Dow Up0.11% Nasdaq Up0.50%

Google Inc. (GOOG)

-NasdaqGS
571.60 Up 2.40(0.42%) Aug 29, 4:00PM EDT
|After Hours : 572.97 Up 1.37 (0.24%) Aug 29, 7:54PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16 | Jun 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
270.00GOOG150117C00270000315.80 0.00301.60303.2011
280.00GOOG150117C00280000247.70 0.00291.60293.2023
285.00GOOG150117C00285000222.30 0.00286.60288.2016
290.00GOOG150117C00290000298.30 0.00281.60283.3025
295.00GOOG150117C00295000293.30 0.00276.60278.3013
300.00GOOG150117C00300000262.00 0.00271.70273.302155
305.00GOOG150117C00305000260.90 0.00266.70268.3050104
310.00GOOG150117C00310000255.94 0.00261.70263.305054
315.00GOOG150117C00315000273.40 0.00256.40258.4047
320.00GOLG1150117C00320000864.50 0.00832.60836.90148
320.00GOOG150117C00320000209.80 0.00251.70253.4013
325.00GOOG150117C00325000263.40 0.00246.80248.4024
330.00GOOG150117C00330000245.50 0.00241.80243.403838
340.00GOLG1150117C00340000844.60 0.00813.00816.90140
340.00GOOG150117C00340000188.60 0.00231.80233.5011
350.00GOLG1150117C00350000840.00 0.00802.80806.90014
350.00GOOG150117C00350000166.70 0.00221.90223.5011
360.00GOLG1150117C00360000738.10 0.00793.00796.90221
370.00GOLG1150117C00370000732.40 0.00782.80786.90213
380.00GOLG1150117C00380000673.40 0.00772.80777.001125
380.00GOOG150117C00380000154.00 0.00191.70193.8011
385.00GOOG150117C00385000149.40 0.00187.10188.8011
390.00GOLG1150117C00390000663.50 0.00763.00767.00113
395.00GOOG150117C00395000132.00 0.00177.20178.9021
400.00GOLG1150117C00400000773.11 0.00753.10756.60315
400.00GOOG150117C00400000170.95 0.00171.90173.701123
410.00GOLG1150117C00410000669.30 0.00743.00747.0017
410.00GOOG150117C00410000109.78 0.00162.40163.805051
415.00GOOG150117C00415000172.20 0.00157.20158.901048
420.00GOLG1150117C00420000679.00 0.00733.10737.0012
420.00GOOG150117C00420000156.24 0.00152.30154.001109
425.00GOOG150117C00425000150.53 0.00147.70149.1014
430.00GOLG1150117C00430000611.40 0.00722.90727.00023
430.00GOOG150117C00430000159.60 0.00142.50144.3016
435.00GOOG150117C00435000117.70 0.00137.90139.40114
440.00GOLG1150117C00440000634.40 0.00712.90717.0015
440.00GOOG150117C00440000115.00 0.00133.20134.60216
445.00GOOG150117C00445000140.88 0.00128.40129.80112
450.00GOLG1150117C00450000603.90 0.00703.10707.001146
450.00GOOG150117C00450000129.40 0.00123.30125.00238
455.00GOOG150117C00455000132.00 0.00118.80120.20121
460.00GOLG1150117C00460000639.40 0.00692.80697.00310
460.00GOOG150117C00460000126.50 0.00113.80115.50238
465.00GOOG150117C00465000106.70 0.00109.50110.80210
470.00GOLG1150117C00470000634.60 0.00682.80687.00122
470.00GOOG150117C00470000107.40 0.00104.80106.20121
475.00GOOG150117C00475000116.40 0.00100.00101.6018
480.00GOLG1150117C00480000645.20 0.00672.90677.00016
480.00GOOG150117C00480000102.00 0.0095.7097.00144
485.00GOOG150117C0048500091.00 0.0091.1092.60121
490.00GOLG1150117C00490000617.70 0.00662.80666.70015
490.00GOOG150117C00490000102.70 0.0086.6088.20137
495.00GOOG150117C0049500089.50 0.0082.5083.80122
500.00GOLG1150117C00500000633.50 0.00652.90657.001109
500.00GOOG150117C0050000075.87Down 4.1378.1079.504544
505.00GOOG150117C0050500091.70 0.0074.1075.20151
510.00GOLG1150117C00510000688.70 0.00643.00647.00132
510.00GOOG150117C0051000070.60 0.0070.0071.10156
515.00GOLG1150117C00515000602.20 0.00637.90642.0025
515.00GOOG150117C0051500067.80 0.0066.0067.10140
520.00GOLG1150117C00520000558.80 0.00633.20636.90128
520.00GOOG150117C0052000062.00Down 10.8061.9063.201157
525.00GOLG1150117C00525000578.00 0.00628.20631.9022
525.00GOOG150117C0052500069.10 0.0058.2059.3011330
530.00GOLG1150117C00530000619.60 0.00623.00626.80040
530.00GOOG150117C0053000058.70 0.0054.5055.6016431
535.00GOLG1150117C00535000607.20 0.00618.20621.90012
535.00GOOG150117C0053500054.91 0.0050.8051.80496
540.00GOLG1150117C00540000544.50 0.00613.20616.901023
540.00GOOG150117C0054000047.50 0.0047.4048.50122456
545.00GOLG1150117C00545000539.60 0.00608.00612.2011
545.00GOOG150117C0054500043.50Down 0.9044.1045.2015289
550.00GOLG1150117C00550000529.50 0.00603.10606.90165
550.00GOOG150117C0055000040.30Down 0.9040.8041.7051,129
555.00GOLG1150117C00555000529.70 0.00598.40602.4014
555.00GOOG150117C0055500036.50 0.0037.8038.602107
560.00GOLG1150117C00560000484.60 0.00593.20597.00320
560.00GOOG150117C0056000035.70Up 0.7034.8035.701172
565.00GOLG1150117C00565000538.50 0.00588.20592.4025
565.00GOOG150117C0056500031.60Up 0.8032.0032.908123
570.00GOLG1150117C00570000508.00 0.00583.40587.00415
570.00GOOG150117C0057000028.40Down 1.9029.4030.2037480
575.00GOLG1150117C00575000524.60 0.00578.40582.00414
575.00GOOG150117C0057500026.80Down 0.8326.9027.605537
580.00GOLG1150117C00580000543.20 0.00573.30577.0026
580.00GOOG150117C0058000025.10 0.0024.5025.2062573
585.00GOLG1150117C00585000500.20 0.00568.10572.4018
585.00GOOG150117C0058500022.40Down 0.3022.3022.9014174
590.00GOLG1150117C00590000585.80 0.00563.10567.001106
590.00GOOG150117C0059000020.30Up 0.8020.3020.802273
595.00GOLG1150117C00595000498.30 0.00558.30562.5067
595.00GOOG150117C0059500018.40Down 0.1018.2018.803246
600.00GOLG1150117C00600000577.87 0.00553.20557.10289
600.00GOOG150117C0060000016.40Up 0.4016.5017.00433,980
605.00GOLG1150117C00605000525.90 0.00548.50552.1013
605.00GOOG150117C0060500014.94 0.0014.8015.303261
610.00GOLG1150117C00610000493.00 0.00543.40547.10143
610.00GOOG150117C0061000013.80 0.0013.3013.8011,192
615.00GOLG1150117C00615000455.20 0.00538.30542.5024
615.00GOOG150117C0061500011.49Down 0.9111.9012.401301
620.00GOLG1150117C00620000503.90 0.00533.20537.10222
620.00GOOG150117C0062000010.14Down 0.3610.6011.101189
625.00GOLG1150117C00625000510.50 0.00528.50532.5023
625.00GOOG150117C006250009.10Down 0.809.409.902109
630.00GOLG1150117C00630000473.00 0.00523.30527.20113
630.00GOOG150117C006300008.60 0.008.508.805649
630.00GOOG7150117C00630000484.80 0.00N/AN/A237
635.00GOLG1150117C00635000444.00 0.00518.30522.5023
635.00GOOG150117C006350007.40Down 2.107.407.9011159
640.00GOLG1150117C00640000492.00 0.00513.30517.50124
640.00GOOG150117C006400006.70Down 1.106.607.0012115
640.00GOOG7150117C00640000478.60 0.00N/AN/A148
645.00GOLG1150117C00645000461.40 0.00508.30512.1035
645.00GOOG150117C006450007.50 0.005.906.20147
650.00GOLG1150117C00650000536.00 0.00503.40507.207219
650.00GOOG150117C006500005.60Up 0.405.205.5017263
650.00GOOG7150117C00650000469.00 0.00N/AN/A130
655.00GOLG1150117C00655000413.00 0.00498.40502.30114
655.00GOOG150117C006550007.80 0.004.604.90140
660.00GOLG1150117C00660000537.10 0.00493.50497.5021523
660.00GOOG150117C006600004.00Down 0.104.004.401149
660.00GOOG7150117C00660000525.20 0.00N/AN/A019
665.00GOLG1150117C00665000402.90 0.00488.60492.30316
665.00GOOG150117C006650007.00 0.003.603.901132
670.00GOLG1150117C00670000357.49 0.00483.60487.402122
670.00GOOG150117C006700005.00 0.003.203.508104
670.00GOOG7150117C00670000515.40 0.00N/AN/A022
675.00GOLG1150117C00675000450.70 0.00478.70482.8027
675.00GOOG150117C006750003.10 0.002.803.10111,320
680.00GOLG1150117C00680000388.60 0.00473.80477.80423
680.00GOOG150117C006800002.67Down 0.612.502.75745
680.00GOOG7150117C00680000459.00 0.00N/AN/A225
685.00GOLG1150117C00685000415.50 0.00468.70472.9001
685.00GOOG150117C006850002.99 0.002.252.452132
690.00GOLG1150117C00690000379.10 0.00463.70467.50437
690.00GOOG150117C006900002.10 0.002.002.20424
690.00GOOG7150117C00690000499.00 0.00N/AN/A013
695.00GOLG1150117C00695000493.80 0.00458.80462.5011
695.00GOOG150117C006950003.50 0.001.602.05132
700.00GOLG1150117C00700000481.00 0.00453.90457.903216
700.00GOOG150117C007000001.77 0.001.601.8012,252
700.00GOOG7150117C00700000439.80 0.00N/AN/A237
705.00GOLG1150117C00705000408.80 0.00449.10452.6001
705.00GOOG150117C007050001.95 0.001.251.65433
710.00GOLG1150117C00710000421.17 0.00443.70447.60073
710.00GOOG150117C007100001.50 0.001.101.505057
710.00GOOG7150117C00710000476.60 0.00N/AN/A023
715.00GOLG1150117C00715000385.70 0.00438.80442.7011
715.00GOOG150117C007150001.20 0.001.001.30119
715.00GOOG7150117C00715000450.90 0.00N/AN/A01
720.00GOLG1150117C00720000450.00 0.00433.80437.705168
720.00GOOG150117C007200001.30 0.000.851.20215
720.00GOOG7150117C00720000415.80 0.00N/AN/A1044
725.00GOLG1150117C00725000406.90 0.00428.80432.7024
725.00GOOG150117C007250001.95 0.000.751.10128
730.00GOLG1150117C00730000373.70 0.00423.80427.804116
730.00GOOG150117C007300001.75 0.000.701.00124
730.00GOOG7150117C00730000422.40 0.00N/AN/A427
735.00GOOG150117C007350002.40 0.000.600.95710
735.00GOOG7150117C00735000455.30 0.00N/AN/A022
740.00GOLG1150117C00740000442.60 0.00413.90417.808173
740.00GOOG150117C007400002.00 0.000.500.85114
740.00GOOG7150117C00740000450.70 0.00N/AN/A028
745.00GOLG1150117C00745000450.30 0.00409.00413.00121
745.00GOOG150117C007450002.10 0.000.500.80817
745.00GOOG7150117C00745000387.90 0.00N/AN/A039
750.00GOLG1150117C00750000433.80 0.00404.00407.903151
750.00GOOG150117C007500001.15 0.000.400.752166
750.00GOOG7150117C00750000390.00 0.00N/AN/A251
755.00GOLG1150117C00755000449.60 0.00399.00402.90317
755.00GOOG150117C007550001.20 0.000.400.70216
755.00GOOG7150117C00755000412.20 0.00N/AN/A110
760.00GOLG1150117C00760000400.90 0.00394.20398.407328
760.00GOOG150117C007600001.25 0.000.350.6579
760.00GOOG7150117C00760000403.00 0.00N/AN/A131
765.00GOLG1150117C00765000384.60 0.00389.20393.00317
765.00GOOG150117C007650000.85 0.000.300.60535307
765.00GOOG7150117C00765000423.90 0.00N/AN/A033
770.00GOLG1150117C00770000379.70 0.00384.20388.003137
770.00GOOG150117C007700000.95 0.000.300.60711
770.00GOOG7150117C00770000398.20 0.00N/AN/A113
775.00GOLG1150117C00775000374.80 0.00379.40383.50211
775.00GOOG150117C007750000.70 0.000.250.55110
775.00GOOG7150117C00775000318.00 0.00N/AN/A047
780.00GOLG1150117C00780000410.10 0.00374.30378.501100
780.00GOOG150117C007800000.85 0.000.200.5077
780.00GOOG7150117C00780000389.40 0.00N/AN/A137
785.00GOLG1150117C00785000392.80 0.00369.30373.2023
785.00GOOG150117C007850000.75 0.000.200.5055
785.00GOOG7150117C00785000382.20 0.00N/AN/A113
790.00GOLG1150117C00790000420.00 0.00364.40368.40083
790.00GOOG150117C007900000.70 0.000.200.45411
790.00GOOG7150117C00790000401.00 0.00N/AN/A031
795.00GOLG1150117C00795000394.00 0.00359.50363.40116
795.00GOOG150117C007950000.65 0.000.200.4522
795.00GOOG7150117C00795000341.80 0.00N/AN/A037
800.00GOLG1150117C00800000350.20 0.00354.60358.506987
800.00GOOG150117C008000000.40 0.000.150.40260
800.00GOOG7150117C00800000394.50 0.00N/AN/A178
805.00GOLG1150117C00805000385.00 0.00349.80353.60117
805.00GOOG150117C008050001.80 0.000.150.40220
805.00GOOG7150117C00805000331.60 0.00N/AN/A036
810.00GOLG1150117C00810000381.30 0.00344.80348.604203
810.00GOOG150117C008100001.15 0.000.100.401293
810.00GOOG7150117C00810000288.70 0.00N/AN/A029
815.00GOLG1150117C00815000376.00 0.00339.70343.60114
815.00GOOG150117C008150001.75 0.000.100.351815
815.00GOOG7150117C00815000355.50 0.00N/AN/A114
820.00GOLG1150117C00820000371.10 0.00335.00338.801136
820.00GOOG150117C008200000.40 0.000.100.351187
820.00GOOG7150117C00820000315.87 0.00N/AN/A025
825.00GOLG1150117C00825000266.02 0.00330.20333.9049
825.00GOOG150117C008250001.75 0.000.100.35199
825.00GOOG7150117C00825000306.00 0.00N/AN/A08
830.00GOLG1150117C00830000353.10 0.00325.00328.90486
830.00GOOG150117C008300000.50 0.000.050.35185241
830.00GOOG7150117C00830000276.80 0.00N/AN/A035
835.00GOLG1150117C00835000222.06 0.00320.20324.10610
835.00GOOG150117C00835000262.80 0.00N/AN/A010
835.00GOOG7150117C00835000340.20 0.00N/AN/A010
840.00GOLG1150117C00840000295.99 0.00315.20319.105128
840.00GOOG7150117C00840000299.70 0.00N/AN/A1031
845.00GOLG1150117C00845000240.91 0.00310.30314.3017
845.00GOOG150117C00845000308.80 0.00N/AN/A04
845.00GOOG7150117C00845000276.20 0.00N/AN/A025
850.00GOLG1150117C00850000329.12 0.00305.40309.401455
850.00GOOG150117C008500000.15 0.000.050.301010
850.00GOOG7150117C00850000287.00 0.00N/AN/A130
855.00GOLG1150117C00855000338.40 0.00300.60304.50461
855.00GOOG150117C00855000292.90 0.00N/AN/A263
855.00GOOG7150117C00855000283.70 0.00N/AN/A328
860.00GOLG1150117C00860000286.00 0.00295.80299.701170
860.00GOOG7150117C00860000338.70 0.00N/AN/A027
865.00GOLG1150117C00865000284.70 0.00290.90294.901676
865.00GOOG150117C00865000312.76 0.00N/AN/A1677
865.00GOOG7150117C00865000312.00 0.00N/AN/A022
870.00GOLG1150117C00870000316.00 0.00285.90290.001229
870.00GOOG150117C00870000280.79 0.00N/AN/A16252
870.00GOOG7150117C00870000279.70 0.00N/AN/A139
875.00GOLG1150117C00875000281.50Down 33.20281.20285.10841
875.00GOOG150117C00875000278.40 0.00N/AN/A141
875.00GOOG7150117C00875000264.00 0.00N/AN/A022
880.00GOLG1150117C00880000314.10 0.00276.30280.402226
880.00GOOG150117C00880000275.00 0.00N/AN/A5241
880.00GOOG7150117C00880000307.90 0.00N/AN/A042
885.00GOLG1150117C00885000309.40 0.00271.40275.50243
885.00GOOG150117C00885000272.20 0.00N/AN/A942
885.00GOOG7150117C00885000281.61 0.00N/AN/A083
890.00GOLG1150117C00890000271.04 0.00266.80270.70255
890.00GOOG150117C00890000254.80 0.00N/AN/A167
890.00GOOG7150117C00890000251.60 0.00N/AN/A014
895.00GOLG1150117C00895000287.33 0.00261.80265.901112
895.00GOOG150117C00895000250.60 0.00N/AN/A1118
895.00GOOG7150117C00895000252.20 0.00N/AN/A1051
900.00GOLG1150117C00900000252.09 0.00257.00261.1011,354
900.00GOOG150117C00900000255.50 0.00N/AN/A11,676
900.00GOOG7150117C00900000260.00 0.00N/AN/A3461
905.00GOLG1150117C00905000222.90 0.00252.40256.30410
905.00GOOG150117C00905000238.60 0.00N/AN/A04
905.00GOOG7150117C00905000279.80 0.00N/AN/A2048
910.00GOLG1150117C00910000271.10 0.00247.60251.601268
910.00GOOG150117C00910000305.10 0.00N/AN/A1280
910.00GOOG7150117C00910000246.38 0.00N/AN/A580
915.00GOLG1150117C00915000240.10 0.00242.90246.80134
915.00GOOG150117C00915000263.60 0.00N/AN/A222
915.00GOOG7150117C00915000231.20 0.00N/AN/A140
920.00GOLG1150117C00920000288.52 0.00238.10242.1010645
920.00GOOG150117C00920000220.90 0.00N/AN/A1697
920.00GOOG7150117C00920000240.10 0.00N/AN/A154
925.00GOLG1150117C00925000280.60 0.00233.30237.40125
925.00GOOG150117C00925000250.50 0.00N/AN/A014
925.00GOOG7150117C00925000299.90 0.00N/AN/A1442
930.00GOLG1150117C00930000237.10 0.00228.90232.706113
930.00GOOG150117C00930000231.80 0.00N/AN/A92146
930.00GOOG7150117C00930000232.20 0.00N/AN/A122
935.00GOLG1150117C00935000164.80 0.00224.20228.10217
935.00GOOG150117C00935000246.30 0.00N/AN/A04
935.00GOOG7150117C00935000228.20 0.00N/AN/A117
940.00GOLG1150117C00940000251.65 0.00219.40223.305141
940.00GOOG150117C00940000248.80 0.00N/AN/A1170
940.00GOOG7150117C00940000223.90 0.00N/AN/A825
945.00GOLG1150117C00945000156.40 0.00214.60218.80111
945.00GOOG150117C00945000238.80 0.00N/AN/A16
945.00GOOG7150117C00945000251.80 0.00N/AN/A133
950.00GOLG1150117C00950000242.35 0.00210.20214.205202
950.00GOOG150117C00950000207.70 0.00N/AN/A10262
950.00GOOG7150117C00950000215.00 0.00N/AN/A1204
955.00GOLG1150117C00955000229.50 0.00205.50209.60121
955.00GOOG150117C00955000232.10 0.00N/AN/A510
955.00GOOG7150117C00955000208.00 0.00N/AN/A855
960.00GOLG1150117C00960000142.01 0.00200.80204.90196
960.00GOOG150117C00960000210.82 0.00N/AN/A1111
960.00GOOG7150117C00960000221.20 0.00N/AN/A016
965.00GOLG1150117C00965000115.50 0.00196.20200.40415
965.00GOOG150117C00965000197.57 0.00N/AN/A19
965.00GOOG7150117C00965000191.60 0.00N/AN/A120
970.00GOLG1150117C00970000199.90 0.00191.90195.90167
970.00GOOG150117C00970000196.00 0.00N/AN/A1070
970.00GOOG7150117C00970000226.60 0.00N/AN/A1048
975.00GOLG1150117C00975000195.60 0.00187.50191.50124
975.00GOOG150117C00975000255.60 0.00N/AN/A58
975.00GOOG7150117C00975000186.20 0.00N/AN/A420
980.00GOLG1150117C00980000206.80 0.00182.90187.002224
980.00GOOG150117C00980000268.90 0.00N/AN/A1234
980.00GOOG7150117C00980000222.30 0.00N/AN/A1046
985.00GOLG1150117C00985000169.00 0.00178.70182.60129
985.00GOOG150117C00985000208.70 0.00N/AN/A022
985.00GOOG7150117C00985000178.40 0.00N/AN/A1130
990.00GOLG1150117C00990000183.50 0.00173.90178.203144
990.00GOOG150117C00990000189.30 0.00N/AN/A2190
990.00GOOG7150117C00990000187.20 0.00N/AN/A130
995.00GOLG1150117C00995000119.90 0.00170.10173.90253
995.00GOOG150117C00995000172.00 0.00N/AN/A10948
995.00GOOG7150117C00995000203.80 0.00N/AN/A2236
1,000.00GOLG1150117C01000000162.00 0.00165.70169.501896
1,000.00GOOG150117C01000000173.80 0.00N/AN/A62,107
1,000.00GOOG7150117C01000000174.66 0.00N/AN/A21,041
1,010.00GOLG1150117C01010000176.30 0.00157.00160.901174
1,010.00GOOG150117C01010000172.00 0.00N/AN/A1220
1,010.00GOOG7150117C01010000172.00 0.00N/AN/A143
1,020.00GOLG1150117C01020000158.80 0.00148.60152.602600
1,020.00GOOG150117C01020000156.37 0.00N/AN/A1626
1,020.00GOOG7150117C01020000160.00 0.00N/AN/A139
1,030.00GOLG1150117C01030000166.90 0.00140.50144.402176
1,030.00GOOG150117C01030000149.93 0.00N/AN/A4192
1,030.00GOOG7150117C01030000179.40 0.00N/AN/A1072
1,040.00GOLG1150117C01040000158.00 0.00132.30136.205107
1,040.00GOOG150117C01040000151.40 0.00N/AN/A143171
1,040.00GOOG7150117C01040000148.20 0.00N/AN/A10112
1,050.00GOLG1150117C01050000124.69 0.00124.50128.201166
1,050.00GOOG150117C01050000144.40 0.00N/AN/A99285
1,050.00GOOG7150117C01050000138.50 0.00N/AN/A172
1,060.00GOLG1150117C01060000116.00Down 1.15116.90120.801121
1,060.00GOOG150117C01060000138.30 0.00N/AN/A297
1,060.00GOOG7150117C01060000137.00 0.00N/AN/A181
1,070.00GOLG1150117C01070000134.90 0.00109.40112.905218
1,070.00GOOG150117C01070000132.60 0.00N/AN/A15243
1,070.00GOOG7150117C01070000136.50 0.00N/AN/A126
1,080.00GOLG1150117C01080000107.40 0.00102.10105.602433
1,080.00GOOG150117C01080000124.83 0.00N/AN/A1663
1,080.00GOOG7150117C01080000130.80 0.00N/AN/A175
1,090.00GOLG1150117C01090000120.40 0.0095.2098.90191
1,090.00GOOG150117C01090000119.60 0.00N/AN/A156
1,090.00GOOG7150117C01090000125.20 0.00N/AN/A115
1,100.00GOLG1150117C0110000096.60 0.0088.4091.80121,951
1,100.00GOOG150117C01100000115.00 0.00N/AN/A11,179
1,100.00GOOG7150117C01100000117.00 0.00N/AN/A1234
1,110.00GOLG1150117C0111000095.50 0.0081.8085.1020172
1,110.00GOOG150117C01110000116.50 0.00N/AN/A2197
1,110.00GOOG7150117C01110000108.00 0.00N/AN/A1061
1,120.00GOLG1150117C01120000101.00 0.0075.7079.402224
1,120.00GOOG150117C01120000106.00 0.00N/AN/A1239
1,120.00GOOG7150117C01120000107.00 0.00N/AN/A140
1,130.00GOLG1150117C0113000087.00 0.0069.7073.402192
1,130.00GOOG150117C01130000100.48 0.00N/AN/A6168
1,130.00GOOG7150117C01130000102.11 0.00N/AN/A162
1,140.00GOLG1150117C0114000085.90 0.0064.0067.3052238
1,140.00GOOG150117C0114000095.40 0.00N/AN/A3221
1,140.00GOOG7150117C0114000090.20 0.00N/AN/A2156
1,150.00GOLG1150117C0115000058.00Down 12.7558.6061.701763
1,150.00GOOG150117C0115000092.90 0.00N/AN/A133859
1,150.00GOOG7150117C0115000091.00 0.00N/AN/A264
1,160.00GOLG1150117C0116000054.20Down 21.8053.5056.801311
1,160.00GOOG150117C0116000089.10 0.00N/AN/A20344
1,160.00GOOG7150117C0116000086.04 0.00N/AN/A228
1,170.00GOLG1150117C0117000065.00 0.0048.8051.501121
1,170.00GOOG150117C0117000083.00 0.00N/AN/A1265
1,170.00GOOG7150117C0117000081.20 0.00N/AN/A1124
1,180.00GOLG1150117C0118000044.71Down 21.3544.2047.101219
1,180.00GOOG150117C0118000078.70 0.00N/AN/A1216
1,180.00GOOG7150117C0118000076.00 0.00N/AN/A1071
1,190.00GOLG1150117C0119000041.00 0.0040.0043.002270
1,190.00GOOG150117C0119000074.00 0.00N/AN/A5289
1,190.00GOOG7150117C0119000075.10 0.00N/AN/A38
1,200.00GOLG1150117C0120000037.50Up 0.1736.2039.0095,012
1,200.00GOOG150117C0120000071.90 0.00N/AN/A85,308
1,200.00GOOG7150117C0120000068.00 0.00N/AN/A1748
1,210.00GOLG1150117C0121000045.50 0.0032.7035.701175
1,210.00GOOG150117C0121000066.00 0.00N/AN/A3205
1,210.00GOOG7150117C0121000087.80 0.00N/AN/A214
1,220.00GOLG1150117C0122000040.40 0.0029.3032.401139
1,220.00GOOG150117C0122000064.10 0.00N/AN/A10155
1,220.00GOOG7150117C0122000084.00 0.00N/AN/A160
1,230.00GOLG1150117C0123000027.70 0.0026.2029.402213
1,230.00GOOG150117C0123000061.00 0.00N/AN/A6255
1,230.00GOOG7150117C0123000057.00 0.00N/AN/A162
1,240.00GOLG1150117C0124000032.50 0.0023.4025.902255
1,240.00GOOG150117C0124000055.99 0.00N/AN/A3125
1,240.00GOOG7150117C0124000077.00 0.00N/AN/A149
1,250.00GOLG1150117C0125000025.40 0.0020.7023.3010936
1,250.00GOOG150117C0125000054.00 0.00N/AN/A481,186
1,250.00GOOG7150117C0125000052.40 0.00N/AN/A1132
1,260.00GOLG1150117C0126000030.80 0.0018.2021.002702
1,260.00GOOG150117C0126000049.18 0.00N/AN/A2707
1,260.00GOOG7150117C0126000049.70 0.00N/AN/A12135
1,270.00GOLG1150117C0127000019.20 0.0016.2018.905110
1,270.00GOOG150117C0127000047.50 0.00N/AN/A1103
1,270.00GOOG7150117C0127000048.00 0.00N/AN/A662
1,280.00GOLG1150117C0128000017.50 0.0013.6016.905228
1,280.00GOOG150117C0128000044.00 0.00N/AN/A1247
1,280.00GOOG7150117C0128000048.00 0.00N/AN/A150
1,290.00GOLG1150117C0129000015.30 0.0011.9015.202123
1,290.00GOOG150117C0129000050.00 0.00N/AN/A2164
1,290.00GOOG7150117C0129000057.10 0.00N/AN/A120
1,300.00GOLG1150117C0130000015.20 0.0010.5013.5013,367
1,300.00GOOG150117C0130000040.00 0.00N/AN/A332,875
1,300.00GOOG7150117C0130000038.40 0.00N/AN/A499
1,310.00GOLG1150117C0131000012.20 0.009.1012.205207
1,310.00GOOG150117C0131000038.40 0.00N/AN/A3225
1,310.00GOOG7150117C0131000038.00 0.00N/AN/A2103
1,320.00GOLG1150117C0132000012.00 0.008.1011.007260
1,320.00GOOG150117C0132000033.50 0.00N/AN/A8289
1,330.00GOLG1150117C0133000018.47 0.006.9010.201101
1,330.00GOOG150117C0133000035.56 0.00N/AN/A2121
1,340.00GOLG1150117C0134000020.08 0.006.308.901173
1,340.00GOOG150117C0134000030.40 0.00N/AN/A1184
1,350.00GOLG1150117C013500008.00 0.005.408.2015503
1,350.00GOOG150117C0135000029.20 0.00N/AN/A101,028
1,350.00GOOG7150117C0135000028.50 0.00N/AN/A12
1,360.00GOLG1150117C013600009.60 0.004.807.201144
1,360.00GOOG150117C0136000028.90 0.00N/AN/A3143
1,370.00GOLG1150117C013700008.30 0.004.106.501238
1,370.00GOOG150117C0137000026.90 0.00N/AN/A2277
1,380.00GOLG1150117C013800008.70 0.003.506.20571
1,380.00GOOG150117C0138000026.00 0.00N/AN/A581
1,390.00GOLG1150117C013900003.80 0.002.856.00235
1,390.00GOOG150117C0139000026.22 0.00N/AN/A2046
1,400.00GOLG1150117C014000004.80 0.002.705.0010652
1,400.00GOOG150117C0140000021.80 0.00N/AN/A10747
1,400.00GOOG7150117C0140000024.35 0.00N/AN/A56
1,410.00GOLG1150117C014100003.10Down 4.002.254.30133
1,410.00GOOG150117C0141000021.00 0.00N/AN/A358
1,420.00GOLG1150117C014200007.00 0.001.954.00154
1,420.00GOOG150117C0142000020.00 0.00N/AN/A161
1,430.00GOLG1150117C014300005.10 0.000.855.0019
1,430.00GOOG150117C0143000018.50 0.00N/AN/A110
1,440.00GOLG1150117C014400004.00 0.001.353.40131
1,440.00GOOG150117C0144000016.90 0.00N/AN/A232
1,450.00GOLG1150117C014500003.40 0.001.153.501227
1,450.00GOOG150117C0145000015.80 0.00N/AN/A2252
1,450.00GOOG7150117C0145000017.80 0.00N/AN/A01
1,460.00GOLG1150117C014600002.15 0.001.052.75114
1,460.00GOOG150117C0146000014.90 0.00N/AN/A213
1,470.00GOLG1150117C014700003.00 0.000.752.55110
1,470.00GOOG150117C0147000022.20 0.00N/AN/A210
1,480.00GOLG1150117C014800003.10 0.00N/A3.80128
1,480.00GOOG150117C0148000015.40 0.00N/AN/A442
1,490.00GOLG1150117C014900003.60 0.00N/A3.50117
1,490.00GOOG150117C0149000023.70 0.00N/AN/A316
1,500.00GOLG1150117C015000001.50Up 0.500.552.001628
1,500.00GOOG150117C0150000012.28 0.00N/AN/A5743
1,500.00GOOG7150117C0150000013.20 0.00N/AN/A511
1,510.00GOLG1150117C015100002.10 0.000.302.001439
1,510.00GOOG150117C0151000011.65 0.00N/AN/A1433
1,520.00GOLG1150117C015200001.55 0.000.251.90134
1,520.00GOOG150117C0152000018.66 0.00N/AN/A121
1,530.00GOLG1150117C015300001.85 0.000.251.60113
1,530.00GOOG150117C0153000011.03 0.00N/AN/A29
1,540.00GOLG1150117C015400001.50 0.000.201.50138
1,540.00GOOG150117C015400009.81 0.00N/AN/A730
1,550.00GOLG1150117C015500001.00 0.000.101.90163
1,550.00GOOG150117C015500009.00 0.00N/AN/A464
1,560.00GOLG1150117C015600001.00 0.000.051.75131
1,560.00GOOG150117C015600008.48 0.00N/AN/A1029
1,570.00GOLG1150117C015700001.30 0.00N/A3.7016
1,570.00GOOG150117C0157000014.30 0.00N/AN/A01
1,580.00GOLG1150117C015800001.25 0.00N/A1.65111
1,580.00GOOG150117C0158000014.69 0.00N/AN/A06
1,590.00GOLG1150117C015900001.00 0.00N/A1.75137
1,590.00GOOG150117C0159000011.90 0.00N/AN/A131
1,600.00GOLG1150117C016000000.50 0.00N/A0.503459
1,600.00GOOG150117C016000007.80 0.00N/AN/A7580
1,610.00GOLG1150117C016100001.07 0.00N/A1.50139
1,610.00GOOG150117C016100005.91 0.00N/AN/A222
1,620.00GOLG1150117C016200000.87 0.00N/A1.80116
1,620.00GOOG150117C0162000011.80 0.00N/AN/A27
1,630.00GOLG1150117C016300000.80 0.00N/A1.75119
1,630.00GOOG150117C016300006.20 0.00N/AN/A115
1,640.00GOLG1150117C016400000.75 0.00N/A1.70156
1,640.00GOOG150117C016400009.10 0.00N/AN/A1034
1,650.00GOLG1150117C016500000.60 0.00N/A1.80444
1,650.00GOOG150117C016500006.10 0.00N/AN/A233
1,660.00GOLG1150117C016600000.45 0.00N/A1.15178
1,660.00GOOG150117C016600005.52 0.00N/AN/A330
1,670.00GOLG1150117C016700000.60 0.00N/A1.6548204
1,670.00GOOG150117C016700004.77 0.00N/AN/A79168
1,700.00GOLG1150117C017000000.50 0.00N/A1.601285
1,700.00GOOG150117C017000004.10 0.00N/AN/A52276
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
260.00GOOG150117P002600000.10 0.00N/A0.3067
280.00GOOG150117P002800000.60 0.00N/A0.351223
285.00GOOG150117P002850000.60 0.00N/A0.301019
290.00GOOG150117P002900001.00 0.00N/A0.355252
295.00GOOG150117P002950001.15 0.00N/A0.401717
300.00GOOG150117P003000000.45 0.00N/A0.35115
305.00GOOG150117P003050000.60 0.00N/A0.351616
310.00GOOG150117P003100001.10 0.00N/A0.351021
315.00GOOG150117P003150000.60 0.00N/A0.401041
320.00GOLG1150117P003200000.05 0.00N/A0.2021,119
320.00GOOG150117P003200000.95 0.00N/A0.4011
325.00GOOG150117P003250000.50 0.000.050.40641
330.00GOOG150117P003300000.30 0.00N/A0.451325
340.00GOLG1150117P003400000.41 0.00N/A1.609233
340.00GOOG150117P003400000.60 0.000.050.45145145
345.00GOOG150117P003450000.40 0.000.050.451017
350.00GOLG1150117P003500000.45 0.00N/A1.4024285
350.00GOOG150117P003500000.60 0.000.100.50153
355.00GOOG150117P003550000.30 0.000.150.50534
360.00GOLG1150117P003600000.40 0.00N/A1.408120
360.00GOOG150117P003600000.80 0.000.200.551047
365.00GOOG150117P003650001.40 0.000.150.603239
370.00GOLG1150117P003700000.45 0.00N/A1.50352
370.00GOOG150117P003700001.45 0.000.200.603043
375.00GOOG150117P003750000.70 0.000.200.60150
380.00GOLG1150117P003800000.55 0.00N/A1.6030106
380.00GOOG150117P003800001.10 0.000.250.65564
385.00GOOG150117P003850001.00 0.000.300.70257
390.00GOLG1150117P003900000.05 0.00N/A1.202114
390.00GOOG150117P003900001.05 0.000.350.75159
395.00GOOG150117P003950002.35 0.000.400.802736
400.00GOLG1150117P004000000.05 0.00N/A1.202176
400.00GOOG150117P004000000.61 0.000.550.7010306
405.00GOOG150117P004050002.70 0.000.550.902559
410.00GOLG1150117P004100000.45 0.00N/A1.6035192
410.00GOOG150117P004100001.50 0.000.601.00236
415.00GOOG150117P004150001.05 0.000.701.10479
420.00GOLG1150117P004200000.50 0.00N/A1.50156
420.00GOOG150117P004200000.90 0.000.801.20296
425.00GOOG150117P004250001.12 0.000.901.305135
430.00GOLG1150117P004300000.55 0.00N/A1.658136
430.00GOOG150117P004300002.40 0.001.051.4011118
435.00GOOG150117P004350003.10 0.001.201.601263
440.00GOLG1150117P004400000.45 0.00N/A1.556101
440.00GOOG150117P004400003.30 0.001.401.80152
445.00GOOG150117P004450002.20 0.001.601.95265
450.00GOLG1150117P004500000.45 0.00N/A1.553281
450.00GOOG150117P004500001.93 0.001.902.1015363
455.00GOOG150117P004550002.45 0.002.152.35181
460.00GOLG1150117P004600000.50 0.00N/A1.703106
460.00GOOG150117P004600002.55 0.002.452.653226
465.00GOOG150117P004650002.85 0.002.752.956309
470.00GOLG1150117P004700000.19 0.00N/A1.851134
470.00GOOG150117P004700003.20 0.003.103.302174
475.00GOOG150117P004750003.60 0.003.503.705218
480.00GOLG1150117P004800000.50 0.00N/A1.60387
480.00GOOG150117P004800004.10 0.003.904.2035147
485.00GOOG150117P004850004.60 0.004.404.7023162
490.00GOLG1150117P004900000.55 0.00N/A1.55374
490.00GOOG150117P004900005.30 0.005.005.303259
495.00GOOG150117P004950005.80 0.005.606.007140
500.00GOLG1150117P005000000.35 0.00N/A1.351219
500.00GOOG150117P005000006.70 0.006.306.70551,688
505.00GOOG150117P005050007.50 0.007.107.502176
510.00GOLG1150117P005100000.10 0.00N/A1.75463
510.00GOOG150117P005100008.20 0.008.008.302148
515.00GOLG1150117P005150000.15 0.00N/A1.60111
515.00GOOG150117P005150009.10 0.008.909.302342
520.00GOLG1150117P005200000.15 0.00N/A1.751157
520.00GOOG150117P0052000010.20 0.0010.0010.3010339
525.00GOLG1150117P005250000.15 0.00N/A1.7514
525.00GOOG150117P0052500011.80Up 0.4011.1011.6018215
530.00GOLG1150117P005300001.05 0.00N/A1.807659
530.00GOOG150117P0053000012.30Down 0.4012.4012.801256
535.00GOLG1150117P005350001.10 0.00N/A1.801931
535.00GOOG150117P0053500014.20Up 0.1013.7014.205151
540.00GOLG1150117P005400000.15 0.00N/A1.802127
540.00GOOG150117P0054000016.20Up 0.6015.2015.801398
545.00GOOG150117P0054500017.20Up 1.1016.9017.4022419
550.00GOLG1150117P005500000.50 0.00N/A1.551328
550.00GOOG150117P0055000019.30Down 0.5518.6019.2075511
555.00GOLG1150117P005550002.40 0.00N/A1.8011
555.00GOOG150117P0055500020.90Up 0.8020.5021.1053168
560.00GOLG1150117P005600000.20 0.00N/A1.801149
560.00GOOG150117P0056000023.70Up 1.0022.5023.2017249
565.00GOLG1150117P005650000.20 0.00N/A1.8013
565.00GOOG150117P0056500025.90Up 3.2024.7025.408154
570.00GOLG1150117P005700000.20 0.00N/A1.85179
570.00GOOG150117P0057000027.40Down 0.1027.0027.708428
575.00GOLG1150117P005750000.20 0.00N/A1.8511
575.00GOOG150117P0057500027.90 0.0029.4030.307434
580.00GOLG1150117P005800000.35 0.00N/A1.55195
580.00GOOG150117P0058000033.10Up 1.1032.0032.902275
585.00GOLG1150117P005850001.70 0.00N/A1.601112
585.00GOOG150117P0058500036.10Up 1.1034.8035.608138
590.00GOLG1150117P005900000.25 0.00N/A1.5515403
590.00GOOG150117P0059000038.80Up 1.0237.7038.60191
595.00GOLG1150117P005950001.20 0.00N/A1.65218
595.00GOOG150117P0059500050.96 0.0040.6041.703247
600.00GOLG1150117P006000000.25 0.00N/A1.557394
600.00GOOG150117P0060000044.20 0.0043.9044.9013,525
605.00GOLG1150117P006050000.25 0.00N/A1.6017
605.00GOOG150117P0060500048.10Up 3.6047.2048.30925
610.00GOLG1150117P006100000.85 0.00N/A1.90167
610.00GOOG150117P0061000047.90 0.0050.5051.801452
615.00GOLG1150117P006150002.25 0.00N/A1.8504
615.00GOOG150117P0061500051.10 0.0054.0055.50135
620.00GOLG1150117P006200000.30 0.00N/A1.958237
620.00GOOG150117P0062000059.70 0.0057.7059.30114
625.00GOLG1150117P006250001.25 0.00N/A1.951014
625.00GOOG150117P0062500070.60 0.0061.6063.00421
630.00GOLG1150117P006300000.30 0.00N/A1.751157
630.00GOOG150117P0063000073.80 0.0066.0067.0018
630.00GOOG7150117P006300002.25 0.00N/AN/A247
635.00GOLG1150117P006350001.20 0.00N/A1.7534
635.00GOOG150117P0063500070.40 0.0069.6070.90340
640.00GOLG1150117P006400000.99 0.00N/A1.5510237
640.00GOOG150117P0064000074.00 0.0074.0075.10231
640.00GOOG7150117P006400005.00 0.00N/AN/A011
645.00GOLG1150117P006450002.80 0.00N/A2.0003
645.00GOOG150117P0064500091.60 0.0077.9079.5029
650.00GOLG1150117P006500000.80 0.00N/A1.901472
650.00GOOG150117P0065000076.00 0.0082.4083.70116
650.00GOOG7150117P006500001.30 0.00N/AN/A155
655.00GOLG1150117P006550002.00 0.00N/A2.0023
655.00GOOG150117P0065500092.30 0.0086.6088.10715
660.00GOLG1150117P006600000.40 0.00N/A2.0010297
660.00GOOG150117P0066000095.40 0.0091.5092.6056
660.00GOOG7150117P006600001.55 0.00N/AN/A051
665.00GOLG1150117P006650000.40 0.00N/A2.05216
665.00GOOG150117P0066500093.70 0.0095.8097.2029
670.00GOLG1150117P006700000.45 0.00N/A2.0511212
670.00GOOG150117P0067000081.90 0.00100.60101.8045
670.00GOOG7150117P006700004.00 0.00N/AN/A262
675.00GOLG1150117P006750001.70 0.00N/A2.05330
675.00GOOG150117P0067500086.00 0.00104.80106.7034
680.00GOLG1150117P006800000.50 0.00N/A2.1010314
680.00GOOG150117P00680000114.60 0.00109.50111.5022
680.00GOOG7150117P0068000027.45 0.00N/AN/A015
685.00GOLG1150117P006850003.85 0.000.052.10014
685.00GOOG150117P00685000100.00 0.00114.20116.2012
690.00GOLG1150117P006900003.91 0.00N/A2.150100
690.00GOOG150117P00690000104.50 0.00119.00121.0012
690.00GOOG7150117P0069000029.80 0.00N/AN/A042
695.00GOLG1150117P006950000.60 0.00N/A2.20112
695.00GOOG150117P00695000122.30 0.00123.80125.8012
700.00GOLG1150117P007000000.50 0.000.252.201655
700.00GOOG150117P00700000171.60 0.00128.60130.601010
700.00GOOG7150117P007000002.05 0.00N/AN/A2056
705.00GOLG1150117P007050002.80 0.00N/A2.20226
705.00GOOG150117P00705000131.30 0.00133.50135.2011
710.00GOLG1150117P007100001.00 0.00N/A2.305262
710.00GOOG7150117P0071000016.65 0.00N/AN/A038
715.00GOLG1150117P007150001.15 0.00N/A2.40111
715.00GOOG150117P00715000161.90 0.00143.30145.0011
720.00GOLG1150117P007200001.10 0.00N/A2.301379
720.00GOOG7150117P0072000046.40 0.00N/AN/A034
725.00GOLG1150117P007250002.33 0.00N/A4.803558
730.00GOLG1150117P007300001.00 0.00N/A2.352123
730.00GOOG7150117P007300004.30 0.00N/AN/A1051
735.00GOLG1150117P007350007.40 0.00N/A2.45131
735.00GOOG7150117P0073500037.61 0.00N/AN/A014
740.00GOLG1150117P007400001.00 0.00N/A2.451145
740.00GOOG7150117P0074000039.00 0.00N/AN/A011
745.00GOLG1150117P007450002.24 0.00N/A2.001178
745.00GOOG7150117P0074500020.60 0.00N/AN/A036
750.00GOLG1150117P007500001.57 0.000.252.452819
750.00GOOG150117P00750000221.30 0.00178.00180.1011
750.00GOOG7150117P0075000011.50 0.00N/AN/A078
755.00GOLG1150117P007550004.00 0.00N/A2.502102
755.00GOOG7150117P0075500047.00 0.00N/AN/A08
760.00GOLG1150117P007600002.18 0.00N/A2.453516
760.00GOOG150117P00760000192.00 0.00188.00189.7011
760.00GOOG7150117P007600004.20 0.00N/AN/A325
765.00GOLG1150117P007650008.00 0.00N/A2.601108
765.00GOOG7150117P0076500010.50 0.00N/AN/A021
770.00GOLG1150117P007700008.30 0.00N/A3.801951
770.00GOOG150117P00770000200.90Up 5.10198.00200.00223
770.00GOOG7150117P0077000021.00 0.00N/AN/A060
775.00GOLG1150117P007750001.50 0.00N/A2.701328
775.00GOOG150117P00775000205.90Up 3.70203.00205.00815
775.00GOOG7150117P0077500018.00 0.00N/AN/A015
780.00GOLG1150117P007800001.10 0.00N/A3.806295
780.00GOOG150117P00780000205.80 0.00208.00210.00919
780.00GOOG7150117P0078000023.00 0.00N/AN/A016
785.00GOLG1150117P007850004.90 0.00N/A4.804317
785.00GOOG7150117P0078500031.90 0.00N/AN/A011
790.00GOLG1150117P007900001.25 0.00N/A4.802185
790.00GOOG7150117P0079000023.00 0.00N/AN/A014
795.00GOLG1150117P007950001.40Down 0.200.202.50579
795.00GOOG7150117P0079500029.00 0.00N/AN/A016
800.00GOLG1150117P008000001.65 0.000.052.1021,599
800.00GOOG7150117P0080000011.50 0.00N/AN/A5785
805.00GOLG1150117P008050006.10 0.00N/A4.007223
805.00GOOG7150117P0080500030.30 0.00N/AN/A06
810.00GOLG1150117P008100001.75 0.000.302.806142
815.00GOLG1150117P008150001.60 0.000.204.40278
815.00GOOG7150117P0081500030.50 0.00N/AN/A011
820.00GOLG1150117P008200002.00 0.000.602.755099
825.00GOLG1150117P008250001.75 0.000.553.10136
825.00GOOG7150117P0082500011.00 0.00N/AN/A021
830.00GOLG1150117P008300001.50 0.000.604.704111
830.00GOOG7150117P0083000075.00 0.00N/AN/A051
835.00GOLG1150117P008350004.24 0.000.204.80119
835.00GOOG150117P0083500017.60Up 8.20N/AN/A423
835.00GOOG7150117P0083500037.70 0.00N/AN/A07
840.00GOLG1150117P008400003.80 0.000.604.801147
840.00GOOG7150117P008400009.30 0.00N/AN/A220
845.00GOLG1150117P008450002.54 0.001.053.30227
845.00GOOG150117P0084500019.00 0.00N/AN/A038
850.00GOLG1150117P008500002.00 0.001.453.5011,309
850.00GOOG7150117P0085000013.50 0.00N/AN/A3268
855.00GOLG1150117P008550005.00 0.001.353.50128
855.00GOOG150117P008550009.60 0.00N/AN/A129
855.00GOOG7150117P0085500032.08 0.00N/AN/A01
860.00GOLG1150117P008600005.36 0.001.354.001266
860.00GOOG7150117P0086000048.45 0.00N/AN/A042
865.00GOLG1150117P0086500019.00 0.000.904.70046
865.00GOOG150117P0086500019.00 0.00N/AN/A148
865.00GOOG7150117P0086500043.70 0.00N/AN/A010
870.00GOLG1150117P0087000021.30 0.001.104.802238
870.00GOOG150117P0087000020.40 0.00N/AN/A16243
870.00GOOG7150117P0087000032.50 0.00N/AN/A023
875.00GOLG1150117P008750004.87 0.001.454.102147
875.00GOOG150117P0087500020.80 0.00N/AN/A1180
875.00GOOG7150117P0087500044.00 0.00N/AN/A022
880.00GOLG1150117P008800006.09 0.001.754.501187
880.00GOOG150117P0088000017.00 0.00N/AN/A2196
880.00GOOG7150117P0088000021.20 0.00N/AN/A042
885.00GOLG1150117P008850006.20 0.002.004.501118
885.00GOOG150117P0088500020.10 0.00N/AN/A1156
885.00GOOG7150117P0088500041.30 0.00N/AN/A017
890.00GOLG1150117P008900006.30 0.002.054.90186
890.00GOOG150117P0089000025.10 0.00N/AN/A6108
890.00GOOG7150117P0089000037.40 0.00N/AN/A016
895.00GOLG1150117P008950007.00 0.002.255.202111
895.00GOOG150117P0089500025.70 0.00N/AN/A15129
895.00GOOG7150117P0089500041.90 0.00N/AN/A035
900.00GOLG1150117P009000003.80 0.002.454.40201,700
900.00GOOG150117P0090000019.29 0.00N/AN/A41,886
900.00GOOG7150117P0090000022.50 0.00N/AN/A166
905.00GOLG1150117P009050003.80 0.002.905.50837
905.00GOOG150117P0090500025.00 0.00N/AN/A153
905.00GOOG7150117P0090500042.50 0.00N/AN/A010
910.00GOLG1150117P009100005.20 0.003.005.5010124
910.00GOOG150117P0091000023.90 0.00N/AN/A2145
910.00GOOG7150117P0091000046.00 0.00N/AN/A073
915.00GOLG1150117P0091500014.50 0.003.006.10141
915.00GOOG150117P0091500025.30 0.00N/AN/A139
915.00GOOG7150117P0091500047.50 0.00N/AN/A04
920.00GOLG1150117P009200004.50 0.004.006.001649
920.00GOOG150117P0092000024.00 0.00N/AN/A4662
920.00GOOG7150117P0092000022.80 0.00N/AN/A074
925.00GOLG1150117P009250005.40 0.003.506.20131
925.00GOOG150117P0092500027.10 0.00N/AN/A140
925.00GOOG7150117P0092500030.30 0.00N/AN/A03
930.00GOLG1150117P009300009.80 0.003.407.101125
930.00GOOG150117P0093000026.00 0.00N/AN/A63129
930.00GOOG7150117P0093000031.30 0.00N/AN/A0119
935.00GOLG1150117P0093500010.00 0.003.707.40119
935.00GOOG150117P0093500029.00 0.00N/AN/A120
935.00GOOG7150117P0093500032.30 0.00N/AN/A09
940.00GOLG1150117P0094000010.70 0.004.207.80137
940.00GOOG150117P0094000030.50 0.00N/AN/A239
940.00GOOG7150117P0094000033.40 0.00N/AN/A018
945.00GOLG1150117P0094500037.70 0.004.108.20118
945.00GOOG150117P0094500031.00 0.00N/AN/A117
945.00GOOG7150117P0094500034.50 0.00N/AN/A04
950.00GOLG1150117P009500007.99 0.005.508.001567
950.00GOOG150117P0095000030.70 0.00N/AN/A1603
950.00GOOG7150117P0095000033.40 0.00N/AN/A533
955.00GOLG1150117P009550008.00 0.005.808.40117
955.00GOOG150117P0095500033.00 0.00N/AN/A116
955.00GOOG7150117P0095500036.70 0.00N/AN/A09
960.00GOLG1150117P009600006.10 0.006.108.901135
960.00GOOG150117P0096000040.00 0.00N/AN/A2136
960.00GOOG7150117P0096000035.00 0.00N/AN/A136
965.00GOLG1150117P009650006.40 0.006.509.50129
965.00GOOG150117P0096500033.20 0.00N/AN/A131
965.00GOOG7150117P0096500039.10 0.00N/AN/A03
970.00GOLG1150117P0097000014.40 0.006.5010.301110
970.00GOOG150117P0097000037.80 0.00N/AN/A3122
970.00GOOG7150117P0097000030.40 0.00N/AN/A274
975.00GOLG1150117P0097500013.12 0.007.7010.40529
975.00GOOG150117P0097500034.80 0.00N/AN/A132
975.00GOOG7150117P0097500036.00 0.00N/AN/A413
980.00GOLG1150117P009800009.20 0.008.2011.10877
980.00GOOG150117P0098000036.10 0.00N/AN/A290
980.00GOOG7150117P0098000048.90 0.00N/AN/A16
985.00GOLG1150117P009850008.00 0.008.8011.40129
985.00GOOG150117P0098500042.70 0.00N/AN/A227
985.00GOOG7150117P0098500036.90 0.00N/AN/A07
990.00GOLG1150117P0099000010.00 0.009.3012.00148
990.00GOOG150117P0099000038.80 0.00N/AN/A468
990.00GOOG7150117P0099000037.10 0.00N/AN/A034
995.00GOLG1150117P0099500018.00 0.0010.0012.70155
995.00GOOG150117P0099500050.40 0.00N/AN/A266
995.00GOOG7150117P0099500040.00 0.00N/AN/A037
1,000.00GOLG1150117P0100000011.00 0.0010.5013.702664
1,000.00GOOG150117P0100000042.30 0.00N/AN/A56970
1,000.00GOOG7150117P0100000041.27 0.00N/AN/A157
1,010.00GOLG1150117P0101000012.30 0.0012.0014.801188
1,010.00GOOG150117P0101000049.31 0.00N/AN/A1210
1,010.00GOOG7150117P0101000046.80 0.00N/AN/A018
1,020.00GOLG1150117P0102000012.00 0.0013.5016.60169
1,020.00GOOG150117P0102000047.50 0.00N/AN/A289
1,020.00GOOG7150117P0102000063.00 0.00N/AN/A231
1,030.00GOLG1150117P0103000017.42 0.0015.1018.402217
1,030.00GOOG150117P0103000050.70 0.00N/AN/A21242
1,030.00GOOG7150117P0103000055.20 0.00N/AN/A222
1,040.00GOLG1150117P0104000023.62 0.0016.9020.305121
1,040.00GOOG150117P0104000054.10 0.00N/AN/A12134
1,040.00GOOG7150117P0104000060.40 0.00N/AN/A0105
1,050.00GOLG1150117P0105000020.95 0.0019.5022.3021,187
1,050.00GOOG150117P0105000058.50 0.00N/AN/A111,283
1,050.00GOOG7150117P0105000066.30 0.00N/AN/A126
1,060.00GOLG1150117P0106000024.30 0.0022.0024.7010150
1,060.00GOOG150117P0106000059.12 0.00N/AN/A1189
1,060.00GOOG7150117P0106000043.40 0.00N/AN/A3125
1,070.00GOLG1150117P0107000039.71 0.0024.6027.203156
1,070.00GOOG150117P0107000067.80 0.00N/AN/A5165
1,070.00GOOG7150117P0107000067.00 0.00N/AN/A272
1,080.00GOLG1150117P0108000024.50 0.0026.7029.902219
1,080.00GOOG150117P0108000069.20 0.00N/AN/A22217
1,080.00GOOG7150117P0108000057.90 0.00N/AN/A017
1,090.00GOLG1150117P0109000026.30 0.0029.8032.902181
1,090.00GOOG150117P0109000073.70 0.00N/AN/A4189
1,090.00GOOG7150117P0109000077.60 0.00N/AN/A133
1,100.00GOLG1150117P0110000031.90 0.0033.6036.1012564
1,100.00GOOG150117P0110000080.80 0.00N/AN/A9530
1,100.00GOOG7150117P0110000078.65 0.00N/AN/A60185
1,110.00GOLG1150117P0111000033.96 0.0036.4039.50175
1,110.00GOOG150117P0111000084.00 0.00N/AN/A397
1,110.00GOOG7150117P0111000086.21 0.00N/AN/A141
1,120.00GOLG1150117P0112000056.00 0.0040.3043.501208
1,120.00GOOG150117P0112000088.58 0.00N/AN/A1217
1,120.00GOOG7150117P0112000097.50 0.00N/AN/A474
1,130.00GOLG1150117P0113000039.80 0.0044.5047.303176
1,130.00GOOG150117P0113000093.80 0.00N/AN/A1182
1,130.00GOOG7150117P0113000099.00 0.00N/AN/A159
1,140.00GOLG1150117P0114000044.80 0.0049.0051.802124
1,140.00GOOG150117P01140000105.10 0.00N/AN/A4122
1,140.00GOOG7150117P01140000110.20 0.00N/AN/A1843
1,150.00GOLG1150117P0115000047.90 0.0052.9056.201391
1,150.00GOOG150117P01150000104.00 0.00N/AN/A2504
1,150.00GOOG7150117P01150000104.30 0.00N/AN/A481
1,160.00GOLG1150117P0116000079.40 0.0058.3061.00562
1,160.00GOOG150117P01160000124.00 0.00N/AN/A173
1,160.00GOOG7150117P01160000108.10 0.00N/AN/A440
1,170.00GOLG1150117P0117000064.30 0.0063.6066.407281
1,170.00GOOG150117P01170000121.90 0.00N/AN/A1266
1,170.00GOOG7150117P01170000115.40 0.00N/AN/A176
1,180.00GOLG1150117P0118000066.00 0.0068.6071.8011207
1,180.00GOOG150117P01180000126.00 0.00N/AN/A2186
1,180.00GOOG7150117P01180000117.70 0.00N/AN/A125
1,190.00GOLG1150117P0119000060.22 0.0075.1077.401131
1,190.00GOOG150117P01190000129.60 0.00N/AN/A5143
1,190.00GOOG7150117P01190000124.30 0.00N/AN/A359
1,200.00GOLG1150117P0120000084.30 0.0080.7083.6012,810
1,200.00GOOG150117P01200000131.00 0.00N/AN/A272,886
1,200.00GOOG7150117P01200000152.40 0.00N/AN/A267
1,210.00GOLG1150117P0121000070.50 0.0086.6089.80141
1,210.00GOOG150117P01210000102.60 0.00N/AN/A240
1,210.00GOOG7150117P01210000157.30 0.00N/AN/A137
1,220.00GOLG1150117P0122000091.50 0.0093.2096.701153
1,220.00GOOG150117P01220000151.05 0.00N/AN/A262
1,220.00GOOG7150117P01220000146.20 0.00N/AN/A460
1,230.00GOLG1150117P01230000160.05 0.00100.10103.50219
1,230.00GOOG150117P01230000170.00 0.00N/AN/A1026
1,230.00GOOG7150117P01230000174.00 0.00N/AN/A131
1,240.00GOLG1150117P01240000106.00 0.00107.30110.805148
1,240.00GOOG150117P01240000167.40 0.00N/AN/A2130
1,240.00GOOG7150117P01240000154.40 0.00N/AN/A640
1,250.00GOLG1150117P01250000105.10 0.00114.60118.103223
1,250.00GOOG150117P01250000153.90 0.00N/AN/A7245
1,250.00GOOG7150117P01250000165.10 0.00N/AN/A1053
1,260.00GOLG1150117P01260000136.60 0.00122.30125.802268
1,260.00GOOG150117P01260000170.30 0.00N/AN/A798
1,260.00GOOG7150117P01260000195.20 0.00N/AN/A1119
1,270.00GOLG1150117P01270000112.50 0.00130.30133.60226
1,270.00GOOG150117P01270000175.80 0.00N/AN/A017
1,270.00GOOG7150117P01270000177.80 0.00N/AN/A530
1,280.00GOLG1150117P01280000189.70 0.00138.00141.707228
1,280.00GOOG150117P01280000135.30 0.00N/AN/A200224
1,280.00GOOG7150117P01280000179.60 0.00N/AN/A430
1,290.00GOLG1150117P01290000157.00 0.00146.50150.00527
1,290.00GOOG150117P01290000180.80 0.00N/AN/A825
1,290.00GOOG7150117P01290000213.80 0.00N/AN/A132
1,300.00GOLG1150117P01300000159.60Up 1.70155.00158.602683
1,300.00GOOG150117P01300000204.80 0.00N/AN/A3689
1,300.00GOOG7150117P01300000198.90 0.00N/AN/A560
1,310.00GOLG1150117P01310000195.50 0.00163.40166.902213
1,310.00GOOG150117P01310000177.90 0.00N/AN/A1216
1,310.00GOOG7150117P01310000223.58 0.00N/AN/A256
1,320.00GOLG1150117P01320000263.10 0.00172.40176.10643
1,320.00GOOG150117P01320000229.40 0.00N/AN/A135
1,330.00GOLG1150117P01330000182.20 0.00181.30185.2035
1,330.00GOOG150117P01330000274.10 0.00N/AN/A03
1,340.00GOLG1150117P01340000179.44 0.00190.30193.6038
1,340.00GOOG150117P01340000189.60 0.00N/AN/A212
1,350.00GOLG1150117P01350000196.00 0.00199.60203.401031
1,350.00GOOG150117P01350000253.30 0.00N/AN/A117
1,350.00GOOG7150117P01350000227.20 0.00N/AN/A1111
1,360.00GOLG1150117P01360000291.30 0.00208.80212.601015
1,360.00GOOG150117P01360000258.90 0.00N/AN/A124
1,370.00GOLG1150117P01370000285.90 0.00218.20222.00629
1,370.00GOOG150117P01370000197.20 0.00N/AN/A233
1,380.00GOLG1150117P01380000229.16 0.00227.60231.50112
1,380.00GOOG150117P01380000218.20 0.00N/AN/A112
1,390.00GOLG1150117P01390000215.80 0.00237.10240.9004
1,390.00GOOG150117P01390000215.80 0.00N/AN/A14
1,400.00GOLG1150117P01400000224.70 0.00246.70250.40126
1,400.00GOOG150117P01400000291.50 0.00N/AN/A126
1,400.00GOOG7150117P01400000261.00 0.00N/AN/A3838
1,410.00GOLG1150117P01410000225.80 0.00256.30260.2003
1,410.00GOOG150117P01410000225.80 0.00N/AN/A33
1,420.00GOLG1150117P01420000311.10 0.00266.00269.90014
1,420.00GOOG150117P01420000311.10 0.00N/AN/A114
1,430.00GOLG1150117P01430000243.60 0.00275.80279.60121
1,430.00GOOG150117P01430000319.10 0.00N/AN/A112
1,440.00GOLG1150117P01440000296.10 0.00285.50289.40118
1,440.00GOOG150117P01440000329.40 0.00N/AN/A115
1,450.00GOLG1150117P01450000305.60 0.00295.40299.20113
1,450.00GOOG150117P01450000261.70 0.00N/AN/A1011
1,460.00GOLG1150117P01460000341.10 0.00305.10309.1008
1,460.00GOOG150117P01460000341.10 0.00N/AN/A18
1,470.00GOLG1150117P01470000324.80 0.00315.10318.9017
1,470.00GOOG150117P01470000356.60 0.00N/AN/A25
1,480.00GOLG1150117P01480000334.30 0.00325.00328.80115
1,480.00GOOG150117P01480000368.50 0.00N/AN/A17
1,490.00GOLG1150117P01490000371.10 0.00334.90338.70413
1,490.00GOOG150117P01490000352.90 0.00N/AN/A011
1,500.00GOLG1150117P01500000426.10 0.00344.80348.5017
1,500.00GOOG150117P01500000316.80 0.00N/AN/A326
1,500.00GOOG7150117P01500000387.90 0.00N/AN/A2144
1,510.00GOLG1150117P01510000411.70 0.00354.80358.50138
1,510.00GOOG150117P01510000327.80 0.00N/AN/A4438
1,520.00GOLG1150117P01520000422.60 0.00364.80368.5031
1,520.00GOOG150117P01520000342.80 0.00N/AN/A12
1,530.00GOLG1150117P01530000383.10 0.00374.80378.6011
1,530.00GOOG150117P01530000323.30 0.00N/AN/A11
1,540.00GOLG1150117P01540000392.90 0.00384.80388.6012
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 0.00434.50438.6011
1,590.00GOOG150117P01590000435.51 0.00N/AN/A406
1,600.00GOLG1150117P01600000534.00 0.00444.80448.6013
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.