Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

Google Inc. (GOOG)

-NasdaqGS
593.35 Down 2.63(0.44%) 4:00PM EDT
|After Hours : 593.94 Up 0.59 (0.10%) 5:18PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Dec 14 | Jan 15 | Jan 16 | Jun 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
280.00GOOG150117C00280000247.70 0.00312.00316.3023
285.00GOOG150117C00285000222.30 0.00307.10311.4016
290.00GOOG150117C00290000217.60 0.00302.10306.5013
295.00GOOG150117C00295000237.40 0.00297.20301.4013
300.00GOOG150117C00300000220.00 0.00292.30296.6014
305.00GOOG150117C00305000205.10 0.00287.20291.6023
310.00GOOG150117C00310000222.70 0.00282.20286.5022
315.00GOOG150117C00315000195.40 0.00277.30281.6013
320.00GOLG1150117C00320000790.29 0.00875.70879.302647
320.00GOOG150117C00320000209.80 0.00272.20276.6013
325.00GOOG150117C00325000203.10 0.00267.40271.6012
340.00GOLG1150117C00340000770.29 0.00855.30859.202440
340.00GOOG150117C00340000188.60 0.00252.20256.7011
350.00GOLG1150117C00350000840.00 0.00845.70849.50014
350.00GOOG150117C00350000166.70 0.00242.50246.9011
360.00GOLG1150117C00360000738.10 0.00835.70839.40221
370.00GOLG1150117C00370000732.40 0.00825.80829.40213
380.00GOLG1150117C00380000673.40 0.00815.80819.401125
380.00GOOG150117C00380000154.00 0.00212.80217.0011
385.00GOOG150117C00385000149.40 0.00207.90211.9011
390.00GOLG1150117C00390000663.50 0.00805.80809.40113
395.00GOOG150117C00395000132.00 0.00198.00202.1021
400.00GOLG1150117C00400000773.11 0.00795.80799.40315
400.00GOOG150117C00400000174.90 0.00194.10196.505116
410.00GOLG1150117C00410000669.30 0.00785.50789.4017
410.00GOOG150117C00410000109.78 0.00184.20186.605051
415.00GOOG150117C00415000172.20 0.00179.30181.701048
420.00GOLG1150117C00420000679.00 0.00775.90779.4012
420.00GOOG150117C00420000136.85 0.00174.50176.9040109
425.00GOOG150117C00425000150.53 0.00169.60172.0014
430.00GOLG1150117C00430000611.40 0.00765.70769.50023
430.00GOOG150117C00430000125.10 0.00164.70167.1015
435.00GOOG150117C00435000117.70 0.00159.90162.30114
440.00GOLG1150117C00440000634.40 0.00755.70759.6015
440.00GOOG150117C00440000115.00 0.00155.10157.50216
445.00GOOG150117C00445000140.88 0.00150.30152.70112
450.00GOLG1150117C00450000603.90 0.00745.60749.501146
450.00GOOG150117C00450000149.30 0.00145.50147.80138
455.00GOOG150117C00455000117.30 0.00140.70143.10220
460.00GOLG1150117C00460000639.40 0.00735.90739.60310
460.00GOOG150117C00460000141.52 0.00136.00138.40138
465.00GOOG150117C00465000117.40 0.00131.30133.70510
470.00GOLG1150117C00470000634.60 0.00726.00729.50122
470.00GOOG150117C00470000119.60 0.00126.60129.00422
475.00GOOG150117C00475000123.40 0.00121.90124.3017
480.00GOLG1150117C00480000645.20 0.00716.00719.60016
480.00GOOG150117C00480000124.00 0.00117.40119.70543
485.00GOOG150117C00485000105.50 0.00112.80115.20120
490.00GOLG1150117C00490000617.70 0.00706.00709.60015
490.00GOOG150117C00490000102.20 0.00108.30110.70137
495.00GOOG150117C0049500098.90 0.00103.90106.30120
500.00GOLG1150117C00500000633.50 0.00696.00699.701109
500.00GOOG150117C00500000104.00 0.0099.70101.702481
505.00GOOG150117C0050500095.00 0.0095.2097.50152
510.00GOLG1150117C00510000688.70 0.00685.80689.80132
510.00GOOG150117C0051000093.60 0.0090.8093.00859
515.00GOLG1150117C00515000602.20 0.00680.70684.7025
515.00GOOG150117C0051500089.20 0.0086.9089.00140
520.00GOLG1150117C00520000558.80 0.00676.10679.50128
520.00GOOG150117C0052000081.50 0.0082.5084.701149
525.00GOLG1150117C00525000578.00 0.00671.10674.6022
525.00GOOG150117C0052500080.50 0.0078.6080.601329
530.00GOLG1150117C00530000619.60 0.00665.90669.80040
530.00GOOG150117C0053000080.60 0.0074.5076.709412
535.00GOLG1150117C00535000607.20 0.00661.10664.80012
535.00GOOG150117C0053500072.70 0.0071.3072.70294
540.00GOLG1150117C00540000544.50 0.00656.00659.801023
540.00GOOG150117C0054000064.50 0.0067.2068.5012193
545.00GOLG1150117C00545000539.60 0.00651.10654.9011
545.00GOOG150117C0054500061.60 0.0063.5064.705264
550.00GOLG1150117C00550000529.50 0.00646.20649.80165
550.00GOOG150117C0055000061.00Down 1.6159.9061.204962
555.00GOLG1150117C00555000529.70 0.00641.20644.8014
555.00GOOG150117C0055500058.50Down 1.2056.5057.70196
560.00GOLG1150117C00560000484.60 0.00636.00639.80320
560.00GOOG150117C0056000056.25 0.0053.0054.3014133
565.00GOLG1150117C00565000538.50 0.00631.00634.9025
565.00GOOG150117C0056500051.70 0.0050.1051.00191
570.00GOLG1150117C00570000508.00 0.00626.20629.90415
570.00GOOG150117C0057000048.00Up 0.4046.6047.802547
575.00GOLG1150117C00575000524.60 0.00621.20625.00414
575.00GOOG150117C0057500046.51Up 0.1543.5044.703232
580.00GOLG1150117C00580000543.20 0.00616.10619.9026
580.00GOOG150117C0058000041.10Down 1.6740.6041.7032454
585.00GOLG1150117C00585000500.20 0.00611.30614.9018
585.00GOOG150117C0058500040.10 0.0038.1038.801124
590.00GOLG1150117C00590000455.81 0.00606.30610.001106
590.00GOOG150117C0059000036.60Up 0.6035.1036.1015174
595.00GOLG1150117C00595000498.30 0.00601.20605.0067
595.00GOOG150117C0059500034.00Up 0.5032.5033.5011124
600.00GOLG1150117C00600000534.50 0.00596.20600.10588
600.00GOOG150117C0060000031.00Down 1.0030.0031.00101,169
605.00GOLG1150117C00605000525.90 0.00591.20595.0013
605.00GOOG150117C0060500029.80 0.0027.7028.702252
610.00GOLG1150117C00610000493.00 0.00586.50590.00143
610.00GOOG150117C0061000025.90Down 2.0025.9026.50658
615.00GOLG1150117C00615000455.20 0.00581.20585.1024
615.00GOOG150117C0061500025.30Down 0.2023.5024.402252
620.00GOLG1150117C00620000503.90 0.00576.40580.10222
620.00GOOG150117C0062000022.50Down 0.8021.5022.4014104
625.00GOLG1150117C00625000510.50 0.00571.40575.1023
625.00GOOG150117C0062500020.80Down 0.6019.7020.50166
630.00GOLG1150117C00630000473.00 0.00566.50570.10113
630.00GOOG150117C0063000018.40Down 1.6018.0018.8013701
630.00GOOG7150117C00630000484.80 0.00N/AN/A237
635.00GOLG1150117C00635000444.00 0.00561.50564.9023
635.00GOOG150117C0063500015.50 0.0016.7017.205160
640.00GOLG1150117C00640000492.00 0.00556.50560.00124
640.00GOOG150117C0064000015.80Up 0.2015.2015.70183
640.00GOOG7150117C00640000478.60 0.00N/AN/A148
645.00GOLG1150117C00645000461.40 0.00551.30555.2035
645.00GOOG150117C0064500012.60 0.0013.8014.30137
650.00GOLG1150117C00650000516.03 0.00546.40550.302226
650.00GOOG150117C0065000012.60Down 1.4012.5013.0013230
650.00GOOG7150117C00650000469.00 0.00N/AN/A130
655.00GOLG1150117C00655000413.00 0.00541.40545.30114
655.00GOOG150117C0065500012.30 0.0011.3011.80830
660.00GOLG1150117C00660000537.10Up 73.00536.60540.1021523
660.00GOOG150117C006600009.50 0.0010.3010.7010153
660.00GOOG7150117C00660000525.20 0.00N/AN/A019
665.00GOLG1150117C00665000402.90 0.00531.60535.40316
665.00GOOG150117C0066500010.00Down 0.109.309.70227
670.00GOLG1150117C00670000357.49 0.00526.50530.202122
670.00GOOG150117C006700008.90 0.008.308.80861
670.00GOOG7150117C00670000515.40 0.00N/AN/A022
675.00GOLG1150117C00675000450.70 0.00521.70525.5027
675.00GOOG150117C006750007.60 0.007.508.00157
680.00GOLG1150117C00680000388.60 0.00516.80520.50423
680.00GOOG150117C006800007.28 0.006.807.201243
680.00GOOG7150117C00680000459.00 0.00N/AN/A225
685.00GOLG1150117C00685000415.50 0.00511.70515.6001
685.00GOOG150117C006850006.60 0.006.106.50112
690.00GOLG1150117C00690000379.10 0.00506.80510.60439
690.00GOOG150117C006900005.60 0.005.505.90114
690.00GOOG7150117C00690000499.00 0.00N/AN/A013
695.00GOLG1150117C00695000493.80 0.00501.60505.6011
695.00GOOG150117C006950005.49 0.004.905.30517
700.00GOLG1150117C00700000448.90 0.00496.50500.60131215
700.00GOOG150117C007000004.60 0.004.404.806217
700.00GOOG7150117C00700000439.80 0.00N/AN/A237
705.00GOLG1150117C00705000408.80 0.00491.90495.7001
705.00GOOG150117C007050004.00 0.004.004.30112
710.00GOLG1150117C00710000421.17 0.00486.70490.70073
710.00GOOG150117C007100003.90 0.003.503.90113
710.00GOOG7150117C00710000476.60 0.00N/AN/A023
715.00GOLG1150117C00715000385.70 0.00481.90485.7011
715.00GOOG150117C007150002.05 0.003.203.50819
715.00GOOG7150117C00715000450.90 0.00N/AN/A01
720.00GOLG1150117C00720000479.50 0.00477.00480.501173
720.00GOOG150117C007200002.55 0.002.903.20111
720.00GOOG7150117C00720000415.80 0.00N/AN/A1044
725.00GOLG1150117C00725000406.90 0.00472.00475.8024
725.00GOOG150117C007250002.35 0.002.552.851421
730.00GOLG1150117C00730000373.70 0.00467.00470.904116
730.00GOOG150117C007300002.34 0.002.302.60423
730.00GOOG7150117C00730000422.40 0.00N/AN/A427
735.00GOOG150117C007350002.40 0.002.052.35710
735.00GOOG7150117C00735000455.30 0.00N/AN/A022
740.00GOLG1150117C00740000362.10 0.00456.80460.902183
740.00GOOG150117C007400002.00 0.001.852.15114
740.00GOOG7150117C00740000450.70 0.00N/AN/A028
745.00GOLG1150117C00745000450.30 0.00452.20455.90121
745.00GOOG150117C007450002.10 0.001.651.95817
745.00GOOG7150117C00745000387.90 0.00N/AN/A039
750.00GOLG1150117C00750000379.08 0.00447.00450.901154
750.00GOOG150117C007500001.65 0.001.501.753164
750.00GOOG7150117C00750000390.00 0.00N/AN/A251
755.00GOLG1150117C00755000449.60 0.00442.10445.90317
755.00GOOG150117C007550001.69 0.001.351.60114
755.00GOOG7150117C00755000412.20 0.00N/AN/A110
760.00GOLG1150117C00760000325.00 0.00437.10441.105331
760.00GOOG150117C007600001.25 0.001.201.5079
760.00GOOG7150117C00760000403.00 0.00N/AN/A131
765.00GOLG1150117C00765000290.30 0.00432.40436.10113
765.00GOOG150117C007650000.80 0.001.101.35110
765.00GOOG7150117C00765000423.90 0.00N/AN/A033
770.00GOLG1150117C00770000432.40 0.00427.10431.101136
770.00GOOG150117C007700000.90 0.001.001.2544
770.00GOOG7150117C00770000398.20 0.00N/AN/A113
775.00GOLG1150117C00775000415.00 0.00422.30426.20111
775.00GOOG150117C007750000.90 0.000.851.1534
775.00GOOG7150117C00775000318.00 0.00N/AN/A047
780.00GOLG1150117C00780000410.10 0.00417.30421.201100
780.00GOOG150117C007800000.80 0.000.751.0523
780.00GOOG7150117C00780000389.40 0.00N/AN/A137
785.00GOLG1150117C00785000272.20 0.00412.30416.3015
785.00GOOG150117C007850000.75 0.000.701.0055
785.00GOOG7150117C00785000382.20 0.00N/AN/A113
790.00GOLG1150117C00790000420.00 0.00407.50411.30083
790.00GOOG150117C007900000.70 0.000.600.90411
790.00GOOG7150117C00790000401.00 0.00N/AN/A031
795.00GOLG1150117C00795000394.00 0.00402.80406.30116
795.00GOOG150117C007950000.65 0.000.550.8522
795.00GOOG7150117C00795000341.80 0.00N/AN/A037
800.00GOLG1150117C00800000392.30 0.00397.80401.501990
800.00GOOG150117C008000000.60 0.000.500.80256
800.00GOOG7150117C00800000394.50 0.00N/AN/A178
805.00GOLG1150117C00805000385.00 0.00392.90396.60117
805.00GOOG150117C008050001.80 0.000.400.80220
805.00GOOG7150117C00805000331.60 0.00N/AN/A036
810.00GOLG1150117C00810000386.10 0.00388.00391.701203
810.00GOOG150117C008100001.15 0.000.350.751293
810.00GOOG7150117C00810000288.70 0.00N/AN/A029
815.00GOLG1150117C00815000376.00 0.00383.10386.80114
815.00GOOG150117C008150001.75 0.000.300.701815
815.00GOOG7150117C00815000355.50 0.00N/AN/A114
820.00GOLG1150117C00820000371.10 0.00378.20381.901136
820.00GOOG150117C008200000.40 0.000.250.701187
820.00GOOG7150117C00820000315.87 0.00N/AN/A025
825.00GOLG1150117C00825000266.02 0.00373.30377.0049
825.00GOOG150117C008250001.75 0.000.200.65199
825.00GOOG7150117C00825000306.00 0.00N/AN/A08
830.00GOLG1150117C00830000363.00 0.00368.20372.10286
830.00GOOG150117C008300000.50 0.000.150.55185241
830.00GOOG7150117C00830000276.80 0.00N/AN/A035
835.00GOLG1150117C00835000222.06 0.00363.50367.20610
835.00GOOG150117C00835000262.80 0.00N/AN/A010
835.00GOOG7150117C00835000340.20 0.00N/AN/A010
840.00GOLG1150117C00840000295.99 0.00358.40362.305128
840.00GOOG7150117C00840000299.70 0.00N/AN/A1031
845.00GOLG1150117C00845000240.91 0.00353.70357.4017
845.00GOOG150117C00845000308.80 0.00N/AN/A04
845.00GOOG7150117C00845000276.20 0.00N/AN/A025
850.00GOLG1150117C00850000354.70Up 13.40348.40352.401457
850.00GOOG7150117C00850000287.00 0.00N/AN/A130
855.00GOLG1150117C00855000338.40 0.00343.80347.70461
855.00GOOG150117C00855000292.90 0.00N/AN/A263
855.00GOOG7150117C00855000283.70 0.00N/AN/A328
860.00GOLG1150117C00860000346.58 0.00338.70342.801169
860.00GOOG7150117C00860000338.70 0.00N/AN/A027
865.00GOLG1150117C00865000240.00 0.00334.30338.101675
865.00GOOG150117C00865000312.76 0.00N/AN/A1677
865.00GOOG7150117C00865000312.00 0.00N/AN/A022
870.00GOLG1150117C00870000292.04 0.00329.40333.101232
870.00GOOG150117C00870000280.79 0.00N/AN/A16252
870.00GOOG7150117C00870000279.70 0.00N/AN/A139
875.00GOLG1150117C00875000314.70 0.00324.40328.30241
875.00GOOG150117C00875000278.40 0.00N/AN/A141
875.00GOOG7150117C00875000264.00 0.00N/AN/A022
880.00GOLG1150117C00880000314.10 0.00319.60323.602226
880.00GOOG150117C00880000275.00 0.00N/AN/A5241
880.00GOOG7150117C00880000307.90 0.00N/AN/A042
885.00GOLG1150117C00885000309.40 0.00314.90318.60243
885.00GOOG150117C00885000272.20 0.00N/AN/A942
885.00GOOG7150117C00885000281.61 0.00N/AN/A083
890.00GOLG1150117C00890000197.57 0.00310.10313.80154
890.00GOOG150117C00890000254.80 0.00N/AN/A167
890.00GOOG7150117C00890000251.60 0.00N/AN/A014
895.00GOLG1150117C00895000287.33 0.00304.90309.001112
895.00GOOG150117C00895000250.60 0.00N/AN/A1118
895.00GOOG7150117C00895000252.20 0.00N/AN/A1051
900.00GOLG1150117C00900000304.00Down 4.00300.40304.2021,354
900.00GOOG150117C00900000255.50 0.00N/AN/A11,676
900.00GOOG7150117C00900000260.00 0.00N/AN/A3461
905.00GOLG1150117C00905000222.90 0.00295.80299.40410
905.00GOOG150117C00905000238.60 0.00N/AN/A04
905.00GOOG7150117C00905000279.80 0.00N/AN/A2048
910.00GOLG1150117C00910000155.50 0.00290.80294.701268
910.00GOOG150117C00910000305.10 0.00N/AN/A1280
910.00GOOG7150117C00910000246.38 0.00N/AN/A580
915.00GOLG1150117C00915000173.80 0.00285.80289.90134
915.00GOOG150117C00915000263.60 0.00N/AN/A222
915.00GOOG7150117C00915000231.20 0.00N/AN/A140
920.00GOLG1150117C00920000288.52 0.00281.30285.2010646
920.00GOOG150117C00920000220.90 0.00N/AN/A1697
920.00GOOG7150117C00920000240.10 0.00N/AN/A154
925.00GOLG1150117C00925000280.60Up 107.90276.50280.50125
925.00GOOG150117C00925000250.50 0.00N/AN/A014
925.00GOOG7150117C00925000299.90 0.00N/AN/A1442
930.00GOLG1150117C00930000238.30 0.00271.80275.804124
930.00GOOG150117C00930000231.80 0.00N/AN/A92146
930.00GOOG7150117C00930000232.20 0.00N/AN/A122
935.00GOLG1150117C00935000164.80 0.00267.30271.00217
935.00GOOG150117C00935000246.30 0.00N/AN/A04
935.00GOOG7150117C00935000228.20 0.00N/AN/A117
940.00GOLG1150117C00940000263.05 0.00262.60266.305146
940.00GOOG150117C00940000248.80 0.00N/AN/A1170
940.00GOOG7150117C00940000223.90 0.00N/AN/A825
945.00GOLG1150117C00945000156.40 0.00257.90261.70111
945.00GOOG150117C00945000238.80 0.00N/AN/A16
945.00GOOG7150117C00945000251.80 0.00N/AN/A133
950.00GOLG1150117C00950000241.46 0.00253.10257.0051203
950.00GOOG150117C00950000207.70 0.00N/AN/A10262
950.00GOOG7150117C00950000215.00 0.00N/AN/A1204
955.00GOLG1150117C00955000229.50 0.00248.60252.50121
955.00GOOG150117C00955000232.10 0.00N/AN/A510
955.00GOOG7150117C00955000208.00 0.00N/AN/A855
960.00GOLG1150117C00960000142.01 0.00244.00247.70196
960.00GOOG150117C00960000210.82 0.00N/AN/A1111
960.00GOOG7150117C00960000221.20 0.00N/AN/A016
965.00GOLG1150117C00965000115.50 0.00239.40243.10415
965.00GOOG150117C00965000197.57 0.00N/AN/A19
965.00GOOG7150117C00965000191.60 0.00N/AN/A120
970.00GOLG1150117C00970000199.90 0.00234.80238.60167
970.00GOOG150117C00970000196.00 0.00N/AN/A1070
970.00GOOG7150117C00970000226.60 0.00N/AN/A1048
975.00GOLG1150117C00975000195.60 0.00230.30234.10124
975.00GOOG150117C00975000255.60 0.00N/AN/A58
975.00GOOG7150117C00975000186.20 0.00N/AN/A420
980.00GOLG1150117C00980000206.80 0.00225.70229.602224
980.00GOOG150117C00980000268.90 0.00N/AN/A1234
980.00GOOG7150117C00980000222.30 0.00N/AN/A1046
985.00GOLG1150117C00985000104.80 0.00221.00225.20630
985.00GOOG150117C00985000208.70 0.00N/AN/A022
985.00GOOG7150117C00985000178.40 0.00N/AN/A1130
990.00GOLG1150117C00990000223.95 0.00216.60220.401144
990.00GOOG150117C00990000189.30 0.00N/AN/A2190
990.00GOOG7150117C00990000187.20 0.00N/AN/A130
995.00GOLG1150117C00995000119.90 0.00212.00216.00253
995.00GOOG150117C00995000172.00 0.00N/AN/A10948
995.00GOOG7150117C00995000203.80 0.00N/AN/A2236
1,000.00GOLG1150117C01000000215.00 0.00207.60211.601999
1,000.00GOOG150117C01000000173.80 0.00N/AN/A62,107
1,000.00GOOG7150117C01000000174.66 0.00N/AN/A21,041
1,010.00GOLG1150117C01010000176.30 0.00199.00202.801174
1,010.00GOOG150117C01010000172.00 0.00N/AN/A1220
1,010.00GOOG7150117C01010000172.00 0.00N/AN/A143
1,020.00GOLG1150117C01020000195.00Up 6.50190.20194.101609
1,020.00GOOG150117C01020000156.37 0.00N/AN/A1626
1,020.00GOOG7150117C01020000160.00 0.00N/AN/A139
1,030.00GOLG1150117C01030000142.93 0.00181.70185.601176
1,030.00GOOG150117C01030000149.93 0.00N/AN/A4192
1,030.00GOOG7150117C01030000179.40 0.00N/AN/A1072
1,040.00GOLG1150117C01040000168.00 0.00173.50177.1030159
1,040.00GOOG150117C01040000151.40 0.00N/AN/A143171
1,040.00GOOG7150117C01040000148.20 0.00N/AN/A10112
1,050.00GOLG1150117C01050000173.50 0.00165.00168.901167
1,050.00GOOG150117C01050000144.40 0.00N/AN/A99285
1,050.00GOOG7150117C01050000138.50 0.00N/AN/A172
1,060.00GOLG1150117C01060000117.15 0.00157.00160.902121
1,060.00GOOG150117C01060000138.30 0.00N/AN/A297
1,060.00GOOG7150117C01060000137.00 0.00N/AN/A181
1,070.00GOLG1150117C01070000146.50 0.00149.00153.001215
1,070.00GOOG150117C01070000132.60 0.00N/AN/A15243
1,070.00GOOG7150117C01070000136.50 0.00N/AN/A126
1,080.00GOLG1150117C01080000150.00 0.00142.00145.101436
1,080.00GOOG150117C01080000124.83 0.00N/AN/A1663
1,080.00GOOG7150117C01080000130.80 0.00N/AN/A175
1,090.00GOLG1150117C01090000139.35 0.00134.00137.70183
1,090.00GOOG150117C01090000119.60 0.00N/AN/A156
1,090.00GOOG7150117C01090000125.20 0.00N/AN/A115
1,100.00GOLG1150117C01100000128.00Up 1.50126.80130.00301,981
1,100.00GOOG150117C01100000115.00 0.00N/AN/A11,179
1,100.00GOOG7150117C01100000117.00 0.00N/AN/A1234
1,110.00GOLG1150117C01110000126.00 0.00119.40122.901171
1,110.00GOOG150117C01110000116.50 0.00N/AN/A2197
1,110.00GOOG7150117C01110000108.00 0.00N/AN/A1061
1,120.00GOLG1150117C01120000110.00 0.00112.30115.802225
1,120.00GOOG150117C01120000106.00 0.00N/AN/A1239
1,120.00GOOG7150117C01120000107.00 0.00N/AN/A140
1,130.00GOLG1150117C01130000102.40 0.00105.50109.201151
1,130.00GOOG150117C01130000100.48 0.00N/AN/A6168
1,130.00GOOG7150117C01130000102.11 0.00N/AN/A162
1,140.00GOLG1150117C01140000107.20 0.0099.80102.701194
1,140.00GOOG150117C0114000095.40 0.00N/AN/A3221
1,140.00GOOG7150117C0114000090.20 0.00N/AN/A2156
1,150.00GOLG1150117C01150000100.00Up 10.4092.7096.101784
1,150.00GOOG150117C0115000092.90 0.00N/AN/A133859
1,150.00GOOG7150117C0115000091.00 0.00N/AN/A264
1,160.00GOLG1150117C0116000092.59 0.0087.3090.103313
1,160.00GOOG150117C0116000089.10 0.00N/AN/A20344
1,160.00GOOG7150117C0116000086.04 0.00N/AN/A228
1,170.00GOLG1150117C0117000086.44 0.0081.4084.403126
1,170.00GOOG150117C0117000083.00 0.00N/AN/A1265
1,170.00GOOG7150117C0117000081.20 0.00N/AN/A1124
1,180.00GOLG1150117C0118000066.06 0.0075.7078.604219
1,180.00GOOG150117C0118000078.70 0.00N/AN/A1216
1,180.00GOOG7150117C0118000076.00 0.00N/AN/A1071
1,190.00GOLG1150117C0119000073.49Up 1.4970.4073.1012283
1,190.00GOOG150117C0119000074.00 0.00N/AN/A5289
1,190.00GOOG7150117C0119000075.10 0.00N/AN/A38
1,200.00GOLG1150117C0120000068.22Down 0.3865.2067.50125,002
1,200.00GOOG150117C0120000071.90 0.00N/AN/A85,308
1,200.00GOOG7150117C0120000068.00 0.00N/AN/A1748
1,210.00GOLG1150117C0121000052.59 0.0060.0063.202175
1,210.00GOOG150117C0121000066.00 0.00N/AN/A3205
1,210.00GOOG7150117C0121000087.80 0.00N/AN/A214
1,220.00GOLG1150117C0122000059.40 0.0055.5058.602141
1,220.00GOOG150117C0122000064.10 0.00N/AN/A10155
1,220.00GOOG7150117C0122000084.00 0.00N/AN/A160
1,230.00GOLG1150117C0123000055.48 0.0051.0054.204219
1,230.00GOOG150117C0123000061.00 0.00N/AN/A6255
1,230.00GOOG7150117C0123000057.00 0.00N/AN/A162
1,240.00GOLG1150117C0124000049.39 0.0046.8049.406255
1,240.00GOOG150117C0124000055.99 0.00N/AN/A3125
1,240.00GOOG7150117C0124000077.00 0.00N/AN/A149
1,250.00GOLG1150117C0125000044.50Down 3.5043.0046.204950
1,250.00GOOG150117C0125000054.00 0.00N/AN/A481,186
1,250.00GOOG7150117C0125000052.40 0.00N/AN/A1132
1,260.00GOLG1150117C0126000040.50Up 5.7439.2041.503704
1,260.00GOOG150117C0126000049.18 0.00N/AN/A2707
1,260.00GOOG7150117C0126000049.70 0.00N/AN/A12135
1,270.00GOLG1150117C0127000035.00 0.0035.7038.605110
1,270.00GOOG150117C0127000047.50 0.00N/AN/A1103
1,270.00GOOG7150117C0127000048.00 0.00N/AN/A662
1,280.00GOLG1150117C0128000038.00Up 1.8932.4035.301228
1,280.00GOOG150117C0128000044.00 0.00N/AN/A1247
1,280.00GOOG7150117C0128000048.00 0.00N/AN/A150
1,290.00GOLG1150117C0129000015.30 0.0029.9032.602123
1,290.00GOOG150117C0129000050.00 0.00N/AN/A2164
1,290.00GOOG7150117C0129000057.10 0.00N/AN/A120
1,300.00GOLG1150117C0130000029.90 0.0027.2029.80133,372
1,300.00GOOG150117C0130000040.00 0.00N/AN/A332,875
1,300.00GOOG7150117C0130000038.40 0.00N/AN/A499
1,310.00GOLG1150117C0131000016.84 0.0024.6027.402203
1,310.00GOOG150117C0131000038.40 0.00N/AN/A3225
1,310.00GOOG7150117C0131000038.00 0.00N/AN/A2103
1,320.00GOLG1150117C0132000025.00 0.0022.2025.101269
1,320.00GOOG150117C0132000033.50 0.00N/AN/A8289
1,330.00GOLG1150117C0133000022.08 0.0019.6023.001102
1,330.00GOOG150117C0133000035.56 0.00N/AN/A2121
1,340.00GOLG1150117C0134000020.08 0.0017.6021.001173
1,340.00GOOG150117C0134000030.40 0.00N/AN/A1184
1,350.00GOLG1150117C0135000017.74 0.0015.7019.1010527
1,350.00GOOG150117C0135000029.20 0.00N/AN/A101,028
1,350.00GOOG7150117C0135000028.50 0.00N/AN/A12
1,360.00GOLG1150117C013600009.00 0.0014.1017.601145
1,360.00GOOG150117C0136000028.90 0.00N/AN/A3143
1,370.00GOLG1150117C0137000013.00 0.0012.7016.003239
1,370.00GOOG150117C0137000026.90 0.00N/AN/A2277
1,380.00GOLG1150117C013800007.69 0.0011.2014.80176
1,380.00GOOG150117C0138000026.00 0.00N/AN/A581
1,390.00GOLG1150117C013900003.80 0.0010.2013.50235
1,390.00GOOG150117C0139000026.22 0.00N/AN/A2046
1,400.00GOLG1150117C0140000011.40 0.009.2012.501653
1,400.00GOOG150117C0140000021.80 0.00N/AN/A10747
1,400.00GOOG7150117C0140000024.35 0.00N/AN/A56
1,410.00GOLG1150117C014100007.10 0.008.1011.50133
1,410.00GOOG150117C0141000021.00 0.00N/AN/A358
1,420.00GOLG1150117C014200007.00 0.007.1010.60154
1,420.00GOOG150117C0142000020.00 0.00N/AN/A161
1,430.00GOLG1150117C0143000012.60 0.006.109.7038
1,430.00GOOG150117C0143000018.50 0.00N/AN/A110
1,440.00GOLG1150117C014400002.50 0.005.109.00234
1,440.00GOOG150117C0144000016.90 0.00N/AN/A232
1,450.00GOLG1150117C014500005.40 0.005.008.401224
1,450.00GOOG150117C0145000015.80 0.00N/AN/A2252
1,450.00GOOG7150117C0145000017.80 0.00N/AN/A01
1,460.00GOLG1150117C014600004.89 0.004.307.80112
1,460.00GOOG150117C0146000014.90 0.00N/AN/A213
1,470.00GOLG1150117C014700004.30 0.003.807.4018
1,470.00GOOG150117C0147000022.20 0.00N/AN/A210
1,480.00GOLG1150117C014800003.10 0.003.306.70128
1,480.00GOOG150117C0148000015.40 0.00N/AN/A442
1,490.00GOLG1150117C0149000023.70 0.002.356.40016
1,490.00GOOG150117C0149000023.70 0.00N/AN/A316
1,500.00GOLG1150117C015000003.90 0.002.855.003696
1,500.00GOOG150117C0150000012.28 0.00N/AN/A5743
1,500.00GOOG7150117C0150000013.20 0.00N/AN/A511
1,510.00GOLG1150117C015100002.95 0.002.154.703435
1,510.00GOOG150117C0151000011.65 0.00N/AN/A1433
1,520.00GOLG1150117C015200002.30 0.001.804.50131
1,520.00GOOG150117C0152000018.66 0.00N/AN/A121
1,530.00GOLG1150117C015300002.05 0.001.503.80112
1,530.00GOOG150117C0153000011.03 0.00N/AN/A29
1,540.00GOLG1150117C015400001.80 0.001.253.70138
1,540.00GOOG150117C015400009.81 0.00N/AN/A730
1,550.00GOLG1150117C015500001.72 0.001.103.30162
1,550.00GOOG150117C015500009.00 0.00N/AN/A464
1,560.00GOLG1150117C015600001.68 0.000.902.95230
1,560.00GOOG150117C015600008.48 0.00N/AN/A1029
1,570.00GOLG1150117C015700001.65 0.000.802.7512
1,570.00GOOG150117C0157000014.30 0.00N/AN/A01
1,580.00GOLG1150117C015800001.55 0.000.552.6016
1,580.00GOOG150117C0158000014.69 0.00N/AN/A06
1,590.00GOLG1150117C015900001.09 0.000.502.45134
1,590.00GOOG150117C0159000011.90 0.00N/AN/A131
1,600.00GOLG1150117C016000001.40 0.000.352.351460
1,600.00GOOG150117C016000007.80 0.00N/AN/A7580
1,610.00GOLG1150117C016100001.07 0.000.202.15139
1,610.00GOOG150117C016100005.91 0.00N/AN/A222
1,620.00GOLG1150117C016200001.00 0.000.202.40115
1,620.00GOOG150117C0162000011.80 0.00N/AN/A27
1,630.00GOLG1150117C016300000.83 0.000.052.25118
1,630.00GOOG150117C016300006.20 0.00N/AN/A115
1,640.00GOLG1150117C016400000.75 0.00N/A1.90156
1,640.00GOOG150117C016400009.10 0.00N/AN/A1034
1,650.00GOLG1150117C016500000.90 0.00N/A2.15140
1,650.00GOOG150117C016500006.10 0.00N/AN/A233
1,660.00GOLG1150117C016600001.75 0.00N/A1.80677
1,660.00GOOG150117C016600005.52 0.00N/AN/A330
1,670.00GOLG1150117C016700000.55 0.000.501.001202
1,670.00GOOG150117C016700004.77 0.00N/AN/A79168
1,700.00GOLG1150117C017000000.35 0.000.101.701281
1,700.00GOOG150117C017000004.10 0.00N/AN/A52276
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
260.00GOOG150117P002600000.35 0.00N/A0.4044
280.00GOOG150117P002800000.60 0.00N/A0.451223
285.00GOOG150117P002850000.60 0.00N/A0.451019
290.00GOOG150117P002900001.00 0.00N/A0.455252
295.00GOOG150117P002950001.15 0.00N/A0.451717
300.00GOOG150117P003000000.45 0.000.050.30115
305.00GOOG150117P003050000.60 0.000.050.351616
310.00GOOG150117P003100001.10 0.000.050.351021
315.00GOOG150117P003150000.60 0.000.050.351041
320.00GOLG1150117P003200000.19 0.00N/A0.0591,119
320.00GOOG150117P003200000.95 0.000.100.4011
325.00GOOG150117P003250000.50 0.000.100.40641
330.00GOOG150117P003300000.30 0.000.100.401328
340.00GOLG1150117P003400000.41 0.00N/A0.059233
340.00GOOG150117P003400000.60 0.000.150.45145145
345.00GOOG150117P003450000.40 0.000.150.451017
350.00GOLG1150117P003500000.45 0.00N/A0.0524285
350.00GOOG150117P003500000.60 0.000.200.50153
355.00GOOG150117P003550001.20 0.000.200.50529
360.00GOLG1150117P003600000.40 0.00N/A0.058120
360.00GOOG150117P003600000.80 0.000.250.551047
365.00GOOG150117P003650001.40 0.000.250.553239
370.00GOLG1150117P003700000.45 0.00N/A0.05352
370.00GOOG150117P003700001.45 0.000.300.603043
375.00GOOG150117P003750000.70 0.000.350.60151
380.00GOLG1150117P003800000.55 0.00N/A0.1030106
380.00GOOG150117P003800001.10 0.000.400.65564
385.00GOOG150117P003850001.00 0.000.450.70257
390.00GOLG1150117P003900000.45 0.000.050.106114
390.00GOOG150117P003900000.60 0.000.500.75160
395.00GOOG150117P003950002.35 0.000.550.802736
400.00GOLG1150117P004000000.05 0.00N/A0.102178
400.00GOOG150117P004000000.70 0.000.600.801311
405.00GOOG150117P004050002.70 0.000.700.952559
410.00GOLG1150117P004100000.45 0.00N/A1.7035192
410.00GOOG150117P004100003.05 0.000.751.00136
415.00GOOG150117P004150001.05 0.000.851.10481
420.00GOLG1150117P004200000.50 0.00N/A1.75156
420.00GOOG150117P004200001.20 0.000.951.20196
425.00GOOG150117P004250002.00 0.001.101.3515108
430.00GOLG1150117P004300000.55 0.00N/A4.608136
430.00GOOG150117P004300001.50 0.001.251.45157
435.00GOOG150117P004350001.65 0.001.401.60151
440.00GOLG1150117P004400000.45 0.00N/A1.806101
440.00GOOG150117P004400001.70 0.001.551.80349
445.00GOOG150117P004450001.85 0.001.752.001563
450.00GOLG1150117P004500000.45 0.00N/A1.803281
450.00GOOG150117P004500002.10 0.001.952.201362
455.00GOOG150117P004550003.70 0.002.152.45545
460.00GOLG1150117P004600000.50 0.00N/A1.803106
460.00GOOG150117P004600002.59 0.002.452.751193
465.00GOOG150117P004650004.90 0.002.653.1010297
470.00GOLG1150117P004700000.85 0.00N/A1.458134
470.00GOOG150117P004700003.90 0.002.803.402161
475.00GOOG150117P004750003.60 0.003.103.7010180
480.00GOLG1150117P004800000.50 0.00N/A1.85387
480.00GOOG150117P004800003.80Down 0.193.504.105130
485.00GOOG150117P004850004.00 0.004.004.602140
490.00GOLG1150117P004900000.55 0.00N/A1.85374
490.00GOOG150117P004900005.00 0.004.505.102235
495.00GOOG150117P004950005.35 0.005.105.60194
500.00GOLG1150117P005000000.25 0.000.151.902221
500.00GOOG150117P005000006.00Up 0.605.706.208637
505.00GOOG150117P005050006.90 0.006.306.8010138
510.00GOLG1150117P005100002.05 0.00N/A1.50663
510.00GOOG150117P005100007.10 0.007.007.501126
515.00GOLG1150117P005150000.15 0.00N/A1.95111
515.00GOOG150117P005150008.20 0.007.808.4026318
520.00GOLG1150117P005200000.85 0.00N/A4.2010158
520.00GOOG150117P005200008.70Down 1.308.709.205295
525.00GOLG1150117P005250000.55 0.00N/A1.9514
525.00GOOG150117P0052500011.10 0.009.6010.107198
530.00GOLG1150117P005300001.05 0.00N/A4.607659
530.00GOOG150117P0053000010.60 0.0010.6011.207151
535.00GOLG1150117P005350001.10 0.00N/A4.601931
535.00GOOG150117P0053500011.50Down 1.3011.7012.201131
540.00GOLG1150117P005400000.15Down 1.20N/A1.652129
540.00GOOG150117P0054000012.30Down 0.6012.8013.401162
545.00GOOG150117P0054500013.70Down 0.4014.1014.7020292
550.00GOLG1150117P005500000.15Down 1.65N/A1.6012348
550.00GOOG150117P0055000015.00Up 0.0215.4016.1025363
555.00GOLG1150117P005550002.40 0.00N/A4.8011
555.00GOOG150117P0055500016.80Down 0.0416.9017.602393
560.00GOLG1150117P005600001.50 0.00N/A1.901151
560.00GOOG150117P0056000018.90 0.0018.5019.205116
565.00GOLG1150117P005650000.20 0.00N/A1.9512
565.00GOOG150117P0056500022.20 0.0020.2020.801042
570.00GOLG1150117P005700000.25Down 0.15N/A1.951082
570.00GOOG150117P0057000021.60Up 1.6022.0022.6020353
575.00GOLG1150117P005750001.80 0.00N/A1.9511
575.00GOOG150117P0057500022.88Down 12.0223.9024.6010287
580.00GOLG1150117P005800000.20 0.00N/A1.95198
580.00GOOG150117P0058000026.60 0.0026.0026.60569
585.00GOLG1150117P005850001.70 0.00N/A1.951112
585.00GOOG150117P0058500027.70Up 0.1128.1028.8031119
590.00GOLG1150117P005900000.90 0.00N/A1.9510395
590.00GOOG150117P0059000029.52Down 0.7330.4031.102064
595.00GOLG1150117P005950001.20 0.00N/A2.00218
595.00GOOG150117P0059500032.00Up 0.5032.8033.602226
600.00GOLG1150117P006000000.25 0.00N/A2.007402
600.00GOOG150117P0060000034.90Up 0.6835.3036.1010377
605.00GOLG1150117P006050000.25 0.00N/A2.0017
605.00GOOG150117P0060500036.90 0.0038.1038.80221
610.00GOLG1150117P006100000.85 0.00N/A2.15167
610.00GOOG150117P0061000039.60 0.0040.8041.60115
615.00GOLG1150117P006150002.25 0.00N/A2.0504
615.00GOOG150117P0061500042.40 0.0043.8044.601032
620.00GOLG1150117P006200000.25Down 1.10N/A1.655244
620.00GOOG150117P0062000045.90 0.0046.8047.6019
625.00GOLG1150117P006250001.25 0.00N/A4.701014
625.00GOOG150117P0062500065.40 0.0049.8050.90121
630.00GOLG1150117P006300000.30Down 0.90N/A1.656160
630.00GOOG150117P0063000071.40 0.0053.1054.1057
630.00GOOG7150117P006300002.25 0.00N/AN/A247
635.00GOLG1150117P006350001.20 0.00N/A2.0034
635.00GOOG150117P0063500059.70 0.0056.5057.60137
640.00GOLG1150117P006400000.99 0.00N/A2.0510237
640.00GOOG150117P0064000074.00 0.0059.9061.10231
640.00GOOG7150117P006400005.00 0.00N/AN/A011
645.00GOLG1150117P006450002.80 0.00N/A4.8003
645.00GOOG150117P0064500091.60 0.0063.6064.8029
650.00GOLG1150117P006500000.50 0.000.202.004481
650.00GOOG150117P0065000062.80 0.0067.3068.60215
650.00GOOG7150117P006500001.30 0.00N/AN/A155
655.00GOLG1150117P006550002.00 0.00N/A4.8023
655.00GOOG150117P0065500092.30 0.0071.2072.50715
660.00GOLG1150117P006600000.40 0.00N/A2.102307
660.00GOOG150117P0066000095.40 0.0075.1076.4056
660.00GOOG7150117P006600001.55 0.00N/AN/A051
665.00GOLG1150117P006650002.42 0.000.404.8006
665.00GOOG150117P0066500078.80 0.0079.2080.4037
670.00GOLG1150117P006700000.38 0.00N/A1.7510212
670.00GOOG150117P0067000081.90 0.0083.2084.4045
670.00GOOG7150117P006700004.00 0.00N/AN/A262
675.00GOLG1150117P006750001.70 0.00N/A2.15330
675.00GOOG150117P0067500086.00 0.0087.1089.4034
680.00GOLG1150117P006800000.46 0.00N/A2.2010314
680.00GOOG7150117P0068000027.45 0.00N/AN/A015
685.00GOLG1150117P006850003.85 0.000.052.10014
685.00GOOG150117P00685000100.00 0.0095.2098.0013
690.00GOLG1150117P006900003.91 0.00N/A4.700100
690.00GOOG150117P00690000104.50 0.0099.70102.4012
690.00GOOG7150117P0069000029.80 0.00N/AN/A042
695.00GOLG1150117P006950000.60 0.00N/A2.15112
695.00GOOG150117P00695000122.30 0.00104.50106.8012
700.00GOLG1150117P007000001.50 0.000.502.201655
700.00GOOG150117P00700000171.60 0.00109.00111.501010
700.00GOOG7150117P007000002.05 0.00N/AN/A2056
705.00GOLG1150117P007050002.80 0.00N/A4.80226
705.00GOOG150117P00705000131.30 0.00113.20116.0011
710.00GOLG1150117P007100002.00 0.00N/A3.701267
710.00GOOG7150117P0071000016.65 0.00N/AN/A038
715.00GOLG1150117P007150005.73 0.00N/A3.50010
715.00GOOG150117P00715000161.90 0.00121.80125.3011
720.00GOLG1150117P007200001.80 0.00N/A2.251386
720.00GOOG7150117P0072000046.40 0.00N/AN/A034
725.00GOLG1150117P007250002.33 0.00N/A4.803558
730.00GOLG1150117P007300007.10 0.00N/A2.401124
730.00GOOG7150117P007300004.30 0.00N/AN/A1051
735.00GOLG1150117P007350007.40 0.00N/A2.35131
735.00GOOG7150117P0073500037.61 0.00N/AN/A014
740.00GOLG1150117P007400001.00 0.00N/A2.301146
740.00GOOG7150117P0074000039.00 0.00N/AN/A011
745.00GOLG1150117P007450002.24 0.00N/A4.801178
745.00GOOG7150117P0074500020.60 0.00N/AN/A036
750.00GOLG1150117P007500002.10 0.000.254.801822
750.00GOOG150117P00750000221.30 0.00155.30159.2011
750.00GOOG7150117P0075000011.50 0.00N/AN/A078
755.00GOLG1150117P007550004.00 0.00N/A4.802102
755.00GOOG7150117P0075500047.00 0.00N/AN/A08
760.00GOLG1150117P007600007.60 0.00N/A2.451516
760.00GOOG150117P00760000192.00 0.00164.90168.6011
760.00GOOG7150117P007600004.20 0.00N/AN/A325
765.00GOLG1150117P007650008.00 0.00N/A2.451108
765.00GOOG7150117P0076500010.50 0.00N/AN/A021
770.00GOLG1150117P007700008.30 0.00N/A2.601951
770.00GOOG7150117P0077000021.00 0.00N/AN/A060
775.00GOLG1150117P007750001.50 0.00N/A2.451328
775.00GOOG150117P00775000206.00 0.00179.70183.6011
775.00GOOG7150117P0077500018.00 0.00N/AN/A015
780.00GOLG1150117P007800002.60 0.00N/A2.506301
780.00GOOG7150117P0078000023.00 0.00N/AN/A016
785.00GOLG1150117P007850004.90 0.00N/A3.604317
785.00GOOG7150117P0078500031.90 0.00N/AN/A011
790.00GOLG1150117P007900007.40 0.00N/A4.705187
790.00GOOG7150117P0079000023.00 0.00N/AN/A014
795.00GOLG1150117P007950008.70 0.00N/A2.70179
795.00GOOG7150117P0079500029.00 0.00N/AN/A016
800.00GOLG1150117P008000001.50 0.000.502.7021,605
800.00GOOG7150117P0080000011.50 0.00N/AN/A5785
805.00GOLG1150117P008050006.10 0.00N/A4.807223
805.00GOOG7150117P0080500030.30 0.00N/AN/A06
810.00GOLG1150117P008100001.75 0.000.052.906142
815.00GOLG1150117P008150003.75 0.00N/A4.80578
815.00GOOG7150117P0081500030.50 0.00N/AN/A011
820.00GOLG1150117P008200002.00 0.000.603.1050137
825.00GOLG1150117P008250003.10 0.001.453.20139
825.00GOOG7150117P0082500011.00 0.00N/AN/A021
830.00GOLG1150117P008300002.02 0.000.453.3013121
830.00GOOG7150117P0083000075.00 0.00N/AN/A051
835.00GOLG1150117P0083500015.80 0.000.304.80119
835.00GOOG150117P0083500017.60Up 8.20N/AN/A423
835.00GOOG7150117P0083500037.70 0.00N/AN/A07
840.00GOLG1150117P0084000012.40 0.000.254.701147
840.00GOOG7150117P008400009.30 0.00N/AN/A220
845.00GOLG1150117P0084500018.10 0.000.104.70729
845.00GOOG150117P0084500019.00 0.00N/AN/A038
850.00GOLG1150117P008500002.71Up 0.211.553.9031,419
850.00GOOG7150117P0085000013.50 0.00N/AN/A3268
855.00GOLG1150117P008550007.56 0.000.903.90129
855.00GOOG150117P008550009.60 0.00N/AN/A129
855.00GOOG7150117P0085500032.08 0.00N/AN/A01
860.00GOLG1150117P008600003.16Down 3.741.504.803266
860.00GOOG7150117P0086000048.45 0.00N/AN/A042
865.00GOLG1150117P0086500019.00 0.000.654.70046
865.00GOOG150117P0086500019.00 0.00N/AN/A148
865.00GOOG7150117P0086500043.70 0.00N/AN/A010
870.00GOLG1150117P0087000021.30 0.000.805.002238
870.00GOOG150117P0087000020.40 0.00N/AN/A16243
870.00GOOG7150117P0087000032.50 0.00N/AN/A023
875.00GOLG1150117P008750003.50 0.002.004.5010160
875.00GOOG150117P0087500020.80 0.00N/AN/A1180
875.00GOOG7150117P0087500044.00 0.00N/AN/A022
880.00GOLG1150117P008800008.46 0.001.604.801188
880.00GOOG150117P0088000017.00 0.00N/AN/A2196
880.00GOOG7150117P0088000021.20 0.00N/AN/A042
885.00GOLG1150117P008850008.20 0.001.305.401118
885.00GOOG150117P0088500020.10 0.00N/AN/A1156
885.00GOOG7150117P0088500041.30 0.00N/AN/A017
890.00GOLG1150117P008900006.00 0.001.855.20186
890.00GOOG150117P0089000025.10 0.00N/AN/A6108
890.00GOOG7150117P0089000037.40 0.00N/AN/A016
895.00GOLG1150117P008950005.50 0.002.705.401113
895.00GOOG150117P0089500025.70 0.00N/AN/A15129
895.00GOOG7150117P0089500041.90 0.00N/AN/A035
900.00GOLG1150117P009000003.60 0.003.705.3081,723
900.00GOOG150117P0090000019.29 0.00N/AN/A41,886
900.00GOOG7150117P0090000022.50 0.00N/AN/A166
905.00GOLG1150117P009050003.80 0.002.405.80837
905.00GOOG150117P0090500025.00 0.00N/AN/A153
905.00GOOG7150117P0090500042.50 0.00N/AN/A010
910.00GOLG1150117P009100005.20 0.002.606.0010134
910.00GOOG150117P0091000023.90 0.00N/AN/A2145
910.00GOOG7150117P0091000046.00 0.00N/AN/A073
915.00GOLG1150117P0091500014.50 0.002.956.20141
915.00GOOG150117P0091500025.30 0.00N/AN/A139
915.00GOOG7150117P0091500047.50 0.00N/AN/A04
920.00GOLG1150117P009200004.80 0.003.706.503653
920.00GOOG150117P0092000024.00 0.00N/AN/A4662
920.00GOOG7150117P0092000022.80 0.00N/AN/A074
925.00GOLG1150117P009250005.40 0.003.206.80131
925.00GOOG150117P0092500027.10 0.00N/AN/A140
925.00GOOG7150117P0092500030.30 0.00N/AN/A03
930.00GOLG1150117P009300009.60 0.003.407.301123
930.00GOOG150117P0093000026.00 0.00N/AN/A63129
930.00GOOG7150117P0093000031.30 0.00N/AN/A0119
935.00GOLG1150117P009350007.70 0.003.707.30120
935.00GOOG150117P0093500029.00 0.00N/AN/A120
935.00GOOG7150117P0093500032.30 0.00N/AN/A09
940.00GOLG1150117P0094000010.70 0.003.907.90137
940.00GOOG150117P0094000030.50 0.00N/AN/A239
940.00GOOG7150117P0094000033.40 0.00N/AN/A018
945.00GOLG1150117P0094500037.70 0.004.208.20118
945.00GOOG150117P0094500031.00 0.00N/AN/A117
945.00GOOG7150117P0094500034.50 0.00N/AN/A04
950.00GOLG1150117P009500007.00 0.004.708.301570
950.00GOOG150117P0095000030.70 0.00N/AN/A1603
950.00GOOG7150117P0095000033.40 0.00N/AN/A533
955.00GOLG1150117P009550008.00 0.005.108.70117
955.00GOOG150117P0095500033.00 0.00N/AN/A116
955.00GOOG7150117P0095500036.70 0.00N/AN/A09
960.00GOLG1150117P0096000014.00 0.005.409.001133
960.00GOOG150117P0096000040.00 0.00N/AN/A2136
960.00GOOG7150117P0096000035.00 0.00N/AN/A136
965.00GOLG1150117P0096500019.30 0.005.809.50228
965.00GOOG150117P0096500033.20 0.00N/AN/A131
965.00GOOG7150117P0096500039.10 0.00N/AN/A03
970.00GOLG1150117P0097000014.40 0.006.0010.001110
970.00GOOG150117P0097000037.80 0.00N/AN/A3122
970.00GOOG7150117P0097000030.40 0.00N/AN/A274
975.00GOLG1150117P0097500013.12 0.006.7010.30529
975.00GOOG150117P0097500034.80 0.00N/AN/A132
975.00GOOG7150117P0097500036.00 0.00N/AN/A413
980.00GOLG1150117P009800009.20 0.007.1010.80883
980.00GOOG150117P0098000036.10 0.00N/AN/A290
980.00GOOG7150117P0098000048.90 0.00N/AN/A16
985.00GOLG1150117P0098500057.50 0.007.6011.30128
985.00GOOG150117P0098500042.70 0.00N/AN/A227
985.00GOOG7150117P0098500036.90 0.00N/AN/A07
990.00GOLG1150117P009900009.90 0.008.1011.70353
990.00GOOG150117P0099000038.80 0.00N/AN/A468
990.00GOOG7150117P0099000037.10 0.00N/AN/A034
995.00GOLG1150117P0099500018.00 0.008.7012.20155
995.00GOOG150117P0099500050.40 0.00N/AN/A266
995.00GOOG7150117P0099500040.00 0.00N/AN/A037
1,000.00GOLG1150117P0100000012.50 0.0010.0012.705694
1,000.00GOOG150117P0100000042.30 0.00N/AN/A56970
1,000.00GOOG7150117P0100000041.27 0.00N/AN/A157
1,010.00GOLG1150117P0101000019.60 0.0010.5013.802192
1,010.00GOOG150117P0101000049.31 0.00N/AN/A1210
1,010.00GOOG7150117P0101000046.80 0.00N/AN/A018
1,020.00GOLG1150117P0102000023.05 0.0011.7015.10267
1,020.00GOOG150117P0102000047.50 0.00N/AN/A289
1,020.00GOOG7150117P0102000063.00 0.00N/AN/A231
1,030.00GOLG1150117P0103000025.70 0.0013.3016.602215
1,030.00GOOG150117P0103000050.70 0.00N/AN/A21242
1,030.00GOOG7150117P0103000055.20 0.00N/AN/A222
1,040.00GOLG1150117P0104000015.90Down 0.2014.8018.205128
1,040.00GOOG150117P0104000054.10 0.00N/AN/A12134
1,040.00GOOG7150117P0104000060.40 0.00N/AN/A0105
1,050.00GOLG1150117P0105000020.00 0.0016.6019.7021,185
1,050.00GOOG150117P0105000058.50 0.00N/AN/A111,283
1,050.00GOOG7150117P0105000066.30 0.00N/AN/A126
1,060.00GOLG1150117P0106000031.82 0.0018.5021.601155
1,060.00GOOG150117P0106000059.12 0.00N/AN/A1189
1,060.00GOOG7150117P0106000043.40 0.00N/AN/A3125
1,070.00GOLG1150117P0107000022.32 0.0020.5023.907159
1,070.00GOOG150117P0107000067.80 0.00N/AN/A5165
1,070.00GOOG7150117P0107000067.00 0.00N/AN/A272
1,080.00GOLG1150117P0108000026.90 0.0022.9025.7013219
1,080.00GOOG150117P0108000069.20 0.00N/AN/A22217
1,080.00GOOG7150117P0108000057.90 0.00N/AN/A017
1,090.00GOLG1150117P0109000029.80 0.0025.1027.9022201
1,090.00GOOG150117P0109000073.70 0.00N/AN/A4189
1,090.00GOOG7150117P0109000077.60 0.00N/AN/A133
1,100.00GOLG1150117P0110000027.90Down 0.7527.7031.002592
1,100.00GOOG150117P0110000080.80 0.00N/AN/A9530
1,100.00GOOG7150117P0110000078.65 0.00N/AN/A60185
1,110.00GOLG1150117P0111000030.60 0.0030.6034.00177
1,110.00GOOG150117P0111000084.00 0.00N/AN/A397
1,110.00GOOG7150117P0111000086.21 0.00N/AN/A141
1,120.00GOLG1150117P0112000034.40Up 0.9033.6036.602207
1,120.00GOOG150117P0112000088.58 0.00N/AN/A1217
1,120.00GOOG7150117P0112000097.50 0.00N/AN/A474
1,130.00GOLG1150117P0113000037.60Down 8.6036.9039.903171
1,130.00GOOG150117P0113000093.80 0.00N/AN/A1182
1,130.00GOOG7150117P0113000099.00 0.00N/AN/A159
1,140.00GOLG1150117P0114000040.80Up 2.1040.4043.4013140
1,140.00GOOG150117P01140000105.10 0.00N/AN/A4122
1,140.00GOOG7150117P01140000110.20 0.00N/AN/A1843
1,150.00GOLG1150117P0115000044.12 0.0044.1047.005399
1,150.00GOOG150117P01150000104.00 0.00N/AN/A2504
1,150.00GOOG7150117P01150000104.30 0.00N/AN/A481
1,160.00GOLG1150117P0116000049.30 0.0048.1050.90257
1,160.00GOOG150117P01160000124.00 0.00N/AN/A173
1,160.00GOOG7150117P01160000108.10 0.00N/AN/A440
1,170.00GOLG1150117P0117000051.22 0.0052.2054.909273
1,170.00GOOG150117P01170000121.90 0.00N/AN/A1266
1,170.00GOOG7150117P01170000115.40 0.00N/AN/A176
1,180.00GOLG1150117P0118000056.28Up 0.2456.4059.2011187
1,180.00GOOG150117P01180000126.00 0.00N/AN/A2186
1,180.00GOOG7150117P01180000117.70 0.00N/AN/A125
1,190.00GOLG1150117P0119000060.22 0.0060.5063.801131
1,190.00GOOG150117P01190000129.60 0.00N/AN/A5143
1,190.00GOOG7150117P01190000124.30 0.00N/AN/A359
1,200.00GOLG1150117P0120000064.80 0.0066.8068.6012,809
1,200.00GOOG150117P01200000131.00 0.00N/AN/A272,886
1,200.00GOOG7150117P01200000152.40 0.00N/AN/A267
1,210.00GOLG1150117P0121000070.50 0.0070.3073.60142
1,210.00GOOG150117P01210000102.60 0.00N/AN/A240
1,210.00GOOG7150117P01210000157.30 0.00N/AN/A137
1,220.00GOLG1150117P0122000084.00 0.0076.1078.90154
1,220.00GOOG150117P01220000151.05 0.00N/AN/A262
1,220.00GOOG7150117P01220000146.20 0.00N/AN/A460
1,230.00GOLG1150117P01230000160.05 0.0081.2084.50219
1,230.00GOOG150117P01230000170.00 0.00N/AN/A1026
1,230.00GOOG7150117P01230000174.00 0.00N/AN/A131
1,240.00GOLG1150117P01240000114.00 0.0087.2091.004148
1,240.00GOOG150117P01240000167.40 0.00N/AN/A2130
1,240.00GOOG7150117P01240000154.40 0.00N/AN/A640
1,250.00GOLG1150117P0125000088.00 0.0093.4096.801224
1,250.00GOOG150117P01250000153.90 0.00N/AN/A7245
1,250.00GOOG7150117P01250000165.10 0.00N/AN/A1053
1,260.00GOLG1150117P01260000209.00 0.0099.60102.702104
1,260.00GOOG150117P01260000170.30 0.00N/AN/A798
1,260.00GOOG7150117P01260000195.20 0.00N/AN/A1119
1,270.00GOLG1150117P01270000143.20 0.00106.20110.10724
1,270.00GOOG150117P01270000175.80 0.00N/AN/A017
1,270.00GOOG7150117P01270000177.80 0.00N/AN/A530
1,280.00GOLG1150117P01280000189.70 0.00113.10117.107228
1,280.00GOOG150117P01280000135.30 0.00N/AN/A200224
1,280.00GOOG7150117P01280000179.60 0.00N/AN/A430
1,290.00GOLG1150117P01290000157.00 0.00120.20124.00532
1,290.00GOOG150117P01290000180.80 0.00N/AN/A825
1,290.00GOOG7150117P01290000213.80 0.00N/AN/A132
1,300.00GOLG1150117P01300000127.80 0.00127.40131.101683
1,300.00GOOG150117P01300000204.80 0.00N/AN/A3689
1,300.00GOOG7150117P01300000198.90 0.00N/AN/A560
1,310.00GOLG1150117P01310000195.50 0.00134.90138.602213
1,310.00GOOG150117P01310000177.90 0.00N/AN/A1216
1,310.00GOOG7150117P01310000223.58 0.00N/AN/A256
1,320.00GOLG1150117P01320000263.10 0.00142.50146.50643
1,320.00GOOG150117P01320000229.40 0.00N/AN/A135
1,330.00GOLG1150117P01330000228.00 0.00150.40154.3014
1,330.00GOOG150117P01330000274.10 0.00N/AN/A03
1,340.00GOLG1150117P01340000195.45 0.00158.40162.6039
1,340.00GOOG150117P01340000189.60 0.00N/AN/A212
1,350.00GOLG1150117P01350000172.60 0.00166.60170.90524
1,350.00GOOG150117P01350000253.30 0.00N/AN/A117
1,350.00GOOG7150117P01350000227.20 0.00N/AN/A1111
1,360.00GOLG1150117P01360000291.30 0.00175.00179.201015
1,360.00GOOG150117P01360000258.90 0.00N/AN/A124
1,370.00GOLG1150117P01370000285.90 0.00183.50187.60629
1,370.00GOOG150117P01370000197.20 0.00N/AN/A233
1,380.00GOLG1150117P01380000270.10 0.00192.20196.40112
1,380.00GOOG150117P01380000218.20 0.00N/AN/A112
1,390.00GOLG1150117P01390000215.80 0.00201.00205.2004
1,390.00GOOG150117P01390000215.80 0.00N/AN/A14
1,400.00GOLG1150117P01400000291.50 0.00209.90214.10026
1,400.00GOOG150117P01400000291.50 0.00N/AN/A126
1,400.00GOOG7150117P01400000261.00 0.00N/AN/A3838
1,410.00GOLG1150117P01410000225.80 0.00218.80223.1003
1,410.00GOOG150117P01410000225.80 0.00N/AN/A33
1,420.00GOLG1150117P01420000311.10 0.00228.10232.20014
1,420.00GOOG150117P01420000311.10 0.00N/AN/A114
1,430.00GOLG1150117P01430000243.60 0.00237.30241.40122
1,430.00GOOG150117P01430000319.10 0.00N/AN/A112
1,440.00GOLG1150117P01440000296.10 0.00246.60250.70118
1,440.00GOOG150117P01440000329.40 0.00N/AN/A115
1,450.00GOLG1150117P01450000305.60 0.00255.70260.10113
1,450.00GOOG150117P01450000261.70 0.00N/AN/A1011
1,460.00GOLG1150117P01460000341.10 0.00265.20269.3008
1,460.00GOOG150117P01460000341.10 0.00N/AN/A18
1,470.00GOLG1150117P01470000324.80 0.00274.80278.9017
1,470.00GOOG150117P01470000356.60 0.00N/AN/A25
1,480.00GOLG1150117P01480000334.30 0.00284.30288.60115
1,480.00GOOG150117P01480000368.50 0.00N/AN/A17
1,490.00GOLG1150117P01490000371.10 0.00293.90298.20413
1,490.00GOOG150117P01490000352.90 0.00N/AN/A011
1,500.00GOLG1150117P01500000426.10 0.00303.70307.9017
1,500.00GOOG150117P01500000316.80 0.00N/AN/A326
1,500.00GOOG7150117P01500000387.90 0.00N/AN/A2144
1,510.00GOLG1150117P01510000411.70 0.00313.40317.60138
1,510.00GOOG150117P01510000327.80 0.00N/AN/A4438
1,520.00GOLG1150117P01520000422.60 0.00323.10327.2031
1,520.00GOOG150117P01520000342.80 0.00N/AN/A12
1,530.00GOLG1150117P01530000383.10 0.00332.80337.1011
1,530.00GOOG150117P01530000323.30 0.00N/AN/A11
1,540.00GOLG1150117P01540000392.90 0.00342.70346.8012
1,540.00GOOG150117P01540000393.90 0.00N/AN/A612
1,550.00GOOG150117P01550000415.50 0.00N/AN/A17
1,560.00GOOG150117P01560000417.00 0.00N/AN/A13
1,570.00GOOG150117P01570000417.30 0.00N/AN/A57
1,580.00GOOG150117P01580000401.20 0.00N/AN/A121
1,590.00GOLG1150117P01590000510.30 0.00392.00396.4011
1,590.00GOOG150117P01590000435.51 0.00N/AN/A406
1,600.00GOLG1150117P01600000534.00 0.00402.00406.2013
1,600.00GOOG150117P01600000396.10 0.00N/AN/A521
1,610.00GOOG150117P01610000501.70 0.00N/AN/A01
1,620.00GOOG150117P01620000478.45 0.00N/AN/A441
1,650.00GOOG150117P01650000540.60 0.00N/AN/A01
1,660.00GOOG150117P01660000554.70 0.00N/AN/A08
1,670.00GOOG150117P01670000565.00 0.00N/AN/A09
1,700.00GOOG150117P01700000550.00 0.00N/AN/A12
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.