Dow Up0.15% Nasdaq Up0.11%

Google Inc. (GOOG)

-NasdaqGS
579.23 Down 0.72(0.12%) 9:50AM EDT - Nasdaq Real Time Price
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
260.00GOOG150117C00260000325.90 0.00318.70323.1011
265.00GOOG150117C00265000316.10 0.00313.70317.90010
270.00GOOG150117C00270000315.80 0.00308.70313.2011
280.00GOOG150117C00280000308.70 0.00298.80303.2025
285.00GOOG150117C00285000303.70 0.00293.80298.20410
290.00GOOG150117C00290000298.70 0.00288.80293.20712
295.00GOOG150117C00295000293.30 0.00283.80288.2013
300.00GOOG150117C00300000262.00 0.00278.80283.002155
305.00GOOG150117C00305000260.90 0.00273.80278.3050104
310.00GOOG150117C00310000255.94 0.00269.00273.205054
315.00GOOG150117C00315000273.40 0.00263.80268.2047
320.00GOLG1150117C00320000842.20 0.00848.10852.00148
320.00GOOG150117C00320000209.80 0.00258.90262.9013
325.00GOOG150117C00325000256.30 0.00253.90258.301014
330.00GOOG150117C00330000245.50 0.00248.90253.403838
335.00GOOG150117C00335000246.40 0.00243.90248.40010
340.00GOLG1150117C00340000819.80 0.00828.30832.10140
340.00GOOG150117C00340000188.60 0.00238.90243.4011
350.00GOLG1150117C00350000816.50 0.00818.10822.00115
350.00GOOG150117C00350000166.70 0.00229.00233.4011
360.00GOLG1150117C00360000802.30 0.00808.30812.10122
365.00GOOG150117C00365000216.50 0.00214.20218.20010
370.00GOLG1150117C00370000792.00 0.00798.10802.10113
380.00GOLG1150117C00380000781.00 0.00787.80791.60126
380.00GOOG150117C00380000154.00 0.00199.30203.1011
385.00GOOG150117C00385000149.40 0.00194.40198.6011
390.00GOLG1150117C00390000769.90 0.00778.20782.10114
395.00GOOG150117C00395000132.00 0.00184.40188.5021
400.00GOLG1150117C00400000759.90 0.00768.20772.10116
400.00GOOG150117C00400000178.70 0.00179.60183.501124
410.00GOLG1150117C00410000752.10 0.00758.40762.1018
410.00GOOG150117C00410000109.78 0.00169.60173.905051
415.00GOOG150117C00415000172.20 0.00164.70168.701048
420.00GOLG1150117C00420000742.10 0.00747.70751.6013
420.00GOOG150117C00420000156.24 0.00159.80163.801109
425.00GOOG150117C00425000150.53 0.00154.90159.2014
430.00GOLG1150117C00430000729.90 0.00737.90741.80124
430.00GOOG150117C00430000159.60 0.00150.00154.0016
435.00GOOG150117C00435000117.70 0.00145.10149.40114
440.00GOLG1150117C00440000719.90 0.00729.00732.4015
440.00GOOG150117C00440000115.00 0.00140.30144.30216
445.00GOOG150117C00445000140.88 0.00135.40139.20112
450.00GOLG1150117C00450000710.00 0.00718.70722.40147
450.00GOOG150117C00450000133.50Up 10.60130.50134.40139
455.00GOOG150117C00455000132.00 0.00125.70130.00121
460.00GOLG1150117C00460000700.00 0.00708.50712.20110
460.00GOOG150117C00460000126.50 0.00120.80125.20238
465.00GOOG150117C00465000106.70 0.00116.20120.30210
470.00GOLG1150117C00470000690.00 0.00699.00702.40123
470.00GOOG150117C00470000107.40 0.00111.40115.50121
475.00GOOG150117C00475000103.39Down 13.01106.90110.9018
480.00GOLG1150117C00480000645.20 0.00689.00692.40016
480.00GOOG150117C00480000102.00 0.00102.20105.30144
485.00GOOG150117C0048500089.50 0.0097.40101.50324
490.00GOLG1150117C00490000617.70 0.00679.10682.40015
490.00GOOG150117C0049000095.30Up 9.9093.0097.10136
495.00GOOG150117C0049500081.20 0.0088.4092.50123
500.00GOLG1150117C00500000660.10 0.00668.00671.701110
500.00GOOG150117C0050000084.80Up 8.0083.9088.005543
505.00GOOG150117C0050500073.70 0.0079.6083.70251
510.00GOLG1150117C00510000651.20 0.00658.50662.30133
510.00GOOG150117C0051000069.40 0.0075.4079.40156
515.00GOLG1150117C00515000602.20 0.00653.60657.3025
515.00GOOG150117C0051500072.10 0.0071.1075.20141
520.00GOLG1150117C00520000558.80 0.00649.10652.50128
520.00GOOG150117C0052000071.00 0.0067.0070.901158
525.00GOLG1150117C00525000578.00 0.00644.10647.5022
525.00GOOG150117C0052500059.34 0.0062.7067.00141468
530.00GOLG1150117C00530000619.60 0.00638.00641.80040
530.00GOOG150117C0053000057.30Up 4.9058.8062.404447
535.00GOLG1150117C00535000607.20 0.00633.30636.80012
535.00GOOG150117C0053500059.10 0.0055.0059.203101
540.00GOLG1150117C00540000544.50 0.00629.10632.501023
540.00GOOG150117C0054000047.80 0.0051.4055.50250702
545.00GOLG1150117C00545000539.60 0.00623.10626.9011
545.00GOOG150117C0054500050.30 0.0048.5051.905295
550.00GOLG1150117C00550000611.20 0.00618.10621.90165
550.00GOOG150117C0055000046.85Up 5.7545.0047.60131,233
555.00GOLG1150117C00555000529.70 0.00613.10616.8014
555.00GOOG150117C0055500043.65 0.0041.7043.709103
560.00GOLG1150117C00560000484.60 0.00608.10611.80320
560.00GOOG150117C0056000039.40Up 4.9038.5041.903174
565.00GOLG1150117C00565000596.30 0.00603.40606.9015
565.00GOOG150117C0056500030.50 0.0035.4037.3011131
570.00GOLG1150117C00570000591.30 0.00599.20602.80116
570.00GOOG150117C0057000034.00Up 4.7032.5034.8010462
575.00GOLG1150117C00575000524.60 0.00594.20597.60414
575.00GOOG150117C0057500031.00Up 5.5929.7032.0013590
580.00GOLG1150117C00580000579.70 0.00588.20591.9016
580.00GOOG150117C0058000028.60Up 4.5027.1028.9041645
585.00GOLG1150117C00585000500.20 0.00584.30587.8018
585.00GOOG150117C0058500024.20Up 3.5024.6026.408214
590.00GOLG1150117C00590000585.80 0.00579.30582.601106
590.00GOOG150117C0059000021.06Up 1.0622.4024.1010316
595.00GOLG1150117C00595000498.30 0.00573.30576.9067
595.00GOOG150117C0059500019.70Up 1.6020.1021.905182
600.00GOLG1150117C00600000577.87 0.00568.30571.90289
600.00GOOG150117C0060000019.50Up 3.2018.2020.601044,162
605.00GOLG1150117C00605000525.90 0.00564.20567.6013
605.00GOOG150117C0060500015.68 0.0016.3017.801265
610.00GOLG1150117C00610000549.80 0.00558.70562.50144
610.00GOOG150117C0061000015.30Up 2.2014.5016.3021,184
615.00GOLG1150117C00615000455.20 0.00553.70557.5024
615.00GOOG150117C0061500010.90 0.0013.1014.4061255
620.00GOLG1150117C00620000503.90 0.00548.20551.90222
620.00GOOG150117C0062000010.90Down 0.2611.6013.002242
625.00GOLG1150117C00625000510.50 0.00544.40547.6023
625.00GOOG150117C0062500010.20Up 0.8210.2011.705161
630.00GOLG1150117C00630000473.00 0.00539.50542.70113
630.00GOOG150117C006300009.80Up 1.509.3010.3027662
630.00GOOG7150117C00630000484.80 0.00N/AN/A237
635.00GOLG1150117C00635000444.00 0.00533.40536.9023
635.00GOOG150117C006350008.40Up 0.267.209.205158
640.00GOLG1150117C00640000492.00 0.00529.20532.70124
640.00GOOG150117C006400006.10 0.007.208.201128
640.00GOOG7150117C00640000478.60 0.00N/AN/A148
645.00GOLG1150117C00645000461.40 0.00523.80527.6035
645.00GOOG150117C006450006.63Up 0.435.507.10156
650.00GOLG1150117C00650000536.00 0.00519.50522.707219
650.00GOOG150117C006500006.10Up 0.904.806.3012264
650.00GOOG7150117C00650000469.00 0.00N/AN/A130
655.00GOLG1150117C00655000413.00 0.00513.50517.00114
655.00GOOG150117C006550006.10 0.004.205.70142
660.00GOLG1150117C00660000537.10 0.00509.00512.8021523
660.00GOOG150117C006600004.00 0.003.605.004176
660.00GOOG7150117C00660000525.20 0.00N/AN/A019
665.00GOLG1150117C00665000402.90 0.00503.50507.10316
665.00GOOG150117C006650004.80 0.003.704.50133
670.00GOLG1150117C00670000357.49 0.00498.90502.702122
670.00GOOG150117C006700003.60 0.003.203.902108
670.00GOOG7150117C00670000515.40 0.00N/AN/A022
675.00GOLG1150117C00675000450.70 0.00494.40497.9027
675.00GOOG150117C006750003.10 0.002.903.5051,323
680.00GOLG1150117C00680000388.60 0.00489.00492.80423
680.00GOOG150117C006800002.80 0.002.503.10246
680.00GOOG7150117C00680000459.00 0.00N/AN/A225
685.00GOLG1150117C00685000490.60 0.00484.00487.8013
685.00GOOG150117C006850003.50 0.002.202.80535
690.00GOLG1150117C00690000379.10 0.00479.00481.80437
690.00GOOG150117C006900003.20 0.002.002.40729
690.00GOOG7150117C00690000499.00 0.00N/AN/A013
695.00GOLG1150117C00695000493.80 0.00473.70477.2011
695.00GOOG150117C006950002.80 0.001.802.15532
700.00GOLG1150117C00700000462.90 0.00469.50472.902214
700.00GOOG150117C007000001.70Down 0.251.552.0062,410
700.00GOOG7150117C00700000439.80 0.00N/AN/A237
705.00GOLG1150117C00705000408.80 0.00464.60467.9001
705.00GOOG150117C007050001.95 0.001.351.80433
710.00GOLG1150117C00710000443.95 0.00459.30462.90172
710.00GOOG150117C007100001.20 0.001.151.60162
710.00GOOG7150117C00710000476.60 0.00N/AN/A023
715.00GOLG1150117C00715000385.70 0.00454.60458.0011
715.00GOOG150117C007150001.25Up 0.051.001.401231
715.00GOOG7150117C00715000450.90 0.00N/AN/A01
720.00GOLG1150117C00720000450.00 0.00449.30453.005168
720.00GOOG150117C007200001.30 0.000.901.30215
720.00GOOG7150117C00720000415.80 0.00N/AN/A1044
725.00GOLG1150117C00725000437.20 0.00444.20448.0014
725.00GOOG150117C007250001.95 0.000.751.15128
730.00GOLG1150117C00730000373.70 0.00438.90442.404116
730.00GOOG150117C007300001.75 0.000.651.10124
730.00GOOG7150117C00730000422.40 0.00N/AN/A427
735.00GOOG150117C007350002.40 0.000.551.00710
735.00GOOG7150117C00735000455.30 0.00N/AN/A022
740.00GOLG1150117C00740000436.00 0.00429.10432.501174
740.00GOOG150117C007400002.00 0.000.450.95114
740.00GOOG7150117C00740000450.70 0.00N/AN/A028
745.00GOLG1150117C00745000450.30 0.00423.80427.50121
745.00GOOG150117C007450002.10 0.000.400.85817
745.00GOOG7150117C00745000387.90 0.00N/AN/A039
750.00GOLG1150117C00750000433.80 0.00419.80423.203151
750.00GOOG150117C007500000.70 0.000.300.80145121
750.00GOOG7150117C00750000390.00 0.00N/AN/A251
755.00GOLG1150117C00755000407.50 0.00414.90418.50117
755.00GOOG150117C007550001.20 0.000.250.75216
755.00GOOG7150117C00755000412.20 0.00N/AN/A110
760.00GOLG1150117C00760000400.90 0.00409.40413.207328
760.00GOOG150117C007600001.25 0.000.250.7079
760.00GOOG7150117C00760000403.00 0.00N/AN/A131
765.00GOLG1150117C00765000384.60 0.00405.00408.60317
765.00GOOG150117C007650000.85 0.000.200.75535307
765.00GOOG7150117C00765000423.90 0.00N/AN/A033
770.00GOLG1150117C00770000379.70 0.00399.50403.303137
770.00GOOG150117C007700000.95 0.000.150.65711
770.00GOOG7150117C00770000398.20 0.00N/AN/A113
775.00GOLG1150117C00775000374.80 0.00394.00397.80211
775.00GOOG150117C007750000.70 0.000.150.60110
775.00GOOG7150117C00775000318.00 0.00N/AN/A047
780.00GOLG1150117C00780000410.10 0.00390.00393.701100
780.00GOOG150117C007800000.85 0.000.100.5577
780.00GOOG7150117C00780000389.40 0.00N/AN/A137
785.00GOLG1150117C00785000392.80 0.00384.20387.9023
785.00GOOG150117C007850000.75 0.000.100.5555
785.00GOOG7150117C00785000382.20 0.00N/AN/A113
790.00GOLG1150117C00790000377.14 0.00379.70383.50278
790.00GOOG150117C007900000.70 0.000.100.50411
790.00GOOG7150117C00790000401.00 0.00N/AN/A031
795.00GOLG1150117C00795000394.00 0.00374.30377.90116
795.00GOOG150117C007950000.65 0.000.050.5022
795.00GOOG7150117C00795000341.80 0.00N/AN/A037
800.00GOLG1150117C00800000376.40 0.00370.00373.601986
800.00GOOG150117C008000000.40 0.000.050.50260
800.00GOOG7150117C00800000394.50 0.00N/AN/A178
805.00GOLG1150117C00805000385.00 0.00364.40368.00117
805.00GOOG150117C008050001.80 0.000.050.45220
805.00GOOG7150117C00805000331.60 0.00N/AN/A036
810.00GOLG1150117C00810000373.89 0.00359.70363.201203
810.00GOOG150117C008100001.15 0.000.050.401293
810.00GOOG7150117C00810000288.70 0.00N/AN/A029
815.00GOLG1150117C00815000365.01 0.00354.50358.20114
815.00GOOG150117C008150001.75 0.00N/A0.751815
815.00GOOG7150117C00815000355.50 0.00N/AN/A114
820.00GOLG1150117C00820000363.81 0.00349.60353.301135
820.00GOOG150117C008200000.40 0.00N/A0.351187
820.00GOOG7150117C00820000315.87 0.00N/AN/A025
825.00GOLG1150117C00825000266.02 0.00345.10348.9049
825.00GOOG150117C008250001.75 0.00N/A0.50199
825.00GOOG7150117C00825000306.00 0.00N/AN/A08
830.00GOLG1150117C00830000333.30 0.00340.10344.00186
830.00GOOG150117C008300000.50 0.00N/A0.70185241
830.00GOOG7150117C00830000276.80 0.00N/AN/A035
835.00GOLG1150117C00835000222.06 0.00335.80339.30610
835.00GOOG150117C00835000262.80 0.00N/AN/A010
835.00GOOG7150117C00835000340.20 0.00N/AN/A010
840.00GOLG1150117C00840000295.99 0.00329.80333.605128
840.00GOOG7150117C00840000299.70 0.00N/AN/A1031
845.00GOLG1150117C00845000240.91 0.00324.90328.7017
845.00GOOG150117C00845000308.80 0.00N/AN/A04
845.00GOOG7150117C00845000276.20 0.00N/AN/A025
850.00GOLG1150117C00850000329.12 0.00320.80324.601455
850.00GOOG150117C008500000.15 0.00N/A0.701010
850.00GOOG7150117C00850000287.00 0.00N/AN/A130
855.00GOLG1150117C00855000338.40 0.00315.30318.80461
855.00GOOG150117C00855000292.90 0.00N/AN/A263
855.00GOOG7150117C00855000283.70 0.00N/AN/A328
860.00GOLG1150117C00860000286.00 0.00310.10313.801170
860.00GOOG7150117C00860000338.70 0.00N/AN/A027
865.00GOLG1150117C00865000284.70 0.00305.80309.601676
865.00GOOG150117C00865000312.76 0.00N/AN/A1677
865.00GOOG7150117C00865000312.00 0.00N/AN/A022
870.00GOLG1150117C00870000316.00 0.00301.10305.001229
870.00GOOG150117C00870000280.79 0.00N/AN/A16252
870.00GOOG7150117C00870000279.70 0.00N/AN/A139
875.00GOLG1150117C00875000281.50 0.00295.80299.80841
875.00GOOG150117C00875000278.40 0.00N/AN/A141
875.00GOOG7150117C00875000264.00 0.00N/AN/A022
880.00GOLG1150117C00880000314.10 0.00291.60295.102226
880.00GOOG150117C00880000275.00 0.00N/AN/A5241
880.00GOOG7150117C00880000307.90 0.00N/AN/A042
885.00GOLG1150117C00885000309.40 0.00285.70289.50243
885.00GOOG150117C00885000272.20 0.00N/AN/A942
885.00GOOG7150117C00885000281.61 0.00N/AN/A083
890.00GOLG1150117C00890000271.04 0.00280.80284.70255
890.00GOOG150117C00890000254.80 0.00N/AN/A167
890.00GOOG7150117C00890000251.60 0.00N/AN/A014
895.00GOLG1150117C00895000287.33 0.00277.00280.501112
895.00GOOG150117C00895000250.60 0.00N/AN/A1118
895.00GOOG7150117C00895000252.20 0.00N/AN/A1051
900.00GOLG1150117C00900000260.00Down 5.30271.50275.5011,354
900.00GOOG150117C00900000255.50 0.00N/AN/A11,676
900.00GOOG7150117C00900000260.00 0.00N/AN/A3461
905.00GOLG1150117C00905000222.90 0.00267.30270.80410
905.00GOOG150117C00905000238.60 0.00N/AN/A04
905.00GOOG7150117C00905000279.80 0.00N/AN/A2048
910.00GOLG1150117C00910000271.10 0.00261.50265.201268
910.00GOOG150117C00910000305.10 0.00N/AN/A1280
910.00GOOG7150117C00910000246.38 0.00N/AN/A580
915.00GOLG1150117C00915000240.10 0.00256.60260.50134
915.00GOOG150117C00915000263.60 0.00N/AN/A222
915.00GOOG7150117C00915000231.20 0.00N/AN/A140
920.00GOLG1150117C00920000246.20 0.00252.40255.101645
920.00GOOG150117C00920000220.90 0.00N/AN/A1697
920.00GOOG7150117C00920000240.10 0.00N/AN/A154
925.00GOLG1150117C00925000280.60 0.00246.90250.90125
925.00GOOG150117C00925000250.50 0.00N/AN/A014
925.00GOOG7150117C00925000299.90 0.00N/AN/A1442
930.00GOLG1150117C00930000246.00 0.00242.50246.601112
930.00GOOG150117C00930000231.80 0.00N/AN/A92146
930.00GOOG7150117C00930000232.20 0.00N/AN/A122
935.00GOLG1150117C00935000164.80 0.00238.10242.20217
935.00GOOG150117C00935000246.30 0.00N/AN/A04
935.00GOOG7150117C00935000228.20 0.00N/AN/A117
940.00GOLG1150117C00940000251.65 0.00233.10235.205141
940.00GOOG150117C00940000248.80 0.00N/AN/A1170
940.00GOOG7150117C00940000223.90 0.00N/AN/A825
945.00GOLG1150117C00945000156.40 0.00228.50231.70111
945.00GOOG150117C00945000238.80 0.00N/AN/A16
945.00GOOG7150117C00945000251.80 0.00N/AN/A133
950.00GOLG1150117C00950000242.35 0.00223.50227.605202
950.00GOOG150117C00950000207.70 0.00N/AN/A10262
950.00GOOG7150117C00950000215.00 0.00N/AN/A1204
955.00GOLG1150117C00955000229.50 0.00219.10222.90121
955.00GOOG150117C00955000232.10 0.00N/AN/A510
955.00GOOG7150117C00955000208.00 0.00N/AN/A855
960.00GOLG1150117C00960000208.50 0.00214.50218.00196
960.00GOOG150117C00960000210.82 0.00N/AN/A1111
960.00GOOG7150117C00960000221.20 0.00N/AN/A016
965.00GOLG1150117C00965000198.40Up 82.90209.60213.10116
965.00GOOG150117C00965000197.57 0.00N/AN/A19
965.00GOOG7150117C00965000191.60 0.00N/AN/A120
970.00GOLG1150117C00970000199.90 0.00205.00207.90167
970.00GOOG150117C00970000196.00 0.00N/AN/A1070
970.00GOOG7150117C00970000226.60 0.00N/AN/A1048
975.00GOLG1150117C00975000195.60 0.00200.50204.30124
975.00GOOG150117C00975000255.60 0.00N/AN/A58
975.00GOOG7150117C00975000186.20 0.00N/AN/A420
980.00GOLG1150117C00980000206.80 0.00195.70199.102224
980.00GOOG150117C00980000268.90 0.00N/AN/A1234
980.00GOOG7150117C00980000222.30 0.00N/AN/A1046
985.00GOLG1150117C00985000169.00 0.00191.10194.60129
985.00GOOG150117C00985000208.70 0.00N/AN/A022
985.00GOOG7150117C00985000178.40 0.00N/AN/A1130
990.00GOLG1150117C00990000183.50 0.00186.90190.803144
990.00GOOG150117C00990000189.30 0.00N/AN/A2190
990.00GOOG7150117C00990000187.20 0.00N/AN/A130
995.00GOLG1150117C00995000195.14 0.00182.00185.502153
995.00GOOG150117C00995000172.00 0.00N/AN/A10948
995.00GOOG7150117C00995000203.80 0.00N/AN/A2236
1,000.00GOLG1150117C01000000180.90Up 18.90178.20181.603891
1,000.00GOOG150117C01000000173.80 0.00N/AN/A62,107
1,000.00GOOG7150117C01000000174.66 0.00N/AN/A21,041
1,010.00GOLG1150117C01010000187.17 0.00169.30173.0021188
1,010.00GOOG150117C01010000172.00 0.00N/AN/A1220
1,010.00GOOG7150117C01010000172.00 0.00N/AN/A143
1,020.00GOLG1150117C01020000160.00Up 1.21160.00163.403597
1,020.00GOOG150117C01020000156.37 0.00N/AN/A1626
1,020.00GOOG7150117C01020000160.00 0.00N/AN/A139
1,030.00GOLG1150117C01030000166.90 0.00151.60155.502176
1,030.00GOOG150117C01030000149.93 0.00N/AN/A4192
1,030.00GOOG7150117C01030000179.40 0.00N/AN/A1072
1,040.00GOLG1150117C01040000137.96 0.00143.50147.001106
1,040.00GOOG150117C01040000151.40 0.00N/AN/A143171
1,040.00GOOG7150117C01040000148.20 0.00N/AN/A10112
1,050.00GOLG1150117C01050000137.30Down 18.70134.90138.901166
1,050.00GOOG150117C01050000144.40 0.00N/AN/A99285
1,050.00GOOG7150117C01050000138.50 0.00N/AN/A172
1,060.00GOLG1150117C01060000147.20 0.00127.20130.701121
1,060.00GOOG150117C01060000138.30 0.00N/AN/A297
1,060.00GOOG7150117C01060000137.00 0.00N/AN/A181
1,070.00GOLG1150117C01070000140.40 0.00119.00122.802219
1,070.00GOOG150117C01070000132.60 0.00N/AN/A15243
1,070.00GOOG7150117C01070000136.50 0.00N/AN/A126
1,080.00GOLG1150117C01080000119.00 0.00111.70114.702433
1,080.00GOOG150117C01080000124.83 0.00N/AN/A1663
1,080.00GOOG7150117C01080000130.80 0.00N/AN/A175
1,090.00GOLG1150117C01090000105.30 0.00104.80107.70291
1,090.00GOOG150117C01090000119.60 0.00N/AN/A156
1,090.00GOOG7150117C01090000125.20 0.00N/AN/A115
1,100.00GOLG1150117C0110000099.50Down 4.4097.00100.7011,948
1,100.00GOOG150117C01100000115.00 0.00N/AN/A11,179
1,100.00GOOG7150117C01100000117.00 0.00N/AN/A1234
1,110.00GOLG1150117C0111000086.11Down 10.8990.6093.606203
1,110.00GOOG150117C01110000116.50 0.00N/AN/A2197
1,110.00GOOG7150117C01110000108.00 0.00N/AN/A1061
1,120.00GOLG1150117C0112000090.19 0.0083.7086.501221
1,120.00GOOG150117C01120000106.00 0.00N/AN/A1239
1,120.00GOOG7150117C01120000107.00 0.00N/AN/A140
1,130.00GOLG1150117C0113000087.00 0.0076.6080.502192
1,130.00GOOG150117C01130000100.48 0.00N/AN/A6168
1,130.00GOOG7150117C01130000102.11 0.00N/AN/A162
1,140.00GOLG1150117C0114000075.40 0.0071.1074.204232
1,140.00GOOG150117C0114000095.40 0.00N/AN/A3221
1,140.00GOOG7150117C0114000090.20 0.00N/AN/A2156
1,150.00GOLG1150117C0115000083.00 0.0065.1068.603763
1,150.00GOOG150117C0115000092.90 0.00N/AN/A133859
1,150.00GOOG7150117C0115000091.00 0.00N/AN/A264
1,160.00GOLG1150117C0116000061.57Up 9.7760.0063.101323
1,160.00GOOG150117C0116000089.10 0.00N/AN/A20344
1,160.00GOOG7150117C0116000086.04 0.00N/AN/A228
1,170.00GOLG1150117C0117000052.96Down 12.0454.2058.001122
1,170.00GOOG150117C0117000083.00 0.00N/AN/A1265
1,170.00GOOG7150117C0117000081.20 0.00N/AN/A1124
1,180.00GOLG1150117C0118000059.50 0.0049.8052.905219
1,180.00GOOG150117C0118000078.70 0.00N/AN/A1216
1,180.00GOOG7150117C0118000076.00 0.00N/AN/A1071
1,190.00GOLG1150117C0119000038.95 0.0045.2048.202269
1,190.00GOOG150117C0119000074.00 0.00N/AN/A5289
1,190.00GOOG7150117C0119000075.10 0.00N/AN/A38
1,200.00GOLG1150117C0120000038.00Up 1.8040.9043.9034,998
1,200.00GOOG150117C0120000071.90 0.00N/AN/A85,308
1,200.00GOOG7150117C0120000068.00 0.00N/AN/A1748
1,210.00GOLG1150117C0121000037.21 0.0036.9039.801176
1,210.00GOOG150117C0121000066.00 0.00N/AN/A3205
1,210.00GOOG7150117C0121000087.80 0.00N/AN/A214
1,220.00GOLG1150117C0122000033.20Up 1.0033.3036.002143
1,220.00GOOG150117C0122000064.10 0.00N/AN/A10155
1,220.00GOOG7150117C0122000084.00 0.00N/AN/A160
1,230.00GOLG1150117C0123000027.70 0.0029.7032.602213
1,230.00GOOG150117C0123000061.00 0.00N/AN/A6255
1,230.00GOOG7150117C0123000057.00 0.00N/AN/A162
1,240.00GOLG1150117C0124000031.60 0.0026.5029.301256
1,240.00GOOG150117C0124000055.99 0.00N/AN/A3125
1,240.00GOOG7150117C0124000077.00 0.00N/AN/A149
1,250.00GOLG1150117C0125000023.54Down 2.1923.6026.401930
1,250.00GOOG150117C0125000054.00 0.00N/AN/A481,186
1,250.00GOOG7150117C0125000052.40 0.00N/AN/A1132
1,260.00GOLG1150117C0126000016.18 0.0020.9023.401703
1,260.00GOOG150117C0126000049.18 0.00N/AN/A2707
1,260.00GOOG7150117C0126000049.70 0.00N/AN/A12135
1,270.00GOLG1150117C0127000019.20 0.0019.0020.705110
1,270.00GOOG150117C0127000047.50 0.00N/AN/A1103
1,270.00GOOG7150117C0127000048.00 0.00N/AN/A662
1,280.00GOLG1150117C0128000014.00 0.0016.8018.401227
1,280.00GOOG150117C0128000044.00 0.00N/AN/A1247
1,280.00GOOG7150117C0128000048.00 0.00N/AN/A150
1,290.00GOLG1150117C0129000015.30 0.0014.8016.302123
1,290.00GOOG150117C0129000050.00 0.00N/AN/A2164
1,290.00GOOG7150117C0129000057.10 0.00N/AN/A120
1,300.00GOLG1150117C0130000013.92 0.0013.0014.6013,366
1,300.00GOOG150117C0130000040.00 0.00N/AN/A332,875
1,300.00GOOG7150117C0130000038.40 0.00N/AN/A499
1,310.00GOLG1150117C0131000012.20 0.0011.5012.905207
1,310.00GOOG150117C0131000038.40 0.00N/AN/A3225
1,310.00GOOG7150117C0131000038.00 0.00N/AN/A2103
1,320.00GOLG1150117C0132000011.50 0.0010.1011.7018260
1,320.00GOOG150117C0132000033.50 0.00N/AN/A8289
1,330.00GOLG1150117C0133000018.47 0.008.3010.101101
1,330.00GOOG150117C0133000035.56 0.00N/AN/A2121
1,340.00GOLG1150117C0134000020.08 0.007.009.001173
1,340.00GOOG150117C0134000030.40 0.00N/AN/A1184
1,350.00GOLG1150117C013500006.89Up 1.096.308.001502
1,350.00GOOG150117C0135000029.20 0.00N/AN/A101,028
1,350.00GOOG7150117C0135000028.50 0.00N/AN/A12
1,360.00GOLG1150117C013600009.60 0.005.207.301144
1,360.00GOOG150117C0136000028.90 0.00N/AN/A3143
1,370.00GOLG1150117C013700008.30 0.004.306.701238
1,370.00GOOG150117C0137000026.90 0.00N/AN/A2277
1,380.00GOLG1150117C013800008.70 0.003.406.80571
1,380.00GOOG150117C0138000026.00 0.00N/AN/A581
1,390.00GOLG1150117C013900003.80 0.004.105.10235
1,390.00GOOG150117C0139000026.22 0.00N/AN/A2046
1,400.00GOLG1150117C014000003.30 0.003.204.6010647
1,400.00GOOG150117C0140000021.80 0.00N/AN/A10747
1,400.00GOOG7150117C0140000024.35 0.00N/AN/A56
1,410.00GOLG1150117C014100003.10 0.002.754.10133
1,410.00GOOG150117C0141000021.00 0.00N/AN/A358
1,420.00GOLG1150117C014200007.00 0.002.804.00154
1,420.00GOOG150117C0142000020.00 0.00N/AN/A161
1,430.00GOLG1150117C014300005.10 0.002.503.3019
1,430.00GOOG150117C0143000018.50 0.00N/AN/A110
1,440.00GOLG1150117C014400003.10 0.001.753.00132
1,440.00GOOG150117C0144000016.90 0.00N/AN/A232
1,450.00GOLG1150117C014500003.40 0.001.102.951227
1,450.00GOOG150117C0145000015.80 0.00N/AN/A2252
1,450.00GOOG7150117C0145000017.80 0.00N/AN/A01
1,460.00GOLG1150117C014600002.15 0.001.202.45114
1,460.00GOOG150117C0146000014.90 0.00N/AN/A213
1,470.00GOLG1150117C014700003.00 0.001.002.30110
1,470.00GOOG150117C0147000022.20 0.00N/AN/A210
1,480.00GOLG1150117C014800003.10 0.000.852.10128
1,480.00GOOG150117C0148000015.40 0.00N/AN/A442
1,490.00GOLG1150117C014900003.60 0.000.702.00117
1,490.00GOOG150117C0149000023.70 0.00N/AN/A316
1,500.00GOLG1150117C015000001.20 0.000.601.556625
1,500.00GOOG150117C0150000012.28 0.00N/AN/A5743
1,500.00GOOG7150117C0150000013.20 0.00N/AN/A511
1,510.00GOLG1150117C015100002.10 0.000.501.401439
1,510.00GOOG150117C0151000011.65 0.00N/AN/A1433
1,520.00GOLG1150117C015200001.55 0.000.40N/A134
1,520.00GOOG150117C0152000018.66 0.00N/AN/A121
1,530.00GOLG1150117C015300001.85 0.000.351.20113
1,530.00GOOG150117C0153000011.03 0.00N/AN/A29
1,540.00GOLG1150117C015400001.50 0.000.151.10138
1,540.00GOOG150117C015400009.81 0.00N/AN/A730
1,550.00GOLG1150117C015500001.00 0.000.20N/A163
1,550.00GOOG150117C015500009.00 0.00N/AN/A464
1,560.00GOLG1150117C015600001.00 0.000.150.95131
1,560.00GOOG150117C015600008.48 0.00N/AN/A1029
1,570.00GOLG1150117C015700001.30 0.000.100.9016
1,570.00GOOG150117C0157000014.30 0.00N/AN/A01
1,580.00GOLG1150117C015800001.25 0.00N/AN/A111
1,580.00GOOG150117C0158000014.69 0.00N/AN/A06
1,590.00GOLG1150117C015900001.00 0.000.050.75137
1,590.00GOOG150117C0159000011.90 0.00N/AN/A131
1,600.00GOLG1150117C016000000.05 0.00N/A1.053438
1,600.00GOOG150117C016000007.80 0.00N/AN/A7580
1,610.00GOLG1150117C016100001.07 0.00N/A1.25139
1,610.00GOOG150117C016100005.91 0.00N/AN/A222
1,620.00GOLG1150117C016200000.87 0.00N/A1.20116
1,620.00GOOG150117C0162000011.80 0.00N/AN/A27
1,630.00GOLG1150117C016300000.80 0.00N/A1.20119
1,630.00GOOG150117C016300006.20 0.00N/AN/A115
1,640.00GOLG1150117C016400000.75 0.00N/A1.15156
1,640.00GOOG150117C016400009.10 0.00N/AN/A1034
1,650.00GOLG1150117C016500000.60 0.00N/A1.15444
1,650.00GOOG150117C016500006.10 0.00N/AN/A233
1,660.00GOLG1150117C016600000.45 0.00N/A1.20178
1,660.00GOOG150117C016600005.52 0.00N/AN/A330
1,670.00GOLG1150117C016700000.60 0.00N/A1.1548204
1,670.00GOOG150117C016700004.77 0.00N/AN/A79168
1,700.00GOLG1150117C017000000.50 0.00N/AN/A1285
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
280.00GOOG150117P002800000.15 0.00N/A0.6010213
285.00GOOG150117P002850000.60 0.00N/A0.601019
290.00GOOG150117P002900001.00 0.00N/A0.605252
295.00GOOG150117P002950001.15 0.00N/A0.351717
300.00GOOG150117P003000000.45 0.00N/A0.60115
305.00GOOG150117P003050000.60 0.00N/A0.651616
310.00GOOG150117P003100001.10 0.00N/A0.401021
315.00GOOG150117P003150000.60 0.00N/A0.401041
320.00GOLG1150117P003200000.05 0.00N/AN/A21,119
320.00GOOG150117P003200000.95 0.00N/A0.4011
325.00GOOG150117P003250000.50 0.000.050.40641
330.00GOOG150117P003300000.30 0.00N/A0.401325
340.00GOLG1150117P003400000.41 0.00N/A1.009233
340.00GOOG150117P003400000.60 0.00N/A0.45145145
345.00GOOG150117P003450000.40 0.00N/A0.501017
350.00GOLG1150117P003500000.45 0.00N/A1.0024285
350.00GOOG150117P003500000.60 0.00N/A0.50153
355.00GOOG150117P003550000.30 0.00N/A0.50534
360.00GOLG1150117P003600000.40 0.00N/A1.008120
360.00GOOG150117P003600000.80 0.00N/A0.501047
365.00GOOG150117P003650001.40 0.000.050.503239
370.00GOLG1150117P003700000.45 0.00N/A1.00352
370.00GOOG150117P003700001.45 0.000.050.553043
375.00GOOG150117P003750000.70 0.000.150.75150
380.00GOLG1150117P003800000.55 0.00N/A1.0030106
380.00GOOG150117P003800001.10 0.000.050.85564
385.00GOOG150117P003850001.00 0.000.150.65257
390.00GOLG1150117P003900000.05 0.00N/A1.051114
390.00GOOG150117P003900000.40Down 0.650.300.60759
395.00GOOG150117P003950002.35 0.000.150.652736
400.00GOLG1150117P004000000.05 0.00N/A1.052174
400.00GOOG150117P004000000.45 0.000.350.7012306
405.00GOOG150117P004050002.70 0.000.300.752559
410.00GOLG1150117P004100000.45 0.00N/A1.0535192
410.00GOOG150117P004100001.50 0.000.400.85236
415.00GOOG150117P004150001.05 0.000.450.90479
420.00GOLG1150117P004200000.50 0.00N/A1.10156
420.00GOOG150117P004200000.90 0.000.201.00696
425.00GOOG150117P004250001.04 0.000.601.051135
430.00GOLG1150117P004300000.55 0.00N/A1.108136
430.00GOOG150117P004300002.40 0.000.701.1511118
435.00GOOG150117P004350003.10 0.000.851.251263
440.00GOLG1150117P004400000.45 0.00N/A1.106101
440.00GOOG150117P004400003.30 0.000.501.40152
445.00GOOG150117P004450002.20 0.000.601.55265
450.00GOLG1150117P004500000.10 0.00N/A1.1015281
450.00GOOG150117P004500001.93 0.000.701.7015363
455.00GOOG150117P004550001.85 0.001.401.851074
460.00GOLG1150117P004600000.50 0.00N/A1.103106
460.00GOOG150117P004600001.80 0.001.602.052227
465.00GOOG150117P004650002.10Up 0.051.802.2012316
470.00GOLG1150117P004700000.19 0.00N/A0.051134
470.00GOOG150117P004700002.32 0.002.002.6011182
475.00GOOG150117P004750002.90 0.002.202.9519218
480.00GOLG1150117P004800000.50 0.00N/A1.10387
480.00GOOG150117P004800003.50 0.002.353.2027178
485.00GOOG150117P004850003.70 0.002.903.609162
490.00GOLG1150117P004900000.55 0.00N/A1.10374
490.00GOOG150117P004900004.26Up 0.463.404.101266
495.00GOOG150117P004950004.30Down 0.903.804.501149
500.00GOLG1150117P005000000.35 0.00N/A1.101219
500.00GOOG150117P005000005.19Down 0.714.405.0011,673
505.00GOOG150117P005050005.30 0.005.005.703176
510.00GOLG1150117P005100000.10 0.00N/A0.05463
510.00GOOG150117P005100006.10Down 1.305.606.402146
515.00GOLG1150117P005150000.15 0.00N/A1.10111
515.00GOOG150117P005150007.10 0.006.408.3012361
520.00GOLG1150117P005200000.15 0.00N/A1.101157
520.00GOOG150117P005200007.60 0.007.309.201360
525.00GOLG1150117P005250000.15 0.00N/A1.1014
525.00GOOG150117P005250009.60 0.008.1010.206404
530.00GOLG1150117P005300001.05 0.00N/A1.157659
530.00GOOG150117P005300009.80Down 1.908.409.901485
535.00GOLG1150117P005350001.10 0.00N/A1.151931
535.00GOOG150117P0053500012.80 0.0010.2011.4010193
540.00GOLG1150117P005400000.15 0.00N/A1.152127
540.00GOOG150117P0054000012.20Down 2.6011.5012.702462
545.00GOOG150117P0054500013.60Down 1.4012.8014.102454
550.00GOLG1150117P005500000.50 0.00N/A1.151328
550.00GOOG150117P0055000016.10Down 1.7114.3015.602606
555.00GOLG1150117P005550002.40 0.00N/A1.1511
555.00GOOG150117P0055500017.50Down 2.2016.0017.201177
560.00GOLG1150117P005600000.20 0.00N/A1.201149
560.00GOOG150117P0056000021.80 0.0016.7019.007265
565.00GOLG1150117P005650000.20 0.00N/A1.2013
565.00GOOG150117P0056500023.90 0.0019.6021.007187
570.00GOLG1150117P005700000.20 0.00N/A1.20179
570.00GOOG150117P0057000022.00Down 4.3021.5023.109442
575.00GOLG1150117P005750000.20 0.00N/A1.2011
575.00GOOG150117P0057500024.10Down 4.6023.4025.502440
580.00GOLG1150117P005800000.35 0.00N/A1.25195
580.00GOOG150117P0058000026.60Down 4.6024.8027.804322
585.00GOLG1150117P005850001.70 0.00N/A1.251112
585.00GOOG150117P0058500029.60Down 4.5028.6030.304173
590.00GOLG1150117P005900000.25 0.00N/A1.3015403
590.00GOOG150117P0059000034.50Down 2.8031.2033.002111
595.00GOLG1150117P005950001.20 0.00N/A1.30218
595.00GOOG150117P0059500034.20Down 16.7633.6035.90148
600.00GOLG1150117P006000000.25 0.00N/A1.307394
600.00GOOG150117P0060000040.40Down 3.9037.0038.90123,582
605.00GOLG1150117P006050000.25 0.00N/A1.3017
605.00GOOG150117P0060500035.31 0.0038.6042.00134
610.00GOLG1150117P006100000.85 0.000.051.30167
610.00GOOG150117P0061000046.20Down 4.9043.2045.30361
615.00GOLG1150117P006150002.25 0.00N/A1.3004
615.00GOOG150117P0061500052.00Down 2.7046.2048.70347
620.00GOLG1150117P006200000.30 0.00N/A1.358237
620.00GOOG150117P0062000051.10 0.0049.7052.30216
625.00GOLG1150117P006250001.25 0.00N/A1.351014
625.00GOOG150117P0062500070.60 0.0052.4056.10421
630.00GOLG1150117P006300000.30 0.00N/A1.351157
630.00GOOG150117P0063000059.30Up 1.1057.5059.80110
630.00GOOG7150117P006300002.25 0.00N/AN/A247
635.00GOLG1150117P006350001.20 0.00N/A1.4034
635.00GOOG150117P0063500070.60 0.0060.5064.401050
640.00GOLG1150117P006400000.99 0.00N/A1.4010237
640.00GOOG150117P0064000074.00 0.0064.3068.30231
640.00GOOG7150117P006400005.00 0.00N/AN/A011
645.00GOLG1150117P006450000.30 0.00N/A1.4013
645.00GOOG150117P0064500067.10 0.0068.6072.40312
650.00GOLG1150117P006500000.80 0.000.051.401472
650.00GOOG150117P0065000074.80 0.0072.8076.70117
650.00GOOG7150117P006500001.30 0.00N/AN/A155
655.00GOLG1150117P006550002.00 0.00N/A1.4023
655.00GOOG150117P0065500072.20 0.0076.9081.20116
660.00GOLG1150117P006600000.30 0.000.101.451297
660.00GOOG150117P0066000082.50 0.0081.1085.6028
660.00GOOG7150117P006600001.55 0.00N/AN/A051
665.00GOLG1150117P006650000.35 0.00N/A1.45118
665.00GOOG150117P0066500084.40 0.0086.0089.8019
670.00GOLG1150117P006700000.35 0.00N/A1.451211
670.00GOOG150117P0067000081.90 0.0090.3094.4045
670.00GOOG7150117P006700004.00 0.00N/AN/A262
675.00GOLG1150117P006750000.40 0.00N/A1.50132
675.00GOOG150117P0067500086.00 0.0095.0099.0034
680.00GOLG1150117P006800000.50 0.000.101.5010314
680.00GOOG150117P00680000111.95 0.0099.40103.8022
680.00GOOG7150117P0068000027.45 0.00N/AN/A015
685.00GOLG1150117P006850000.40 0.00N/A1.55114
685.00GOOG150117P00685000100.00 0.00104.00108.1012
690.00GOLG1150117P006900000.40 0.000.151.55199
690.00GOOG150117P00690000104.50 0.00108.80113.1012
690.00GOOG7150117P0069000029.80 0.00N/AN/A042
695.00GOLG1150117P006950000.60 0.00N/A1.55112
695.00GOOG150117P00695000122.30 0.00113.60117.9012
700.00GOLG1150117P007000001.05 0.000.201.6030649
700.00GOOG150117P00700000171.60 0.00118.70122.801010
700.00GOOG7150117P007000002.05 0.00N/AN/A2056
705.00GOLG1150117P007050002.80 0.00N/A1.60226
705.00GOOG150117P00705000131.30 0.00123.20127.4011
710.00GOLG1150117P007100000.25 0.00N/A1.6041258
710.00GOOG7150117P0071000016.65 0.00N/AN/A038
715.00GOLG1150117P007150001.15 0.00N/A1.65111
715.00GOOG150117P00715000133.40 0.00133.00136.6034
720.00GOLG1150117P007200000.55 0.00N/A1.651378
720.00GOOG7150117P0072000046.40 0.00N/AN/A034
725.00GOLG1150117P007250000.65Down 1.68N/A1.70158
730.00GOLG1150117P007300001.00 0.00N/A1.752123
730.00GOOG7150117P007300004.30 0.00N/AN/A1051
735.00GOLG1150117P007350007.40 0.00N/A1.85131
735.00GOOG7150117P0073500037.61 0.00N/AN/A014
740.00GOLG1150117P007400001.00 0.000.301.801145
740.00GOOG7150117P0074000039.00 0.00N/AN/A011
745.00GOLG1150117P007450002.24 0.00N/A1.851178
745.00GOOG7150117P0074500020.60 0.00N/AN/A036
750.00GOLG1150117P007500000.80Down 0.770.251.801818
750.00GOOG150117P00750000221.30 0.00167.40171.7011
750.00GOOG7150117P0075000011.50 0.00N/AN/A078
755.00GOLG1150117P007550004.00 0.00N/A1.902102
755.00GOOG7150117P0075500047.00 0.00N/AN/A08
760.00GOLG1150117P007600000.65 0.000.101.851516
760.00GOOG150117P00760000192.00 0.00177.70181.6011
760.00GOOG7150117P007600004.20 0.00N/AN/A325
765.00GOLG1150117P007650008.00 0.000.201.851108
765.00GOOG7150117P0076500010.50 0.00N/AN/A021
770.00GOLG1150117P007700000.85 0.000.201.901951
770.00GOOG150117P00770000200.90 0.00187.30191.60225
770.00GOOG7150117P0077000021.00 0.00N/AN/A060
775.00GOLG1150117P007750000.75 0.000.201.952328
775.00GOOG150117P00775000205.90 0.00192.70196.60823
775.00GOOG7150117P0077500018.00 0.00N/AN/A015
780.00GOLG1150117P007800001.10 0.000.252.006295
780.00GOOG150117P00780000205.80 0.00197.30201.60919
780.00GOOG7150117P0078000023.00 0.00N/AN/A016
785.00GOLG1150117P007850004.90 0.000.302.004317
785.00GOOG7150117P0078500031.90 0.00N/AN/A011
790.00GOLG1150117P007900001.25 0.000.302.052185
790.00GOOG7150117P0079000023.00 0.00N/AN/A014
795.00GOLG1150117P007950001.15Up 0.210.301.05178
795.00GOOG7150117P0079500029.00 0.00N/AN/A016
800.00GOLG1150117P008000002.45Up 0.800.501.1021,599
800.00GOOG7150117P0080000011.50 0.00N/AN/A5785
805.00GOLG1150117P008050006.10 0.000.452.157223
805.00GOOG7150117P0080500030.30 0.00N/AN/A06
810.00GOLG1150117P008100001.20 0.000.502.201142
815.00GOLG1150117P008150001.00 0.000.501.25265
815.00GOOG7150117P0081500030.50 0.00N/AN/A011
820.00GOLG1150117P008200002.40 0.000.852.30199
825.00GOLG1150117P008250001.75 0.000.502.35136
825.00GOOG7150117P0082500011.00 0.00N/AN/A021
830.00GOLG1150117P008300001.50 0.000.652.401111
830.00GOOG7150117P0083000075.00 0.00N/AN/A051
835.00GOLG1150117P008350001.25 0.000.752.45417
835.00GOOG150117P0083500017.60Up 8.20N/AN/A423
835.00GOOG7150117P0083500037.70 0.00N/AN/A07
840.00GOLG1150117P008400001.75 0.000.801.601148
840.00GOOG7150117P008400009.30 0.00N/AN/A220
845.00GOLG1150117P008450002.54 0.000.702.60227
845.00GOOG150117P0084500019.00 0.00N/AN/A038
850.00GOLG1150117P008500001.67 0.001.052.6511,309
850.00GOOG7150117P0085000013.50 0.00N/AN/A3268
855.00GOLG1150117P008550005.00 0.001.402.70128
855.00GOOG150117P008550009.60 0.00N/AN/A129
855.00GOOG7150117P0085500032.08 0.00N/AN/A01
860.00GOLG1150117P008600005.36 0.001.402.801266
860.00GOOG7150117P0086000048.45 0.00N/AN/A042
865.00GOLG1150117P0086500019.00 0.001.152.85046
865.00GOOG150117P0086500019.00 0.00N/AN/A148
865.00GOOG7150117P0086500043.70 0.00N/AN/A010
870.00GOLG1150117P0087000021.30 0.001.252.152238
870.00GOOG150117P0087000020.40 0.00N/AN/A16243
870.00GOOG7150117P0087000032.50 0.00N/AN/A023
875.00GOLG1150117P008750002.00Down 2.871.302.252147
875.00GOOG150117P0087500020.80 0.00N/AN/A1180
875.00GOOG7150117P0087500044.00 0.00N/AN/A022
880.00GOLG1150117P008800002.54 0.001.402.351186
880.00GOOG150117P0088000017.00 0.00N/AN/A2196
880.00GOOG7150117P0088000021.20 0.00N/AN/A042
885.00GOLG1150117P008850006.20 0.001.353.501118
885.00GOOG150117P0088500020.10 0.00N/AN/A1156
885.00GOOG7150117P0088500041.30 0.00N/AN/A017
890.00GOLG1150117P008900002.80Down 3.502.002.80185
890.00GOOG150117P0089000025.10 0.00N/AN/A6108
890.00GOOG7150117P0089000037.40 0.00N/AN/A016
895.00GOLG1150117P008950002.45 0.002.152.906105
895.00GOOG150117P0089500025.70 0.00N/AN/A15129
895.00GOOG7150117P0089500041.90 0.00N/AN/A035
900.00GOLG1150117P009000003.40 0.002.003.0021,700
900.00GOOG150117P0090000019.29 0.00N/AN/A41,886
900.00GOOG7150117P0090000022.50 0.00N/AN/A166
905.00GOLG1150117P009050003.80 0.002.403.20837
905.00GOOG150117P0090500025.00 0.00N/AN/A153
905.00GOOG7150117P0090500042.50 0.00N/AN/A010
910.00GOLG1150117P009100005.20 0.002.204.0010124
910.00GOOG150117P0091000023.90 0.00N/AN/A2145
910.00GOOG7150117P0091000046.00 0.00N/AN/A073
915.00GOLG1150117P0091500014.50 0.002.753.50141
915.00GOOG150117P0091500025.30 0.00N/AN/A139
915.00GOOG7150117P0091500047.50 0.00N/AN/A04
920.00GOLG1150117P009200003.30 0.002.904.3019638
920.00GOOG150117P0092000024.00 0.00N/AN/A4662
920.00GOOG7150117P0092000022.80 0.00N/AN/A074
925.00GOLG1150117P009250005.40 0.003.103.90131
925.00GOOG150117P0092500027.10 0.00N/AN/A140
925.00GOOG7150117P0092500030.30 0.00N/AN/A03
930.00GOLG1150117P009300004.00 0.003.004.101124
930.00GOOG150117P0093000026.00 0.00N/AN/A63129
930.00GOOG7150117P0093000031.30 0.00N/AN/A0119
935.00GOLG1150117P0093500010.00 0.003.104.90119
935.00GOOG150117P0093500029.00 0.00N/AN/A120
935.00GOOG7150117P0093500032.30 0.00N/AN/A09
940.00GOLG1150117P0094000010.70 0.003.804.60137
940.00GOOG150117P0094000030.50 0.00N/AN/A239
940.00GOOG7150117P0094000033.40 0.00N/AN/A018
945.00GOLG1150117P009450005.10Down 32.604.105.40119
945.00GOOG150117P0094500031.00 0.00N/AN/A117
945.00GOOG7150117P0094500034.50 0.00N/AN/A04
950.00GOLG1150117P009500005.40Down 2.593.705.101568
950.00GOOG150117P0095000030.70 0.00N/AN/A1603
950.00GOOG7150117P0095000033.40 0.00N/AN/A533
955.00GOLG1150117P009550008.00 0.003.805.90117
955.00GOOG150117P0095500033.00 0.00N/AN/A116
955.00GOOG7150117P0095500036.70 0.00N/AN/A09
960.00GOLG1150117P009600005.60 0.004.406.101133
960.00GOOG150117P0096000040.00 0.00N/AN/A2136
960.00GOOG7150117P0096000035.00 0.00N/AN/A136
965.00GOLG1150117P009650006.40 0.004.406.50129
965.00GOOG150117P0096500033.20 0.00N/AN/A131
965.00GOOG7150117P0096500039.10 0.00N/AN/A03
970.00GOLG1150117P009700005.50 0.005.506.507115
970.00GOOG150117P0097000037.80 0.00N/AN/A3122
970.00GOOG7150117P0097000030.40 0.00N/AN/A274
975.00GOLG1150117P0097500013.12 0.005.107.50529
975.00GOOG150117P0097500034.80 0.00N/AN/A132
975.00GOOG7150117P0097500036.00 0.00N/AN/A413
980.00GOLG1150117P009800007.56 0.006.307.30176
980.00GOOG150117P0098000036.10 0.00N/AN/A290
980.00GOOG7150117P0098000048.90 0.00N/AN/A16
985.00GOLG1150117P009850008.00 0.005.608.40129
985.00GOOG150117P0098500042.70 0.00N/AN/A227
985.00GOOG7150117P0098500036.90 0.00N/AN/A07
990.00GOLG1150117P009900008.50 0.007.108.40148
990.00GOOG150117P0099000038.80 0.00N/AN/A468
990.00GOOG7150117P0099000037.10 0.00N/AN/A034
995.00GOLG1150117P0099500018.00 0.006.709.10155
995.00GOOG150117P0099500050.40 0.00N/AN/A266
995.00GOOG7150117P0099500040.00 0.00N/AN/A037
1,000.00GOLG1150117P010000008.80 0.007.609.201650
1,000.00GOOG150117P0100000042.30 0.00N/AN/A56970
1,000.00GOOG7150117P0100000041.27 0.00N/AN/A157
1,010.00GOLG1150117P0101000010.80 0.008.6010.3042188
1,010.00GOOG150117P0101000049.31 0.00N/AN/A1210
1,010.00GOOG7150117P0101000046.80 0.00N/AN/A018
1,020.00GOLG1150117P0102000012.00 0.009.3012.20169
1,020.00GOOG150117P0102000047.50 0.00N/AN/A289
1,020.00GOOG7150117P0102000063.00 0.00N/AN/A231
1,030.00GOLG1150117P0103000017.42 0.0011.5013.002217
1,030.00GOOG150117P0103000050.70 0.00N/AN/A21242
1,030.00GOOG7150117P0103000055.20 0.00N/AN/A222
1,040.00GOLG1150117P0104000012.84 0.0012.3014.902596
1,040.00GOOG150117P0104000054.10 0.00N/AN/A12134
1,040.00GOOG7150117P0104000060.40 0.00N/AN/A0105
1,050.00GOLG1150117P0105000018.40 0.0014.3016.2021,185
1,050.00GOOG150117P0105000058.50 0.00N/AN/A111,283
1,050.00GOOG7150117P0105000066.30 0.00N/AN/A126
1,060.00GOLG1150117P0106000024.30 0.0015.7018.2010150
1,060.00GOOG150117P0106000059.12 0.00N/AN/A1189
1,060.00GOOG7150117P0106000043.40 0.00N/AN/A3125
1,070.00GOLG1150117P0107000017.40 0.0017.9020.4010156
1,070.00GOOG150117P0107000067.80 0.00N/AN/A5165
1,070.00GOOG7150117P0107000067.00 0.00N/AN/A272
1,080.00GOLG1150117P0108000027.00 0.0020.5023.401217
1,080.00GOOG150117P0108000069.20 0.00N/AN/A22217
1,080.00GOOG7150117P0108000057.90 0.00N/AN/A017
1,090.00GOLG1150117P0109000030.38 0.0022.9026.003181
1,090.00GOOG150117P0109000073.70 0.00N/AN/A4189
1,090.00GOOG7150117P0109000077.60 0.00N/AN/A133
1,100.00GOLG1150117P0110000035.40 0.0025.6028.405586
1,100.00GOOG150117P0110000080.80 0.00N/AN/A9530
1,100.00GOOG7150117P0110000078.65 0.00N/AN/A60185
1,110.00GOLG1150117P0111000029.20 0.0029.2031.80174
1,110.00GOOG150117P0111000084.00 0.00N/AN/A397
1,110.00GOOG7150117P0111000086.21 0.00N/AN/A141
1,120.00GOLG1150117P0112000032.00 0.0032.3034.901208
1,120.00GOOG150117P0112000088.58 0.00N/AN/A1217
1,120.00GOOG7150117P0112000097.50 0.00N/AN/A474
1,130.00GOLG1150117P0113000034.40 0.0035.9038.505172
1,130.00GOOG150117P0113000093.80 0.00N/AN/A1182
1,130.00GOOG7150117P0113000099.00 0.00N/AN/A159
1,140.00GOLG1150117P0114000036.20 0.0039.8042.3018123
1,140.00GOOG150117P01140000105.10 0.00N/AN/A4122
1,140.00GOOG7150117P01140000110.20 0.00N/AN/A1843
1,150.00GOLG1150117P0115000051.10Down 0.6043.7046.501389
1,150.00GOOG150117P01150000104.00 0.00N/AN/A2504
1,150.00GOOG7150117P01150000104.30 0.00N/AN/A481
1,160.00GOLG1150117P0116000051.74 0.0048.1051.10164
1,160.00GOOG150117P01160000124.00 0.00N/AN/A173
1,160.00GOOG7150117P01160000108.10 0.00N/AN/A440
1,170.00GOLG1150117P0117000059.40 0.0052.8055.6020301
1,170.00GOOG150117P01170000121.90 0.00N/AN/A1266
1,170.00GOOG7150117P01170000115.40 0.00N/AN/A176
1,180.00GOLG1150117P0118000067.00Down 2.6057.6061.401212
1,180.00GOOG150117P01180000126.00 0.00N/AN/A2186
1,180.00GOOG7150117P01180000117.70 0.00N/AN/A125
1,190.00GOLG1150117P0119000060.00 0.0063.5066.405126
1,190.00GOOG150117P01190000129.60 0.00N/AN/A5143
1,190.00GOOG7150117P01190000124.30 0.00N/AN/A359
1,200.00GOLG1150117P0120000077.50Down 3.0068.8072.4012,817
1,200.00GOOG150117P01200000131.00 0.00N/AN/A272,886
1,200.00GOOG7150117P01200000152.40 0.00N/AN/A267
1,210.00GOLG1150117P0121000084.70 0.0075.2078.40140
1,210.00GOOG150117P01210000102.60 0.00N/AN/A240
1,210.00GOOG7150117P01210000157.30 0.00N/AN/A137
1,220.00GOLG1150117P0122000091.70 0.0081.0084.50152
1,220.00GOOG150117P01220000151.05 0.00N/AN/A262
1,220.00GOOG7150117P01220000146.20 0.00N/AN/A460
1,230.00GOLG1150117P0123000098.50 0.0087.4091.20119
1,230.00GOOG150117P01230000170.00 0.00N/AN/A1026
1,230.00GOOG7150117P01230000174.00 0.00N/AN/A131
1,240.00GOLG1150117P01240000104.90 0.0094.9098.001147
1,240.00GOOG150117P01240000167.40 0.00N/AN/A2130
1,240.00GOOG7150117P01240000154.40 0.00N/AN/A640
1,250.00GOLG1150117P01250000108.20Down 4.50101.30105.101224
1,250.00GOOG150117P01250000153.90 0.00N/AN/A7245
1,250.00GOOG7150117P01250000165.10 0.00N/AN/A1053
1,260.00GOLG1150117P01260000119.90 0.00109.40112.80167
1,260.00GOOG150117P01260000170.30 0.00N/AN/A798
1,260.00GOOG7150117P01260000195.20 0.00N/AN/A1119
1,270.00GOLG1150117P01270000127.80 0.00116.30120.00327
1,270.00GOOG150117P01270000175.80 0.00N/AN/A017
1,270.00GOOG7150117P01270000177.80 0.00N/AN/A530
1,280.00GOLG1150117P01280000135.20 0.00124.30127.701227
1,280.00GOOG150117P01280000135.30 0.00N/AN/A200224
1,280.00GOOG7150117P01280000179.60 0.00N/AN/A430
1,290.00GOLG1150117P01290000157.00 0.00132.20136.10527
1,290.00GOOG150117P01290000180.80 0.00N/AN/A825
1,290.00GOOG7150117P01290000213.80 0.00N/AN/A132
1,300.00GOLG1150117P01300000145.90 0.00140.50144.0011672
1,300.00GOOG150117P01300000204.80 0.00N/AN/A3689
1,300.00GOOG7150117P01300000198.90 0.00N/AN/A560
1,310.00GOLG1150117P01310000154.40 0.00148.70152.507215
1,310.00GOOG150117P01310000177.90 0.00N/AN/A1216
1,310.00GOOG7150117P01310000223.58 0.00N/AN/A256
1,320.00GOLG1150117P01320000158.10 0.00157.60161.40143
1,320.00GOOG150117P01320000229.40 0.00N/AN/A135
1,330.00GOLG1150117P01330000178.20 0.00166.40170.2014
1,330.00GOOG150117P01330000274.10 0.00N/AN/A03
1,340.00GOLG1150117P01340000179.44 0.00175.20179.1038
1,340.00GOOG150117P01340000189.60 0.00N/AN/A212
1,350.00GOLG1150117P01350000196.00 0.00184.20188.001031
1,350.00GOOG150117P01350000253.30 0.00N/AN/A117
1,350.00GOOG7150117P01350000227.20 0.00N/AN/A1111
1,360.00GOLG1150117P01360000291.30 0.00193.40197.401015
1,360.00GOOG150117P01360000258.90 0.00N/AN/A124
1,370.00GOLG1150117P01370000285.90 0.00203.40207.10629
1,370.00GOOG150117P01370000197.20 0.00N/AN/A233
1,380.00GOLG1150117P01380000229.16 0.00212.80216.50112
1,380.00GOOG150117P01380000218.20 0.00N/AN/A112
1,390.00GOLG1150117P01390000215.80 0.00221.70225.5004
1,390.00GOOG150117P01390000215.80 0.00N/AN/A14
1,400.00GOLG1150117P01400000224.70 0.00231.10235.00126
1,400.00GOOG150117P01400000291.50 0.00N/AN/A126
1,400.00GOOG7150117P01400000261.00 0.00N/AN/A3838
1,410.00GOLG1150117P01410000225.80 0.00240.60244.2003
1,410.00GOOG150117P01410000225.80 0.00N/AN/A33
1,420.00GOLG1150117P01420000311.10 0.00250.20253.80014
1,420.00GOOG150117P01420000311.10 0.00N/AN/A114
1,430.00GOLG1150117P01430000243.60 0.00260.70264.50121
1,430.00GOOG150117P01430000319.10 0.00N/AN/A112
1,440.00GOLG1150117P01440000296.10 0.00269.60273.30118
1,440.00GOOG150117P01440000329.40 0.00N/AN/A115
1,450.00GOLG1150117P01450000305.60 0.00279.40283.00113
1,450.00GOOG150117P01450000261.70 0.00N/AN/A1011
1,460.00GOLG1150117P01460000341.10 0.00289.20293.1008
1,460.00GOOG150117P01460000341.10 0.00N/AN/A18
1,470.00GOLG1150117P01470000324.80 0.00299.80303.7017
1,470.00GOOG150117P01470000356.60 0.00N/AN/A25
1,480.00GOLG1150117P01480000334.30 0.00308.80312.40115
1,480.00GOOG150117P01480000368.50 0.00N/AN/A17
1,490.00GOLG1150117P01490000371.10 0.00319.50323.50413
1,490.00GOOG150117P01490000352.90 0.00N/AN/A011
1,500.00GOLG1150117P01500000426.10 0.00328.80333.0017
1,500.00GOOG150117P01500000316.80 0.00N/AN/A326
1,500.00GOOG7150117P01500000387.90 0.00N/AN/A2144
1,510.00GOLG1150117P01510000411.70 0.00339.40343.30138
1,510.00GOOG150117P01510000327.80 0.00N/AN/A4438
1,520.00GOLG1150117P01520000422.60 0.00348.50352.2031
1,520.00GOOG150117P01520000342.80 0.00N/AN/A12
1,530.00GOLG1150117P01530000383.10 0.00359.30363.2011
1,530.00GOOG150117P01530000323.30 0.00N/AN/A11
1,540.00GOLG1150117P01540000392.90 0.00368.40372.4012
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 0.00418.30422.2011
1,590.00GOOG150117P01590000435.51 0.00N/AN/A406
1,600.00GOLG1150117P01600000434.50 0.00429.20433.2013
1,600.00GOOG150117P01600000396.10 0.00N/AN/A521
1,610.00GOOG150117P01610000501.70 0.00N/AN/A01
1,620.00GOOG150117P01620000478.45 0.00N/AN/A441
1,650.00GOOG150117P01650000540.60 0.00N/AN/A01
1,660.00GOOG150117P01660000554.70 0.00N/AN/A08
1,670.00GOOG150117P01670000565.00 0.00N/AN/A09
1,700.00GOOG150117P01700000550.00 0.00N/AN/A12
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.