Dow Up0.08% Nasdaq Up0.03%

Google Inc. (GOOG)

-NasdaqGS
573.72 Down 4.14(0.72%) 2:35PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | 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 0.00303.60307.0011
280.00GOOG150117C00280000247.70 0.00293.30297.0023
285.00GOOG150117C00285000222.30 0.00288.20292.1016
290.00GOOG150117C00290000298.30 0.00283.60287.2025
295.00GOOG150117C00295000293.30 0.00278.40282.1013
300.00GOOG150117C00300000262.00 0.00273.40277.102155
305.00GOOG150117C00305000260.90 0.00268.40272.1050104
310.00GOOG150117C00310000255.94 0.00263.50267.105054
315.00GOOG150117C00315000273.40 0.00258.40262.1047
320.00GOLG1150117C00320000864.50 0.00838.50842.10148
320.00GOOG150117C00320000209.80 0.00253.50257.1013
325.00GOOG150117C00325000263.40 0.00248.40252.2024
330.00GOOG150117C00330000245.50Down 4.70244.30246.903838
340.00GOLG1150117C00340000844.60 0.00818.30822.20140
340.00GOOG150117C00340000188.60 0.00233.40237.2011
350.00GOLG1150117C00350000840.00 0.00808.60812.10014
350.00GOOG150117C00350000166.70 0.00223.40227.4011
360.00GOLG1150117C00360000738.10 0.00798.30802.10221
370.00GOLG1150117C00370000732.40 0.00788.60792.40213
380.00GOLG1150117C00380000673.40 0.00778.40782.401125
380.00GOOG150117C00380000154.00 0.00193.80197.5011
385.00GOOG150117C00385000149.40 0.00189.20192.6011
390.00GOLG1150117C00390000663.50 0.00768.50772.20113
395.00GOOG150117C00395000132.00 0.00179.60182.7021
400.00GOLG1150117C00400000773.11 0.00758.50762.20315
400.00GOOG150117C00400000185.00 0.00175.30176.403123
410.00GOLG1150117C00410000669.30 0.00748.60752.2017
410.00GOOG150117C00410000109.78 0.00165.40166.605051
415.00GOOG150117C00415000172.20 0.00160.50161.701048
420.00GOLG1150117C00420000679.00 0.00738.30742.2012
420.00GOOG150117C00420000156.24 0.00155.60156.801109
425.00GOOG150117C00425000150.53 0.00150.70151.9014
430.00GOLG1150117C00430000611.40 0.00728.40732.20023
430.00GOOG150117C00430000159.60 0.00145.90147.1016
435.00GOOG150117C00435000117.70 0.00141.00142.20114
440.00GOLG1150117C00440000634.40 0.00718.70722.3015
440.00GOOG150117C00440000115.00 0.00136.20137.40216
445.00GOOG150117C00445000140.88 0.00131.40132.50112
450.00GOLG1150117C00450000603.90 0.00708.60712.301146
450.00GOOG150117C00450000129.40 0.00126.60127.70238
455.00GOOG150117C00455000132.00 0.00121.80122.90121
460.00GOLG1150117C00460000639.40 0.00698.40702.20310
460.00GOOG150117C00460000126.50 0.00117.10118.30238
465.00GOOG150117C00465000106.70 0.00112.40113.60210
470.00GOLG1150117C00470000634.60 0.00688.70692.40122
470.00GOOG150117C00470000107.40 0.00107.70108.80121
475.00GOOG150117C00475000116.40 0.00103.10104.2018
480.00GOLG1150117C00480000645.20 0.00678.70682.40016
480.00GOOG150117C00480000102.00 0.0098.5099.60144
485.00GOOG150117C0048500091.00 0.0094.0095.10121
490.00GOLG1150117C00490000617.70 0.00668.50672.30015
490.00GOOG150117C00490000102.70 0.0089.5090.70137
495.00GOOG150117C0049500089.50 0.0085.2086.30122
500.00GOLG1150117C00500000633.50 0.00658.80662.401109
500.00GOOG150117C0050000084.00 0.0080.9081.904548
505.00GOOG150117C0050500091.70 0.0076.6077.70151
510.00GOLG1150117C00510000688.70 0.00648.80652.40132
510.00GOOG150117C0051000080.30 0.0072.4073.50155
515.00GOLG1150117C00515000602.20 0.00643.80647.5025
515.00GOOG150117C0051500067.80 0.0068.3069.50140
520.00GOLG1150117C00520000558.80 0.00638.80642.50128
520.00GOOG150117C0052000072.80 0.0064.4065.502157
525.00GOLG1150117C00525000578.00 0.00633.70637.7022
525.00GOOG150117C0052500069.10 0.0060.5061.6011330
530.00GOLG1150117C00530000619.60 0.00628.80632.40040
530.00GOOG150117C0053000058.70Down 2.1056.7057.7016418
535.00GOLG1150117C00535000607.20 0.00623.60627.50012
535.00GOOG150117C0053500054.91Down 7.5953.1054.00492
540.00GOLG1150117C00540000544.50 0.00618.90622.801023
540.00GOOG150117C0054000049.85Down 2.5649.6050.4018361
545.00GOLG1150117C00545000539.60 0.00613.70617.5011
545.00GOOG150117C0054500048.73 0.0046.1047.001265
550.00GOLG1150117C00550000529.50 0.00608.90612.70165
550.00GOOG150117C0055000044.00Down 1.0042.8043.70571,085
555.00GOLG1150117C00555000529.70 0.00603.80607.5014
555.00GOOG150117C0055500042.30 0.0039.6040.503107
560.00GOLG1150117C00560000484.60 0.00598.90602.40320
560.00GOOG150117C0056000038.00Down 1.4036.6037.405166
565.00GOLG1150117C00565000538.50 0.00593.90597.6025
565.00GOOG150117C0056500034.20Down 3.7033.7034.507100
570.00GOLG1150117C00570000508.00 0.00588.90592.50415
570.00GOOG150117C0057000032.00Down 2.0031.0031.7012549
575.00GOLG1150117C00575000524.60 0.00583.90587.90414
575.00GOOG150117C0057500028.75Down 2.3128.3028.7068471
580.00GOLG1150117C00580000543.20 0.00578.80582.5026
580.00GOOG150117C0058000026.00Down 2.0025.9026.3063563
585.00GOLG1150117C00585000500.20 0.00573.80577.6018
585.00GOOG150117C0058500024.40Down 4.9023.6024.301171
590.00GOLG1150117C00590000585.80 0.00569.00572.701106
590.00GOOG150117C0059000022.20Down 2.7021.4022.002325
595.00GOLG1150117C00595000498.30 0.00563.70567.7067
595.00GOOG150117C0059500021.00 0.0019.4019.8048227
600.00GOLG1150117C00600000577.87 0.00559.00562.70289
600.00GOOG150117C0060000017.80Down 1.5017.6018.10293,952
605.00GOLG1150117C00605000525.90 0.00554.00558.0013
605.00GOOG150117C0060500017.80 0.0015.8016.301264
610.00GOLG1150117C00610000493.00 0.00549.00552.90143
610.00GOOG150117C0061000015.50 0.0014.2014.7051,186
615.00GOLG1150117C00615000455.20 0.00544.00547.7024
615.00GOOG150117C0061500013.41Down 0.6912.8013.203295
620.00GOLG1150117C00620000503.90 0.00538.80542.70222
620.00GOOG150117C0062000013.70 0.0011.5011.901148
625.00GOLG1150117C00625000510.50 0.00534.10537.7023
625.00GOOG150117C0062500010.80Down 0.6010.2010.60691
630.00GOLG1150117C00630000473.00 0.00529.00532.90113
630.00GOOG150117C0063000012.20 0.009.109.502624
630.00GOOG7150117C00630000484.80 0.00N/AN/A237
635.00GOLG1150117C00635000444.00 0.00524.10527.8023
635.00GOOG150117C006350009.50 0.008.108.501159
640.00GOLG1150117C00640000492.00 0.00519.00522.80124
640.00GOOG150117C006400007.80Down 0.707.207.601114
640.00GOOG7150117C00640000478.60 0.00N/AN/A148
645.00GOLG1150117C00645000461.40 0.00513.80517.9035
645.00GOOG150117C006450007.50Down 0.106.406.80146
650.00GOLG1150117C00650000536.00 0.00509.10512.907219
650.00GOOG150117C006500006.30 0.005.706.1012268
650.00GOOG7150117C00650000469.00 0.00N/AN/A130
655.00GOLG1150117C00655000413.00 0.00504.20507.90114
655.00GOOG150117C006550007.80 0.005.105.40140
660.00GOLG1150117C00660000537.10 0.00499.30502.9021523
660.00GOOG150117C006600004.80 0.004.504.801148
660.00GOOG7150117C00660000525.20 0.00N/AN/A019
665.00GOLG1150117C00665000402.90 0.00494.10497.90316
665.00GOOG150117C006650007.00 0.004.004.301132
670.00GOLG1150117C00670000357.49 0.00489.30492.902122
670.00GOOG150117C006700005.00 0.003.603.908104
670.00GOOG7150117C00670000515.40 0.00N/AN/A022
675.00GOLG1150117C00675000450.70 0.00484.10487.9027
675.00GOOG150117C006750003.88 0.003.103.4011,320
680.00GOLG1150117C00680000388.60 0.00479.40483.20423
680.00GOOG150117C006800003.28 0.002.853.10145
680.00GOOG7150117C00680000459.00 0.00N/AN/A225
685.00GOLG1150117C00685000415.50 0.00474.10478.1001
685.00GOOG150117C006850002.99 0.002.552.752132
690.00GOLG1150117C00690000379.10 0.00469.50473.10438
690.00GOOG150117C006900002.55 0.002.252.50428
690.00GOOG7150117C00690000499.00 0.00N/AN/A013
695.00GOLG1150117C00695000493.80 0.00464.40468.1011
695.00GOOG150117C006950003.50 0.002.002.20132
700.00GOLG1150117C00700000481.00 0.00459.40463.203216
700.00GOOG150117C007000002.10Down 0.201.802.0042,252
700.00GOOG7150117C00700000439.80 0.00N/AN/A237
705.00GOLG1150117C00705000408.80 0.00454.60458.1001
705.00GOOG150117C007050001.95 0.001.601.80433
710.00GOLG1150117C00710000421.17 0.00449.30453.20073
710.00GOOG150117C007100001.50Down 0.651.451.655014
710.00GOOG7150117C00710000476.60 0.00N/AN/A023
715.00GOLG1150117C00715000385.70 0.00444.70448.1011
715.00GOOG150117C007150001.15Down 1.101.201.45423
715.00GOOG7150117C00715000450.90 0.00N/AN/A01
720.00GOLG1150117C00720000450.00 0.00439.50443.305168
720.00GOOG150117C007200001.30 0.001.151.35215
720.00GOOG7150117C00720000415.80 0.00N/AN/A1044
725.00GOLG1150117C00725000406.90 0.00434.40438.2024
725.00GOOG150117C007250001.95 0.000.951.25128
730.00GOLG1150117C00730000373.70 0.00429.70433.304116
730.00GOOG150117C007300001.75 0.000.801.20124
730.00GOOG7150117C00730000422.40 0.00N/AN/A427
735.00GOOG150117C007350002.40 0.000.701.10710
735.00GOOG7150117C00735000455.30 0.00N/AN/A022
740.00GOLG1150117C00740000442.60 0.00419.70423.308173
740.00GOOG150117C007400002.00 0.000.701.00114
740.00GOOG7150117C00740000450.70 0.00N/AN/A028
745.00GOLG1150117C00745000450.30 0.00414.90418.40121
745.00GOOG150117C007450002.10 0.000.550.95817
745.00GOOG7150117C00745000387.90 0.00N/AN/A039
750.00GOLG1150117C00750000433.80 0.00409.70413.603151
750.00GOOG150117C007500001.15 0.000.550.852166
750.00GOOG7150117C00750000390.00 0.00N/AN/A251
755.00GOLG1150117C00755000449.60 0.00404.60408.60317
755.00GOOG150117C007550001.20 0.000.450.80216
755.00GOOG7150117C00755000412.20 0.00N/AN/A110
760.00GOLG1150117C00760000400.90 0.00399.80403.607328
760.00GOOG150117C007600001.25 0.000.450.7579
760.00GOOG7150117C00760000403.00 0.00N/AN/A131
765.00GOLG1150117C00765000384.60 0.00394.90398.60317
765.00GOOG150117C007650000.85 0.000.400.70535307
765.00GOOG7150117C00765000423.90 0.00N/AN/A033
770.00GOLG1150117C00770000379.70 0.00389.90393.703137
770.00GOOG150117C007700000.95 0.000.350.65711
770.00GOOG7150117C00770000398.20 0.00N/AN/A113
775.00GOLG1150117C00775000374.80 0.00385.10388.70211
775.00GOOG150117C007750000.70 0.000.300.65110
775.00GOOG7150117C00775000318.00 0.00N/AN/A047
780.00GOLG1150117C00780000410.10 0.00380.00383.701100
780.00GOOG150117C007800000.85 0.000.300.6077
780.00GOOG7150117C00780000389.40 0.00N/AN/A137
785.00GOLG1150117C00785000392.80 0.00375.20378.8023
785.00GOOG150117C007850000.75 0.000.250.5555
785.00GOOG7150117C00785000382.20 0.00N/AN/A113
790.00GOLG1150117C00790000420.00 0.00370.00373.90083
790.00GOOG150117C007900000.70 0.000.250.55411
790.00GOOG7150117C00790000401.00 0.00N/AN/A031
795.00GOLG1150117C00795000394.00 0.00365.30368.90116
795.00GOOG150117C007950000.65 0.000.200.5022
795.00GOOG7150117C00795000341.80 0.00N/AN/A037
800.00GOLG1150117C00800000350.20 0.00360.10364.106987
800.00GOOG150117C008000000.40 0.000.200.50260
800.00GOOG7150117C00800000394.50 0.00N/AN/A178
805.00GOLG1150117C00805000385.00 0.00355.50359.00117
805.00GOOG150117C008050001.80 0.000.200.45220
805.00GOOG7150117C00805000331.60 0.00N/AN/A036
810.00GOLG1150117C00810000381.30 0.00350.60354.104203
810.00GOOG150117C008100001.15 0.000.150.451293
810.00GOOG7150117C00810000288.70 0.00N/AN/A029
815.00GOLG1150117C00815000376.00 0.00345.50349.20114
815.00GOOG150117C008150001.75 0.000.150.401815
815.00GOOG7150117C00815000355.50 0.00N/AN/A114
820.00GOLG1150117C00820000371.10 0.00340.50344.101136
820.00GOOG150117C008200000.40 0.000.150.401187
820.00GOOG7150117C00820000315.87 0.00N/AN/A025
825.00GOLG1150117C00825000266.02 0.00335.80339.5049
825.00GOOG150117C008250001.75 0.000.150.35199
825.00GOOG7150117C00825000306.00 0.00N/AN/A08
830.00GOLG1150117C00830000353.10 0.00330.60334.50486
830.00GOOG150117C008300000.50 0.000.100.35185241
830.00GOOG7150117C00830000276.80 0.00N/AN/A035
835.00GOLG1150117C00835000222.06 0.00325.60329.70610
835.00GOOG150117C00835000262.80 0.00N/AN/A010
835.00GOOG7150117C00835000340.20 0.00N/AN/A010
840.00GOLG1150117C00840000295.99 0.00320.70324.805128
840.00GOOG7150117C00840000299.70 0.00N/AN/A1031
845.00GOLG1150117C00845000240.91 0.00316.00319.6017
845.00GOOG150117C00845000308.80 0.00N/AN/A04
845.00GOOG7150117C00845000276.20 0.00N/AN/A025
850.00GOLG1150117C00850000329.12 0.00311.30314.901455
850.00GOOG150117C008500000.15 0.000.100.351010
850.00GOOG7150117C00850000287.00 0.00N/AN/A130
855.00GOLG1150117C00855000338.40 0.00306.20309.90461
855.00GOOG150117C00855000292.90 0.00N/AN/A263
855.00GOOG7150117C00855000283.70 0.00N/AN/A328
860.00GOLG1150117C00860000286.00 0.00301.30305.001170
860.00GOOG7150117C00860000338.70 0.00N/AN/A027
865.00GOLG1150117C00865000284.70 0.00296.50300.101676
865.00GOOG150117C00865000312.76 0.00N/AN/A1677
865.00GOOG7150117C00865000312.00 0.00N/AN/A022
870.00GOLG1150117C00870000316.00 0.00291.60295.401229
870.00GOOG150117C00870000280.79 0.00N/AN/A16252
870.00GOOG7150117C00870000279.70 0.00N/AN/A139
875.00GOLG1150117C00875000314.70 0.00286.90290.50241
875.00GOOG150117C00875000278.40 0.00N/AN/A141
875.00GOOG7150117C00875000264.00 0.00N/AN/A022
880.00GOLG1150117C00880000314.10 0.00281.90285.802226
880.00GOOG150117C00880000275.00 0.00N/AN/A5241
880.00GOOG7150117C00880000307.90 0.00N/AN/A042
885.00GOLG1150117C00885000309.40 0.00277.10280.70243
885.00GOOG150117C00885000272.20 0.00N/AN/A942
885.00GOOG7150117C00885000281.61 0.00N/AN/A083
890.00GOLG1150117C00890000271.04 0.00272.20275.90255
890.00GOOG150117C00890000254.80 0.00N/AN/A167
890.00GOOG7150117C00890000251.60 0.00N/AN/A014
895.00GOLG1150117C00895000287.33 0.00267.40271.101112
895.00GOOG150117C00895000250.60 0.00N/AN/A1118
895.00GOOG7150117C00895000252.20 0.00N/AN/A1051
900.00GOLG1150117C00900000252.09 0.00262.60266.4011,354
900.00GOOG150117C00900000255.50 0.00N/AN/A11,676
900.00GOOG7150117C00900000260.00 0.00N/AN/A3461
905.00GOLG1150117C00905000222.90 0.00257.70261.70410
905.00GOOG150117C00905000238.60 0.00N/AN/A04
905.00GOOG7150117C00905000279.80 0.00N/AN/A2048
910.00GOLG1150117C00910000271.10 0.00253.10256.801268
910.00GOOG150117C00910000305.10 0.00N/AN/A1280
910.00GOOG7150117C00910000246.38 0.00N/AN/A580
915.00GOLG1150117C00915000240.10 0.00248.10252.20134
915.00GOOG150117C00915000263.60 0.00N/AN/A222
915.00GOOG7150117C00915000231.20 0.00N/AN/A140
920.00GOLG1150117C00920000288.52 0.00243.60247.4010645
920.00GOOG150117C00920000220.90 0.00N/AN/A1697
920.00GOOG7150117C00920000240.10 0.00N/AN/A154
925.00GOLG1150117C00925000280.60 0.00238.70242.60125
925.00GOOG150117C00925000250.50 0.00N/AN/A014
925.00GOOG7150117C00925000299.90 0.00N/AN/A1442
930.00GOLG1150117C00930000237.10 0.00234.10237.906113
930.00GOOG150117C00930000231.80 0.00N/AN/A92146
930.00GOOG7150117C00930000232.20 0.00N/AN/A122
935.00GOLG1150117C00935000164.80 0.00229.40233.20217
935.00GOOG150117C00935000246.30 0.00N/AN/A04
935.00GOOG7150117C00935000228.20 0.00N/AN/A117
940.00GOLG1150117C00940000251.65 0.00224.70228.605141
940.00GOOG150117C00940000248.80 0.00N/AN/A1170
940.00GOOG7150117C00940000223.90 0.00N/AN/A825
945.00GOLG1150117C00945000156.40 0.00220.20223.60111
945.00GOOG150117C00945000238.80 0.00N/AN/A16
945.00GOOG7150117C00945000251.80 0.00N/AN/A133
950.00GOLG1150117C00950000242.35 0.00215.40219.305202
950.00GOOG150117C00950000207.70 0.00N/AN/A10262
950.00GOOG7150117C00950000215.00 0.00N/AN/A1204
955.00GOLG1150117C00955000229.50 0.00211.00214.50121
955.00GOOG150117C00955000232.10 0.00N/AN/A510
955.00GOOG7150117C00955000208.00 0.00N/AN/A855
960.00GOLG1150117C00960000142.01 0.00206.40209.90196
960.00GOOG150117C00960000210.82 0.00N/AN/A1111
960.00GOOG7150117C00960000221.20 0.00N/AN/A016
965.00GOLG1150117C00965000115.50 0.00201.50205.40415
965.00GOOG150117C00965000197.57 0.00N/AN/A19
965.00GOOG7150117C00965000191.60 0.00N/AN/A120
970.00GOLG1150117C00970000199.90 0.00197.00200.80167
970.00GOOG150117C00970000196.00 0.00N/AN/A1070
970.00GOOG7150117C00970000226.60 0.00N/AN/A1048
975.00GOLG1150117C00975000195.60 0.00192.50196.30124
975.00GOOG150117C00975000255.60 0.00N/AN/A58
975.00GOOG7150117C00975000186.20 0.00N/AN/A420
980.00GOLG1150117C00980000206.80 0.00188.00191.602224
980.00GOOG150117C00980000268.90 0.00N/AN/A1234
980.00GOOG7150117C00980000222.30 0.00N/AN/A1046
985.00GOLG1150117C00985000169.00 0.00183.50187.20129
985.00GOOG150117C00985000208.70 0.00N/AN/A022
985.00GOOG7150117C00985000178.40 0.00N/AN/A1130
990.00GOLG1150117C00990000183.50 0.00179.00182.703144
990.00GOOG150117C00990000189.30 0.00N/AN/A2190
990.00GOOG7150117C00990000187.20 0.00N/AN/A130
995.00GOLG1150117C00995000119.90 0.00175.10178.20253
995.00GOOG150117C00995000172.00 0.00N/AN/A10948
995.00GOOG7150117C00995000203.80 0.00N/AN/A2236
1,000.00GOLG1150117C01000000174.00Down 5.00170.20173.901896
1,000.00GOOG150117C01000000173.80 0.00N/AN/A62,107
1,000.00GOOG7150117C01000000174.66 0.00N/AN/A21,041
1,010.00GOLG1150117C01010000176.30 0.00161.50165.201174
1,010.00GOOG150117C01010000172.00 0.00N/AN/A1220
1,010.00GOOG7150117C01010000172.00 0.00N/AN/A143
1,020.00GOLG1150117C01020000158.80 0.00153.00156.702600
1,020.00GOOG150117C01020000156.37 0.00N/AN/A1626
1,020.00GOOG7150117C01020000160.00 0.00N/AN/A139
1,030.00GOLG1150117C01030000166.90 0.00144.70148.402176
1,030.00GOOG150117C01030000149.93 0.00N/AN/A4192
1,030.00GOOG7150117C01030000179.40 0.00N/AN/A1072
1,040.00GOLG1150117C01040000158.00 0.00136.60140.505107
1,040.00GOOG150117C01040000151.40 0.00N/AN/A143171
1,040.00GOOG7150117C01040000148.20 0.00N/AN/A10112
1,050.00GOLG1150117C01050000124.69 0.00128.40132.201166
1,050.00GOOG150117C01050000144.40 0.00N/AN/A99285
1,050.00GOOG7150117C01050000138.50 0.00N/AN/A172
1,060.00GOLG1150117C01060000117.15 0.00120.90124.502121
1,060.00GOOG150117C01060000138.30 0.00N/AN/A297
1,060.00GOOG7150117C01060000137.00 0.00N/AN/A181
1,070.00GOLG1150117C01070000134.90 0.00113.40116.905218
1,070.00GOOG150117C01070000132.60 0.00N/AN/A15243
1,070.00GOOG7150117C01070000136.50 0.00N/AN/A126
1,080.00GOLG1150117C01080000107.40 0.00106.20109.602433
1,080.00GOOG150117C01080000124.83 0.00N/AN/A1663
1,080.00GOOG7150117C01080000130.80 0.00N/AN/A175
1,090.00GOLG1150117C01090000120.40 0.0099.40102.50191
1,090.00GOOG150117C01090000119.60 0.00N/AN/A156
1,090.00GOOG7150117C01090000125.20 0.00N/AN/A115
1,100.00GOLG1150117C0110000096.60Down 1.2092.6095.40121,951
1,100.00GOOG150117C01100000115.00 0.00N/AN/A11,179
1,100.00GOOG7150117C01100000117.00 0.00N/AN/A1234
1,110.00GOLG1150117C0111000095.50 0.0086.0088.8020172
1,110.00GOOG150117C01110000116.50 0.00N/AN/A2197
1,110.00GOOG7150117C01110000108.00 0.00N/AN/A1061
1,120.00GOLG1150117C01120000101.00 0.0079.7082.502224
1,120.00GOOG150117C01120000106.00 0.00N/AN/A1239
1,120.00GOOG7150117C01120000107.00 0.00N/AN/A140
1,130.00GOLG1150117C0113000087.00 0.0073.5076.402192
1,130.00GOOG150117C01130000100.48 0.00N/AN/A6168
1,130.00GOOG7150117C01130000102.11 0.00N/AN/A162
1,140.00GOLG1150117C0114000085.90 0.0067.6070.8052238
1,140.00GOOG150117C0114000095.40 0.00N/AN/A3221
1,140.00GOOG7150117C0114000090.20 0.00N/AN/A2156
1,150.00GOLG1150117C0115000070.75 0.0061.9065.3010763
1,150.00GOOG150117C0115000092.90 0.00N/AN/A133859
1,150.00GOOG7150117C0115000091.00 0.00N/AN/A264
1,160.00GOLG1150117C0116000076.00 0.0057.0060.102311
1,160.00GOOG150117C0116000089.10 0.00N/AN/A20344
1,160.00GOOG7150117C0116000086.04 0.00N/AN/A228
1,170.00GOLG1150117C0117000065.00 0.0052.1055.201121
1,170.00GOOG150117C0117000083.00 0.00N/AN/A1265
1,170.00GOOG7150117C0117000081.20 0.00N/AN/A1124
1,180.00GOLG1150117C0118000066.06 0.0047.7050.004219
1,180.00GOOG150117C0118000078.70 0.00N/AN/A1216
1,180.00GOOG7150117C0118000076.00 0.00N/AN/A1071
1,190.00GOLG1150117C0119000052.80 0.0043.0046.2011269
1,190.00GOOG150117C0119000074.00 0.00N/AN/A5289
1,190.00GOOG7150117C0119000075.10 0.00N/AN/A38
1,200.00GOLG1150117C0120000039.90Down 3.6539.0042.2075,004
1,200.00GOOG150117C0120000071.90 0.00N/AN/A85,308
1,200.00GOOG7150117C0120000068.00 0.00N/AN/A1748
1,210.00GOLG1150117C0121000045.50 0.0035.4038.301175
1,210.00GOOG150117C0121000066.00 0.00N/AN/A3205
1,210.00GOOG7150117C0121000087.80 0.00N/AN/A214
1,220.00GOLG1150117C0122000040.40 0.0032.0034.901139
1,220.00GOOG150117C0122000064.10 0.00N/AN/A10155
1,220.00GOOG7150117C0122000084.00 0.00N/AN/A160
1,230.00GOLG1150117C0123000038.30 0.0028.7031.701213
1,230.00GOOG150117C0123000061.00 0.00N/AN/A6255
1,230.00GOOG7150117C0123000057.00 0.00N/AN/A162
1,240.00GOLG1150117C0124000032.50 0.0025.4028.702255
1,240.00GOOG150117C0124000055.99 0.00N/AN/A3125
1,240.00GOOG7150117C0124000077.00 0.00N/AN/A149
1,250.00GOLG1150117C0125000025.40 0.0022.7026.1010936
1,250.00GOOG150117C0125000054.00 0.00N/AN/A481,186
1,250.00GOOG7150117C0125000052.40 0.00N/AN/A1132
1,260.00GOLG1150117C0126000030.80 0.0020.2023.402702
1,260.00GOOG150117C0126000049.18 0.00N/AN/A2707
1,260.00GOOG7150117C0126000049.70 0.00N/AN/A12135
1,270.00GOLG1150117C0127000019.20Down 5.8018.2021.305110
1,270.00GOOG150117C0127000047.50 0.00N/AN/A1103
1,270.00GOOG7150117C0127000048.00 0.00N/AN/A662
1,280.00GOLG1150117C0128000020.71 0.0016.8019.302228
1,280.00GOOG150117C0128000044.00 0.00N/AN/A1247
1,280.00GOOG7150117C0128000048.00 0.00N/AN/A150
1,290.00GOLG1150117C0129000015.30 0.0013.9017.502123
1,290.00GOOG150117C0129000050.00 0.00N/AN/A2164
1,290.00GOOG7150117C0129000057.10 0.00N/AN/A120
1,300.00GOLG1150117C0130000015.20 0.0012.3015.8013,367
1,300.00GOOG150117C0130000040.00 0.00N/AN/A332,875
1,300.00GOOG7150117C0130000038.40 0.00N/AN/A499
1,310.00GOLG1150117C0131000012.20Down 3.9010.7014.205207
1,310.00GOOG150117C0131000038.40 0.00N/AN/A3225
1,310.00GOOG7150117C0131000038.00 0.00N/AN/A2103
1,320.00GOLG1150117C0132000012.00 0.0010.0012.807260
1,320.00GOOG150117C0132000033.50 0.00N/AN/A8289
1,330.00GOLG1150117C0133000018.47 0.007.9011.601101
1,330.00GOOG150117C0133000035.56 0.00N/AN/A2121
1,340.00GOLG1150117C0134000020.08 0.006.8010.801173
1,340.00GOOG150117C0134000030.40 0.00N/AN/A1184
1,350.00GOLG1150117C013500008.00Down 2.906.809.7015518
1,350.00GOOG150117C0135000029.20 0.00N/AN/A101,028
1,350.00GOOG7150117C0135000028.50 0.00N/AN/A12
1,360.00GOLG1150117C013600009.60 0.006.008.701144
1,360.00GOOG150117C0136000028.90 0.00N/AN/A3143
1,370.00GOLG1150117C013700008.30 0.005.308.001238
1,370.00GOOG150117C0137000026.90 0.00N/AN/A2277
1,380.00GOLG1150117C013800008.70 0.004.507.20571
1,380.00GOOG150117C0138000026.00 0.00N/AN/A581
1,390.00GOLG1150117C013900003.80 0.003.007.00235
1,390.00GOOG150117C0139000026.22 0.00N/AN/A2046
1,400.00GOLG1150117C014000005.00 0.003.706.001652
1,400.00GOOG150117C0140000021.80 0.00N/AN/A10747
1,400.00GOOG7150117C0140000024.35 0.00N/AN/A56
1,410.00GOLG1150117C014100007.10 0.003.205.50133
1,410.00GOOG150117C0141000021.00 0.00N/AN/A358
1,420.00GOLG1150117C014200007.00 0.002.755.00154
1,420.00GOOG150117C0142000020.00 0.00N/AN/A161
1,430.00GOLG1150117C014300005.10 0.002.504.5019
1,430.00GOOG150117C0143000018.50 0.00N/AN/A110
1,440.00GOLG1150117C014400004.00 0.002.154.00131
1,440.00GOOG150117C0144000016.90 0.00N/AN/A232
1,450.00GOLG1150117C014500003.40 0.001.753.801227
1,450.00GOOG150117C0145000015.80 0.00N/AN/A2252
1,450.00GOOG7150117C0145000017.80 0.00N/AN/A01
1,460.00GOLG1150117C014600002.15Down 0.051.603.50113
1,460.00GOOG150117C0146000014.90 0.00N/AN/A213
1,470.00GOLG1150117C014700003.00 0.001.453.10110
1,470.00GOOG150117C0147000022.20 0.00N/AN/A210
1,480.00GOLG1150117C014800003.10 0.001.252.85128
1,480.00GOOG150117C0148000015.40 0.00N/AN/A442
1,490.00GOLG1150117C014900003.60 0.00N/A4.10117
1,490.00GOOG150117C0149000023.70 0.00N/AN/A316
1,500.00GOLG1150117C015000001.00 0.001.302.5010628
1,500.00GOOG150117C0150000012.28 0.00N/AN/A5743
1,500.00GOOG7150117C0150000013.20 0.00N/AN/A511
1,510.00GOLG1150117C015100002.10 0.00N/A2.301439
1,510.00GOOG150117C0151000011.65 0.00N/AN/A1433
1,520.00GOLG1150117C015200001.55 0.00N/A2.25134
1,520.00GOOG150117C0152000018.66 0.00N/AN/A121
1,530.00GOLG1150117C015300001.85 0.00N/A3.10113
1,530.00GOOG150117C0153000011.03 0.00N/AN/A29
1,540.00GOLG1150117C015400001.50 0.00N/A2.00138
1,540.00GOOG150117C015400009.81 0.00N/AN/A730
1,550.00GOLG1150117C015500001.00 0.00N/A1.90163
1,550.00GOOG150117C015500009.00 0.00N/AN/A464
1,560.00GOLG1150117C015600001.00 0.00N/A1.80131
1,560.00GOOG150117C015600008.48 0.00N/AN/A1029
1,570.00GOLG1150117C015700001.30 0.00N/A1.7516
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/A4.70137
1,590.00GOOG150117C0159000011.90 0.00N/AN/A131
1,600.00GOLG1150117C016000001.20Up 0.200.501.301461
1,600.00GOOG150117C016000007.80 0.00N/AN/A7580
1,610.00GOLG1150117C016100001.07 0.00N/A4.80139
1,610.00GOOG150117C016100005.91 0.00N/AN/A222
1,620.00GOLG1150117C016200000.87 0.00N/A4.80116
1,620.00GOOG150117C0162000011.80 0.00N/AN/A27
1,630.00GOLG1150117C016300000.80 0.00N/A4.80119
1,630.00GOOG150117C016300006.20 0.00N/AN/A115
1,640.00GOLG1150117C016400000.75 0.00N/A4.80156
1,640.00GOOG150117C016400009.10 0.00N/AN/A1034
1,650.00GOLG1150117C016500000.60 0.00N/A1.50444
1,650.00GOOG150117C016500006.10 0.00N/AN/A233
1,660.00GOLG1150117C016600000.45 0.00N/A1.50178
1,660.00GOOG150117C016600005.52 0.00N/AN/A330
1,670.00GOLG1150117C016700000.60 0.00N/A4.5048204
1,670.00GOOG150117C016700004.77 0.00N/AN/A79168
1,700.00GOLG1150117C017000000.50 0.00N/A1.851285
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/A0.351019
290.00GOOG150117P002900001.00 0.00N/A0.355252
295.00GOOG150117P002950001.15 0.00N/A0.401717
300.00GOOG150117P003000000.45 0.00N/A0.30115
305.00GOOG150117P003050000.60 0.00N/A0.301616
310.00GOOG150117P003100001.10 0.00N/A0.351021
315.00GOOG150117P003150000.60 0.00N/A0.351041
320.00GOLG1150117P003200000.05 0.00N/A0.2021,119
320.00GOOG150117P003200000.95 0.00N/A0.4011
325.00GOOG150117P003250000.50 0.000.050.35641
330.00GOOG150117P003300000.30 0.00N/A0.401325
340.00GOLG1150117P003400000.41 0.00N/A1.109233
340.00GOOG150117P003400000.60 0.000.050.45145145
345.00GOOG150117P003450000.40 0.000.100.401017
350.00GOLG1150117P003500000.45 0.00N/A1.1524285
350.00GOOG150117P003500000.60 0.000.100.45153
355.00GOOG150117P003550000.30 0.000.100.45534
360.00GOLG1150117P003600000.40 0.00N/A1.108120
360.00GOOG150117P003600000.80 0.000.150.451047
365.00GOOG150117P003650001.40 0.000.150.553239
370.00GOLG1150117P003700000.45 0.00N/A1.15352
370.00GOOG150117P003700001.45 0.000.200.553043
375.00GOOG150117P003750000.70 0.000.200.60150
380.00GOLG1150117P003800000.55 0.00N/A1.2030106
380.00GOOG150117P003800001.10 0.000.250.65564
385.00GOOG150117P003850001.00 0.000.350.60257
390.00GOLG1150117P003900000.05 0.00N/A1.152114
390.00GOOG150117P003900001.05 0.000.350.70159
395.00GOOG150117P003950002.35 0.000.350.752736
400.00GOLG1150117P004000000.05 0.00N/A0.902176
400.00GOOG150117P004000000.61 0.000.450.8010306
405.00GOOG150117P004050002.70 0.000.500.852559
410.00GOLG1150117P004100000.45 0.00N/A4.8035192
410.00GOOG150117P004100001.50 0.000.550.95236
415.00GOOG150117P004150001.05 0.000.651.00479
420.00GOLG1150117P004200000.50 0.00N/A1.25156
420.00GOOG150117P004200000.90 0.000.751.10296
425.00GOOG150117P004250001.12Up 0.120.851.205136
430.00GOLG1150117P004300000.55 0.00N/A1.258136
430.00GOOG150117P004300002.40 0.000.951.3011118
435.00GOOG150117P004350003.10 0.001.101.451263
440.00GOLG1150117P004400000.45 0.00N/A1.306101
440.00GOOG150117P004400003.30 0.001.251.60152
445.00GOOG150117P004450002.20 0.001.451.80265
450.00GOLG1150117P004500000.45 0.00N/A1.303281
450.00GOOG150117P004500001.93 0.001.651.9515363
455.00GOOG150117P004550001.95 0.001.902.20580
460.00GOLG1150117P004600000.50 0.00N/A1.303106
460.00GOOG150117P004600002.10 0.002.152.451224
465.00GOOG150117P004650002.55 0.002.602.7510306
470.00GOLG1150117P004700000.19 0.00N/A1.251134
470.00GOOG150117P004700002.90 0.002.903.101172
475.00GOOG150117P004750003.00 0.003.303.5025214
480.00GOLG1150117P004800000.50 0.00N/A1.30387
480.00GOOG150117P004800003.50 0.003.703.901146
485.00GOOG150117P004850004.00 0.004.104.402141
490.00GOLG1150117P004900000.55 0.00N/A4.30374
490.00GOOG150117P004900004.55 0.004.704.904255
495.00GOOG150117P004950005.00 0.005.305.5060140
500.00GOLG1150117P005000000.35 0.00N/A1.351219
500.00GOOG150117P005000006.00Up 0.206.006.2021,666
505.00GOOG150117P005050006.40 0.006.707.001174
510.00GOLG1150117P005100000.10 0.00N/A1.40463
510.00GOOG150117P005100007.40Up 0.407.507.801147
515.00GOLG1150117P005150000.15 0.00N/A1.35111
515.00GOOG150117P005150008.40Up 0.308.408.701341
520.00GOLG1150117P005200000.15 0.00N/A1.351157
520.00GOOG150117P005200009.20Up 0.509.209.603337
525.00GOLG1150117P005250000.15 0.00N/A1.4014
525.00GOOG150117P0052500010.50Up 0.7010.3010.706211
530.00GOLG1150117P005300001.05 0.00N/A1.407659
530.00GOOG150117P0053000011.70Up 0.8011.6012.0018252
535.00GOLG1150117P005350001.10 0.00N/A1.351931
535.00GOOG150117P0053500013.10Up 1.0012.9013.306145
540.00GOLG1150117P005400000.15 0.00N/A1.402127
540.00GOOG150117P0054000014.60Up 1.1014.3014.8019397
545.00GOOG150117P0054500016.10Up 0.9015.9016.303417
550.00GOLG1150117P005500000.50 0.00N/A1.351328
550.00GOOG150117P0055000017.90Up 1.6017.5018.0016494
555.00GOLG1150117P005550002.40 0.00N/A1.5511
555.00GOOG150117P0055500018.90Up 0.1019.4019.901168
560.00GOLG1150117P005600000.20 0.00N/A1.351149
560.00GOOG150117P0056000020.70 0.0021.3021.801204
565.00GOLG1150117P005650000.20 0.00N/A1.3513
565.00GOOG150117P0056500022.70 0.0023.4023.901154
570.00GOLG1150117P005700000.20 0.00N/A1.40179
570.00GOOG150117P0057000024.80Up 0.7025.6026.101415
575.00GOLG1150117P005750000.20 0.00N/A1.5011
575.00GOOG150117P0057500027.90Up 2.1027.9028.507428
580.00GOLG1150117P005800000.35 0.00N/A1.40195
580.00GOOG150117P0058000030.90Up 2.4030.4031.1015220
585.00GOLG1150117P005850001.70 0.00N/A1.401112
585.00GOOG150117P0058500032.60Up 2.0033.1033.801113
590.00GOLG1150117P005900000.25 0.00N/A1.4015403
590.00GOOG150117P0059000035.20Up 2.3035.9036.60789
595.00GOLG1150117P005950001.20 0.00N/A1.40218
595.00GOOG150117P0059500050.96 0.0038.8039.603247
600.00GOLG1150117P006000000.25 0.00N/A1.457394
600.00GOOG150117P0060000042.60Up 2.0042.0042.70103,508
605.00GOLG1150117P006050000.25 0.00N/A1.4517
605.00GOOG150117P0060500044.50Down 11.1045.2046.00421
610.00GOLG1150117P006100000.85 0.00N/A1.45167
610.00GOOG150117P0061000047.90Down 15.9148.6049.401438
615.00GOLG1150117P006150002.25 0.00N/A1.6004
615.00GOOG150117P0061500051.10Down 12.1052.1052.90136
620.00GOLG1150117P006200000.30 0.00N/A4.808237
620.00GOOG150117P0062000059.70 0.0055.7056.70114
625.00GOLG1150117P006250001.25 0.00N/A1.551014
625.00GOOG150117P0062500070.60 0.0059.4060.50421
630.00GOLG1150117P006300000.30 0.00N/A1.601157
630.00GOOG150117P0063000073.80 0.0063.3064.4018
630.00GOOG7150117P006300002.25 0.00N/AN/A247
635.00GOLG1150117P006350001.20 0.00N/A1.6034
635.00GOOG150117P0063500059.70 0.0067.4068.40137
640.00GOLG1150117P006400000.99 0.00N/A1.7010237
640.00GOOG150117P0064000074.00 0.0071.5072.50231
640.00GOOG7150117P006400005.00 0.00N/AN/A011
645.00GOLG1150117P006450002.80 0.00N/A4.8003
645.00GOOG150117P0064500091.60 0.0075.7076.8029
650.00GOLG1150117P006500000.80 0.00N/A1.601472
650.00GOOG150117P0065000076.00 0.0080.0081.10116
650.00GOOG7150117P006500001.30 0.00N/AN/A155
655.00GOLG1150117P006550002.00 0.00N/A4.8023
655.00GOOG150117P0065500092.30 0.0084.4085.40715
660.00GOLG1150117P006600000.40 0.00N/A1.7010297
660.00GOOG150117P0066000095.40 0.0088.8089.9056
660.00GOOG7150117P006600001.55 0.00N/AN/A051
665.00GOLG1150117P006650000.40 0.00N/A4.80216
665.00GOOG150117P0066500093.70Up 14.9093.4094.4027
670.00GOLG1150117P006700000.45 0.00N/A4.8011212
670.00GOOG150117P0067000081.90 0.0097.9099.0045
670.00GOOG7150117P006700004.00 0.00N/AN/A262
675.00GOLG1150117P006750001.70 0.00N/A1.75330
675.00GOOG150117P0067500086.00 0.00102.60103.6034
680.00GOLG1150117P006800000.50 0.00N/A4.8010314
680.00GOOG150117P00680000114.60 0.00107.30108.8022
680.00GOOG7150117P0068000027.45 0.00N/AN/A015
685.00GOLG1150117P006850003.85 0.000.052.00014
685.00GOOG150117P00685000100.00 0.00112.00113.2012
690.00GOLG1150117P006900003.91 0.00N/A4.700100
690.00GOOG150117P00690000104.50 0.00116.80117.8012
690.00GOOG7150117P0069000029.80 0.00N/AN/A042
695.00GOLG1150117P006950000.60 0.00N/A4.80112
695.00GOOG150117P00695000122.30 0.00121.60122.5012
700.00GOLG1150117P007000000.50 0.000.404.801655
700.00GOOG150117P00700000171.60 0.00126.40127.401010
700.00GOOG7150117P007000002.05 0.00N/AN/A2056
705.00GOLG1150117P007050002.80 0.00N/A1.90226
705.00GOOG150117P00705000131.30 0.00131.30132.4011
710.00GOLG1150117P007100001.00 0.00N/A1.805262
710.00GOOG7150117P0071000016.65 0.00N/AN/A038
715.00GOLG1150117P007150001.15 0.00N/A4.80111
715.00GOOG150117P00715000161.90 0.00141.00142.3011
720.00GOLG1150117P007200001.10 0.00N/A1.851379
720.00GOOG7150117P0072000046.40 0.00N/AN/A034
725.00GOLG1150117P007250002.33 0.00N/A4.803558
730.00GOLG1150117P007300001.00 0.00N/A1.952123
730.00GOOG7150117P007300004.30 0.00N/AN/A1051
735.00GOLG1150117P007350007.40 0.00N/A1.90131
735.00GOOG7150117P0073500037.61 0.00N/AN/A014
740.00GOLG1150117P007400001.00 0.00N/A1.901145
740.00GOOG7150117P0074000039.00 0.00N/AN/A011
745.00GOLG1150117P007450002.24 0.00N/A2.001178
745.00GOOG7150117P0074500020.60 0.00N/AN/A036
750.00GOLG1150117P007500001.57 0.000.254.802819
750.00GOOG150117P00750000221.30 0.00175.70176.7011
750.00GOOG7150117P0075000011.50 0.00N/AN/A078
755.00GOLG1150117P007550004.00 0.00N/A2.052102
755.00GOOG7150117P0075500047.00 0.00N/AN/A08
760.00GOLG1150117P007600002.18 0.00N/A2.103516
760.00GOOG150117P00760000192.00 0.00185.70186.7011
760.00GOOG7150117P007600004.20 0.00N/AN/A325
765.00GOLG1150117P007650008.00 0.00N/A3.701108
765.00GOOG7150117P0076500010.50 0.00N/AN/A021
770.00GOLG1150117P007700008.30 0.00N/A4.701951
770.00GOOG150117P00770000195.80Up 3.60195.70196.70617
770.00GOOG7150117P0077000021.00 0.00N/AN/A060
775.00GOLG1150117P007750001.50 0.00N/A3.701328
775.00GOOG150117P00775000200.80Up 3.30200.70201.80311
775.00GOOG7150117P0077500018.00 0.00N/AN/A015
780.00GOLG1150117P007800001.10 0.00N/A4.806295
780.00GOOG150117P00780000205.80Up 3.20205.70207.00910
780.00GOOG7150117P0078000023.00 0.00N/AN/A016
785.00GOLG1150117P007850004.90 0.00N/A2.054317
785.00GOOG7150117P0078500031.90 0.00N/AN/A011
790.00GOLG1150117P007900001.25 0.00N/A4.802185
790.00GOOG7150117P0079000023.00 0.00N/AN/A014
795.00GOLG1150117P007950001.60 0.00N/A2.25179
795.00GOOG7150117P0079500029.00 0.00N/AN/A016
800.00GOLG1150117P008000001.65 0.000.502.2521,599
800.00GOOG7150117P0080000011.50 0.00N/AN/A5785
805.00GOLG1150117P008050006.10 0.000.202.257223
805.00GOOG7150117P0080500030.30 0.00N/AN/A06
810.00GOLG1150117P008100001.75 0.00N/A3.906142
815.00GOLG1150117P008150001.60 0.001.004.10278
815.00GOOG7150117P0081500030.50 0.00N/AN/A011
820.00GOLG1150117P008200002.00 0.000.402.505099
825.00GOLG1150117P008250001.75 0.000.502.50136
825.00GOOG7150117P0082500011.00 0.00N/AN/A021
830.00GOLG1150117P008300001.50 0.000.602.554111
830.00GOOG7150117P0083000075.00 0.00N/AN/A051
835.00GOLG1150117P008350004.24 0.000.602.75119
835.00GOOG150117P0083500017.60Up 8.20N/AN/A423
835.00GOOG7150117P0083500037.70 0.00N/AN/A07
840.00GOLG1150117P008400003.80 0.000.804.801147
840.00GOOG7150117P008400009.30 0.00N/AN/A220
845.00GOLG1150117P008450002.54 0.000.852.80227
845.00GOOG150117P0084500019.00 0.00N/AN/A038
850.00GOLG1150117P008500002.00 0.001.452.9511,309
850.00GOOG7150117P0085000013.50 0.00N/AN/A3268
855.00GOLG1150117P008550005.00 0.001.003.00128
855.00GOOG150117P008550009.60 0.00N/AN/A129
855.00GOOG7150117P0085500032.08 0.00N/AN/A01
860.00GOLG1150117P008600005.36 0.001.103.101266
860.00GOOG7150117P0086000048.45 0.00N/AN/A042
865.00GOLG1150117P0086500019.00 0.000.554.40046
865.00GOOG150117P0086500019.00 0.00N/AN/A148
865.00GOOG7150117P0086500043.70 0.00N/AN/A010
870.00GOLG1150117P0087000021.30 0.001.603.502238
870.00GOOG150117P0087000020.40 0.00N/AN/A16243
870.00GOOG7150117P0087000032.50 0.00N/AN/A023
875.00GOLG1150117P008750004.87 0.001.453.502147
875.00GOOG150117P0087500020.80 0.00N/AN/A1180
875.00GOOG7150117P0087500044.00 0.00N/AN/A022
880.00GOLG1150117P008800006.09 0.001.603.601187
880.00GOOG150117P0088000017.00 0.00N/AN/A2196
880.00GOOG7150117P0088000021.20 0.00N/AN/A042
885.00GOLG1150117P008850006.20 0.001.753.801118
885.00GOOG150117P0088500020.10 0.00N/AN/A1156
885.00GOOG7150117P0088500041.30 0.00N/AN/A017
890.00GOLG1150117P008900006.30 0.002.004.00186
890.00GOOG150117P0089000025.10 0.00N/AN/A6108
890.00GOOG7150117P0089000037.40 0.00N/AN/A016
895.00GOLG1150117P008950007.00 0.001.105.102111
895.00GOOG150117P0089500025.70 0.00N/AN/A15129
895.00GOOG7150117P0089500041.90 0.00N/AN/A035
900.00GOLG1150117P009000003.10 0.002.504.2011,700
900.00GOOG150117P0090000019.29 0.00N/AN/A41,886
900.00GOOG7150117P0090000022.50 0.00N/AN/A166
905.00GOLG1150117P009050003.80 0.001.305.60837
905.00GOOG150117P0090500025.00 0.00N/AN/A153
905.00GOOG7150117P0090500042.50 0.00N/AN/A010
910.00GOLG1150117P009100005.20 0.001.754.7010124
910.00GOOG150117P0091000023.90 0.00N/AN/A2145
910.00GOOG7150117P0091000046.00 0.00N/AN/A073
915.00GOLG1150117P0091500014.50 0.001.705.90141
915.00GOOG150117P0091500025.30 0.00N/AN/A139
915.00GOOG7150117P0091500047.50 0.00N/AN/A04
920.00GOLG1150117P009200004.50 0.003.005.501649
920.00GOOG150117P0092000024.00 0.00N/AN/A4662
920.00GOOG7150117P0092000022.80 0.00N/AN/A074
925.00GOLG1150117P009250005.40 0.003.205.70131
925.00GOOG150117P0092500027.10 0.00N/AN/A140
925.00GOOG7150117P0092500030.30 0.00N/AN/A03
930.00GOLG1150117P009300009.80 0.002.406.801125
930.00GOOG150117P0093000026.00 0.00N/AN/A63129
930.00GOOG7150117P0093000031.30 0.00N/AN/A0119
935.00GOLG1150117P0093500010.00 0.003.706.10119
935.00GOOG150117P0093500029.00 0.00N/AN/A120
935.00GOOG7150117P0093500032.30 0.00N/AN/A09
940.00GOLG1150117P0094000010.70 0.004.006.50137
940.00GOOG150117P0094000030.50 0.00N/AN/A239
940.00GOOG7150117P0094000033.40 0.00N/AN/A018
945.00GOLG1150117P0094500037.70 0.003.307.70118
945.00GOOG150117P0094500031.00 0.00N/AN/A117
945.00GOOG7150117P0094500034.50 0.00N/AN/A04
950.00GOLG1150117P009500007.00 0.004.607.2012567
950.00GOOG150117P0095000030.70 0.00N/AN/A1603
950.00GOOG7150117P0095000033.40 0.00N/AN/A533
955.00GOLG1150117P009550008.00 0.005.007.60117
955.00GOOG150117P0095500033.00 0.00N/AN/A116
955.00GOOG7150117P0095500036.70 0.00N/AN/A09
960.00GOLG1150117P009600006.10 0.005.307.901135
960.00GOOG150117P0096000040.00 0.00N/AN/A2136
960.00GOOG7150117P0096000035.00 0.00N/AN/A136
965.00GOLG1150117P009650006.40 0.005.708.30129
965.00GOOG150117P0096500033.20 0.00N/AN/A131
965.00GOOG7150117P0096500039.10 0.00N/AN/A03
970.00GOLG1150117P0097000014.40 0.006.208.801110
970.00GOOG150117P0097000037.80 0.00N/AN/A3122
970.00GOOG7150117P0097000030.40 0.00N/AN/A274
975.00GOLG1150117P0097500013.12 0.006.608.90529
975.00GOOG150117P0097500034.80 0.00N/AN/A132
975.00GOOG7150117P0097500036.00 0.00N/AN/A413
980.00GOLG1150117P009800009.20 0.006.2010.40877
980.00GOOG150117P0098000036.10 0.00N/AN/A290
980.00GOOG7150117P0098000048.90 0.00N/AN/A16
985.00GOLG1150117P009850008.00 0.007.609.90129
985.00GOOG150117P0098500042.70 0.00N/AN/A227
985.00GOOG7150117P0098500036.90 0.00N/AN/A07
990.00GOLG1150117P0099000010.00 0.008.2010.40148
990.00GOOG150117P0099000038.80 0.00N/AN/A468
990.00GOOG7150117P0099000037.10 0.00N/AN/A034
995.00GOLG1150117P0099500018.00 0.008.7011.10155
995.00GOOG150117P0099500050.40 0.00N/AN/A266
995.00GOOG7150117P0099500040.00 0.00N/AN/A037
1,000.00GOLG1150117P010000009.70 0.009.3011.0010664
1,000.00GOOG150117P0100000042.30 0.00N/AN/A56970
1,000.00GOOG7150117P0100000041.27 0.00N/AN/A157
1,010.00GOLG1150117P0101000012.30 0.0010.6013.201188
1,010.00GOOG150117P0101000049.31 0.00N/AN/A1210
1,010.00GOOG7150117P0101000046.80 0.00N/AN/A018
1,020.00GOLG1150117P0102000012.00 0.0011.9015.00169
1,020.00GOOG150117P0102000047.50 0.00N/AN/A289
1,020.00GOOG7150117P0102000063.00 0.00N/AN/A231
1,030.00GOLG1150117P0103000013.30 0.0013.3016.801217
1,030.00GOOG150117P0103000050.70 0.00N/AN/A21242
1,030.00GOOG7150117P0103000055.20 0.00N/AN/A222
1,040.00GOLG1150117P0104000023.62 0.0015.1018.405121
1,040.00GOOG150117P0104000054.10 0.00N/AN/A12134
1,040.00GOOG7150117P0104000060.40 0.00N/AN/A0105
1,050.00GOLG1150117P0105000022.61 0.0017.1020.2041,185
1,050.00GOOG150117P0105000058.50 0.00N/AN/A111,283
1,050.00GOOG7150117P0105000066.30 0.00N/AN/A126
1,060.00GOLG1150117P0106000027.70 0.0019.3022.603154
1,060.00GOOG150117P0106000059.12 0.00N/AN/A1189
1,060.00GOOG7150117P0106000043.40 0.00N/AN/A3125
1,070.00GOLG1150117P0107000039.71 0.0021.7025.003156
1,070.00GOOG150117P0107000067.80 0.00N/AN/A5165
1,070.00GOOG7150117P0107000067.00 0.00N/AN/A272
1,080.00GOLG1150117P0108000024.50 0.0024.6028.002219
1,080.00GOOG150117P0108000069.20 0.00N/AN/A22217
1,080.00GOOG7150117P0108000057.90 0.00N/AN/A017
1,090.00GOLG1150117P0109000026.30 0.0027.3030.802181
1,090.00GOOG150117P0109000073.70 0.00N/AN/A4189
1,090.00GOOG7150117P0109000077.60 0.00N/AN/A133
1,100.00GOLG1150117P0110000031.90Up 2.6030.7033.5012576
1,100.00GOOG150117P0110000080.80 0.00N/AN/A9530
1,100.00GOOG7150117P0110000078.65 0.00N/AN/A60185
1,110.00GOLG1150117P0111000033.96 0.0033.8037.00175
1,110.00GOOG150117P0111000084.00 0.00N/AN/A397
1,110.00GOOG7150117P0111000086.21 0.00N/AN/A141
1,120.00GOLG1150117P0112000056.00 0.0037.4040.801208
1,120.00GOOG150117P0112000088.58 0.00N/AN/A1217
1,120.00GOOG7150117P0112000097.50 0.00N/AN/A474
1,130.00GOLG1150117P0113000039.80 0.0041.4044.703176
1,130.00GOOG150117P0113000093.80 0.00N/AN/A1182
1,130.00GOOG7150117P0113000099.00 0.00N/AN/A159
1,140.00GOLG1150117P0114000044.80 0.0045.7049.002124
1,140.00GOOG150117P01140000105.10 0.00N/AN/A4122
1,140.00GOOG7150117P01140000110.20 0.00N/AN/A1843
1,150.00GOLG1150117P0115000047.90 0.0050.1053.501391
1,150.00GOOG150117P01150000104.00 0.00N/AN/A2504
1,150.00GOOG7150117P01150000104.30 0.00N/AN/A481
1,160.00GOLG1150117P0116000079.40 0.0054.9058.00562
1,160.00GOOG150117P01160000124.00 0.00N/AN/A173
1,160.00GOOG7150117P01160000108.10 0.00N/AN/A440
1,170.00GOLG1150117P0117000089.10 0.0060.0063.001272
1,170.00GOOG150117P01170000121.90 0.00N/AN/A1266
1,170.00GOOG7150117P01170000115.40 0.00N/AN/A176
1,180.00GOLG1150117P0118000066.00Up 9.7265.4068.7011196
1,180.00GOOG150117P01180000126.00 0.00N/AN/A2186
1,180.00GOOG7150117P01180000117.70 0.00N/AN/A125
1,190.00GOLG1150117P0119000060.22 0.0071.1074.001131
1,190.00GOOG150117P01190000129.60 0.00N/AN/A5143
1,190.00GOOG7150117P01190000124.30 0.00N/AN/A359
1,200.00GOLG1150117P0120000074.00 0.0076.8079.90102,809
1,200.00GOOG150117P01200000131.00 0.00N/AN/A272,886
1,200.00GOOG7150117P01200000152.40 0.00N/AN/A267
1,210.00GOLG1150117P0121000070.50 0.0083.4086.30141
1,210.00GOOG150117P01210000102.60 0.00N/AN/A240
1,210.00GOOG7150117P01210000157.30 0.00N/AN/A137
1,220.00GOLG1150117P0122000091.50Up 7.5090.0092.701153
1,220.00GOOG150117P01220000151.05 0.00N/AN/A262
1,220.00GOOG7150117P01220000146.20 0.00N/AN/A460
1,230.00GOLG1150117P01230000160.05 0.0096.8099.40219
1,230.00GOOG150117P01230000170.00 0.00N/AN/A1026
1,230.00GOOG7150117P01230000174.00 0.00N/AN/A131
1,240.00GOLG1150117P01240000114.00 0.00103.50106.504148
1,240.00GOOG150117P01240000167.40 0.00N/AN/A2130
1,240.00GOOG7150117P01240000154.40 0.00N/AN/A640
1,250.00GOLG1150117P01250000105.10 0.00110.80113.803223
1,250.00GOOG150117P01250000153.90 0.00N/AN/A7245
1,250.00GOOG7150117P01250000165.10 0.00N/AN/A1053
1,260.00GOLG1150117P01260000136.60 0.00118.30121.302268
1,260.00GOOG150117P01260000170.30 0.00N/AN/A798
1,260.00GOOG7150117P01260000195.20 0.00N/AN/A1119
1,270.00GOLG1150117P01270000112.50 0.00126.00129.10226
1,270.00GOOG150117P01270000175.80 0.00N/AN/A017
1,270.00GOOG7150117P01270000177.80 0.00N/AN/A530
1,280.00GOLG1150117P01280000189.70 0.00134.10137.707228
1,280.00GOOG150117P01280000135.30 0.00N/AN/A200224
1,280.00GOOG7150117P01280000179.60 0.00N/AN/A430
1,290.00GOLG1150117P01290000157.00 0.00142.30145.80527
1,290.00GOOG150117P01290000180.80 0.00N/AN/A825
1,290.00GOOG7150117P01290000213.80 0.00N/AN/A132
1,300.00GOLG1150117P01300000157.90 0.00150.60154.101683
1,300.00GOOG150117P01300000204.80 0.00N/AN/A3689
1,300.00GOOG7150117P01300000198.90 0.00N/AN/A560
1,310.00GOLG1150117P01310000195.50 0.00159.10162.602213
1,310.00GOOG150117P01310000177.90 0.00N/AN/A1216
1,310.00GOOG7150117P01310000223.58 0.00N/AN/A256
1,320.00GOLG1150117P01320000263.10 0.00167.80171.80643
1,320.00GOOG150117P01320000229.40 0.00N/AN/A135
1,330.00GOLG1150117P01330000228.00 0.00176.60180.2014
1,330.00GOOG150117P01330000274.10 0.00N/AN/A03
1,340.00GOLG1150117P01340000179.44 0.00185.60189.1038
1,340.00GOOG150117P01340000189.60 0.00N/AN/A212
1,350.00GOLG1150117P01350000196.00Up 7.54194.60198.201021
1,350.00GOOG150117P01350000253.30 0.00N/AN/A117
1,350.00GOOG7150117P01350000227.20 0.00N/AN/A1111
1,360.00GOLG1150117P01360000291.30 0.00203.80207.901015
1,360.00GOOG150117P01360000258.90 0.00N/AN/A124
1,370.00GOLG1150117P01370000285.90 0.00213.20216.70629
1,370.00GOOG150117P01370000197.20 0.00N/AN/A233
1,380.00GOLG1150117P01380000229.16 0.00222.50226.70112
1,380.00GOOG150117P01380000218.20 0.00N/AN/A112
1,390.00GOLG1150117P01390000215.80 0.00231.90235.6004
1,390.00GOOG150117P01390000215.80 0.00N/AN/A14
1,400.00GOLG1150117P01400000224.70 0.00241.50245.50126
1,400.00GOOG150117P01400000291.50 0.00N/AN/A126
1,400.00GOOG7150117P01400000261.00 0.00N/AN/A3838
1,410.00GOLG1150117P01410000225.80 0.00251.10255.3003
1,410.00GOOG150117P01410000225.80 0.00N/AN/A33
1,420.00GOLG1150117P01420000311.10 0.00260.70264.80014
1,420.00GOOG150117P01420000311.10 0.00N/AN/A114
1,430.00GOLG1150117P01430000243.60 0.00270.30274.40121
1,430.00GOOG150117P01430000319.10 0.00N/AN/A112
1,440.00GOLG1150117P01440000296.10 0.00280.00284.30118
1,440.00GOOG150117P01440000329.40 0.00N/AN/A115
1,450.00GOLG1150117P01450000305.60 0.00289.70294.00113
1,450.00GOOG150117P01450000261.70 0.00N/AN/A1011
1,460.00GOLG1150117P01460000341.10 0.00299.70303.4008
1,460.00GOOG150117P01460000341.10 0.00N/AN/A18
1,470.00GOLG1150117P01470000324.80 0.00309.50313.7017
1,470.00GOOG150117P01470000356.60 0.00N/AN/A25
1,480.00GOLG1150117P01480000334.30 0.00319.40323.50115
1,480.00GOOG150117P01480000368.50 0.00N/AN/A17
1,490.00GOLG1150117P01490000371.10 0.00329.40333.40413
1,490.00GOOG150117P01490000352.90 0.00N/AN/A011
1,500.00GOLG1150117P01500000426.10 0.00339.10343.2017
1,500.00GOOG150117P01500000316.80 0.00N/AN/A326
1,500.00GOOG7150117P01500000387.90 0.00N/AN/A2144
1,510.00GOLG1150117P01510000411.70 0.00349.10353.20138
1,510.00GOOG150117P01510000327.80 0.00N/AN/A4438
1,520.00GOLG1150117P01520000422.60 0.00359.10362.9031
1,520.00GOOG150117P01520000342.80 0.00N/AN/A12
1,530.00GOLG1150117P01530000383.10 0.00369.10373.4011
1,530.00GOOG150117P01530000323.30 0.00N/AN/A11
1,540.00GOLG1150117P01540000392.90 0.00379.10382.9012
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 0.00429.10432.7011
1,590.00GOOG150117P01590000435.51 0.00N/AN/A406
1,600.00GOLG1150117P01600000534.00 0.00439.10443.4013
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.