 | | 880.00 | GOOG7130628C00880000 | 22.80 | 0.60 | 24.00 | 24.80 | 10 | 107 | | 885.00 | GOOG130622C00885000 | 17.52 | 0.46 | 16.70 | 17.40 | 133 | 1,561 | | 885.00 | GOOG7130622C00885000 | 15.80 | 1.20 | 16.50 | 17.60 | 16 | 281 | | 885.00 | GOOG130628C00885000 | 20.50 | 0.80 | 20.00 | 21.00 | 16 | 247 | | 890.00 | GOOG130622C00890000 | 13.00 | 0.50 | 12.70 | 13.20 | 218 | 3,813 | | 890.00 | GOOG7130622C00890000 | 11.04 | 0.44 | 12.40 | 13.40 | 43 | 294 | | 890.00 | GOOG130628C00890000 | 16.14 | 0.66 | 16.90 | 17.40 | 16 | 511 | | 890.00 | GOOG7130628C00890000 | 16.40 | 0.40 | 16.60 | 17.30 | 23 | 127 | | 895.00 | GOOG130622C00895000 | 9.46 | 0.33 | 9.30 | 9.60 | 662 | 1,975 | | 895.00 | GOOG7130622C00895000 | 9.30 | 0.20 | 9.20 | 9.80 | 18 | 243 | | 895.00 | GOOG130628C00895000 | 14.00 | 0.64 | 13.70 | 14.20 | 94 | 379 | | 900.00 | GOOG130622C00900000 | 6.35 | 0.35 | 6.20 | 6.50 | 1,774 | 5,724 | | 900.00 | GOOG7130622C00900000 | 6.30 | 0.60 | 6.10 | 6.60 | 136 | 267 | | 900.00 | GOOG130628C00900000 | 11.00 | 0.50 | 10.90 | 11.30 | 377 | 557 | | 900.00 | GOOG7130628C00900000 | 11.50 | 1.10 | 10.70 | 11.30 | 63 | 115 | | 905.00 | GOOG130622C00905000 | 4.00 | 0.40 | 4.00 | 4.20 | 1,559 | 2,684 | | 905.00 | GOOG7130622C00905000 | 3.50 | 0.80 | 3.90 | 4.30 | 26 | 260 | | 905.00 | GOOG130628C00905000 | 8.80 | 0.50 | 8.50 | 8.80 | 142 | 419 | | 910.00 | GOOG130622C00910000 | 2.60 | 0.10 | 2.45 | 2.60 | 1,553 | 4,163 | | 910.00 | GOOG7130622C00910000 | 2.75 | 0.20 | 2.30 | 2.60 | 41 | 328 | | 910.00 | GOOG130628C00910000 | 6.50 | 0.40 | 6.40 | 6.60 | 136 | 443 | | 910.00 | GOOG7130628C00910000 | 5.60 | 0.70 | 6.30 | 6.70 | 4 | 95 | | 915.00 | GOOG130622C00915000 | 1.45 | 0.14 | 1.35 | 1.50 | 636 | 1,967 | | 915.00 | GOOG7130622C00915000 | 1.50 | 0.15 | 1.35 | 1.55 | 36 | 168 | | 915.00 | GOOG130628C00915000 | 5.10 | 0.30 | 4.70 | 5.00 | 29 | 294 | | 920.00 | GOOG130622C00920000 | 0.85 | 0.09 | 0.80 | 0.90 | 788 | 2,818 | | 920.00 | GOOG7130622C00920000 | 1.05 | 0.20 | 0.80 | 0.95 | 1 | 204 | | 920.00 | GOOG130628C00920000 | 3.60 | 0.20 | 3.50 | 3.70 | 129 | 390 | | 920.00 | GOOG7130628C00920000 | 3.30 | 0.21 | 3.40 | 3.70 | 1 | 65 | | 925.00 | GOOG130622C00925000 | 0.55 | 0.01 | 0.50 | 0.60 | 445 | 1,449 | | 925.00 | GOOG7130622C00925000 | 0.45 | 0.00 | 0.35 | 0.75 | 3 | 104 | | 925.00 | GOOG130628C00925000 | 2.72 | 0.27 | 2.50 | 2.70 | 95 | 220 | | 930.00 | GOOG130622C00930000 | 0.35 | 0.00 | 0.35 | 0.40 | 98 | 2,311 | | 930.00 | GOOG7130622C00930000 | 0.33 | 0.00 | 0.25 | 0.50 | 5 | 170 | | 930.00 | GOOG130628C00930000 | 2.05 | 0.35 | 1.80 | 1.95 | 74 | 215 | | 930.00 | GOOG7130628C00930000 | 1.85 | 0.30 | 1.70 | 1.95 | 8 | 54 | | 935.00 | GOOG130622C00935000 | 0.25 | 0.02 | 0.25 | 0.30 | 54 | 1,037 | | 935.00 | GOOG7130622C00935000 | 3.60 | 0.00 | 0.10 | 0.55 | 19 | 57 | | 935.00 | GOOG130628C00935000 | 1.34 | 0.24 | 1.25 | 1.40 | 26 | 168 | | 940.00 | GOOG130622C00940000 | 0.10 | 0.05 | 0.15 | 0.20 | 20 | 2,147 | | 940.00 | GOOG7130622C00940000 | 0.32 | 0.00 | N/A | 0.40 | 2 | 126 | | 940.00 | GOOG130628C00940000 | 1.05 | 0.25 | 0.90 | 1.00 | 27 | 114 | | 940.00 | GOOG7130628C00940000 | 1.95 | 0.00 | 0.80 | 1.10 | 6 | 27 | | 945.00 | GOOG130622C00945000 | 0.14 | 0.04 | 0.10 | 0.20 | 10 | 744 | | 945.00 | GOOG7130622C00945000 | 0.15 | 0.00 | N/A | 0.50 | 3 | 61 | | 945.00 | GOOG130628C00945000 | 0.65 | 0.00 | 0.65 | 0.75 | 12 | 46 | | 950.00 | GOOG130622C00950000 | 0.14 | 0.09 | 0.05 | 0.15 | 207 | 1,667 | | 950.00 | GOOG7130622C00950000 | 0.65 | 0.00 | N/A | 0.30 | 10 | 1,038 | | 950.00 | GOOG130628C00950000 | 0.35 | 0.00 | 0.45 | 0.55 | 17 | 171 | | 950.00 | GOOG7130628C00950000 | 3.70 | 0.00 | 0.25 | 0.60 | 28 | 21 | | 955.00 | GOOG130622C00955000 | 0.09 | 0.07 | N/A | 0.15 | 10 | 1,018 | | 955.00 | GOOG7130622C00955000 | 0.80 | 0.00 | N/A | 0.50 | 13 | 144 | | 955.00 | GOOG130628C00955000 | 0.20 | 0.00 | 0.30 | 0.45 | 4 | 43 | | 960.00 | GOOG130622C00960000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 1,180 | | 960.00 | GOOG7130622C00960000 | 0.85 | 0.00 | N/A | 0.30 | 10 | 85 | | 960.00 | GOOG130628C00960000 | 0.16 | 0.00 | 0.20 | 0.35 | 1 | 65 | | 960.00 | GOOG7130628C00960000 | 1.00 | 0.00 | N/A | 0.50 | 66 | 47 | | 965.00 | GOOG130622C00965000 | 0.07 | 0.00 | N/A | 0.10 | 10 | 333 | | 965.00 | GOOG7130622C00965000 | 0.30 | 0.00 | N/A | 0.50 | 1 | 41 | | 965.00 | GOOG130628C00965000 | 0.45 | 0.00 | 0.10 | 0.25 | 11 | 12 | | 970.00 | GOOG130622C00970000 | 0.01 | 0.00 | N/A | 0.10 | 1 | 576 | | 970.00 | GOOG7130622C00970000 | 0.12 | 0.00 | N/A | 0.50 | 2 | 122 | | 970.00 | GOOG130628C00970000 | 0.10 | 0.00 | N/A | 0.20 | 10 | 51 | | 970.00 | GOOG7130628C00970000 | 1.00 | 0.00 | N/A | 0.30 | 15 | 85 | | 975.00 | GOOG130622C00975000 | 0.05 | 0.00 | N/A | 0.05 | 36 | 384 | | 975.00 | GOOG7130622C00975000 | 0.25 | 0.00 | N/A | 0.25 | 1 | 42 | | 975.00 | GOOG130628C00975000 | 0.05 | 0.00 | N/A | 0.15 | 5 | 5 | | 980.00 | GOOG130622C00980000 | 0.05 | 0.00 | N/A | 0.05 | 16 | 631 | | 980.00 | GOOG7130622C00980000 | 0.79 | 0.00 | N/A | 0.95 | 30 | 105 | | 980.00 | GOOG130628C00980000 | 0.06 | 0.00 | N/A | 0.15 | 10 | 57 | | 980.00 | GOOG7130628C00980000 | 1.75 | 0.00 | N/A | 0.30 | 15 | 15 | | 985.00 | GOOG130622C00985000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 689 | | 985.00 | GOOG7130622C00985000 | 0.45 | 0.00 | N/A | 0.25 | 6 | 25 | | 990.00 | GOOG130622C00990000 | 0.01 | 0.00 | N/A | 0.05 | 20 | 649 | | 990.00 | GOOG7130622C00990000 | 0.55 | 0.00 | N/A | 0.85 | 35 | 52 | | 995.00 | GOOG130622C00995000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 198 | | 995.00 | GOOG7130622C00995000 | 0.50 | 0.00 | N/A | 0.50 | 10 | 29 | | 1,000.00 | GOOG130622C01000000 | 0.05 | 0.00 | N/A | 0.05 | 5 | 1,067 | | 1,000.00 | GOOG7130622C01000000 | 0.50 | 0.00 | N/A | 0.50 | 10 | 65 | | 1,010.00 | GOOG130622C01010000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 166 | | 1,010.00 | GOOG7130622C01010000 | 0.24 | 0.00 | N/A | 0.55 | 5 | 65 | | 1,020.00 | GOOG130622C01020000 | 0.05 | 0.00 | N/A | 0.05 | 4 | 192 | | 1,020.00 | GOOG7130622C01020000 | 0.50 | 0.00 | N/A | 0.55 | 10 | 50 | | 1,030.00 | GOOG130622C01030000 | 0.35 | 0.00 | N/A | 0.05 | 11 | 196 | | 1,030.00 | GOOG7130622C01030000 | 0.50 | 0.00 | N/A | 0.55 | 10 | 54 | | 1,040.00 | GOOG130622C01040000 | 0.10 | 0.00 | N/A | 0.05 | 2 | 184 | | 1,040.00 | GOOG7130622C01040000 | 0.20 | 0.00 | N/A | 0.55 | 10 | 117 | | 1,050.00 | GOOG130622C01050000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 478 | | 1,050.00 | GOOG7130622C01050000 | 0.50 | 0.00 | N/A | 0.55 | 10 | 29 | | 1,060.00 | GOOG130622C01060000 | 0.10 | 0.00 | N/A | 0.05 | 2 | 59 | | 1,060.00 | GOOG7130622C01060000 | 0.01 | 0.00 | N/A | 0.55 | 5 | 19 | | 1,070.00 | GOOG130622C01070000 | 0.10 | 0.00 | N/A | 0.05 | 4 | 118 | | 1,070.00 | GOOG7130622C01070000 | 0.50 | 0.00 | N/A | 0.55 | 10 | 10 | | 1,080.00 | GOOG130622C01080000 | 0.20 | 0.00 | N/A | 0.05 | 2 | 37 | | 1,080.00 | GOOG7130622C01080000 | 0.50 | 0.00 | N/A | 0.55 | 10 | 10 | | 1,090.00 | GOOG130622C01090000 | 0.50 | 0.00 | N/A | 0.05 | 10 | 30 | | 1,090.00 | GOOG7130622C01090000 | 0.50 | 0.00 | N/A | 0.55 | 10 | 10 | | 1,100.00 | GOOG130622C01100000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 188 | | 1,100.00 | GOOG7130622C01100000 | 0.50 | 0.00 | N/A | 0.55 | 10 | 10 | | 1,110.00 | GOOG130622C01110000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 6 | | 1,120.00 | GOOG130622C01120000 | 0.05 | 0.00 | N/A | 0.05 | 6 | 11 | | 1,130.00 | GOOG130622C01130000 | 0.15 | 0.00 | N/A | 0.05 | 2 | 5 | | 1,140.00 | GOOG130622C01140000 | 0.10 | 0.00 | N/A | 0.05 | 1 | 14 | | 1,150.00 | GOOG130622C01150000 | 0.35 | 0.00 | N/A | 0.05 | 13 | 94 | | 1,160.00 | GOOG130622C01160000 | 0.30 | 0.00 | N/A | 0.05 | 4 | 60 | | 1,170.00 | GOOG130622C01170000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 1 | | 1,180.00 | GOOG130622C01180000 | 0.25 | 0.00 | N/A | 0.05 | 5 | 15 | | 1,200.00 | GOOG130622C01200000 | 0.30 | 0.00 | N/A | 0.05 | 1 | 43 |
|
| Put Options | Expire at close Saturday, June 22, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 330.00 | GOOG130622P00330000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 61 | | 335.00 | GOOG130622P00335000 | 0.35 | 0.00 | N/A | 0.05 | 0 | 6 | | 340.00 | GOOG130622P00340000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 25 | | 345.00 | GOOG130622P00345000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 19 | | 350.00 | GOOG130622P00350000 | 0.35 | 0.00 | N/A | 0.05 | 0 | 24 | | 355.00 | GOOG130622P00355000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 14 | | 360.00 | GOOG130622P00360000 | 0.35 | 0.00 | N/A | 0.05 | 0 | 19 | | 365.00 | GOOG130622P00365000 | 0.30 | 0.00 | N/A | 0.05 | 0 | 16 | | 370.00 | GOOG130622P00370000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 41 | | 375.00 | GOOG130622P00375000 | 0.30 | 0.00 | N/A | 0.05 | 3 | 24 | | 380.00 | GOOG130622P00380000 | 0.08 | 0.00 | N/A | 0.05 | 7 | 28 | | 385.00 | GOOG130622P00385000 | 0.05 | 0.00 | N/A | 0.05 | 25 | 60 | | 390.00 | GOOG130622P00390000 | 0.20 | 0.00 | N/A | 0.05 | 1 | 43 | | 395.00 | GOOG130622P00395000 | 0.05 | 0.00 | N/A | 0.05 | 4 | 45 | | 400.00 | GOOG130622P00400000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 62 | | 405.00 | GOOG130622P00405000 | 0.20 | 0.00 | N/A | 0.05 | 1 | 36 | | 410.00 | GOOG130622P00410000 | 0.05 | 0.00 | N/A | 0.05 | 50 | 80 | | 415.00 | GOOG130622P00415000 | 1.10 | 0.00 | N/A | 0.05 | 0 | 13 | | 420.00 | GOOG130622P00420000 | 0.20 | 0.00 | N/A | 0.05 | 1 | 46 | | 425.00 | GOOG130622P00425000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 27 | | 430.00 | GOOG130622P00430000 | 0.11 | 0.00 | N/A | 0.05 | 1 | 31 | | 435.00 | GOOG130622P00435000 | 1.40 | 0.00 | N/A | 0.05 | 0 | 12 | | 440.00 | GOOG130622P00440000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 13 | | 445.00 | GOOG130622P00445000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 31 | | 450.00 | GOOG130622P00450000 | 0.02 | 0.00 | N/A | 0.05 | 4 | 121 | | 455.00 | GOOG130622P00455000 | 0.25 | 0.00 | N/A | 0.05 | 3 | 11 | | 460.00 | GOOG130622P00460000 | 0.60 | 0.00 | N/A | 0.05 | 1 | 28 | | 465.00 | GOOG130622P00465000 | 4.70 | 0.00 | N/A | 0.05 | 0 | 10 | | 470.00 | GOOG130622P00470000 | 0.12 | 0.00 | N/A | 0.05 | 2 | 12 | | 475.00 | GOOG130622P00475000 | 0.05 | 0.00 | N/A | 0.05 | 50 | 68 | | 480.00 | GOOG130622P00480000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 20 | | 485.00 | GOOG130622P00485000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 28 | | 490.00 | GOOG130622P00490000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 25 | | 495.00 | GOOG130622P00495000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 24 | | 500.00 | GOOG130622P00500000 | 0.05 | 0.00 | N/A | 0.05 | 5 | 232 | | 500.00 | GOOG7130622P00500000 | 0.25 | 0.00 | N/A | 0.20 | 3 | 6 | | 505.00 | GOOG130622P00505000 | 0.15 | 0.00 | N/A | 0.05 | 1 | 57 | | 510.00 | GOOG130622P00510000 | 0.30 | 0.00 | N/A | 0.05 | 2 | 72 | | 515.00 | GOOG130622P00515000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 138 | | 520.00 | GOOG130622P00520000 | 0.05 | 0.00 | N/A | 0.05 | 5 | 291 | | 525.00 | GOOG130622P00525000 | 0.05 | 0.00 | N/A | 0.05 | 5 | 117 | | 530.00 | GOOG130622P00530000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 53 | | 535.00 | GOOG130622P00535000 | 0.05 | 0.00 | N/A | 0.05 | 3 | 99 | | 540.00 | GOOG130622P00540000 | 0.05 | 0.00 | N/A | 0.05 | 8 | 67 | | 540.00 | GOOG7130622P00540000 | 0.35 | 0.00 | N/A | 0.50 | 15 | 15 | | 545.00 | GOOG130622P00545000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 261 | | 545.00 | GOOG7130622P00545000 | 0.35 | 0.00 | N/A | 0.50 | 15 | 15 | | 550.00 | GOOG130622P00550000 | 0.05 | 0.00 | N/A | 0.05 | 100 | 386 | | 555.00 | GOOG130622P00555000 | 0.05 | 0.00 | N/A | 0.05 | 100 | 176 | | 555.00 | GOOG7130622P00555000 | 0.40 | 0.00 | N/A | 0.50 | 15 | 15 | | 560.00 | GOOG130622P00560000 | 0.05 | 0.00 | N/A | 0.05 | 4 | 232 | | 560.00 | GOOG7130622P00560000 | 0.40 | 0.00 | N/A | 0.45 | 15 | 15 | | 565.00 | GOOG130622P00565000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 62 | | 565.00 | GOOG7130622P00565000 | 0.40 | 0.00 | N/A | 0.40 | 15 | 15 | | 570.00 | GOOG130622P00570000 | 0.10 | 0.00 | N/A | 0.05 | 1 | 83 | | 570.00 | GOOG7130622P00570000 | 0.45 | 0.00 | N/A | 0.45 | 15 | 15 | | 575.00 | GOOG130622P00575000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 151 | | 575.00 | GOOG7130622P00575000 | 0.45 | 0.00 | N/A | 0.45 | 15 | 15 | | 580.00 | GOOG130622P00580000 | 0.23 | 0.00 | N/A | 0.05 | 2 | 174 | | 585.00 | GOOG130622P00585000 | 0.35 | 0.00 | N/A | 0.05 | 3 | 43 | | 585.00 | GOOG7130622P00585000 | 0.25 | 0.00 | N/A | 0.65 | 10 | 10 | | 590.00 | GOOG130622P00590000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 78 | | 590.00 | GOOG7130622P00590000 | 0.15 | 0.00 | N/A | 0.45 | 11 | 15 | | 595.00 | GOOG130622P00595000 | 0.05 | 0.00 | N/A | 0.05 | 58 | 219 | | 595.00 | GOOG7130622P00595000 | 0.30 | 0.00 | N/A | 0.45 | 10 | 15 | | 600.00 | GOOG130622P00600000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 901 | | 600.00 | GOOG7130622P00600000 | 0.35 | 0.00 | N/A | 0.45 | 10 | 15 | | 605.00 | GOOG130622P00605000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 437 | | 605.00 | GOOG7130622P00605000 | 0.15 | 0.00 | N/A | 0.45 | 11 | 11 | | 610.00 | GOOG130622P00610000 | 0.10 | 0.00 | N/A | 0.05 | 3 | 148 | | 610.00 | GOOG7130622P00610000 | 0.40 | 0.00 | N/A | 0.45 | 10 | 10 | | 615.00 | GOOG130622P00615000 | 0.20 | 0.00 | N/A | 0.05 | 1 | 164 | | 615.00 | GOOG7130622P00615000 | 0.20 | 0.00 | N/A | 0.45 | 4 | 12 | | 620.00 | GOOG130622P00620000 | 0.05 | 0.00 | N/A | 0.05 | 3 | 306 | | 620.00 | GOOG7130622P00620000 | 0.50 | 0.00 | N/A | 0.65 | 10 | 25 | | 625.00 | GOOG130622P00625000 | 0.05 | 0.00 | N/A | 0.05 | 4 | 645 | | 625.00 | GOOG7130622P00625000 | 0.20 | 0.00 | N/A | 0.65 | 4 | 12 | | 630.00 | GOOG130622P00630000 | 0.04 | 0.00 | N/A | 0.05 | 1 | 265 | | 630.00 | GOOG7130622P00630000 | 0.25 | 0.00 | N/A | 0.40 | 2 | 15 | | 635.00 | GOOG130622P00635000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 45 | | 635.00 | GOOG7130622P00635000 | 0.25 | 0.00 | N/A | 0.65 | 3 | 3 | | 640.00 | GOOG130622P00640000 | 0.02 | 0.00 | N/A | 0.05 | 2 | 149 | | 640.00 | GOOG7130622P00640000 | 0.25 | 0.00 | N/A | 0.40 | 10 | 10 | | 645.00 | GOOG130622P00645000 | 0.05 | 0.00 | N/A | 0.05 | 3 | 81 | | 645.00 | GOOG7130622P00645000 | 0.30 | 0.00 | N/A | 0.40 | 2 | 16 | | 650.00 | GOOG130622P00650000 | 0.05 | 0.00 | N/A | 0.05 | 89 | 953 | | 650.00 | GOOG7130622P00650000 | 0.01 | 0.00 | N/A | 0.40 | 5 | 15 | | 655.00 | GOOG130622P00655000 | 0.10 | 0.00 | N/A | 0.05 | 10 | 535 | | 660.00 | GOOG130622P00660000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 401 | | 660.00 | GOOG7130622P00660000 | 0.35 | 0.00 | N/A | 0.40 | 8 | 13 | | 665.00 | GOOG130622P00665000 | 0.23 | 0.00 | N/A | 0.05 | 20 | 534 | | 670.00 | GOOG130622P00670000 | 0.03 | 0.00 | N/A | 0.05 | 1 | 326 | | 670.00 | GOOG130628P00670000 | 0.10 | 0.00 | N/A | 0.05 | 1 | 1 | | 675.00 | GOOG130622P00675000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 353 | | 675.00 | GOOG7130622P00675000 | 4.18 | 0.00 | N/A | 0.40 | 6 | 37 | | 675.00 | GOOG130628P00675000 | 0.35 | 0.00 | N/A | 0.25 | 2 | 2 | | 680.00 | GOOG130622P00680000 | 0.13 | 0.00 | N/A | 0.05 | 2 | 397 | | 680.00 | GOOG7130622P00680000 | 2.80 | 0.00 | N/A | 0.45 | 11 | 11 | | 680.00 | GOOG130628P00680000 | 0.35 | 0.00 | N/A | 0.25 | 1 | 3 | | 685.00 | GOOG130622P00685000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 549 | | 685.00 | GOOG130628P00685000 | 0.35 | 0.00 | N/A | 0.25 | 10 | 10 | | 690.00 | GOOG130622P00690000 | 0.05 | 0.00 | N/A | 0.05 | 32 | 562 | | 690.00 | GOOG7130622P00690000 | 3.50 | 0.00 | N/A | 0.50 | 10 | 10 | | 695.00 | GOOG130622P00695000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 269 | | 695.00 | GOOG7130622P00695000 | 3.00 | 0.00 | N/A | 0.50 | 1 | 15 | | 700.00 | GOOG130622P00700000 | 0.05 | 0.00 | N/A | 0.05 | 50 | 2,469 | | 700.00 | GOOG7130622P00700000 | 0.12 | 0.00 | N/A | 0.50 | 2 | 21 | | 700.00 | GOOG130628P00700000 | 0.19 | 0.00 | N/A | 0.25 | 10 | 58 | | 705.00 | GOOG130622P00705000 | 0.05 | 0.00 | N/A | 0.05 | 5 | 434 | | 705.00 | GOOG7130622P00705000 | 3.60 | 0.00 | N/A | 0.50 | 1 | 25 | | 710.00 | GOOG130622P00710000 | 0.01 | 0.00 | N/A | 0.05 | 4 | 450 | | 710.00 | GOOG7130622P00710000 | 0.50 | 0.00 | N/A | 0.70 | 1 | 22 | | 715.00 | GOOG130622P00715000 | 0.10 | 0.00 | N/A | 0.05 | 26 | 452 | | 715.00 | GOOG7130622P00715000 | 0.45 | 0.00 | N/A | 0.40 | 10 | 37 | | 715.00 | GOOG130628P00715000 | 0.40 | 0.00 | N/A | 0.25 | 8 | 8 | | 720.00 | GOOG130622P00720000 | 0.05 | 0.02 | N/A | 0.05 | 10 | 897 | | 720.00 | GOOG7130622P00720000 | 0.30 | 0.00 | N/A | 0.25 | 1 | 27 | | 720.00 | GOOG130628P00720000 | 0.35 | 0.00 | N/A | 0.25 | 8 | 9 | | 725.00 | GOOG130622P00725000 | 0.05 | 0.00 | N/A | 0.05 | 41 | 453 | | 725.00 | GOOG7130622P00725000 | 0.65 | 0.00 | N/A | 0.70 | 10 | 54 | | 730.00 | GOOG130622P00730000 | 0.05 | 0.00 | N/A | 0.05 | 4 | 688 | | 730.00 | GOOG7130622P00730000 | 0.60 | 0.00 | N/A | 0.25 | 30 | 103 | | 735.00 | GOOG130622P00735000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 499 | | 735.00 | GOOG7130622P00735000 | 0.60 | 0.00 | N/A | 0.40 | 40 | 78 | | 735.00 | GOOG130628P00735000 | 0.05 | 0.00 | N/A | 0.25 | 1 | 3 | | 740.00 | GOOG130622P00740000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 1,254 | | 740.00 | GOOG7130622P00740000 | 0.85 | 0.00 | N/A | 0.30 | 10 | 47 | | 740.00 | GOOG130628P00740000 | 0.15 | 0.00 | N/A | 0.10 | 2 | 2 | | 740.00 | GOOG7130628P00740000 | 0.75 | 0.00 | N/A | 1.65 | 33 | 23 | | 745.00 | GOOG130622P00745000 | 0.05 | 0.00 | N/A | 0.05 | 13 | 522 | | 745.00 | GOOG7130622P00745000 | 0.95 | 0.00 | N/A | 0.25 | 6 | 31 | | 750.00 | GOOG130622P00750000 | 0.04 | 0.01 | N/A | 0.05 | 1 | 1,651 | | 750.00 | GOOG7130622P00750000 | 0.40 | 0.00 | N/A | 0.40 | 3 | 166 | | 750.00 | GOOG130628P00750000 | 0.10 | 0.00 | N/A | 0.10 | 2 | 106 | | 750.00 | GOOG7130628P00750000 | 1.00 | 0.00 | N/A | 0.35 | 10 | 10 | | 755.00 | GOOG130622P00755000 | 0.01 | 0.00 | N/A | 0.05 | 10 | 504 | | 755.00 | GOOG7130622P00755000 | 1.25 | 0.00 | N/A | 0.40 | 10 | 87 | | 760.00 | GOOG130622P00760000 | 0.02 | 0.00 | N/A | 0.05 | 4 | 575 | | 760.00 | GOOG7130622P00760000 | 1.15 | 0.00 | N/A | 0.40 | 10 | 108 | | 760.00 | GOOG130628P00760000 | 0.10 | 0.00 | N/A | 0.10 | 1 | 35 | | 760.00 | GOOG7130628P00760000 | 1.25 | 0.00 | N/A | 1.65 | 2 | 2 | | 765.00 | GOOG130622P00765000 | 0.10 | 0.00 | N/A | 0.05 | 13 | 561 | | 765.00 | GOOG7130622P00765000 | 0.85 | 0.00 | N/A | 0.80 | 10 | 53 | | 765.00 | GOOG130628P00765000 | 1.10 | 0.00 | N/A | 0.10 | 1 | 1 | | 770.00 | GOOG130622P00770000 | 0.05 | 0.02 | N/A | 0.05 | 50 | 977 | | 770.00 | GOOG7130622P00770000 | 0.45 | 0.00 | N/A | 0.25 | 1 | 97 | | 770.00 | GOOG130628P00770000 | 1.15 | 0.00 | N/A | 0.10 | 2 | 2 | | 770.00 | GOOG7130628P00770000 | 1.45 | 0.00 | N/A | 0.30 | 17 | 17 | | 775.00 | GOOG130622P00775000 | 0.05 | 0.00 | N/A | 0.05 | 5 | 804 | | 775.00 | GOOG7130622P00775000 | 0.50 | 0.00 | N/A | 0.25 | 1 | 86 | | 775.00 | GOOG130628P00775000 | 1.45 | 0.00 | N/A | 0.10 | 3 | 6 | | 780.00 | GOOG130622P00780000 | 0.05 | 0.00 | N/A | 0.05 | 5 | 1,293 | | 780.00 | GOOG7130622P00780000 | 0.65 | 0.00 | N/A | 0.25 | 10 | 81 | | 780.00 | GOOG130628P00780000 | 0.15 | 0.00 | N/A | 0.10 | 1 | 28 | | 780.00 | GOOG7130628P00780000 | 1.95 | 0.00 | N/A | 1.05 | 1 | 2 | | 785.00 | GOOG130622P00785000 | 0.05 | 0.00 | N/A | 0.05 | 7 | 594 | | 785.00 | GOOG7130622P00785000 | 1.00 | 0.00 | N/A | 0.25 | 1 | 99 | | 785.00 | GOOG130628P00785000 | 0.20 | 0.00 | N/A | 0.10 | 1 | 22 | | 790.00 | GOOG130622P00790000 | 0.05 | 0.00 | N/A | 0.05 | 123 | 805 | | 790.00 | GOOG7130622P00790000 | 0.47 | 0.00 | N/A | 0.25 | 1 | 110 | | 790.00 | GOOG130628P00790000 | 0.26 | 0.00 | N/A | 0.10 | 80 | 115 | | 790.00 | GOOG7130628P00790000 | 2.20 | 0.00 | N/A | 0.25 | 1 | 41 | | 795.00 | GOOG130622P00795000 | 0.12 | 0.07 | N/A | 0.10 | 1 | 955 | | 795.00 | GOOG7130622P00795000 | 1.10 | 0.00 | N/A | 0.25 | 10 | 133 | | 795.00 | GOOG130628P00795000 | 0.53 | 0.00 | N/A | 0.10 | 10 | 36 | | 800.00 | GOOG130622P00800000 | 0.05 | 0.00 | N/A | 0.05 | 8 | 6,018 | | 800.00 | GOOG7130622P00800000 | 0.05 | 0.00 | N/A | 0.25 | 20 | 238 | | 800.00 | GOOG130628P00800000 | 0.09 | 0.00 | 0.05 | 0.10 | 17 | 156 | | 800.00 | GOOG7130628P00800000 | 3.30 | 0.00 | N/A | 0.25 | 55 | 82 | | 805.00 | GOOG130622P00805000 | 0.05 | 0.00 | N/A | 0.10 | 3 | 1,283 | | 805.00 | GOOG7130622P00805000 | 0.35 | 0.00 | N/A | 0.30 | 1 | 111 | | 805.00 | GOOG130628P00805000 | 0.15 | 0.00 | N/A | 0.10 | 25 | 32 | | 810.00 | GOOG130622P00810000 | 0.05 | 0.00 | N/A | 0.10 | 7 | 2,642 | | 810.00 | GOOG7130622P00810000 | 0.55 | 0.00 | N/A | 0.25 | 5 | 139 | | 810.00 | GOOG130628P00810000 | 0.15 | 0.05 | N/A | 0.15 | 5 | 174 | | 810.00 | GOOG7130628P00810000 | 4.10 | 0.00 | N/A | 0.25 | 30 | 88 | | 815.00 | GOOG130622P00815000 | 0.05 | 0.00 | N/A | 0.10 | 6 | 952 | | 815.00 | GOOG7130622P00815000 | 0.35 | 0.00 | N/A | 0.25 | 6 | 124 | | 815.00 | GOOG130628P00815000 | 0.15 | 0.00 | N/A | 0.15 | 15 | 79 | | 820.00 | GOOG130622P00820000 | 0.05 | 0.00 | N/A | 0.05 | 35 | 2,372 | | 820.00 | GOOG7130622P00820000 | 0.75 | 0.00 | N/A | 0.25 | 2 | 123 | | 820.00 | GOOG130628P00820000 | 0.10 | 0.00 | 0.10 | 0.20 | 10 | 112 | | 820.00 | GOOG7130628P00820000 | 3.90 | 0.00 | N/A | 0.30 | 33 | 104 | | 825.00 | GOOG130622P00825000 | 0.05 | 0.05 | 0.05 | 0.10 | 14 | 1,344 | | 825.00 | GOOG7130622P00825000 | 0.20 | 0.00 | N/A | 0.40 | 3 | 226 | | 825.00 | GOOG130628P00825000 | 0.27 | 0.12 | 0.15 | 0.25 | 10 | 226 | | 830.00 | GOOG130622P00830000 | 0.10 | 0.00 | 0.05 | 0.10 | 69 | 2,574 | | 830.00 | GOOG7130622P00830000 | 2.10 | 0.00 | N/A | 0.30 | 16 | 158 | | 830.00 | GOOG130628P00830000 | 0.24 | 0.14 | 0.20 | 0.30 | 61 | 2,043 | | 830.00 | GOOG7130628P00830000 | 0.39 | 0.00 | N/A | 0.40 | 1 | 117 | | 835.00 | GOOG130622P00835000 | 0.10 | 0.04 | 0.05 | 0.10 | 186 | 1,557 | | 835.00 | GOOG7130622P00835000 | 0.65 | 0.00 | N/A | 0.30 | 5 | 237 | | 835.00 | GOOG130628P00835000 | 0.25 | 0.00 | 0.25 | 0.35 | 80 | 316 | | 840.00 | GOOG130622P00840000 | 0.08 | 0.03 | 0.05 | 0.10 | 482 | 7,455 | | 840.00 | GOOG7130622P00840000 | 0.80 | 0.00 | N/A | 0.30 | 8 | 235 | | 840.00 | GOOG130628P00840000 | 0.45 | 0.13 | 0.35 | 0.45 | 19 | 365 | | 840.00 | GOOG7130628P00840000 | 0.37 | 0.00 | 0.20 | 0.60 | 1 | 64 | | 845.00 | GOOG130622P00845000 | 0.08 | 0.05 | 0.05 | 0.15 | 157 | 1,708 | | 845.00 | GOOG7130622P00845000 | 0.25 | 0.00 | 0.05 | 0.25 | 4 | 503 | | 845.00 | GOOG130628P00845000 | 0.55 | 0.14 | 0.45 | 0.60 | 92 | 284 | | 850.00 | GOOG130622P00850000 | 0.10 | 0.02 | 0.10 | 0.15 | 39 | 4,168 | | 850.00 | GOOG7130622P00850000 | 0.06 | 0.00 | N/A | 0.25 | 3 | 255 | | 850.00 | GOOG130628P00850000 | 0.79 | 0.24 | 0.65 | 0.75 | 61 | 639 | | 850.00 | GOOG7130628P00850000 | 1.90 | 0.00 | 0.60 | 0.90 | 2 | 78 | | 855.00 | GOOG130622P00855000 | 0.15 | 0.06 | 0.10 | 0.15 | 181 | 1,781 | | 855.00 | GOOG7130622P00855000 | 0.15 | 0.00 | 0.05 | 0.30 | 16 | 299 | | 855.00 | GOOG130628P00855000 | 1.05 | 0.29 | 0.85 | 0.95 | 89 | 352 | | 860.00 | GOOG130622P00860000 | 0.15 | 0.09 | 0.15 | 0.20 | 141 | 2,394 | | 860.00 | GOOG7130622P00860000 | 0.35 | 0.00 | 0.15 | 0.45 | 31 | 553 | | 860.00 | GOOG130628P00860000 | 1.15 | 0.05 | 1.10 | 1.25 | 333 | 315 | | 860.00 | GOOG7130628P00860000 | 1.30 | 0.00 | 1.05 | 1.55 | 10 | 58 | | 865.00 | GOOG130622P00865000 | 0.31 | 0.05 | 0.20 | 0.30 | 119 | 2,684 | | 865.00 | GOOG7130622P00865000 | 0.35 | 0.02 | 0.20 | 0.40 | 1 | 373 | | 865.00 | GOOG130628P00865000 | 1.50 | 0.10 | 1.50 | 1.65 | 156 | 762 | | 870.00 | GOOG130622P00870000 | 0.43 | 0.03 | 0.35 | 0.40 | 207 | 3,655 | | 870.00 | GOOG7130622P00870000 | 0.45 | 0.20 | 0.30 | 0.50 | 2 | 475 | | 870.00 | GOOG130628P00870000 | 2.40 | 0.60 | 2.00 | 2.20 | 166 | 670 | | 870.00 | GOOG7130628P00870000 | 2.35 | 0.50 | 2.00 | 2.25 | 15 | 141 | | 875.00 | GOOG130622P00875000 | 0.56 | 0.09 | 0.55 | 0.60 | 480 | 2,294 | | 875.00 | GOOG7130622P00875000 | 0.90 | 0.00 | 0.50 | 0.75 | 47 | 363 | | 875.00 | GOOG130628P00875000 | 2.80 | 0.30 | 2.70 | 2.90 | 73 | 565 | | 880.00 | GOOG130622P00880000 | 0.95 | 0.05 | 0.90 | 1.00 | 729 | 3,689 | | 880.00 | GOOG7130622P00880000 | 1.35 | 0.15 | 0.85 | 1.10 | 1 | 990 | | 880.00 | GOOG130628P00880000 | 4.00 | 0.40 | 3.60 | 3.90 | 182 | 788 | | 880.00 | GOOG7130628P00880000 | 4.40 | 0.28 | 3.60 | 3.90 | 12 | 108 | | 885.00 | GOOG130622P00885000 | 1.50 | 0.05 | 1.45 | 1.55 | 706 | 1,728 | | 885.00 | GOOG7130622P00885000 | 1.50 | 0.58 | 1.40 | 1.65 | 31 | 307 | | 885.00 | GOOG130628P00885000 | 4.90 | 0.40 | 4.70 | 4.90 | 29 | 240 | | 890.00 | GOOG130622P00890000 | 2.45 | 0.02 | 2.35 | 2.45 | 833 | 2,452 | | 890.00 | GOOG7130622P00890000 | 2.48 | 0.62 | 2.25 | 2.50 | 17 | 314 | | 890.00 | GOOG130628P00890000 | 6.31 | 0.31 | 6.30 | 6.50 | 57 | 290 | | 890.00 | GOOG7130628P00890000 | 6.50 | 0.63 | 6.20 | 6.70 | 29 | 109 | | 895.00 | GOOG130622P00895000 | 3.90 | 0.11 | 3.70 | 3.90 | 1,164 | 1,610 | | 895.00 | GOOG7130622P00895000 | 4.30 | 0.28 | 3.60 | 4.00 | 62 | 127 | | 895.00 | GOOG130628P00895000 | 8.10 | 0.10 | 8.00 | 8.40 | 108 | 267 | | 900.00 | GOOG130622P00900000 | 5.90 | 0.16 | 5.60 | 5.80 | 1,296 | 1,148 | | 900.00 | GOOG7130622P00900000 | 5.80 | 0.20 | 5.50 | 6.00 | 139 | 117 | | 900.00 | GOOG130628P00900000 | 10.20 | 0.10 | 10.20 | 10.50 | 153 | 130 | | 900.00 | GOOG7130628P00900000 | 11.20 | 0.50 | 10.10 | 10.50 | 21 | 28 | | 905.00 | GOOG130622P00905000 | 8.32 | 0.48 | 8.30 | 8.80 | 210 | 443 | | 905.00 | GOOG7130622P00905000 | 10.40 | 1.30 | 8.00 | 8.90 | 24 | 116 | | 905.00 | GOOG130628P00905000 | 14.00 | 1.30 | 12.70 | 13.30 | 2 | 41 | | 910.00 | GOOG130622P00910000 | 11.50 | 0.80 | 11.60 | 12.30 | 26 | 566 | | 910.00 | GOOG7130622P00910000 | 12.50 | 0.00 | 11.00 | 13.20 | 1 | 235 | | 910.00 | GOOG130628P00910000 | 17.00 | 0.50 | 15.40 | 16.40 | 10 | 7 | | 910.00 | GOOG7130628P00910000 | 20.00 | 0.00 | 15.20 | 16.40 | 1 | 17 | | 915.00 | GOOG130622P00915000 | 16.20 | 0.00 | 15.50 | 16.40 | 26 | 261 | | 915.00 | GOOG7130622P00915000 | 19.60 | 0.00 | 14.80 | 17.00 | 53 | 176 | | 915.00 | GOOG130628P00915000 | 20.30 | 12.20 | 18.30 | 20.10 | 1 | 5 | | 920.00 | GOOG130622P00920000 | 20.80 | 0.15 | 20.00 | 20.70 | 1 | 239 | | 920.00 | GOOG7130622P00920000 | 23.74 | 0.00 | 19.10 | 21.20 | 2 | 150 | | 920.00 | GOOG130628P00920000 | 25.00 | 0.00 | 21.80 | 24.00 | 5 | 5 | | 920.00 | GOOG7130628P00920000 | 22.30 | 13.80 | 21.60 | 24.70 | 14 | 5 | | 925.00 | GOOG130622P00925000 | 37.70 | 0.00 | 23.60 | 26.00 | 2 | 39 | | 925.00 | GOOG7130622P00925000 | 38.60 | 0.00 | 23.30 | 26.50 | 2 | 25 | | 925.00 | GOOG130628P00925000 | 27.00 | 0.00 | 25.80 | 28.00 | 3 | 13 | | 930.00 | GOOG130622P00930000 | 32.14 | 0.00 | 28.50 | 30.80 | 10 | 80 | | 930.00 | GOOG7130622P00930000 | 57.40 | 0.00 | 28.40 | 31.30 | 2 | 14 | | 930.00 | GOOG130628P00930000 | 65.60 | 0.00 | 30.00 | 32.30 | 1 | 1 | | 930.00 | GOOG7130628P00930000 | 34.50 | 0.00 | 30.10 | 32.80 | 3 | 45 | | 935.00 | GOOG130622P00935000 | 57.30 | 0.00 | 33.40 | 35.50 | 5 | 41 | | 935.00 | GOOG7130622P00935000 | 70.60 | 0.00 | 33.20 | 36.10 | 10 | 21 | | 935.00 | GOOG130628P00935000 | 37.66 | 0.00 | 34.50 | 36.70 | 10 | 11 | | 940.00 | GOOG130622P00940000 | 61.15 | 0.00 | 38.40 | 40.60 | 5 | 38 | | 940.00 | GOOG7130622P00940000 | 41.02 | 0.00 | 38.20 | 41.10 | 1 | 2 | | 940.00 | GOOG130628P00940000 | 58.50 | 0.00 | 39.00 | 41.20 | 6 | 6 | | 940.00 | GOOG7130628P00940000 | 62.00 | 0.00 | 38.70 | 42.00 | 2 | 2 | | 945.00 | GOOG130622P00945000 | 80.20 | 0.00 | 43.60 | 45.60 | 3 | 19 | | 945.00 | GOOG7130622P00945000 | 95.60 | 0.00 | 42.80 | 46.00 | 1 | 7 | | 950.00 | GOOG130622P00950000 | 65.79 | 0.00 | 48.60 | 50.60 | 5 | 13 | | 950.00 | GOOG7130622P00950000 | 51.00 | 0.30 | 47.90 | 51.00 | 1 | 4 | | 950.00 | GOOG130628P00950000 | 70.30 | 0.00 | 48.70 | 50.80 | 1 | 1 | | 955.00 | GOOG130622P00955000 | 69.20 | 0.00 | 53.50 | 55.50 | 1 | 7 | | 960.00 | GOOG130622P00960000 | 83.30 | 0.00 | 58.50 | 60.60 | 4 | 3 | | 965.00 | GOOG130622P00965000 | 63.00 | 52.20 | 63.50 | 65.50 | 1 | 4 | | 970.00 | GOOG130622P00970000 | 68.00 | 46.50 | 68.50 | 70.50 | 1 | 6 | | 970.00 | GOOG130628P00970000 | 120.80 | 0.00 | 68.70 | 70.60 | 11 | 4 | | 975.00 | GOOG130622P00975000 | 85.00 | 0.00 | 73.50 | 75.50 | 2 | 1 | | 975.00 | GOOG7130622P00975000 | 73.02 | 0.00 | 72.10 | 76.00 | 4 | 4 | | 980.00 | GOOG130622P00980000 | 102.30 | 0.00 | 78.50 | 80.50 | 4 | 1 | | 980.00 | GOOG130628P00980000 | 96.90 | 0.00 | 78.60 | 80.50 | 3 | 2 | | 990.00 | GOOG130622P00990000 | 120.10 | 0.00 | 88.20 | 90.50 | 2 | 3 | | 1,000.00 | GOOG130622P01000000 | 103.10 | 0.00 | 98.00 | 100.50 | 2 | 1 | | 1,010.00 | GOOG7130622P01010000 | 102.50 | 0.00 | 107.50 | 111.70 | 10 | 10 | | 1,020.00 | GOOG130622P01020000 | 159.50 | 0.00 | 117.90 | 120.50 | 5 | 3 | | 1,100.00 | GOOG130622P01100000 | 237.30 | 0.00 | 197.90 | 200.50 | 2 | 2 | | 1,130.00 | GOOG7130622P01130000 | 280.60 | 0.00 | 227.10 | 231.60 | 1 | 1 | | 1,200.00 | GOOG7130622P01200000 | 350.60 | 0.00 | 297.10 | 301.40 | 1 | 1 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|