Stocks to Watch
Sempra outbids Buffett for Oncor, Fiat Chrysler soars on takeover talk, Nike gets downgraded
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170825C00790000 | 2017-07-14 11:50PM EDT | 790.00 | 142.60 | 166.50 | 170.70 | 0.00 | - | 1 | 1 | 256.27% |
| GOOG170825C00800000 | 2017-08-18 11:55PM EDT | 800.00 | 129.04 | 109.90 | 112.70 | 0.00 | - | 1 | 1 | 94.87% |
| GOOG170825C00815000 | 2017-08-18 11:55PM EDT | 815.00 | 98.05 | 94.90 | 97.70 | 0.00 | - | 2 | 0 | 84.64% |
| GOOG170825C00820000 | 2017-08-21 9:52AM EDT | 820.00 | 90.59 | 85.10 | 87.90 | -4.06 | -4.29% | 1 | 29 | 55.30% |
| GOOG170825C00825000 | 2017-08-18 11:55PM EDT | 825.00 | 88.24 | 84.90 | 87.70 | 0.00 | - | 4 | 1 | 77.77% |
| GOOG170825C00830000 | 2017-08-17 11:43AM EDT | 830.00 | 90.80 | 79.90 | 83.20 | 0.00 | - | 1 | 1 | 75.32% |
| GOOG170825C00840000 | 2017-07-21 11:44PM EDT | 840.00 | 129.50 | 134.10 | 138.00 | 0.00 | - | 6 | 7 | 247.04% |
| GOOG170825C00850000 | 2017-08-21 9:52AM EDT | 850.00 | 60.71 | 55.10 | 57.90 | -4.04 | -6.24% | 1 | 35 | 46.46% |
| GOOG170825C00860000 | 2017-08-18 2:22PM EDT | 860.00 | 53.42 | 49.50 | 53.80 | -41.78 | -43.89% | 4 | 3 | 54.24% |
| GOOG170825C00870000 | 2017-08-11 2:13PM EDT | 870.00 | 48.10 | 45.00 | 49.20 | +4.10 | +9.32% | 3 | 4 | 62.69% |
| GOOG170825C00875000 | 2017-08-18 11:55PM EDT | 875.00 | 40.40 | 34.90 | 39.10 | 0.00 | - | 1 | 0 | 50.02% |
| GOOG170825C00880000 | 2017-08-21 10:31AM EDT | 880.00 | 27.20 | 26.90 | 27.90 | -37.38 | -57.88% | 2 | 6 | 27.13% |
| GOOG170825C00890000 | 2017-08-18 12:09PM EDT | 890.00 | 25.50 | 22.30 | 25.00 | -5.57 | -17.93% | 3 | 3 | 39.27% |
| GOOG170825C00895000 | 2017-08-21 10:22AM EDT | 895.00 | 13.66 | 15.10 | 15.50 | -5.78 | -29.73% | 2 | 52 | 23.15% |
| GOOG170825C00897500 | 2017-08-21 10:39AM EDT | 897.50 | 12.90 | 16.70 | 17.50 | -2.90 | -18.35% | 1 | 0 | 31.96% |
| GOOG170825C00900000 | 2017-08-21 10:38AM EDT | 900.00 | 11.35 | 11.30 | 11.80 | -3.87 | -25.43% | 127 | 72 | 21.62% |
| GOOG170825C00902500 | 2017-08-21 10:36AM EDT | 902.50 | 9.89 | 9.20 | 9.70 | -53.20 | -84.32% | 1 | 2 | 19.95% |
| GOOG170825C00905000 | 2017-08-21 10:36AM EDT | 905.00 | 8.30 | 8.00 | 8.60 | -3.66 | -30.60% | 47 | 46 | 20.41% |
| GOOG170825C00907500 | 2017-08-21 10:22AM EDT | 907.50 | 5.60 | 6.20 | 6.80 | -4.62 | -45.21% | 33 | 22 | 18.93% |
| GOOG170825C00910000 | 2017-08-21 10:33AM EDT | 910.00 | 5.51 | 5.00 | 5.40 | -3.29 | -37.39% | 123 | 85 | 18.08% |
| GOOG170825C00912500 | 2017-08-21 10:36AM EDT | 912.50 | 4.46 | 4.00 | 4.60 | -2.54 | -36.29% | 13 | 60 | 18.38% |
| GOOG170825C00915000 | 2017-08-21 10:36AM EDT | 915.00 | 3.79 | 3.30 | 3.70 | -2.36 | -38.37% | 321 | 172 | 18.13% |
| GOOG170825C00917500 | 2017-08-21 10:36AM EDT | 917.50 | 2.80 | 2.65 | 3.00 | -2.08 | -42.62% | 26 | 42 | 18.10% |
| GOOG170825C00920000 | 2017-08-21 10:36AM EDT | 920.00 | 2.17 | 1.90 | 2.10 | -1.83 | -45.75% | 570 | 276 | 17.09% |
| GOOG170825C00922500 | 2017-08-21 10:41AM EDT | 922.50 | 1.50 | 1.50 | 1.70 | -1.45 | -49.15% | 125 | 124 | 17.30% |
| GOOG170825C00925000 | 2017-08-21 10:37AM EDT | 925.00 | 1.05 | 1.00 | 1.15 | -1.20 | -53.33% | 175 | 276 | 16.58% |
| GOOG170825C00927500 | 2017-08-21 10:08AM EDT | 927.50 | 0.95 | 0.75 | 0.95 | -0.87 | -47.80% | 22 | 94 | 17.02% |
| GOOG170825C00930000 | 2017-08-21 10:39AM EDT | 930.00 | 0.55 | 0.50 | 0.65 | -0.75 | -57.69% | 80 | 457 | 16.63% |
| GOOG170825C00932500 | 2017-08-21 10:30AM EDT | 932.50 | 0.35 | 0.35 | 0.45 | -0.85 | -70.83% | 12 | 749 | 16.42% |
| GOOG170825C00935000 | 2017-08-21 10:31AM EDT | 935.00 | 0.30 | 0.10 | 0.35 | -0.30 | -50.00% | 64 | 293 | 16.68% |
| GOOG170825C00937500 | 2017-08-21 10:17AM EDT | 937.50 | 0.12 | 0.10 | 0.25 | -1.40 | -92.11% | 10 | 116 | 16.68% |
| GOOG170825C00940000 | 2017-08-21 10:23AM EDT | 940.00 | 0.14 | 0.00 | 0.20 | -0.22 | -61.11% | 6 | 678 | 17.04% |
| GOOG170825C00942500 | 2017-08-17 3:44PM EDT | 942.50 | 0.76 | 0.10 | 0.35 | 0.00 | - | 10 | 26 | 19.87% |
| GOOG170825C00945000 | 2017-08-21 10:20AM EDT | 945.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 50 | 266 | 18.14% |
| GOOG170825C00947500 | 2017-08-21 10:17AM EDT | 947.50 | 0.13 | 0.00 | 0.15 | -0.04 | -23.53% | 15 | 65 | 19.09% |
| GOOG170825C00950000 | 2017-08-18 1:01PM EDT | 950.00 | 0.13 | 0.10 | 0.15 | -0.27 | -67.50% | 10 | 193 | 20.00% |
| GOOG170825C00952500 | 2017-08-18 10:10AM EDT | 952.50 | 0.15 | 0.00 | 0.20 | -0.25 | -62.50% | 2 | 128 | 21.85% |
| GOOG170825C00955000 | 2017-08-18 10:29AM EDT | 955.00 | 0.27 | 0.00 | 0.20 | -0.01 | -3.57% | 1 | 46 | 22.78% |
| GOOG170825C00957500 | 2017-08-02 1:35PM EDT | 957.50 | 4.40 | 2.30 | 4.50 | 0.00 | - | 1 | 31 | 48.69% |
| GOOG170825C00960000 | 2017-08-21 10:23AM EDT | 960.00 | 0.04 | 0.00 | 0.15 | -0.16 | -80.00% | 1 | 128 | 23.58% |
| GOOG170825C00962500 | 2017-08-10 1:55PM EDT | 962.50 | 0.96 | 0.00 | 2.55 | 0.00 | - | 10 | 10 | 43.23% |
| GOOG170825C00965000 | 2017-08-18 2:36PM EDT | 965.00 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 2 | 199 | 26.44% |
| GOOG170825C00967500 | 2017-08-11 5:05PM EDT | 967.50 | 1.48 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 42.62% |
| GOOG170825C00970000 | 2017-08-18 10:10AM EDT | 970.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 3 | 29 | 28.22% |
| GOOG170825C00972500 | 2017-08-01 3:56PM EDT | 972.50 | 2.95 | 0.60 | 2.45 | 0.00 | - | 10 | 12 | 47.77% |
| GOOG170825C00975000 | 2017-08-17 9:30AM EDT | 975.00 | 0.77 | 0.00 | 0.35 | 0.00 | - | 5 | 144 | 32.69% |
| GOOG170825C00977500 | 2017-08-17 9:30AM EDT | 977.50 | 0.74 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 30.86% |
| GOOG170825C00980000 | 2017-08-17 3:45PM EDT | 980.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 20 | 120 | 31.74% |
| GOOG170825C00985000 | 2017-08-03 9:30AM EDT | 985.00 | 1.12 | 0.00 | 1.70 | -1.59 | -58.67% | 1 | 17 | 49.22% |
| GOOG170825C00987500 | 2017-08-01 1:20PM EDT | 987.50 | 2.00 | 0.00 | 1.70 | 0.00 | - | 4 | 4 | 50.33% |
| GOOG170825C00990000 | 2017-08-18 10:50AM EDT | 990.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 33.79% |
| GOOG170825C00992500 | 2017-07-28 11:55PM EDT | 992.50 | 3.73 | 1.25 | 5.10 | 0.00 | - | 1 | 1 | 61.27% |
| GOOG170825C00997500 | 2017-07-28 11:55PM EDT | 997.50 | 4.09 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 57.90% |
| GOOG170825C01000000 | 2017-08-09 10:39AM EDT | 1,000.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 49.49% |
| GOOG170825C01002500 | 2017-07-31 11:49AM EDT | 1,002.50 | 1.45 | 0.00 | 2.50 | -11.33 | -88.65% | 10 | 10 | 53.27% |
| GOOG170825C01005000 | 2017-07-31 11:49AM EDT | 1,005.00 | 1.30 | 0.00 | 2.60 | -2.20 | -62.86% | 10 | 15 | 54.74% |
| GOOG170825C01007500 | 2017-07-28 11:54PM EDT | 1,007.50 | 17.20 | 0.00 | 4.40 | 0.00 | - | 5 | 5 | 62.48% |
| GOOG170825C01010000 | 2017-07-28 2:03PM EDT | 1,010.00 | 1.14 | 0.35 | 1.75 | -1.54 | -57.46% | 1 | 2 | 54.43% |
| GOOG170825C01020000 | 2017-07-26 1:09PM EDT | 1,020.00 | 1.20 | 0.30 | 1.55 | 0.00 | - | 1 | 5 | 56.96% |
| GOOG170825C01030000 | 2017-08-14 9:52AM EDT | 1,030.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 48.15% |
| GOOG170825C01040000 | 2017-07-24 3:50PM EDT | 1,040.00 | 9.00 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 59.86% |
| GOOG170825C01050000 | 2017-08-02 10:04AM EDT | 1,050.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 58.98% |
| GOOG170825C01060000 | 2017-07-28 11:54PM EDT | 1,060.00 | 1.19 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 65.28% |
| GOOG170825C01080000 | 2017-07-28 11:54PM EDT | 1,080.00 | 0.79 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 78.64% |
| GOOG170825C01090000 | 2017-07-28 11:54PM EDT | 1,090.00 | 1.30 | 0.00 | 3.20 | 0.00 | - | 11 | 11 | 89.76% |
| GOOG170825C01100000 | 2017-07-28 11:55PM EDT | 1,100.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 14 | 89.87% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170825P00700000 | 2017-08-03 3:29PM EDT | 700.00 | 0.10 | 0.10 | 0.75 | -0.15 | -60.00% | 1 | 20 | 98.83% |
| GOOG170825P00710000 | 2017-07-14 11:52PM EDT | 710.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | 6 | 6 | 110.62% |
| GOOG170825P00740000 | 2017-07-14 11:52PM EDT | 740.00 | 1.25 | 0.15 | 2.65 | 0.00 | - | 16 | 16 | 96.75% |
| GOOG170825P00760000 | 2017-07-14 11:52PM EDT | 760.00 | 2.02 | 0.00 | 2.85 | 0.00 | - | 5 | 5 | 86.26% |
| GOOG170825P00770000 | 2017-07-14 11:52PM EDT | 770.00 | 2.32 | 0.45 | 2.95 | 0.00 | - | 5 | 5 | 83.78% |
| GOOG170825P00780000 | 2017-08-11 1:53PM EDT | 780.00 | 0.20 | 0.00 | 0.50 | -0.10 | -33.33% | 1 | 1 | 56.89% |
| GOOG170825P00790000 | 2017-07-14 11:52PM EDT | 790.00 | 2.82 | 0.30 | 3.50 | 0.00 | - | 1 | 1 | 74.59% |
| GOOG170825P00800000 | 2017-08-10 12:22PM EDT | 800.00 | 0.58 | 0.00 | 1.75 | 0.00 | - | 6 | 7 | 59.06% |
| GOOG170825P00810000 | 2017-07-24 3:42PM EDT | 810.00 | 1.37 | 0.15 | 1.25 | 0.00 | - | 2 | 2 | 51.93% |
| GOOG170825P00812500 | 2017-08-18 11:57PM EDT | 812.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 47.07% |
| GOOG170825P00820000 | 2017-07-26 12:57PM EDT | 820.00 | 0.82 | 0.20 | 2.15 | 0.00 | - | 1 | 4 | 52.11% |
| GOOG170825P00830000 | 2017-07-31 9:30AM EDT | 830.00 | 0.89 | 0.30 | 1.10 | -0.36 | -28.80% | 1 | 15 | 46.27% |
| GOOG170825P00840000 | 2017-08-18 9:50AM EDT | 840.00 | 0.27 | 0.00 | 0.35 | -0.98 | -78.40% | 10 | 1 | 33.06% |
| GOOG170825P00845000 | 2017-08-18 11:57PM EDT | 845.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 32.84% |
| GOOG170825P00850000 | 2017-08-21 10:03AM EDT | 850.00 | 0.25 | 0.25 | 0.40 | -0.08 | -24.24% | 8 | 45 | 29.27% |
| GOOG170825P00855000 | 2017-08-18 11:57PM EDT | 855.00 | 0.38 | 0.10 | 0.50 | 0.00 | - | 5 | 0 | 28.15% |
| GOOG170825P00857500 | 2017-08-18 9:30AM EDT | 857.50 | 0.70 | 0.10 | 0.50 | -1.00 | -58.82% | 1 | 1 | 26.95% |
| GOOG170825P00860000 | 2017-08-21 10:21AM EDT | 860.00 | 0.50 | 0.40 | 0.50 | +0.13 | +35.14% | 20 | 53 | 25.78% |
| GOOG170825P00862500 | 2017-08-18 11:57PM EDT | 862.50 | 0.45 | 0.25 | 0.95 | 0.00 | - | 2 | 3 | 28.24% |
| GOOG170825P00865000 | 2017-08-18 11:57PM EDT | 865.00 | 0.70 | 0.40 | 0.70 | 0.00 | - | 12 | 12 | 25.10% |
| GOOG170825P00867500 | 2017-08-21 10:30AM EDT | 867.50 | 0.70 | 0.60 | 0.70 | +0.17 | +32.08% | 2 | 0 | 23.83% |
| GOOG170825P00870000 | 2017-08-21 10:30AM EDT | 870.00 | 0.80 | 0.70 | 0.80 | +0.24 | +42.86% | 45 | 124 | 23.27% |
| GOOG170825P00875000 | 2017-08-21 10:30AM EDT | 875.00 | 1.05 | 0.90 | 1.05 | +0.30 | +40.00% | 66 | 50 | 22.13% |
| GOOG170825P00877500 | 2017-08-21 10:18AM EDT | 877.50 | 1.15 | 1.00 | 1.25 | +0.05 | +4.55% | 1 | 55 | 21.77% |
| GOOG170825P00880000 | 2017-08-21 10:29AM EDT | 880.00 | 1.54 | 1.10 | 1.30 | +0.44 | +40.00% | 274 | 119 | 20.55% |
| GOOG170825P00882500 | 2017-08-21 10:38AM EDT | 882.50 | 1.50 | 1.45 | 1.70 | +0.20 | +15.38% | 221 | 32 | 20.78% |
| GOOG170825P00885000 | 2017-08-21 10:25AM EDT | 885.00 | 2.22 | 1.70 | 2.00 | +0.72 | +48.00% | 95 | 41 | 20.34% |
| GOOG170825P00887500 | 2017-08-21 10:36AM EDT | 887.50 | 2.05 | 1.90 | 2.20 | +0.45 | +28.12% | 14 | 34 | 19.37% |
| GOOG170825P00890000 | 2017-08-21 10:16AM EDT | 890.00 | 2.70 | 2.20 | 2.55 | +0.60 | +28.57% | 245 | 139 | 18.78% |
| GOOG170825P00892500 | 2017-08-21 10:02AM EDT | 892.50 | 2.40 | 2.65 | 3.00 | 0.00 | - | 3 | 32 | 18.28% |
| GOOG170825P00895000 | 2017-08-21 10:40AM EDT | 895.00 | 3.70 | 3.40 | 3.70 | +1.00 | +37.04% | 84 | 117 | 18.26% |
| GOOG170825P00897500 | 2017-08-21 10:24AM EDT | 897.50 | 5.00 | 3.80 | 4.30 | +1.50 | +42.86% | 19 | 41 | 17.68% |
| GOOG170825P00900000 | 2017-08-21 10:35AM EDT | 900.00 | 5.00 | 4.40 | 4.90 | +1.06 | +26.90% | 56 | 301 | 16.86% |
| GOOG170825P00902500 | 2017-08-21 10:24AM EDT | 902.50 | 6.77 | 5.30 | 5.80 | +2.21 | +48.46% | 13 | 76 | 16.49% |
| GOOG170825P00905000 | 2017-08-21 10:25AM EDT | 905.00 | 7.70 | 6.20 | 6.60 | +2.30 | +42.59% | 37 | 134 | 15.56% |
| GOOG170825P00907500 | 2017-08-21 10:38AM EDT | 907.50 | 8.10 | 7.70 | 8.60 | +2.07 | +34.33% | 20 | 125 | 17.15% |
| GOOG170825P00910000 | 2017-08-21 10:35AM EDT | 910.00 | 9.20 | 9.00 | 9.90 | +2.00 | +27.78% | 100 | 213 | 16.74% |
| GOOG170825P00912500 | 2017-08-21 10:34AM EDT | 912.50 | 10.76 | 10.50 | 11.30 | +2.66 | +32.84% | 6 | 133 | 16.21% |
| GOOG170825P00915000 | 2017-08-21 10:16AM EDT | 915.00 | 12.32 | 11.50 | 12.30 | +4.22 | +52.10% | 59 | 136 | 14.08% |
| GOOG170825P00917500 | 2017-08-21 10:24AM EDT | 917.50 | 15.68 | 13.70 | 14.70 | +5.91 | +60.49% | 51 | 74 | 15.55% |
| GOOG170825P00920000 | 2017-08-21 10:05AM EDT | 920.00 | 14.58 | 14.60 | 15.60 | +2.81 | +23.87% | 5 | 271 | 10.98% |
| GOOG170825P00922500 | 2017-08-21 10:24AM EDT | 922.50 | 19.73 | 16.50 | 17.50 | +6.86 | +53.30% | 5 | 100 | 0.00% |
| GOOG170825P00925000 | 2017-08-21 10:24AM EDT | 925.00 | 21.73 | 18.70 | 19.80 | +5.66 | +35.22% | 13 | 120 | 0.00% |
| GOOG170825P00927500 | 2017-08-18 11:15AM EDT | 927.50 | 19.20 | 17.40 | 18.60 | +4.65 | +31.96% | 3 | 73 | 0.00% |
| GOOG170825P00930000 | 2017-08-21 10:22AM EDT | 930.00 | 26.65 | 23.10 | 24.40 | +7.07 | +36.11% | 4 | 149 | 0.00% |
| GOOG170825P00932500 | 2017-08-18 3:48PM EDT | 932.50 | 19.94 | 21.50 | 23.00 | +1.96 | +10.90% | 14 | 58 | 0.00% |
| GOOG170825P00935000 | 2017-08-21 10:16AM EDT | 935.00 | 29.45 | 27.80 | 30.50 | +6.05 | +25.85% | 1 | 99 | 17.57% |
| GOOG170825P00937500 | 2017-08-18 3:07PM EDT | 937.50 | 24.51 | 24.60 | 28.80 | +4.11 | +20.15% | 6 | 25 | 0.00% |
| GOOG170825P00940000 | 2017-08-21 10:01AM EDT | 940.00 | 31.50 | 32.60 | 34.10 | +4.16 | +15.22% | 11 | 41 | 0.00% |
| GOOG170825P00942500 | 2017-08-14 1:02PM EDT | 942.50 | 23.24 | 29.40 | 33.60 | 0.00 | - | 50 | 81 | 0.00% |
| GOOG170825P00945000 | 2017-08-21 9:30AM EDT | 945.00 | 34.54 | 37.60 | 40.10 | +10.42 | +43.20% | 1 | 10 | 15.63% |
| GOOG170825P00947500 | 2017-08-15 12:34PM EDT | 947.50 | 26.25 | 35.00 | 37.90 | 0.00 | - | 3 | 10 | 0.00% |
| GOOG170825P00950000 | 2017-08-21 9:55AM EDT | 950.00 | 40.00 | 43.00 | 45.00 | +1.80 | +4.71% | 10 | 91 | 0.00% |
| GOOG170825P00952500 | 2017-08-18 2:55PM EDT | 952.50 | 40.90 | 40.10 | 42.70 | +15.12 | +58.65% | 17 | 1 | 0.00% |
| GOOG170825P00955000 | 2017-08-18 2:48PM EDT | 955.00 | 42.69 | 42.60 | 45.30 | +3.49 | +8.90% | 25 | 45 | 0.00% |
| GOOG170825P00957500 | 2017-08-01 12:28PM EDT | 957.50 | 29.18 | 35.00 | 38.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170825P00960000 | 2017-08-21 9:30AM EDT | 960.00 | 49.56 | 52.50 | 55.80 | +11.79 | +31.22% | 1 | 5 | 31.13% |
| GOOG170825P00962500 | 2017-07-28 11:56PM EDT | 962.50 | 29.40 | 28.00 | 30.90 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG170825P00965000 | 2017-08-04 3:16PM EDT | 965.00 | 39.43 | 37.90 | 40.70 | +2.43 | +6.57% | 30 | 4 | 0.00% |
| GOOG170825P00967500 | 2017-07-28 11:56PM EDT | 967.50 | 21.60 | 31.50 | 34.10 | 0.00 | - | 5 | 3 | 0.00% |
| GOOG170825P00970000 | 2017-08-15 12:33PM EDT | 970.00 | 47.40 | 57.30 | 60.50 | 0.00 | - | 50 | 51 | 0.00% |
| GOOG170825P00972500 | 2017-07-31 5:33PM EDT | 972.50 | 46.33 | 43.00 | 46.90 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG170825P00975000 | 2017-08-11 5:07PM EDT | 975.00 | 63.68 | 58.80 | 63.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG170825P00977500 | 2017-07-28 11:56PM EDT | 977.50 | 35.00 | 39.20 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00980000 | 2017-07-21 11:46PM EDT | 980.00 | 33.51 | 28.90 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00982500 | 2017-08-10 10:03AM EDT | 982.50 | 70.00 | 66.10 | 70.40 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170825P00985000 | 2017-07-28 11:56PM EDT | 985.00 | 38.20 | 45.10 | 47.80 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170825P00987500 | 2017-07-28 11:56PM EDT | 987.50 | 44.05 | 47.10 | 49.90 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170825P00990000 | 2017-07-28 11:56PM EDT | 990.00 | 30.68 | 49.20 | 52.10 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00997500 | 2017-07-28 11:56PM EDT | 997.50 | 52.31 | 55.20 | 59.60 | 0.00 | - | 2 | 2 | 0.00% |
