McDonald's hits all-time high; Wall Street braces for Chipotle earnings; Google slides

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

954.5150-25.8250 (-2.6343%)

As of 2:08PM EDT. Market open.

People also watch
AAPL FB AMZN NFLX TSLA

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOOG170728C00760000	2017-07-14 10:01AM EDT	760.00	192.05	194.30	198.50	29.38	18.06%	5	10	125.59%
GOOG170728C00780000	2017-06-16 11:47PM EDT	780.00	180.00	160.00	163.90	0.00	-	1	1	0.00%
GOOG170728C00790000	2017-06-30 11:50PM EDT	790.00	131.38	121.00	124.90	0.00	-	5	5	0.00%
GOOG170728C00800000	2017-07-24 2:18PM EDT	800.00	175.50	152.10	154.80	0.00	-	10	22	74.76%
GOOG170728C00820000	2017-07-03 12:39PM EDT	820.00	82.39	99.80	104.10	0.00	-	2	8	0.00%
GOOG170728C00830000	2017-07-25 1:22PM EDT	830.00	121.92	121.00	124.00	27.62	29.29%	6	7	0.00%
GOOG170728C00850000	2017-07-20 12:39PM EDT	850.00	120.81	121.70	125.00	0.00	-	1	8	149.80%
GOOG170728C00855000	2017-07-21 11:44PM EDT	855.00	115.67	116.80	120.00	0.00	-	6	0	145.51%
GOOG170728C00870000	2017-07-19 2:28PM EDT	870.00	103.14	101.70	105.30	0.00	-	1	7	132.38%
GOOG170728C00875000	2017-07-21 11:44PM EDT	875.00	96.57	97.20	100.40	0.00	-	1	1	128.82%
GOOG170728C00880000	2017-07-18 3:56PM EDT	880.00	87.20	92.00	95.60	0.00	-	5	5	124.26%
GOOG170728C00890000	2017-07-24 3:19PM EDT	890.00	92.52	61.00	64.60	0.00	-	10	32	28.32%
GOOG170728C00895000	2017-07-24 3:05PM EDT	895.00	86.00	55.90	59.20	0.00	-	3	1	0.00%
GOOG170728C00897500	2017-07-24 1:01PM EDT	897.50	74.90	53.50	56.60	0.00	-	8	6	0.00%
GOOG170728C00900000	2017-07-25 10:55AM EDT	900.00	47.00	52.40	55.00	-36.20	-43.51%	96	167	31.86%
GOOG170728C00902500	2017-07-11 12:13PM EDT	902.50	37.75	56.50	60.70	0.00	-	2	6	62.45%
GOOG170728C00905000	2017-07-19 3:27PM EDT	905.00	69.37	68.70	71.80	0.00	-	1	8	105.16%
GOOG170728C00907500	2017-07-14 3:50PM EDT	907.50	53.07	52.50	56.50	18.17	52.06%	1	9	61.80%
GOOG170728C00910000	2017-07-24 2:51PM EDT	910.00	70.08	41.80	44.00	0.00	-	3	31	0.00%
GOOG170728C00912500	2017-07-17 12:02PM EDT	912.50	49.38	61.90	65.10	0.00	-	2	13	99.94%
GOOG170728C00915000	2017-07-25 9:49AM EDT	915.00	35.71	37.50	40.10	-31.27	-46.69%	1	25	25.34%
GOOG170728C00917500	2017-07-25 9:49AM EDT	917.50	33.29	33.80	36.50	3.79	12.85%	1	5	0.00%
GOOG170728C00920000	2017-07-25 10:26AM EDT	920.00	29.10	32.40	35.20	-35.87	-55.21%	9	123	23.54%
GOOG170728C00922500	2017-07-25 9:31AM EDT	922.50	29.80	30.00	32.70	-11.53	-27.90%	2	8	22.18%
GOOG170728C00925000	2017-07-24 3:32PM EDT	925.00	60.58	27.60	30.30	0.00	-	10	42	21.51%
GOOG170728C00927500	2017-07-25 10:29AM EDT	927.50	22.33	26.30	28.00	-34.67	-60.82%	10	25	21.32%
GOOG170728C00930000	2017-07-25 12:55PM EDT	930.00	23.00	22.70	24.50	-31.50	-57.80%	85	169	0.00%
GOOG170728C00932500	2017-07-25 11:06AM EDT	932.50	18.69	20.30	22.20	-20.96	-52.86%	11	20	12.50%
GOOG170728C00935000	2017-07-25 12:59PM EDT	935.00	18.41	18.30	20.60	-34.19	-65.00%	29	40	17.31%
GOOG170728C00937500	2017-07-25 10:44AM EDT	937.50	14.40	16.60	18.40	-27.80	-65.88%	1	12	17.04%
GOOG170728C00940000	2017-07-25 1:14PM EDT	940.00	14.26	14.10	15.90	-32.97	-69.81%	164	80	15.35%
GOOG170728C00942500	2017-07-25 12:15PM EDT	942.50	11.71	13.00	14.70	-35.87	-75.39%	122	37	18.02%
GOOG170728C00945000	2017-07-25 1:47PM EDT	945.00	11.70	11.20	12.60	-34.30	-74.57%	267	88	17.17%
GOOG170728C00947500	2017-07-25 12:57PM EDT	947.50	8.90	10.00	10.70	-35.42	-79.92%	201	57	16.64%
GOOG170728C00950000	2017-07-25 1:50PM EDT	950.00	8.81	8.50	9.10	-30.87	-77.80%	1,204	275	16.59%
GOOG170728C00952500	2017-07-25 1:34PM EDT	952.50	6.48	6.60	7.00	-31.52	-82.95%	619	51	14.91%
GOOG170728C00955000	2017-07-25 1:49PM EDT	955.00	5.80	5.60	5.80	-32.70	-84.94%	862	63	15.14%
GOOG170728C00957500	2017-07-25 1:14PM EDT	957.50	3.85	4.70	5.00	-26.05	-87.12%	297	66	15.98%
GOOG170728C00960000	2017-07-25 1:51PM EDT	960.00	3.90	3.60	3.90	-29.50	-88.32%	2,058	628	15.67%
GOOG170728C00962500	2017-07-25 1:41PM EDT	962.50	2.70	2.65	3.30	-28.30	-91.29%	888	110	16.32%
GOOG170728C00965000	2017-07-25 1:47PM EDT	965.00	2.20	2.15	2.65	-26.92	-92.45%	1,342	417	16.49%
GOOG170728C00967500	2017-07-25 1:20PM EDT	967.50	1.52	1.65	2.00	-23.38	-93.90%	294	44	16.30%
GOOG170728C00970000	2017-07-25 1:51PM EDT	970.00	1.45	1.35	1.60	-25.05	-94.53%	1,395	481	16.60%
GOOG170728C00972500	2017-07-25 1:07PM EDT	972.50	1.00	1.00	1.25	-24.00	-96.00%	624	237	16.78%
GOOG170728C00975000	2017-07-25 1:51PM EDT	975.00	0.90	0.80	0.95	-22.70	-96.19%	1,190	480	16.86%
GOOG170728C00977500	2017-07-25 12:32PM EDT	977.50	0.69	0.55	0.80	-21.31	-96.86%	146	289	17.46%
GOOG170728C00980000	2017-07-25 1:46PM EDT	980.00	0.55	0.50	0.60	-20.24	-97.35%	753	1,607	17.52%
GOOG170728C00982500	2017-07-21 3:59PM EDT	982.50	16.50	15.60	16.70	1.10	7.14%	24	135	69.10%
GOOG170728C00985000	2017-07-25 1:26PM EDT	985.00	0.40	0.20	0.50	-17.37	-97.75%	243	904	19.26%
GOOG170728C00987500	2017-07-25 10:48AM EDT	987.50	0.30	0.20	0.45	-16.70	-98.24%	74	153	20.02%
GOOG170728C00990000	2017-07-25 1:26PM EDT	990.00	0.32	0.25	0.40	-15.18	-97.94%	427	1,843	20.70%
GOOG170728C00992500	2017-07-25 1:44PM EDT	992.50	0.25	0.10	0.35	-15.25	-98.39%	85	219	21.29%
GOOG170728C00995000	2017-07-25 1:04PM EDT	995.00	0.26	0.15	0.35	-13.40	-98.10%	99	172	22.39%
GOOG170728C00997500	2017-07-25 11:45AM EDT	997.50	0.20	0.10	0.35	-12.88	-98.47%	33	78	23.49%
GOOG170728C01000000	2017-07-25 1:45PM EDT	1,000.00	0.11	0.10	0.25	-11.89	-99.08%	862	1,416	23.19%
GOOG170728C01002500	2017-07-25 11:04AM EDT	1,002.50	0.18	0.10	0.30	-10.82	-98.36%	24	95	24.95%
GOOG170728C01005000	2017-07-25 1:38PM EDT	1,005.00	0.16	0.10	0.30	-10.14	-98.45%	176	350	26.00%
GOOG170728C01007500	2017-07-25 1:08PM EDT	1,007.50	0.20	0.10	0.25	-8.62	-97.73%	61	113	26.25%
GOOG170728C01010000	2017-07-25 1:44PM EDT	1,010.00	0.15	0.10	0.25	-8.15	-98.19%	317	563	27.25%
GOOG170728C01012500	2017-07-25 11:25AM EDT	1,012.50	0.15	0.10	0.25	-7.28	-97.98%	56	189	28.22%
GOOG170728C01015000	2017-07-25 12:54PM EDT	1,015.00	0.38	0.10	0.15	-6.42	-94.41%	89	170	27.10%
GOOG170728C01017500	2017-07-25 11:25AM EDT	1,017.50	0.10	0.05	0.20	-5.75	-98.29%	25	131	29.20%
GOOG170728C01020000	2017-07-25 1:38PM EDT	1,020.00	0.12	0.05	0.20	-5.68	-97.93%	131	346	30.13%
GOOG170728C01022500	2017-07-25 12:41PM EDT	1,022.50	0.10	0.05	0.15	-4.70	-97.92%	104	211	29.83%
GOOG170728C01025000	2017-07-25 12:59PM EDT	1,025.00	0.09	0.05	0.10	-4.23	-97.92%	120	407	29.15%
GOOG170728C01027500	2017-07-25 1:20PM EDT	1,027.50	0.09	0.05	0.15	-4.31	-97.95%	39	129	31.64%
GOOG170728C01030000	2017-07-25 1:42PM EDT	1,030.00	0.13	0.05	0.20	-3.36	-96.28%	184	418	33.89%
GOOG170728C01032500	2017-07-25 11:08AM EDT	1,032.50	0.10	0.05	0.15	-3.60	-97.30%	13	221	33.45%
GOOG170728C01035000	2017-07-25 1:42PM EDT	1,035.00	0.10	0.05	0.15	-2.60	-96.30%	118	301	34.33%
GOOG170728C01037500	2017-07-25 12:47PM EDT	1,037.50	0.05	0.00	0.10	-2.50	-98.04%	60	76	33.40%
GOOG170728C01040000	2017-07-25 1:10PM EDT	1,040.00	0.05	0.00	0.10	-1.97	-97.52%	142	243	34.28%
GOOG170728C01042500	2017-07-25 11:42AM EDT	1,042.50	0.05	0.00	0.10	-1.75	-97.22%	11	39	35.11%
GOOG170728C01045000	2017-07-25 10:36AM EDT	1,045.00	0.05	0.00	0.10	-1.59	-96.95%	25	99	35.94%
GOOG170728C01047500	2017-07-25 10:34AM EDT	1,047.50	0.05	0.00	0.10	-1.30	-96.30%	50	101	36.77%
GOOG170728C01050000	2017-07-25 12:05PM EDT	1,050.00	0.07	0.00	0.10	-1.19	-94.44%	88	498	37.60%
GOOG170728C01052500	2017-07-25 11:05AM EDT	1,052.50	0.04	0.00	0.10	-0.96	-96.00%	28	81	38.38%
GOOG170728C01055000	2017-07-25 9:58AM EDT	1,055.00	0.05	0.00	0.05	-1.00	-95.24%	16	24	36.33%
GOOG170728C01057500	2017-07-25 1:36PM EDT	1,057.50	0.05	0.00	0.05	0.00	-	12	20	37.11%
GOOG170728C01060000	2017-07-25 12:59PM EDT	1,060.00	0.03	0.00	0.05	-0.82	-96.47%	51	138	37.89%
GOOG170728C01062500	2017-07-25 9:32AM EDT	1,062.50	0.05	0.00	0.05	-0.65	-92.86%	4	19	38.57%
GOOG170728C01065000	2017-07-25 1:36PM EDT	1,065.00	0.03	0.00	0.05	0.00	-	6	37	39.26%
GOOG170728C01067500	2017-07-25 1:36PM EDT	1,067.50	0.05	0.00	0.05	0.00	-	3	13	40.04%
GOOG170728C01070000	2017-07-25 11:14AM EDT	1,070.00	0.03	0.00	0.05	-0.47	-94.00%	21	169	40.82%
GOOG170728C01072500	2017-07-25 9:30AM EDT	1,072.50	0.05	0.00	0.05	-0.40	-88.89%	3	27	41.60%
GOOG170728C01075000	2017-07-25 9:36AM EDT	1,075.00	0.05	0.00	0.05	0.00	-	1	118	42.38%
GOOG170728C01077500	2017-07-25 1:36PM EDT	1,077.50	0.32	0.00	0.05	0.00	-	6	6	42.97%
GOOG170728C01080000	2017-07-24 3:59PM EDT	1,080.00	0.25	0.00	0.05	0.00	-	82	159	43.75%
GOOG170728C01082500	2017-07-25 1:36PM EDT	1,082.50	0.25	0.00	0.05	0.00	-	1	1	44.53%
GOOG170728C01085000	2017-07-25 1:36PM EDT	1,085.00	0.23	0.00	0.05	0.00	-	22	22	45.31%
GOOG170728C01090000	2017-07-24 3:55PM EDT	1,090.00	0.15	0.00	0.05	0.00	-	6	36	46.68%
GOOG170728C01100000	2017-07-25 11:24AM EDT	1,100.00	0.02	0.00	0.05	-0.23	-92.00%	8	58	49.61%
GOOG170728C01110000	2017-07-24 3:55PM EDT	1,110.00	0.20	0.00	0.05	0.00	-	155	150	52.34%
GOOG170728C01115000	2017-07-25 1:36PM EDT	1,115.00	0.57	0.00	0.05	0.00	-	3	3	50.39%
GOOG170728C01130000	2017-06-16 11:47PM EDT	1,130.00	0.83	0.00	3.90	0.00	-	1	0	95.48%
GOOG170728C01140000	2017-07-24 3:53PM EDT	1,140.00	0.10	0.00	0.05	0.00	-	10	12	56.64%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOOG170728P00760000	2017-07-25 9:45AM EDT	760.00	0.02	0.00	0.05	-0.95	-97.94%	1	7	72.66%
GOOG170728P00770000	2017-07-19 10:45AM EDT	770.00	0.25	0.00	0.35	0.00	-	10	6	83.69%
GOOG170728P00780000	2017-07-05 9:30AM EDT	780.00	1.85	0.00	2.25	0.00	-	1	4	103.35%
GOOG170728P00790000	2017-07-24 10:26AM EDT	790.00	0.05	0.00	0.05	0.00	-	4	6	61.33%
GOOG170728P00800000	2017-07-24 3:20PM EDT	800.00	0.05	0.00	0.05	0.00	-	21	58	57.42%
GOOG170728P00810000	2017-07-25 10:14AM EDT	810.00	0.03	0.00	0.05	-0.02	-40.00%	4	85	53.52%
GOOG170728P00820000	2017-07-25 12:39PM EDT	820.00	0.03	0.00	0.05	-0.07	-70.00%	1	126	50.00%
GOOG170728P00825000	2017-07-25 1:38PM EDT	825.00	0.10	0.00	0.05	0.00	-	4	4	51.56%
GOOG170728P00830000	2017-07-24 11:38AM EDT	830.00	0.16	0.00	0.05	0.00	-	4	94	49.61%
GOOG170728P00840000	2017-07-24 1:01PM EDT	840.00	0.15	0.00	0.05	0.00	-	2	112	45.70%
GOOG170728P00847500	2017-07-25 1:38PM EDT	847.50	0.25	0.00	0.15	0.00	-	20	20	48.63%
GOOG170728P00850000	2017-07-25 1:24PM EDT	850.00	0.04	0.00	0.05	-0.06	-60.00%	2	85	41.80%
GOOG170728P00852500	2017-07-25 1:38PM EDT	852.50	0.02	0.00	0.10	0.00	-	40	58	44.24%
GOOG170728P00855000	2017-07-25 12:36PM EDT	855.00	0.06	0.05	0.15	-0.24	-80.00%	20	24	45.41%
GOOG170728P00857500	2017-07-21 11:45PM EDT	857.50	0.60	0.30	0.75	0.00	-	1	0	53.25%
GOOG170728P00860000	2017-07-25 1:24PM EDT	860.00	0.07	0.00	0.10	-0.08	-53.33%	2	259	41.11%
GOOG170728P00862500	2017-07-25 1:38PM EDT	862.50	0.05	0.00	0.40	0.00	-	3	3	48.58%
GOOG170728P00865000	2017-07-25 1:38PM EDT	865.00	0.20	0.00	0.20	0.00	-	1	1	42.77%
GOOG170728P00867500	2017-07-24 2:22PM EDT	867.50	0.20	0.00	0.20	0.00	-	3	12	41.70%
GOOG170728P00870000	2017-07-25 12:24PM EDT	870.00	0.07	0.05	0.10	-0.06	-46.15%	160	454	37.11%
GOOG170728P00872500	2017-07-24 3:28PM EDT	872.50	0.20	0.05	0.20	0.00	-	49	124	39.50%
GOOG170728P00875000	2017-07-25 9:30AM EDT	875.00	0.10	0.05	0.20	-0.20	-66.67%	1	35	38.43%
GOOG170728P00877500	2017-07-25 11:09AM EDT	877.50	0.07	0.05	0.20	-0.32	-82.05%	20	39	37.35%
GOOG170728P00880000	2017-07-25 1:39PM EDT	880.00	0.10	0.05	0.15	-0.15	-60.00%	80	208	34.82%
GOOG170728P00882500	2017-07-24 12:53PM EDT	882.50	0.65	0.05	0.25	0.00	-	23	29	36.33%
GOOG170728P00885000	2017-07-25 9:59AM EDT	885.00	0.13	0.05	0.25	-0.27	-67.50%	8	96	35.21%
GOOG170728P00887500	2017-07-25 1:00PM EDT	887.50	0.15	0.05	0.25	-0.52	-77.61%	27	54	34.08%
GOOG170728P00890000	2017-07-25 1:10PM EDT	890.00	0.20	0.05	0.25	-0.15	-42.86%	70	330	32.96%
GOOG170728P00892500	2017-07-24 3:11PM EDT	892.50	0.70	0.05	0.25	0.00	-	34	30	31.84%
GOOG170728P00895000	2017-07-25 1:29PM EDT	895.00	0.15	0.05	0.15	-0.45	-75.00%	89	83	28.47%
GOOG170728P00897500	2017-07-25 12:12PM EDT	897.50	0.16	0.05	0.20	-0.49	-75.38%	31	392	28.57%
GOOG170728P00900000	2017-07-25 1:22PM EDT	900.00	0.12	0.10	0.15	-0.67	-84.81%	267	1,354	26.32%
GOOG170728P00902500	2017-07-25 12:50PM EDT	902.50	0.20	0.05	0.25	-0.86	-81.13%	88	150	27.30%
GOOG170728P00905000	2017-07-25 11:47AM EDT	905.00	0.20	0.10	0.30	-0.80	-80.00%	104	184	26.95%
GOOG170728P00907500	2017-07-25 10:53AM EDT	907.50	0.40	0.05	0.30	-0.50	-55.56%	38	162	25.81%
GOOG170728P00910000	2017-07-25 1:43PM EDT	910.00	0.22	0.15	0.35	-1.08	-83.08%	135	405	25.32%
GOOG170728P00912500	2017-07-25 1:22PM EDT	912.50	0.27	0.15	0.30	-1.16	-81.12%	126	177	23.44%
GOOG170728P00915000	2017-07-25 12:57PM EDT	915.00	0.26	0.20	0.35	-1.34	-83.75%	137	175	22.90%
GOOG170728P00917500	2017-07-25 12:18PM EDT	917.50	0.40	0.20	0.40	-1.10	-73.33%	88	141	22.24%
GOOG170728P00920000	2017-07-25 1:00PM EDT	920.00	0.42	0.40	0.50	-1.58	-79.00%	260	494	21.97%
GOOG170728P00922500	2017-07-25 1:47PM EDT	922.50	0.46	0.35	0.60	-1.66	-78.30%	134	330	21.52%
GOOG170728P00925000	2017-07-25 1:46PM EDT	925.00	0.64	0.50	0.75	-1.99	-75.67%	452	379	21.28%
GOOG170728P00927500	2017-07-25 1:42PM EDT	927.50	0.80	0.65	0.90	-2.40	-75.00%	111	169	20.83%
GOOG170728P00930000	2017-07-25 1:16PM EDT	930.00	0.99	0.85	1.10	-2.41	-70.88%	645	505	20.47%
GOOG170728P00932500	2017-07-25 1:42PM EDT	932.50	1.20	0.95	1.30	-2.56	-68.09%	193	153	19.92%
GOOG170728P00935000	2017-07-25 1:46PM EDT	935.00	1.54	1.35	1.70	-2.39	-60.81%	247	363	20.04%
GOOG170728P00937500	2017-07-25 1:22PM EDT	937.50	1.92	1.65	2.15	-2.99	-60.90%	93	199	20.03%
GOOG170728P00940000	2017-07-25 1:41PM EDT	940.00	2.45	2.20	2.40	-2.65	-51.96%	1,357	1,122	19.05%
GOOG170728P00942500	2017-07-25 1:25PM EDT	942.50	3.00	2.45	2.90	-2.54	-45.85%	156	218	18.70%
GOOG170728P00945000	2017-07-25 1:52PM EDT	945.00	3.20	3.10	3.50	-2.90	-47.54%	615	534	18.38%
GOOG170728P00947500	2017-07-25 1:49PM EDT	947.50	4.40	3.80	4.20	-2.60	-37.14%	174	249	18.05%
GOOG170728P00950000	2017-07-25 1:50PM EDT	950.00	4.71	4.60	5.10	-2.52	-34.85%	1,354	481	17.93%
GOOG170728P00952500	2017-07-25 1:39PM EDT	952.50	6.78	5.70	6.20	-1.49	-18.02%	181	367	17.99%
GOOG170728P00955000	2017-07-25 1:49PM EDT	955.00	7.55	6.60	7.30	-1.66	-18.02%	233	890	17.69%
GOOG170728P00957500	2017-07-25 12:52PM EDT	957.50	9.80	7.70	8.70	-0.30	-2.97%	179	272	17.80%
GOOG170728P00960000	2017-07-25 1:16PM EDT	960.00	11.35	10.30	11.50	0.60	5.58%	360	1,769	21.20%
GOOG170728P00962500	2017-07-25 12:15PM EDT	962.50	14.39	11.20	12.00	2.63	22.36%	56	217	18.30%
GOOG170728P00965000	2017-07-25 1:14PM EDT	965.00	15.23	12.80	14.40	2.84	22.92%	102	514	20.22%
GOOG170728P00967500	2017-07-25 11:30AM EDT	967.50	18.90	15.10	16.80	4.79	33.95%	24	149	22.00%
GOOG170728P00970000	2017-07-25 1:46PM EDT	970.00	18.50	17.00	18.50	4.60	33.09%	166	855	21.50%
GOOG170728P00972500	2017-07-25 1:41PM EDT	972.50	21.26	20.00	22.30	5.25	32.79%	88	260	27.48%
GOOG170728P00975000	2017-07-25 1:48PM EDT	975.00	23.35	21.20	23.80	7.35	45.94%	127	270	26.16%
GOOG170728P00977500	2017-07-25 1:35PM EDT	977.50	25.50	23.40	26.00	7.30	40.11%	22	63	26.89%
GOOG170728P00980000	2017-07-25 11:45AM EDT	980.00	27.90	27.00	29.60	9.04	47.93%	85	184	32.43%
GOOG170728P00982500	2017-07-25 1:38PM EDT	982.50	31.57	29.20	32.00	0.00	-	33	50	33.86%
GOOG170728P00985000	2017-07-25 11:33AM EDT	985.00	34.50	30.50	33.30	13.03	60.69%	29	60	31.13%
GOOG170728P00987500	2017-07-25 1:38PM EDT	987.50	20.91	34.10	36.80	0.00	-	1	1	36.56%
GOOG170728P00990000	2017-07-25 1:16PM EDT	990.00	38.44	36.20	39.40	14.44	60.17%	5	51	38.58%
GOOG170728P00992500	2017-07-25 1:38PM EDT	992.50	41.18	38.40	40.90	0.00	-	3	3	36.26%
GOOG170728P00995000	2017-07-25 10:33AM EDT	995.00	47.37	41.40	44.00	20.20	74.35%	1	6	40.26%
GOOG170728P00997500	2017-07-25 1:38PM EDT	997.50	28.33	43.20	45.60	0.00	-	9	8	37.96%
GOOG170728P01000000	2017-07-25 1:00PM EDT	1,000.00	48.62	45.30	48.00	19.33	66.00%	32	132	38.95%
GOOG170728P01002500	2017-07-25 9:44AM EDT	1,002.50	51.50	47.90	50.90	0.50	0.98%	4	6	42.25%
GOOG170728P01005000	2017-07-25 1:38PM EDT	1,005.00	53.58	51.20	54.30	0.00	-	7	15	47.64%
GOOG170728P01010000	2017-07-25 11:47AM EDT	1,010.00	56.60	56.10	59.40	19.30	51.74%	3	13	51.06%
GOOG170728P01012500	2017-07-24 11:02AM EDT	1,012.50	44.58	58.60	61.90	0.00	-	4	5	52.53%
GOOG170728P01015000	2017-07-25 1:38PM EDT	1,015.00	61.42	61.40	64.30	0.00	-	6	5	53.55%
GOOG170728P01020000	2017-07-25 1:38PM EDT	1,020.00	44.00	65.20	68.50	0.00	-	20	10	52.60%
GOOG170728P01025000	2017-07-25 1:38PM EDT	1,025.00	72.14	71.40	74.00	0.00	-	2	2	50.90%
GOOG170728P01030000	2017-07-25 1:38PM EDT	1,030.00	74.80	76.40	79.10	0.00	-	1	7	53.74%
GOOG170728P01037500	2017-07-21 11:45PM EDT	1,037.50	66.30	65.70	68.70	0.00	-	1	1	0.00%
GOOG170728P01050000	2017-07-24 11:19AM EDT	1,050.00	78.70	95.60	98.50	0.00	-	2	0	58.42%
GOOG170728P01090000	2017-06-30 11:52PM EDT	1,090.00	163.00	178.00	182.40	0.00	-	2	2	230.22%
GOOG170728P01110000	2017-06-30 11:52PM EDT	1,110.00	183.00	198.30	202.40	0.00	-	1	0	244.13%

S&P 5002,479.71+9.80 (+0.40%)

Dow 3021,641.39+128.22 (+0.60%)

McDonald's hits all-time high; Wall Street braces for Chipotle earnings; Google slides

Alphabet Inc. (GOOG)

S&P 500
2,479.71
+9.80 (+0.40%)

Dow 30
21,641.39
+128.22 (+0.60%)