Google Inc. (GOOG) -NasdaqGS 905.50  1.47(0.16%) 10:13AM EDT - Nasdaq Real Time Price | Options Expiring Friday, January 16, 2015 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | GOOG150117C00320000 | 585.60 | 0.00 | 582.80 | 587.20 | 3 | 3 | 320.00 | GOOG150117P00320000 | 1.40 | 0.00 | 0.40 | 1.45 | 5 | 113 | | GOOG150117C00340000 | 575.00 | 0.00 | 562.30 | 566.80 | 1 | 10 | 340.00 | GOOG150117P00340000 | 1.20 | 0.00 | 0.25 | 2.85 | 4 | 79 | | GOOG150117C00350000 | 446.20 | 0.00 | 552.50 | 557.30 | 1 | 5 | 350.00 | GOOG150117P00350000 | 1.85 | 0.00 | 0.30 | 3.10 | 10 | 203 | | GOOG150117C00360000 | 540.00 | 0.00 | 542.80 | 547.10 | 1 | 21 | 360.00 | GOOG150117P00360000 | 2.25 | 0.00 | 0.20 | 2.50 | 5 | 14 | | GOOG150117C00370000 | N/A | 0.00 | 533.00 | 537.60 | 0 | 0 | 370.00 | GOOG150117P00370000 | 2.50 | 0.00 | 0.40 | 3.40 | 5 | 28 | | GOOG150117C00380000 | 473.40 | 0.00 | 523.30 | 527.70 | 3 | 16 | 380.00 | GOOG150117P00380000 | 3.32 | 0.00 | 0.65 | 3.70 | 2 | 45 | | GOOG150117C00390000 | 388.90 | 0.00 | 513.00 | 517.60 | 0 | 9 | 390.00 | GOOG150117P00390000 | 2.50 | 0.00 | 1.20 | 3.90 | 5 | 75 | | GOOG150117C00400000 | 511.00 | 0.00 | 504.80 | 509.10 | 1 | 14 | 400.00 | GOOG150117P00400000 | 2.50 | 0.00 | 1.15 | 3.80 | 5 | 99 | | GOOG150117C00410000 | 275.80 | 0.00 | 494.90 | 499.40 | 0 | 7 | 410.00 | GOOG150117P00410000 | 3.10 | 0.00 | 1.40 | 4.40 | 3 | 69 | | GOOG150117C00420000 | N/A | 0.00 | 484.70 | 489.20 | 0 | 0 | 420.00 | GOOG150117P00420000 | 3.20 | 0.00 | 1.70 | 4.70 | 11 | 49 | | GOOG150117C00430000 | 404.30 | 0.00 | 474.80 | 479.10 | 0 | 15 | 430.00 | GOOG150117P00430000 | 5.60 | 0.00 | 2.05 | 5.10 | 10 | 30 | | GOOG150117C00440000 | 276.80 | 0.00 | 464.90 | 469.50 | 0 | 4 | 440.00 | GOOG150117P00440000 | 6.30 | 0.00 | 2.40 | 5.50 | 4 | 50 | | GOOG150117C00450000 | 377.40 | 0.00 | 456.50 | 461.20 | 3 | 25 | 450.00 | GOOG150117P00450000 | 4.60 | 0.00 | 2.90 | 6.00 | 1 | 207 | | GOOG150117C00460000 | N/A | 0.00 | 446.40 | 451.00 | 0 | 0 | 460.00 | GOOG150117P00460000 | 4.20 | 0.00 | 3.00 | 6.60 | 10 | 69 | | GOOG150117C00470000 | 240.84 | 0.00 | 436.90 | 441.60 | 0 | 2 | 470.00 | GOOG150117P00470000 | 5.10 | 0.00 | 3.70 | 7.10 | 10 | 172 | | GOOG150117C00480000 | 338.50 | 0.00 | 427.00 | 431.50 | 0 | 15 | 480.00 | GOOG150117P00480000 | 5.80 | 0.00 | 3.70 | 7.80 | 3 | 65 | | GOOG150117C00490000 | 349.90 | 0.00 | 417.60 | 422.20 | 0 | 3 | 490.00 | GOOG150117P00490000 | 11.00 | 0.00 | 4.20 | 8.40 | 0 | 79 | | GOOG150117C00500000 | 416.00 | 0.00 | 409.50 | 414.10 | 7 | 76 | 500.00 | GOOG150117P00500000 | 6.79 | 0.00 | 4.80 | 9.20 | 5 | 186 | | GOOG150117C00510000 | 321.50 | 0.00 | 399.70 | 404.00 | 3 | 29 | 510.00 | GOOG150117P00510000 | 7.80 | 0.00 | 5.50 | 10.00 | 1 | 43 | | GOOG150117C00520000 | 282.40 | 0.00 | 390.90 | 395.00 | 0 | 25 | 520.00 | GOOG150117P00520000 | 9.00 | 0.00 | 6.20 | 10.70 | 1 | 137 | | GOOG150117C00530000 | 295.00 | 0.00 | 380.80 | 385.30 | 1 | 41 | 530.00 | GOOG150117P00530000 | 8.60 | 0.00 | 7.00 | 11.50 | 3 | 617 | | GOOG150117C00540000 | 286.80 | 0.00 | 372.50 | 376.80 | 0 | 13 | 540.00 | GOOG150117P00540000 | 11.00 | 0.00 | 7.90 | 12.20 | 1 | 283 | | GOOG150117C00550000 | 380.19 | 0.00 | 363.90 | 368.30 | 5 | 64 | 550.00 | GOOG150117P00550000 | 11.00 | 0.00 | 9.50 | 12.00 | 2 | 285 | | GOOG150117C00560000 | 185.40 | 0.00 | 355.00 | 359.00 | 0 | 7 | 560.00 | GOOG150117P00560000 | 10.50 | 0.00 | 9.70 | 14.10 | 2 | 142 | | GOOG150117C00570000 | 321.16 | 0.00 | 346.10 | 350.30 | 6 | 13 | 570.00 | GOOG150117P00570000 | 12.00 | 0.00 | 10.70 | 15.20 | 2 | 53 | | GOOG150117C00580000 | 163.50 | 0.00 | 336.70 | 340.90 | 0 | 6 | 580.00 | GOOG150117P00580000 | 20.90 | 0.00 | 11.90 | 16.10 | 2 | 61 | | GOOG150117C00590000 | 219.00 | 0.00 | 327.60 | 331.70 | 0 | 40 | 590.00 | GOOG150117P00590000 | 14.70 | 0.00 | 15.00 | 17.40 | 9 | 322 | | GOOG150117C00600000 | 326.40 | 0.00 | 319.60 | 323.80 | 1 | 91 | 600.00 | GOOG150117P00600000 | 17.60 | 0.00 | 14.30 | 17.60 | 2 | 315 | | GOOG150117C00610000 | 314.56 | 0.00 | 311.00 | 314.80 | 1 | 26 | 610.00 | GOOG150117P00610000 | 16.44 | 0.00 | 15.70 | 20.00 | 3 | 42 | | GOOG150117C00620000 | 227.10 | 0.00 | 302.30 | 306.30 | 2 | 21 | 620.00 | GOOG150117P00620000 | 20.70 | 0.00 | 17.20 | 21.40 | 3 | 55 | | GOOG150117C00630000 | 253.10 | 0.00 | 293.90 | 297.90 | 1 | 11 | 630.00 | GOOG150117P00630000 | 20.53 | 0.00 | 18.60 | 22.90 | 1 | 42 | | GOOG150117C00630000 | 253.10 | 0.00 | 293.90 | 297.90 | 1 | 11 | 630.00 | GOOG7150117P00630000 | 22.10 | 0.00 | 18.70 | 23.00 | 1 | 1 | | GOOG7150117C00630000 | 298.88 | 0.00 | 293.80 | 297.60 | 4 | 24 | 630.00 | GOOG150117P00630000 | 20.53 | 0.00 | 18.60 | 22.90 | 1 | 42 | | GOOG7150117C00630000 | 298.88 | 0.00 | 293.80 | 297.60 | 4 | 24 | 630.00 | GOOG7150117P00630000 | 22.10 | 0.00 | 18.70 | 23.00 | 1 | 1 | | GOOG150117C00640000 | 214.00 | 0.00 | 285.40 | 289.40 | 1 | 25 | 640.00 | GOOG150117P00640000 | 22.40 | 0.00 | 21.20 | 23.10 | 2 | 206 | | GOOG150117C00640000 | 214.00 | 0.00 | 285.40 | 289.40 | 1 | 25 | 640.00 | GOOG7150117P00640000 | 27.00 | 0.00 | 21.60 | 22.90 | 10 | 10 | | GOOG7150117C00640000 | 266.30 | 0.00 | 285.30 | 289.50 | 8 | 41 | 640.00 | GOOG150117P00640000 | 22.40 | 0.00 | 21.20 | 23.10 | 2 | 206 | | GOOG7150117C00640000 | 266.30 | 0.00 | 285.30 | 289.50 | 8 | 41 | 640.00 | GOOG7150117P00640000 | 27.00 | 0.00 | 21.60 | 22.90 | 10 | 10 | | GOOG150117C00650000 | 247.90 | 0.00 | 277.40 | 281.30 | 1 | 57 | 650.00 | GOOG150117P00650000 | 23.40 | 0.00 | 23.40 | 25.70 | 4 | 201 | | GOOG150117C00650000 | 247.90 | 0.00 | 277.40 | 281.30 | 1 | 57 | 650.00 | GOOG7150117P00650000 | 25.00 | 0.00 | 23.50 | 24.90 | 1 | 5 | | GOOG7150117C00650000 | 280.00 | 0.00 | 276.80 | 280.90 | 50 | 31 | 650.00 | GOOG150117P00650000 | 23.40 | 0.00 | 23.40 | 25.70 | 4 | 201 | | GOOG7150117C00650000 | 280.00 | 0.00 | 276.80 | 280.90 | 50 | 31 | 650.00 | GOOG7150117P00650000 | 25.00 | 0.00 | 23.50 | 24.90 | 1 | 5 | | GOOG150117C00660000 | 278.60 | 0.00 | 269.30 | 273.20 | 3 | 527 | 660.00 | GOOG150117P00660000 | 27.60 | 0.00 | 25.20 | 27.70 | 5 | 120 | | GOOG150117C00660000 | 278.60 | 0.00 | 269.30 | 273.20 | 3 | 527 | 660.00 | GOOG7150117P00660000 | 25.80 | 0.00 | 25.20 | 26.60 | 1 | 11 | | GOOG7150117C00660000 | 225.30 | 0.00 | 269.10 | 272.80 | 2 | 8 | 660.00 | GOOG150117P00660000 | 27.60 | 0.00 | 25.20 | 27.70 | 5 | 120 | | GOOG7150117C00660000 | 225.30 | 0.00 | 269.10 | 272.80 | 2 | 8 | 660.00 | GOOG7150117P00660000 | 25.80 | 0.00 | 25.20 | 26.60 | 1 | 11 | | GOOG150117C00670000 | 265.93 | 0.00 | 261.90 | 265.40 | 1 | 14 | 670.00 | GOOG150117P00670000 | 27.50 | 0.00 | 27.20 | 28.70 | 1 | 95 | | GOOG150117C00670000 | 265.93 | 0.00 | 261.90 | 265.40 | 1 | 14 | 670.00 | GOOG7150117P00670000 | N/A | 0.00 | 27.10 | 28.60 | 0 | 0 | | GOOG7150117C00670000 | N/A | 0.00 | 261.50 | 265.30 | 0 | 0 | 670.00 | GOOG150117P00670000 | 27.50 | 0.00 | 27.20 | 28.70 | 1 | 95 | | GOOG150117C00680000 | 259.50 | 0.00 | 253.60 | 257.10 | 10 | 41 | 680.00 | GOOG150117P00680000 | 30.20 | 0.00 | 29.30 | 31.60 | 2 | 59 | | GOOG150117C00680000 | 259.50 | 0.00 | 253.60 | 257.10 | 10 | 41 | 680.00 | GOOG7150117P00680000 | 44.10 | 0.00 | 29.30 | 30.90 | 2 | 2 | | GOOG7150117C00680000 | N/A | 0.00 | 253.60 | 257.30 | 0 | 0 | 680.00 | GOOG150117P00680000 | 30.20 | 0.00 | 29.30 | 31.60 | 2 | 59 | | GOOG7150117C00680000 | N/A | 0.00 | 253.60 | 257.30 | 0 | 0 | 680.00 | GOOG7150117P00680000 | 44.10 | 0.00 | 29.30 | 30.90 | 2 | 2 | | GOOG150117C00690000 | 153.75 | 0.00 | 246.30 | 249.60 | 0 | 24 | 690.00 | GOOG150117P00690000 | 31.55 | 0.00 | 31.30 | 33.00 | 52 | 104 | | GOOG150117C00690000 | 153.75 | 0.00 | 246.30 | 249.60 | 0 | 24 | 690.00 | GOOG7150117P00690000 | 31.90 | 0.00 | 30.40 | 32.90 | 1 | 3 | | GOOG7150117C00690000 | 207.70 | 0.00 | 245.10 | 249.60 | 2 | 15 | 690.00 | GOOG150117P00690000 | 31.55 | 0.00 | 31.30 | 33.00 | 52 | 104 | | GOOG7150117C00690000 | 207.70 | 0.00 | 245.10 | 249.60 | 2 | 15 | 690.00 | GOOG7150117P00690000 | 31.90 | 0.00 | 30.40 | 32.90 | 1 | 3 | | GOOG150117C00700000 | 250.01 | 0.00 | 238.90 | 242.30 | 2 | 132 | 700.00 | GOOG150117P00700000 | 33.40 | 1.60 | 34.00 | 35.00 | 5 | 368 | | GOOG150117C00700000 | 250.01 | 0.00 | 238.90 | 242.30 | 2 | 132 | 700.00 | GOOG7150117P00700000 | 31.90 | 0.00 | 33.70 | 35.20 | 2 | 7 | | GOOG7150117C00700000 | 246.60 | 0.00 | 238.30 | 242.10 | 4 | 8 | 700.00 | GOOG150117P00700000 | 33.40 | 1.60 | 34.00 | 35.00 | 5 | 368 | | GOOG7150117C00700000 | 246.60 | 0.00 | 238.30 | 242.10 | 4 | 8 | 700.00 | GOOG7150117P00700000 | 31.90 | 0.00 | 33.70 | 35.20 | 2 | 7 | | GOOG150117C00710000 | 200.00 | 0.00 | 230.60 | 234.30 | 2 | 23 | 710.00 | GOOG150117P00710000 | 36.70 | 0.00 | 36.50 | 37.50 | 30 | 98 | | GOOG150117C00710000 | 200.00 | 0.00 | 230.60 | 234.30 | 2 | 23 | 710.00 | GOOG7150117P00710000 | 40.50 | 0.00 | 36.00 | 39.10 | 5 | 6 | | GOOG7150117C00710000 | 202.80 | 0.00 | 231.20 | 234.40 | 3 | 22 | 710.00 | GOOG150117P00710000 | 36.70 | 0.00 | 36.50 | 37.50 | 30 | 98 | | GOOG7150117C00710000 | 202.80 | 0.00 | 231.20 | 234.40 | 3 | 22 | 710.00 | GOOG7150117P00710000 | 40.50 | 0.00 | 36.00 | 39.10 | 5 | 6 | | GOOG150117C00720000 | 224.60 | 0.00 | 223.10 | 226.90 | 1 | 36 | 720.00 | GOOG150117P00720000 | 39.10 | 0.00 | 38.40 | 40.30 | 10 | 69 | | GOOG150117C00720000 | 224.60 | 0.00 | 223.10 | 226.90 | 1 | 36 | 720.00 | GOOG7150117P00720000 | 38.53 | 0.00 | 38.60 | 40.20 | 3 | 10 | | GOOG7150117C00720000 | 200.90 | 0.00 | 223.40 | 226.90 | 6 | 25 | 720.00 | GOOG150117P00720000 | 39.10 | 0.00 | 38.40 | 40.30 | 10 | 69 | | GOOG7150117C00720000 | 200.90 | 0.00 | 223.40 | 226.90 | 6 | 25 | 720.00 | GOOG7150117P00720000 | 38.53 | 0.00 | 38.60 | 40.20 | 3 | 10 | | GOOG150117C00730000 | 221.55 | 0.00 | 215.90 | 219.60 | 2 | 100 | 730.00 | GOOG150117P00730000 | 40.20 | 0.00 | 41.20 | 42.80 | 1 | 86 | | GOOG150117C00730000 | 221.55 | 0.00 | 215.90 | 219.60 | 2 | 100 | 730.00 | GOOG7150117P00730000 | 40.63 | 0.00 | 41.20 | 42.90 | 3 | 3 | | GOOG7150117C00730000 | 202.50 | 0.00 | 215.80 | 219.30 | 1 | 17 | 730.00 | GOOG150117P00730000 | 40.20 | 0.00 | 41.20 | 42.80 | 1 | 86 | | GOOG7150117C00730000 | 202.50 | 0.00 | 215.80 | 219.30 | 1 | 17 | 730.00 | GOOG7150117P00730000 | 40.63 | 0.00 | 41.20 | 42.90 | 3 | 3 | | GOOG7150117C00735000 | 190.40 | 0.00 | 212.10 | 215.70 | 2 | 21 | 735.00 | GOOG7150117P00735000 | N/A | 0.00 | 41.50 | 44.20 | 0 | 0 | | GOOG150117C00740000 | 211.68 | 0.00 | 209.30 | 213.00 | 11 | 154 | 740.00 | GOOG150117P00740000 | 45.00 | 0.00 | 44.00 | 45.60 | 3 | 83 | | GOOG150117C00740000 | 211.68 | 0.00 | 209.30 | 213.00 | 11 | 154 | 740.00 | GOOG7150117P00740000 | N/A | 0.00 | 44.00 | 46.30 | 0 | 0 | | GOOG7150117C00740000 | 180.00 | 0.00 | 208.60 | 212.20 | 6 | 23 | 740.00 | GOOG150117P00740000 | 45.00 | 0.00 | 44.00 | 45.60 | 3 | 83 | | GOOG7150117C00740000 | 180.00 | 0.00 | 208.60 | 212.20 | 6 | 23 | 740.00 | GOOG7150117P00740000 | N/A | 0.00 | 44.00 | 46.30 | 0 | 0 | | GOOG7150117C00745000 | 178.00 | 0.00 | 205.10 | 208.70 | 4 | 28 | 745.00 | GOOG7150117P00745000 | 66.10 | 0.00 | 45.40 | 47.50 | 1 | 7 | | GOOG150117C00750000 | 204.00 | 0.00 | 202.40 | 206.00 | 3 | 774 | 750.00 | GOOG150117P00750000 | 49.00 | 0.00 | 46.50 | 48.40 | 21 | 794 | | GOOG150117C00750000 | 204.00 | 0.00 | 202.40 | 206.00 | 3 | 774 | 750.00 | GOOG7150117P00750000 | 47.30 | 0.00 | 46.70 | 49.30 | 4 | 19 | | GOOG7150117C00750000 | 216.90 | 0.00 | 201.80 | 205.80 | 1 | 13 | 750.00 | GOOG150117P00750000 | 49.00 | 0.00 | 46.50 | 48.40 | 21 | 794 | | GOOG7150117C00750000 | 216.90 | 0.00 | 201.80 | 205.80 | 1 | 13 | 750.00 | GOOG7150117P00750000 | 47.30 | 0.00 | 46.70 | 49.30 | 4 | 19 | | GOOG7150117C00755000 | 161.10 | 0.00 | 198.10 | 201.70 | 3 | 3 | 755.00 | GOOG7150117P00755000 | 48.70 | 0.00 | 48.30 | 50.00 | 6 | 7 | | GOOG150117C00760000 | 197.00 | 0.00 | 194.80 | 198.80 | 9 | 244 | 760.00 | GOOG150117P00760000 | 50.62 | 0.00 | 49.90 | 51.60 | 1 | 51 | | GOOG150117C00760000 | 197.00 | 0.00 | 194.80 | 198.80 | 9 | 244 | 760.00 | GOOG7150117P00760000 | N/A | 0.00 | 49.80 | 51.60 | 0 | 0 | | GOOG7150117C00760000 | 209.30 | 0.00 | 195.40 | 198.70 | 1 | 16 | 760.00 | GOOG150117P00760000 | 50.62 | 0.00 | 49.90 | 51.60 | 1 | 51 | | GOOG7150117C00760000 | 209.30 | 0.00 | 195.40 | 198.70 | 1 | 16 | 760.00 | GOOG7150117P00760000 | N/A | 0.00 | 49.80 | 51.60 | 0 | 0 | | GOOG7150117C00765000 | 200.60 | 0.00 | 191.30 | 194.90 | 1 | 2 | 765.00 | GOOG7150117P00765000 | 82.90 | 0.00 | 51.00 | 53.40 | 6 | 6 | | GOOG150117C00770000 | 160.90 | 0.00 | 188.70 | 191.50 | 3 | 215 | 770.00 | GOOG150117P00770000 | 55.00 | 0.00 | 53.10 | 54.80 | 20 | 66 | | GOOG150117C00770000 | 160.90 | 0.00 | 188.70 | 191.50 | 3 | 215 | 770.00 | GOOG7150117P00770000 | 79.00 | 0.00 | 53.00 | 54.90 | 5 | 5 | | GOOG7150117C00770000 | 161.80 | 0.00 | 188.70 | 192.00 | 2 | 5 | 770.00 | GOOG150117P00770000 | 55.00 | 0.00 | 53.10 | 54.80 | 20 | 66 | | GOOG7150117C00770000 | 161.80 | 0.00 | 188.70 | 192.00 | 2 | 5 | 770.00 | GOOG7150117P00770000 | 79.00 | 0.00 | 53.00 | 54.90 | 5 | 5 | | GOOG7150117C00775000 | 154.40 | 0.00 | 184.80 | 188.60 | 3 | 3 | 775.00 | GOOG7150117P00775000 | 52.50 | 0.00 | 53.90 | 56.40 | 1 | 16 | | GOOG150117C00780000 | 156.70 | 0.00 | 182.00 | 184.90 | 6 | 58 | 780.00 | GOOG150117P00780000 | 54.61 | 0.00 | 56.50 | 58.60 | 22 | 81 | | GOOG150117C00780000 | 156.70 | 0.00 | 182.00 | 184.90 | 6 | 58 | 780.00 | GOOG7150117P00780000 | 81.50 | 0.00 | 55.80 | 58.10 | 5 | 5 | | GOOG7150117C00780000 | 194.90 | 0.00 | 181.40 | 184.90 | 1 | 23 | 780.00 | GOOG150117P00780000 | 54.61 | 0.00 | 56.50 | 58.60 | 22 | 81 | | GOOG7150117C00780000 | 194.90 | 0.00 | 181.40 | 184.90 | 1 | 23 | 780.00 | GOOG7150117P00780000 | 81.50 | 0.00 | 55.80 | 58.10 | 5 | 5 | | GOOG7150117C00785000 | 157.60 | 0.00 | 178.20 | 181.70 | 3 | 16 | 785.00 | GOOG7150117P00785000 | N/A | 0.00 | 58.10 | 61.10 | 0 | 0 | | GOOG150117C00790000 | 187.42 | 0.00 | 175.50 | 179.00 | 2 | 130 | 790.00 | GOOG150117P00790000 | 62.00 | 0.00 | 59.00 | 61.70 | 2 | 69 | | GOOG150117C00790000 | 187.42 | 0.00 | 175.50 | 179.00 | 2 | 130 | 790.00 | GOOG7150117P00790000 | 96.60 | 0.00 | 60.00 | 61.50 | 0 | 3 | | GOOG7150117C00790000 | 126.70 | 0.00 | 175.20 | 178.50 | 6 | 6 | 790.00 | GOOG150117P00790000 | 62.00 | 0.00 | 59.00 | 61.70 | 2 | 69 | | GOOG7150117C00790000 | 126.70 | 0.00 | 175.20 | 178.50 | 6 | 6 | 790.00 | GOOG7150117P00790000 | 96.60 | 0.00 | 60.00 | 61.50 | 0 | 3 | | GOOG7150117C00795000 | 146.20 | 0.00 | 171.70 | 175.30 | 4 | 16 | 795.00 | GOOG7150117P00795000 | N/A | 0.00 | 61.20 | 64.50 | 0 | 0 | | GOOG150117C00800000 | 175.27 | 0.00 | 168.70 | 172.20 | 6 | 314 | 800.00 | GOOG150117P00800000 | 64.00 | 0.00 | 63.30 | 65.40 | 10 | 228 | | GOOG150117C00800000 | 175.27 | 0.00 | 168.70 | 172.20 | 6 | 314 | 800.00 | GOOG7150117P00800000 | 73.50 | 0.00 | 63.20 | 65.60 | 2 | 14 | | GOOG7150117C00800000 | 169.00 | 0.00 | 168.90 | 172.60 | 3 | 21 | 800.00 | GOOG150117P00800000 | 64.00 | 0.00 | 63.30 | 65.40 | 10 | 228 | | GOOG7150117C00800000 | 169.00 | 0.00 | 168.90 | 172.60 | 3 | 21 | 800.00 | GOOG7150117P00800000 | 73.50 | 0.00 | 63.20 | 65.60 | 2 | 14 | | GOOG7150117C00805000 | 140.40 | 0.00 | 165.60 | 169.00 | 12 | 16 | 805.00 | GOOG7150117P00805000 | 103.10 | 0.00 | 65.20 | 67.00 | 6 | 6 | | GOOG150117C00810000 | 147.95 | 0.00 | 162.90 | 166.50 | 1 | 163 | 810.00 | GOOG150117P00810000 | 66.00 | 0.00 | 67.30 | 69.50 | 5 | 114 | | GOOG150117C00810000 | 147.95 | 0.00 | 162.90 | 166.50 | 1 | 163 | 810.00 | GOOG7150117P00810000 | N/A | 0.00 | 67.40 | 69.50 | 0 | 0 | | GOOG7150117C00810000 | 171.60 | 0.00 | 163.00 | 166.30 | 5 | 11 | 810.00 | GOOG150117P00810000 | 66.00 | 0.00 | 67.30 | 69.50 | 5 | 114 | | GOOG7150117C00810000 | 171.60 | 0.00 | 163.00 | 166.30 | 5 | 11 | 810.00 | GOOG7150117P00810000 | N/A | 0.00 | 67.40 | 69.50 | 0 | 0 | | GOOG7150117C00815000 | 124.10 | 0.00 | 160.00 | 162.90 | 10 | 13 | 815.00 | GOOG7150117P00815000 | 114.50 | 0.00 | 69.10 | 72.30 | 0 | 6 | | GOOG150117C00820000 | 161.70 | 0.00 | 156.80 | 160.40 | 1 | 118 | 820.00 | GOOG150117P00820000 | 71.30 | 0.00 | 70.90 | 72.80 | 9 | 72 | | GOOG150117C00820000 | 161.70 | 0.00 | 156.80 | 160.40 | 1 | 118 | 820.00 | GOOG7150117P00820000 | N/A | 0.00 | 70.30 | 72.80 | 0 | 0 | | GOOG7150117C00820000 | 162.80 | 0.00 | 157.00 | 159.40 | 1 | 6 | 820.00 | GOOG150117P00820000 | 71.30 | 0.00 | 70.90 | 72.80 | 9 | 72 | | GOOG7150117C00820000 | 162.80 | 0.00 | 157.00 | 159.40 | 1 | 6 | 820.00 | GOOG7150117P00820000 | N/A | 0.00 | 70.30 | 72.80 | 0 | 0 | | GOOG7150117C00825000 | 127.40 | 0.00 | 154.10 | 156.70 | 10 | 14 | 825.00 | GOOG7150117P00825000 | N/A | 0.00 | 73.00 | 75.00 | 0 | 0 | | GOOG150117C00830000 | 151.10 | 0.00 | 150.90 | 154.40 | 4 | 77 | 830.00 | GOOG150117P00830000 | 75.00 | 0.00 | 75.00 | 77.10 | 5 | 86 | | GOOG150117C00830000 | 151.10 | 0.00 | 150.90 | 154.40 | 4 | 77 | 830.00 | GOOG7150117P00830000 | N/A | 0.00 | 75.30 | 78.00 | 0 | 0 | | GOOG7150117C00830000 | 156.50 | 0.00 | 151.10 | 153.70 | 1 | 6 | 830.00 | GOOG150117P00830000 | 75.00 | 0.00 | 75.00 | 77.10 | 5 | 86 | | GOOG7150117C00830000 | 156.50 | 0.00 | 151.10 | 153.70 | 1 | 6 | 830.00 | GOOG7150117P00830000 | N/A | 0.00 | 75.30 | 78.00 | 0 | 0 | | GOOG150117C00840000 | 148.70 | 0.00 | 145.20 | 148.40 | 5 | 82 | 840.00 | GOOG150117P00840000 | 76.86 | 0.00 | 79.30 | 81.10 | 1 | 56 | | GOOG150117C00840000 | 148.70 | 0.00 | 145.20 | 148.40 | 5 | 82 | 840.00 | GOOG7150117P00840000 | N/A | 0.00 | 78.30 | 81.10 | 0 | 0 | | GOOG7150117C00840000 | 120.90 | 0.00 | 145.00 | 148.80 | 11 | 18 | 840.00 | GOOG150117P00840000 | 76.86 | 0.00 | 79.30 | 81.10 | 1 | 56 | | GOOG7150117C00840000 | 120.90 | 0.00 | 145.00 | 148.80 | 11 | 18 | 840.00 | GOOG7150117P00840000 | N/A | 0.00 | 78.30 | 81.10 | 0 | 0 | | GOOG7150117C00845000 | 148.00 | 0.00 | 142.70 | 145.30 | 3 | 14 | 845.00 | GOOG7150117P00845000 | N/A | 0.00 | 80.90 | 83.40 | 0 | 0 | | GOOG150117C00850000 | 140.60 | 0.00 | 140.80 | 142.10 | 2 | 308 | 850.00 | GOOG150117P00850000 | 83.42 | 0.00 | 82.60 | 87.00 | 1 | 68 | | GOOG150117C00850000 | 140.60 | 0.00 | 140.80 | 142.10 | 2 | 308 | 850.00 | GOOG7150117P00850000 | N/A | 0.00 | 83.90 | 86.80 | 0 | 0 | | GOOG7150117C00850000 | 143.60 | 0.00 | 139.40 | 143.20 | 3 | 5 | 850.00 | GOOG150117P00850000 | 83.42 | 0.00 | 82.60 | 87.00 | 1 | 68 | | GOOG7150117C00850000 | 143.60 | 0.00 | 139.40 | 143.20 | 3 | 5 | 850.00 | GOOG7150117P00850000 | N/A | 0.00 | 83.90 | 86.80 | 0 | 0 | | GOOG7150117C00855000 | 136.00 | 0.00 | 137.20 | 139.30 | 1 | 25 | 855.00 | GOOG7150117P00855000 | 101.50 | 0.00 | 86.20 | 87.90 | 1 | 1 | | GOOG150117C00860000 | 137.90 | 0.00 | 134.50 | 137.70 | 1 | 114 | 860.00 | GOOG150117P00860000 | 87.87 | 0.00 | 88.40 | 91.00 | 10 | 26 | | GOOG150117C00860000 | 137.90 | 0.00 | 134.50 | 137.70 | 1 | 114 | 860.00 | GOOG7150117P00860000 | 88.70 | 0.00 | 87.60 | 91.10 | 2 | 3 | | GOOG7150117C00860000 | 119.80 | 0.00 | 134.40 | 137.70 | 6 | 9 | 860.00 | GOOG150117P00860000 | 87.87 | 0.00 | 88.40 | 91.00 | 10 | 26 | | GOOG7150117C00860000 | 119.80 | 0.00 | 134.40 | 137.70 | 6 | 9 | 860.00 | GOOG7150117P00860000 | 88.70 | 0.00 | 87.60 | 91.10 | 2 | 3 | | GOOG7150117C00865000 | 114.90 | 0.00 | 131.30 | 134.00 | 3 | 5 | 865.00 | GOOG7150117P00865000 | 93.00 | 0.00 | 89.80 | 93.50 | 1 | 1 | | GOOG150117C00870000 | 131.00 | 0.00 | 129.10 | 132.70 | 2 | 144 | 870.00 | GOOG150117P00870000 | 94.40 | 0.00 | 93.00 | 95.70 | 3 | 72 | | GOOG150117C00870000 | 131.00 | 0.00 | 129.10 | 132.70 | 2 | 144 | 870.00 | GOOG7150117P00870000 | N/A | 0.00 | 92.80 | 94.90 | 0 | 0 | | GOOG7150117C00870000 | 135.10 | 0.00 | 128.50 | 131.30 | 4 | 10 | 870.00 | GOOG150117P00870000 | 94.40 | 0.00 | 93.00 | 95.70 | 3 | 72 | | GOOG7150117C00870000 | 135.10 | 0.00 | 128.50 | 131.30 | 4 | 10 | 870.00 | GOOG7150117P00870000 | N/A | 0.00 | 92.80 | 94.90 | 0 | 0 | | GOOG7150117C00875000 | 124.70 | 0.00 | 126.50 | 129.60 | 4 | 5 | 875.00 | GOOG7150117P00875000 | N/A | 0.00 | 95.20 | 97.50 | 0 | 0 | | GOOG150117C00880000 | 128.10 | 0.00 | 123.40 | 126.80 | 1 | 86 | 880.00 | GOOG150117P00880000 | 96.00 | 0.00 | 97.80 | 99.90 | 1 | 45 | | GOOG150117C00880000 | 128.10 | 0.00 | 123.40 | 126.80 | 1 | 86 | 880.00 | GOOG7150117P00880000 | N/A | 0.00 | 96.70 | 99.40 | 0 | 0 | | GOOG7150117C00880000 | 128.90 | 0.00 | 123.40 | 126.20 | 21 | 14 | 880.00 | GOOG150117P00880000 | 96.00 | 0.00 | 97.80 | 99.90 | 1 | 45 | | GOOG7150117C00880000 | 128.90 | 0.00 | 123.40 | 126.20 | 21 | 14 | 880.00 | GOOG7150117P00880000 | N/A | 0.00 | 96.70 | 99.40 | 0 | 0 | | GOOG7150117C00885000 | 119.70 | 0.00 | 121.80 | 124.00 | 4 | 4 | 885.00 | GOOG7150117P00885000 | N/A | 0.00 | 99.50 | 102.10 | 0 | 0 | | GOOG150117C00890000 | 122.50 | 0.00 | 119.00 | 121.70 | 2 | 77 | 890.00 | GOOG150117P00890000 | 104.50 | 0.00 | 102.70 | 104.80 | 1 | 26 | | GOOG150117C00890000 | 122.50 | 0.00 | 119.00 | 121.70 | 2 | 77 | 890.00 | GOOG7150117P00890000 | N/A | 0.00 | 102.70 | 105.30 | 0 | 0 | | GOOG7150117C00890000 | 74.10 | 0.00 | 118.90 | 121.90 | 2 | 2 | 890.00 | GOOG150117P00890000 | 104.50 | 0.00 | 102.70 | 104.80 | 1 | 26 | | GOOG7150117C00890000 | 74.10 | 0.00 | 118.90 | 121.90 | 2 | 2 | 890.00 | GOOG7150117P00890000 | N/A | 0.00 | 102.70 | 105.30 | 0 | 0 | | GOOG7150117C00895000 | 124.90 | 0.00 | 116.40 | 119.00 | 7 | 12 | 895.00 | GOOG7150117P00895000 | N/A | 0.00 | 105.30 | 107.10 | 0 | 0 | | GOOG150117C00900000 | 116.19 | 0.81 | 114.30 | 117.00 | 1 | 1,746 | 900.00 | GOOG150117P00900000 | 108.79 | 0.29 | 107.80 | 110.10 | 1 | 107 | | GOOG150117C00900000 | 116.19 | 0.81 | 114.30 | 117.00 | 1 | 1,746 | 900.00 | GOOG7150117P00900000 | 109.90 | 0.00 | 107.60 | 109.70 | 2 | 18 | | GOOG7150117C00900000 | 117.00 | 1.50 | 113.90 | 117.00 | 5 | 540 | 900.00 | GOOG150117P00900000 | 108.79 | 0.29 | 107.80 | 110.10 | 1 | 107 | | GOOG7150117C00900000 | 117.00 | 1.50 | 113.90 | 117.00 | 5 | 540 | 900.00 | GOOG7150117P00900000 | 109.90 | 0.00 | 107.60 | 109.70 | 2 | 18 | | GOOG150117C00910000 | 113.00 | 0.00 | 109.50 | 112.40 | 1 | 159 | 910.00 | GOOG150117P00910000 | 108.30 | 0.00 | 112.30 | 115.40 | 4 | 103 | | GOOG150117C00910000 | 113.00 | 0.00 | 109.50 | 112.40 | 1 | 159 | 910.00 | GOOG7150117P00910000 | 114.00 | 0.00 | 113.30 | 115.00 | 1 | 1 | | GOOG7150117C00910000 | 110.42 | 0.00 | 109.30 | 112.50 | 3 | 6 | 910.00 | GOOG150117P00910000 | 108.30 | 0.00 | 112.30 | 115.40 | 4 | 103 | | GOOG7150117C00910000 | 110.42 | 0.00 | 109.30 | 112.50 | 3 | 6 | 910.00 | GOOG7150117P00910000 | 114.00 | 0.00 | 113.30 | 115.00 | 1 | 1 | | GOOG150117C00920000 | 109.70 | 0.00 | 104.90 | 107.90 | 8 | 122 | 920.00 | GOOG150117P00920000 | 115.55 | 0.00 | 118.60 | 121.20 | 1 | 50 | | GOOG150117C00920000 | 109.70 | 0.00 | 104.90 | 107.90 | 8 | 122 | 920.00 | GOOG7150117P00920000 | 135.80 | 0.00 | 118.50 | 120.30 | 10 | 10 | | GOOG7150117C00920000 | 113.68 | 0.00 | 105.00 | 107.50 | 4 | 16 | 920.00 | GOOG150117P00920000 | 115.55 | 0.00 | 118.60 | 121.20 | 1 | 50 | | GOOG7150117C00920000 | 113.68 | 0.00 | 105.00 | 107.50 | 4 | 16 | 920.00 | GOOG7150117P00920000 | 135.80 | 0.00 | 118.50 | 120.30 | 10 | 10 | | GOOG150117C00930000 | 111.00 | 0.00 | 100.60 | 103.40 | 2 | 54 | 930.00 | GOOG150117P00930000 | 123.10 | 0.00 | 123.90 | 126.70 | 3 | 15 | | GOOG150117C00930000 | 111.00 | 0.00 | 100.60 | 103.40 | 2 | 54 | 930.00 | GOOG7150117P00930000 | N/A | 0.00 | 123.80 | 126.40 | 0 | 0 | | GOOG7150117C00930000 | 109.18 | 0.00 | 100.70 | 102.90 | 5 | 26 | 930.00 | GOOG150117P00930000 | 123.10 | 0.00 | 123.90 | 126.70 | 3 | 15 | | GOOG7150117C00930000 | 109.18 | 0.00 | 100.70 | 102.90 | 5 | 26 | 930.00 | GOOG7150117P00930000 | N/A | 0.00 | 123.80 | 126.40 | 0 | 0 | | GOOG150117C00940000 | 98.18 | 0.00 | 96.40 | 99.80 | 1 | 56 | 940.00 | GOOG150117P00940000 | 294.90 | 0.00 | 128.80 | 131.60 | 0 | 1 | | GOOG150117C00940000 | 98.18 | 0.00 | 96.40 | 99.80 | 1 | 56 | 940.00 | GOOG7150117P00940000 | N/A | 0.00 | 129.40 | 131.70 | 0 | 0 | | GOOG7150117C00940000 | 99.00 | 0.00 | 96.50 | 98.60 | 5 | 24 | 940.00 | GOOG150117P00940000 | 294.90 | 0.00 | 128.80 | 131.60 | 0 | 1 | | GOOG7150117C00940000 | 99.00 | 0.00 | 96.50 | 98.60 | 5 | 24 | 940.00 | GOOG7150117P00940000 | N/A | 0.00 | 129.40 | 131.70 | 0 | 0 | | GOOG150117C00950000 | 92.10 | 0.00 | 92.30 | 95.00 | 3 | 190 | 950.00 | GOOG150117P00950000 | 132.60 | 0.00 | 134.50 | 137.60 | 1 | 7 | | GOOG150117C00950000 | 92.10 | 0.00 | 92.30 | 95.00 | 3 | 190 | 950.00 | GOOG7150117P00950000 | 133.00 | 0.00 | 135.70 | 137.60 | 1 | 1 | | GOOG7150117C00950000 | 96.40 | 0.00 | 92.00 | 94.60 | 1 | 6 | 950.00 | GOOG150117P00950000 | 132.60 | 0.00 | 134.50 | 137.60 | 1 | 7 | | GOOG7150117C00950000 | 96.40 | 0.00 | 92.00 | 94.60 | 1 | 6 | 950.00 | GOOG7150117P00950000 | 133.00 | 0.00 | 135.70 | 137.60 | 1 | 1 | | GOOG150117C00960000 | 93.10 | 0.00 | 88.20 | 90.70 | 12 | 54 | 960.00 | GOOG150117P00960000 | 199.45 | 0.00 | 141.40 | 143.60 | 0 | 16 | | GOOG150117C00960000 | 93.10 | 0.00 | 88.20 | 90.70 | 12 | 54 | 960.00 | GOOG7150117P00960000 | 162.70 | 0.00 | 141.30 | 144.00 | 10 | 10 | | GOOG7150117C00960000 | 90.20 | 0.00 | 87.90 | 90.20 | 3 | 10 | 960.00 | GOOG150117P00960000 | 199.45 | 0.00 | 141.40 | 143.60 | 0 | 16 | | GOOG7150117C00960000 | 90.20 | 0.00 | 87.90 | 90.20 | 3 | 10 | 960.00 | GOOG7150117P00960000 | 162.70 | 0.00 | 141.30 | 144.00 | 10 | 10 | | GOOG150117C00970000 | 84.47 | 0.00 | 84.20 | 87.00 | 20 | 50 | 970.00 | GOOG150117P00970000 | 206.90 | 0.00 | 147.50 | 150.10 | 0 | 3 | | GOOG150117C00970000 | 84.47 | 0.00 | 84.20 | 87.00 | 20 | 50 | 970.00 | GOOG7150117P00970000 | 168.90 | 0.00 | 147.40 | 149.80 | 4 | 10 | | GOOG7150117C00970000 | 59.20 | 0.00 | 84.20 | 86.60 | 2 | 3 | 970.00 | GOOG150117P00970000 | 206.90 | 0.00 | 147.50 | 150.10 | 0 | 3 | | GOOG7150117C00970000 | 59.20 | 0.00 | 84.20 | 86.60 | 2 | 3 | 970.00 | GOOG7150117P00970000 | 168.90 | 0.00 | 147.40 | 149.80 | 4 | 10 | | GOOG150117C00980000 | 85.20 | 0.00 | 80.80 | 83.10 | 1 | 87 | 980.00 | GOOG150117P00980000 | 169.40 | 0.00 | 153.70 | 156.20 | 3 | 6 | | GOOG150117C00980000 | 85.20 | 0.00 | 80.80 | 83.10 | 1 | 87 | 980.00 | GOOG7150117P00980000 | 189.30 | 0.00 | 152.90 | 155.80 | 6 | 7 | | GOOG7150117C00980000 | 64.40 | 0.00 | 80.70 | 83.20 | 1 | 2 | 980.00 | GOOG150117P00980000 | 169.40 | 0.00 | 153.70 | 156.20 | 3 | 6 | | GOOG7150117C00980000 | 64.40 | 0.00 | 80.70 | 83.20 | 1 | 2 | 980.00 | GOOG7150117P00980000 | 189.30 | 0.00 | 152.90 | 155.80 | 6 | 7 | | GOOG150117C00990000 | 81.70 | 0.00 | 77.10 | 80.10 | 2 | 89 | 990.00 | GOOG150117P00990000 | 225.70 | 0.00 | 159.10 | 162.90 | 0 | 5 | | GOOG150117C00990000 | 81.70 | 0.00 | 77.10 | 80.10 | 2 | 89 | 990.00 | GOOG7150117P00990000 | 189.90 | 0.00 | 159.10 | 163.00 | 6 | 16 | | GOOG7150117C00990000 | 80.20 | 0.00 | 76.80 | 79.10 | 2 | 3 | 990.00 | GOOG150117P00990000 | 225.70 | 0.00 | 159.10 | 162.90 | 0 | 5 | | GOOG7150117C00990000 | 80.20 | 0.00 | 76.80 | 79.10 | 2 | 3 | 990.00 | GOOG7150117P00990000 | 189.90 | 0.00 | 159.10 | 163.00 | 6 | 16 | | GOOG150117C01000000 | 75.85 | 4.85 | 74.00 | 75.30 | 5 | 403 | 1,000.00 | GOOG150117P01000000 | 160.90 | 0.00 | 165.90 | 169.40 | 4 | 98 | | GOOG150117C01000000 | 75.85 | 4.85 | 74.00 | 75.30 | 5 | 403 | 1,000.00 | GOOG7150117P01000000 | 189.00 | 0.00 | 165.90 | 169.20 | 1 | 15 | | GOOG7150117C01000000 | 79.00 | 0.00 | 73.40 | 75.70 | 2 | 16 | 1,000.00 | GOOG150117P01000000 | 160.90 | 0.00 | 165.90 | 169.40 | 4 | 98 | | GOOG7150117C01000000 | 79.00 | 0.00 | 73.40 | 75.70 | 2 | 16 | 1,000.00 | GOOG7150117P01000000 | 189.00 | 0.00 | 165.90 | 169.20 | 1 | 15 | | GOOG150117C01010000 | 77.79 | 0.00 | 70.70 | 72.70 | 1 | 61 | 1,010.00 | GOOG150117P01010000 | N/A | 0.00 | 172.20 | 176.00 | 0 | 0 | | GOOG150117C01010000 | 77.79 | 0.00 | 70.70 | 72.70 | 1 | 61 | 1,010.00 | GOOG7150117P01010000 | N/A | 0.00 | 172.20 | 175.90 | 0 | 0 | | GOOG150117C01020000 | 71.00 | 0.00 | 67.40 | 69.40 | 3 | 115 | 1,020.00 | GOOG150117P01020000 | 197.10 | 0.00 | 179.30 | 182.60 | 4 | 4 | | GOOG150117C01020000 | 71.00 | 0.00 | 67.40 | 69.40 | 3 | 115 | 1,020.00 | GOOG7150117P01020000 | N/A | 0.00 | 179.30 | 183.20 | 0 | 0 | | GOOG7150117C01020000 | 66.00 | 0.00 | 67.00 | 69.20 | 1 | 1 | 1,020.00 | GOOG150117P01020000 | 197.10 | 0.00 | 179.30 | 182.60 | 4 | 4 | | GOOG7150117C01020000 | 66.00 | 0.00 | 67.00 | 69.20 | 1 | 1 | 1,020.00 | GOOG7150117P01020000 | N/A | 0.00 | 179.30 | 183.20 | 0 | 0 | | GOOG150117C01030000 | 69.22 | 0.00 | 64.00 | 66.10 | 6 | 19 | 1,030.00 | GOOG150117P01030000 | N/A | 0.00 | 185.90 | 189.60 | 0 | 0 | | GOOG150117C01030000 | 69.22 | 0.00 | 64.00 | 66.10 | 6 | 19 | 1,030.00 | GOOG7150117P01030000 | N/A | 0.00 | 185.90 | 189.60 | 0 | 0 | | GOOG7150117C01030000 | 65.00 | 0.00 | 64.20 | 67.00 | 1 | 4 | 1,030.00 | GOOG150117P01030000 | N/A | 0.00 | 185.90 | 189.60 | 0 | 0 | | GOOG7150117C01030000 | 65.00 | 0.00 | 64.20 | 67.00 | 1 | 4 | 1,030.00 | GOOG7150117P01030000 | N/A | 0.00 | 185.90 | 189.60 | 0 | 0 | | GOOG150117C01040000 | 66.53 | 0.00 | 61.00 | 63.20 | 9 | 30 | 1,040.00 | GOOG150117P01040000 | 215.60 | 0.00 | 193.20 | 196.70 | 3 | 3 | | GOOG150117C01050000 | 59.20 | 1.70 | 58.20 | 61.30 | 2 | 36 | 1,050.00 | GOOG150117P01050000 | 202.70 | 0.00 | 200.40 | 203.90 | 2 | 7 | | GOOG150117C01060000 | 58.98 | 0.00 | 55.60 | 58.30 | 4 | 14 | 1,060.00 | GOOG150117P01060000 | N/A | 0.00 | 207.30 | 210.80 | 0 | 0 | | GOOG150117C01070000 | 58.24 | 0.00 | 53.10 | 55.60 | 7 | 19 | 1,070.00 | GOOG150117P01070000 | 290.40 | 0.00 | 214.90 | 218.60 | 0 | 8 | | GOOG150117C01080000 | 54.53 | 0.00 | 50.40 | 53.00 | 6 | 17 | 1,080.00 | GOOG150117P01080000 | N/A | 0.00 | 222.50 | 225.80 | 0 | 0 | | GOOG150117C01090000 | 53.50 | 0.00 | 48.20 | 50.20 | 1 | 14 | 1,090.00 | GOOG150117P01090000 | N/A | 0.00 | 229.70 | 232.90 | 0 | 0 | | GOOG150117C01100000 | 46.30 | 0.80 | 45.70 | 47.80 | 5 | 1,458 | 1,100.00 | GOOG150117P01100000 | 233.10 | 0.00 | 237.50 | 240.90 | 3 | 24 | | GOOG150117C01110000 | 48.47 | 0.00 | 43.80 | 45.70 | 6 | 27 | 1,110.00 | GOOG150117P01110000 | N/A | 0.00 | 245.30 | 249.00 | 0 | 0 | | GOOG150117C01120000 | 43.00 | 0.00 | 41.50 | 43.60 | 2 | 26 | 1,120.00 | GOOG150117P01120000 | 276.50 | 0.00 | 252.60 | 256.40 | 6 | 11 | | GOOG150117C01130000 | 44.00 | 0.00 | 39.10 | 41.60 | 2 | 30 | 1,130.00 | GOOG150117P01130000 | 353.20 | 0.00 | 260.40 | 264.30 | 0 | 4 | | GOOG150117C01140000 | 35.70 | 0.00 | 37.60 | 39.60 | 17 | 25 | 1,140.00 | GOOG150117P01140000 | 285.60 | 0.00 | 269.40 | 273.00 | 1 | 7 | | GOOG150117C01150000 | 35.90 | 0.00 | 35.50 | 38.20 | 1 | 17 | 1,150.00 | GOOG150117P01150000 | 277.00 | 0.00 | 277.30 | 280.80 | 2 | 9 | | GOOG150117C01160000 | 36.50 | 0.00 | 34.00 | 35.70 | 1 | 8 | 1,160.00 | GOOG150117P01160000 | 345.40 | 0.00 | 285.40 | 289.20 | 0 | 2 | | GOOG150117C01170000 | 35.00 | 0.00 | 31.40 | 34.90 | 5 | 71 | 1,170.00 | GOOG150117P01170000 | 369.50 | 0.00 | 293.80 | 297.30 | 5 | 13 | | GOOG150117C01180000 | 35.06 | 0.00 | 30.90 | 32.60 | 9 | 17 | 1,180.00 | GOOG150117P01180000 | 301.00 | 0.00 | 302.40 | 306.20 | 2 | 2 | | GOOG150117C01190000 | 31.92 | 0.00 | 29.20 | 31.80 | 12 | 20 | 1,190.00 | GOOG150117P01190000 | N/A | 0.00 | 310.90 | 314.60 | 0 | 0 | | GOOG150117C01200000 | 27.85 | 1.40 | 27.70 | 29.40 | 5 | 127 | 1,200.00 | GOOG150117P01200000 | N/A | 0.00 | 319.00 | 322.30 | 0 | 0 | | GOOG150117C01210000 | 25.19 | 0.00 | 26.40 | 29.20 | 6 | 10 | 1,210.00 | GOOG150117P01210000 | 326.40 | 0.00 | 327.60 | 331.10 | 2 | 2 | | GOOG150117C01220000 | 25.00 | 0.00 | 25.00 | 26.90 | 1 | 16 | 1,220.00 | GOOG150117P01220000 | 336.79 | 0.00 | 336.70 | 340.50 | 1 | 2 | | GOOG150117C01230000 | 27.99 | 0.00 | 23.70 | 25.40 | 12 | 23 | 1,230.00 | GOOG150117P01230000 | 452.20 | 0.00 | 345.50 | 348.90 | 6 | 6 | | GOOG150117C01240000 | 26.00 | 0.00 | 22.60 | 24.20 | 2 | 10 | 1,240.00 | GOOG150117P01240000 | N/A | 0.00 | 353.90 | 357.30 | 0 | 0 | | GOOG150117C01250000 | 25.00 | 0.00 | 21.40 | 23.10 | 20 | 101 | 1,250.00 | GOOG150117P01250000 | 361.40 | 0.00 | 362.70 | 366.80 | 1 | 11 | | GOOG150117C01260000 | 24.00 | 0.00 | 20.40 | 22.00 | 1 | 62 | 1,260.00 | GOOG150117P01260000 | 424.50 | 0.00 | 371.60 | 375.70 | 1 | 20 | | GOOG150117C01280000 | 14.20 | 14.20 | 18.30 | 20.70 | 0 | 0 | 1,280.00 | GOOG150117P01280000 | 384.30 | 0.00 | 389.10 | 393.00 | 2 | 2 | | GOOG150117C01290000 | 21.00 | 0.00 | 17.40 | 19.00 | 1 | 1 | 1,290.00 | GOOG150117P01290000 | 390.80 | 0.00 | 398.90 | 402.00 | 4 | 4 | | GOOG150117C01310000 | N/A | 0.00 | 15.70 | 17.20 | 0 | 0 | 1,310.00 | GOOG150117P01310000 | 412.80 | 0.00 | 417.20 | 420.40 | 1 | 1 | | GOOG150117C01320000 | N/A | 0.00 | 14.90 | 16.40 | 0 | 0 | 1,320.00 | GOOG150117P01320000 | 420.70 | 0.00 | 426.90 | 430.30 | 2 | 2 | | GOOG150117C01360000 | 15.40 | 0.00 | 10.80 | 15.00 | 3 | 3 | 1,360.00 | GOOG150117P01360000 | 0.01 | 0.01 | 464.10 | 467.70 | 0 | 0 | | GOOG150117C01370000 | 13.00 | 0.00 | 10.10 | 14.30 | 46 | 46 | 1,370.00 | GOOG150117P01370000 | 472.00 | 0.00 | 473.20 | 476.60 | 11 | 11 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |