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 | 247.46% |
| 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 | 145.60 | 148.60 | 0.00 | - | 10 | 22 | 119.14% |
| 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 | 115.70 | 118.70 | 0.00 | - | 6 | 7 | 98.95% |
| GOOG170728C00850000 | 2017-07-20 12:39PM EDT | 850.00 | 120.81 | 121.70 | 125.00 | 0.00 | - | 1 | 8 | 236.68% |
| GOOG170728C00855000 | 2017-07-21 11:44PM EDT | 855.00 | 115.67 | 116.80 | 120.00 | 0.00 | - | 6 | 0 | 230.08% |
| GOOG170728C00870000 | 2017-07-25 3:23PM EDT | 870.00 | 79.00 | 75.60 | 78.80 | 0.00 | - | 1 | 7 | 70.51% |
| GOOG170728C00872500 | 2017-07-26 10:52PM EDT | 872.50 | 80.80 | 73.00 | 76.60 | 0.00 | - | 3 | 3 | 72.53% |
| GOOG170728C00875000 | 2017-07-21 11:44PM EDT | 875.00 | 96.57 | 97.20 | 100.40 | 0.00 | - | 1 | 1 | 204.25% |
| GOOG170728C00880000 | 2017-07-18 3:56PM EDT | 880.00 | 87.20 | 92.00 | 95.60 | 0.00 | - | 5 | 5 | 197.25% |
| GOOG170728C00890000 | 2017-07-24 3:19PM EDT | 890.00 | 92.52 | 55.90 | 58.80 | 0.00 | - | 10 | 32 | 55.15% |
| GOOG170728C00895000 | 2017-07-24 3:05PM EDT | 895.00 | 86.00 | 50.80 | 53.70 | 0.00 | - | 3 | 1 | 50.07% |
| GOOG170728C00897500 | 2017-07-24 1:01PM EDT | 897.50 | 74.90 | 48.40 | 51.20 | 0.00 | - | 8 | 6 | 48.15% |
| GOOG170728C00900000 | 2017-07-26 3:48PM EDT | 900.00 | 47.70 | 45.80 | 48.80 | -2.30 | -4.60% | 1 | 137 | 47.34% |
| GOOG170728C00902500 | 2017-07-11 12:13PM EDT | 902.50 | 37.75 | 56.50 | 60.70 | 0.00 | - | 2 | 6 | 112.77% |
| GOOG170728C00905000 | 2017-07-19 3:27PM EDT | 905.00 | 69.37 | 68.70 | 71.80 | 0.00 | - | 1 | 8 | 167.17% |
| GOOG170728C00907500 | 2017-07-14 3:50PM EDT | 907.50 | 53.07 | 52.50 | 56.50 | 18.17 | 52.06% | 1 | 9 | 110.16% |
| GOOG170728C00910000 | 2017-07-24 2:51PM EDT | 910.00 | 70.08 | 36.10 | 38.90 | 0.00 | - | 3 | 31 | 40.31% |
| GOOG170728C00912500 | 2017-07-26 2:10PM EDT | 912.50 | 34.93 | 33.50 | 36.10 | -14.45 | -29.26% | 3 | 13 | 35.38% |
| GOOG170728C00915000 | 2017-07-25 9:49AM EDT | 915.00 | 35.71 | 31.10 | 34.00 | 0.00 | - | 1 | 24 | 37.02% |
| GOOG170728C00917500 | 2017-07-25 9:49AM EDT | 917.50 | 33.29 | 28.50 | 31.50 | 0.00 | - | 1 | 4 | 34.90% |
| GOOG170728C00920000 | 2017-07-26 1:48PM EDT | 920.00 | 28.00 | 26.10 | 28.80 | -4.58 | -14.06% | 25 | 120 | 31.15% |
| GOOG170728C00922500 | 2017-07-26 2:30PM EDT | 922.50 | 25.25 | 23.60 | 26.50 | -4.55 | -15.27% | 4 | 9 | 30.58% |
| GOOG170728C00925000 | 2017-07-26 3:44PM EDT | 925.00 | 23.03 | 21.30 | 24.00 | -37.55 | -61.98% | 16 | 42 | 28.38% |
| GOOG170728C00927500 | 2017-07-26 3:59PM EDT | 927.50 | 20.60 | 20.70 | 21.70 | -7.10 | -25.63% | 11 | 38 | 27.45% |
| GOOG170728C00930000 | 2017-07-26 3:44PM EDT | 930.00 | 18.21 | 16.40 | 19.20 | -3.79 | -17.23% | 33 | 189 | 25.11% |
| GOOG170728C00932500 | 2017-07-26 3:29PM EDT | 932.50 | 15.69 | 14.30 | 17.00 | -7.31 | -31.78% | 2 | 25 | 24.39% |
| GOOG170728C00935000 | 2017-07-26 11:22AM EDT | 935.00 | 12.67 | 12.00 | 14.60 | -4.61 | -26.68% | 1 | 62 | 22.34% |
| GOOG170728C00937500 | 2017-07-26 11:53AM EDT | 937.50 | 9.06 | 9.00 | 12.30 | -9.76 | -51.86% | 1 | 18 | 20.61% |
| GOOG170728C00940000 | 2017-07-26 3:36PM EDT | 940.00 | 9.00 | 6.90 | 10.40 | -3.30 | -26.83% | 106 | 133 | 20.33% |
| GOOG170728C00942500 | 2017-07-26 3:59PM EDT | 942.50 | 7.00 | 5.30 | 8.30 | -3.90 | -35.78% | 94 | 70 | 18.73% |
| GOOG170728C00945000 | 2017-07-26 3:59PM EDT | 945.00 | 4.90 | 4.10 | 5.60 | -3.30 | -40.24% | 561 | 306 | 14.48% |
| GOOG170728C00947500 | 2017-07-26 3:59PM EDT | 947.50 | 4.00 | 2.45 | 4.00 | -2.91 | -42.11% | 473 | 183 | 13.75% |
| GOOG170728C00950000 | 2017-07-26 3:59PM EDT | 950.00 | 2.50 | 2.30 | 3.40 | -3.60 | -59.02% | 851 | 725 | 15.75% |
| GOOG170728C00952500 | 2017-07-26 3:57PM EDT | 952.50 | 2.00 | 0.80 | 2.45 | -2.80 | -58.33% | 286 | 336 | 15.71% |
| GOOG170728C00955000 | 2017-07-26 4:00PM EDT | 955.00 | 1.40 | 1.25 | 1.40 | -2.38 | -62.96% | 778 | 521 | 14.28% |
| GOOG170728C00957500 | 2017-07-26 3:58PM EDT | 957.50 | 1.00 | 0.75 | 1.05 | -2.30 | -69.70% | 166 | 201 | 15.11% |
| GOOG170728C00960000 | 2017-07-26 3:59PM EDT | 960.00 | 0.85 | 0.65 | 0.85 | -1.45 | -63.04% | 438 | 1,671 | 16.27% |
| GOOG170728C00962500 | 2017-07-26 3:47PM EDT | 962.50 | 0.56 | 0.40 | 0.60 | -1.19 | -68.00% | 113 | 904 | 16.68% |
| GOOG170728C00965000 | 2017-07-26 3:03PM EDT | 965.00 | 0.45 | 0.30 | 0.45 | -0.85 | -65.38% | 389 | 1,410 | 17.35% |
| GOOG170728C00967500 | 2017-07-26 2:22PM EDT | 967.50 | 0.31 | 0.30 | 0.45 | -0.60 | -65.93% | 284 | 267 | 19.21% |
| GOOG170728C00970000 | 2017-07-26 3:44PM EDT | 970.00 | 0.30 | 0.10 | 0.40 | -0.47 | -61.04% | 397 | 1,305 | 20.48% |
| GOOG170728C00972500 | 2017-07-26 2:37PM EDT | 972.50 | 0.20 | 0.10 | 0.30 | -0.35 | -63.64% | 73 | 559 | 20.95% |
| GOOG170728C00975000 | 2017-07-26 3:48PM EDT | 975.00 | 0.23 | 0.10 | 0.30 | -0.27 | -54.00% | 109 | 806 | 22.61% |
| GOOG170728C00977500 | 2017-07-26 3:25PM EDT | 977.50 | 0.10 | 0.10 | 0.35 | -0.30 | -75.00% | 42 | 311 | 24.95% |
| GOOG170728C00980000 | 2017-07-26 2:55PM EDT | 980.00 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 156 | 1,672 | 24.02% |
| GOOG170728C00982500 | 2017-07-21 3:59PM EDT | 982.50 | 16.50 | 15.60 | 16.70 | 1.10 | 7.14% | 24 | 135 | 106.70% |
| GOOG170728C00985000 | 2017-07-26 3:48PM EDT | 985.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 29 | 883 | 27.00% |
| GOOG170728C00987500 | 2017-07-26 1:11PM EDT | 987.50 | 0.12 | 0.10 | 0.25 | -0.06 | -33.33% | 4 | 141 | 29.57% |
| GOOG170728C00990000 | 2017-07-26 3:23PM EDT | 990.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 16 | 1,812 | 29.93% |
| GOOG170728C00992500 | 2017-07-26 10:47AM EDT | 992.50 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 4 | 234 | 31.40% |
| GOOG170728C00995000 | 2017-07-26 3:30PM EDT | 995.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 17 | 219 | 34.03% |
| GOOG170728C00997500 | 2017-07-26 1:11PM EDT | 997.50 | 0.10 | 0.05 | 0.30 | -0.09 | -47.37% | 4 | 73 | 36.57% |
| GOOG170728C01000000 | 2017-07-26 3:48PM EDT | 1,000.00 | 0.07 | 0.05 | 0.10 | -0.63 | -90.00% | 82 | 1,361 | 32.23% |
| GOOG170728C01002500 | 2017-07-25 3:43PM EDT | 1,002.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 30 | 89 | 35.50% |
| GOOG170728C01005000 | 2017-07-26 3:40PM EDT | 1,005.00 | 0.35 | 0.05 | 0.10 | 0.19 | 118.75% | 31 | 225 | 34.86% |
| GOOG170728C01007500 | 2017-07-26 2:22PM EDT | 1,007.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 9 | 91 | 36.13% |
| GOOG170728C01010000 | 2017-07-26 3:40PM EDT | 1,010.00 | 0.31 | 0.05 | 0.10 | 0.21 | 210.00% | 37 | 433 | 37.40% |
| GOOG170728C01012500 | 2017-07-26 3:40PM EDT | 1,012.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 27 | 177 | 35.55% |
| GOOG170728C01015000 | 2017-07-26 12:57PM EDT | 1,015.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 124 | 39.84% |
| GOOG170728C01017500 | 2017-07-26 2:22PM EDT | 1,017.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 11 | 119 | 41.11% |
| GOOG170728C01020000 | 2017-07-26 12:57PM EDT | 1,020.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 40 | 294 | 42.38% |
| GOOG170728C01022500 | 2017-07-26 11:48AM EDT | 1,022.50 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 10 | 181 | 43.56% |
| GOOG170728C01025000 | 2017-07-26 3:04PM EDT | 1,025.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 26 | 341 | 44.82% |
| GOOG170728C01027500 | 2017-07-26 1:59PM EDT | 1,027.50 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 12 | 105 | 46.00% |
| GOOG170728C01030000 | 2017-07-26 3:53PM EDT | 1,030.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 49 | 356 | 47.27% |
| GOOG170728C01032500 | 2017-07-26 9:30AM EDT | 1,032.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 208 | 44.73% |
| GOOG170728C01035000 | 2017-07-26 12:55PM EDT | 1,035.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 40 | 271 | 45.90% |
| GOOG170728C01037500 | 2017-07-25 12:47PM EDT | 1,037.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 59 | 46.88% |
| GOOG170728C01040000 | 2017-07-26 3:04PM EDT | 1,040.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 4 | 250 | 48.05% |
| GOOG170728C01042500 | 2017-07-26 2:00PM EDT | 1,042.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 3 | 38 | 49.22% |
| GOOG170728C01045000 | 2017-07-25 3:15PM EDT | 1,045.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 90 | 50.20% |
| GOOG170728C01047500 | 2017-07-26 2:00PM EDT | 1,047.50 | 0.07 | 0.00 | 0.05 | 0.02 | 40.00% | 1 | 81 | 51.37% |
| GOOG170728C01050000 | 2017-07-26 2:50PM EDT | 1,050.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 7 | 490 | 52.34% |
| GOOG170728C01052500 | 2017-07-25 11:05AM EDT | 1,052.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 28 | 79 | 50.00% |
| GOOG170728C01055000 | 2017-07-25 9:58AM EDT | 1,055.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 34 | 50.78% |
| GOOG170728C01057500 | 2017-07-26 10:52PM EDT | 1,057.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 51.95% |
| GOOG170728C01060000 | 2017-07-25 3:49PM EDT | 1,060.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 140 | 53.13% |
| GOOG170728C01062500 | 2017-07-25 9:32AM EDT | 1,062.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 53.91% |
| GOOG170728C01065000 | 2017-07-26 10:52PM EDT | 1,065.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 34 | 55.08% |
| GOOG170728C01067500 | 2017-07-26 10:52PM EDT | 1,067.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 55.86% |
| GOOG170728C01070000 | 2017-07-26 2:59PM EDT | 1,070.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 163 | 57.03% |
| GOOG170728C01072500 | 2017-07-25 9:30AM EDT | 1,072.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 57.81% |
| GOOG170728C01075000 | 2017-07-25 9:36AM EDT | 1,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 58.98% |
| GOOG170728C01077500 | 2017-07-26 10:52PM EDT | 1,077.50 | 0.32 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 59.77% |
| GOOG170728C01080000 | 2017-07-24 3:59PM EDT | 1,080.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 82 | 159 | 60.94% |
| GOOG170728C01082500 | 2017-07-26 10:52PM EDT | 1,082.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 61.72% |
| GOOG170728C01085000 | 2017-07-26 10:52PM EDT | 1,085.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 62.89% |
| GOOG170728C01090000 | 2017-07-24 3:55PM EDT | 1,090.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 64.84% |
| GOOG170728C01100000 | 2017-07-25 11:24AM EDT | 1,100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 52 | 68.75% |
| GOOG170728C01110000 | 2017-07-24 3:55PM EDT | 1,110.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 155 | 150 | 72.27% |
| GOOG170728C01115000 | 2017-07-26 10:52PM EDT | 1,115.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 84.96% |
| GOOG170728C01130000 | 2017-06-16 11:47PM EDT | 1,130.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 139.65% |
| GOOG170728C01140000 | 2017-07-24 3:53PM EDT | 1,140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 95.12% |
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 | 0.45 | 0.00 | - | 1 | 7 | 125.20% |
| GOOG170728P00770000 | 2017-07-19 10:45AM EDT | 770.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 115.04% |
| GOOG170728P00780000 | 2017-07-05 9:30AM EDT | 780.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 141.99% |
| GOOG170728P00790000 | 2017-07-24 10:26AM EDT | 790.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 98.24% |
| GOOG170728P00800000 | 2017-07-24 3:20PM EDT | 800.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 21 | 58 | 99.02% |
| GOOG170728P00810000 | 2017-07-25 10:14AM EDT | 810.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 87 | 73.05% |
| GOOG170728P00820000 | 2017-07-25 12:39PM EDT | 820.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 67.97% |
| GOOG170728P00825000 | 2017-07-26 10:54PM EDT | 825.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 65.23% |
| GOOG170728P00830000 | 2017-07-24 11:38AM EDT | 830.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 94 | 62.50% |
| GOOG170728P00840000 | 2017-07-24 1:01PM EDT | 840.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 112 | 57.42% |
| GOOG170728P00847500 | 2017-07-26 10:54PM EDT | 847.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 53.52% |
| GOOG170728P00850000 | 2017-07-25 1:24PM EDT | 850.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 84 | 52.34% |
| GOOG170728P00852500 | 2017-07-26 10:54PM EDT | 852.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 58 | 50.78% |
| GOOG170728P00855000 | 2017-07-25 3:47PM EDT | 855.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 60 | 64 | 65.04% |
| GOOG170728P00857500 | 2017-07-21 11:45PM EDT | 857.50 | 0.60 | 0.30 | 0.75 | 0.00 | - | 1 | 0 | 71.19% |
| GOOG170728P00860000 | 2017-07-26 1:21PM EDT | 860.00 | 0.07 | 0.00 | 0.05 | 0.03 | 75.00% | 25 | 258 | 50.59% |
| GOOG170728P00862500 | 2017-07-26 10:54PM EDT | 862.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 54.79% |
| GOOG170728P00865000 | 2017-07-26 10:54PM EDT | 865.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 58.64% |
| GOOG170728P00867500 | 2017-07-24 2:22PM EDT | 867.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 51.86% |
| GOOG170728P00870000 | 2017-07-26 3:40PM EDT | 870.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 58 | 367 | 49.02% |
| GOOG170728P00872500 | 2017-07-24 3:28PM EDT | 872.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 49 | 124 | 52.15% |
| GOOG170728P00875000 | 2017-07-26 2:50PM EDT | 875.00 | 0.07 | 0.00 | 0.25 | -0.03 | -30.00% | 4 | 35 | 52.25% |
| GOOG170728P00877500 | 2017-07-25 11:09AM EDT | 877.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 20 | 49 | 50.68% |
| GOOG170728P00880000 | 2017-07-26 11:34AM EDT | 880.00 | 0.15 | 0.05 | 0.15 | 0.03 | 25.00% | 4 | 239 | 45.56% |
| GOOG170728P00882500 | 2017-07-26 3:28PM EDT | 882.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 12 | 29 | 45.90% |
| GOOG170728P00885000 | 2017-07-26 3:04PM EDT | 885.00 | 0.17 | 0.00 | 0.25 | 0.04 | 30.77% | 1 | 95 | 45.85% |
| GOOG170728P00887500 | 2017-07-25 1:00PM EDT | 887.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 27 | 58 | 44.24% |
| GOOG170728P00890000 | 2017-07-25 2:54PM EDT | 890.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 72 | 298 | 42.63% |
| GOOG170728P00892500 | 2017-07-26 2:39PM EDT | 892.50 | 0.15 | 0.05 | 0.25 | -0.55 | -78.57% | 9 | 30 | 41.02% |
| GOOG170728P00895000 | 2017-07-26 2:50PM EDT | 895.00 | 0.13 | 0.00 | 0.20 | -0.02 | -13.33% | 17 | 116 | 38.04% |
| GOOG170728P00897500 | 2017-07-26 3:58PM EDT | 897.50 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 21 | 379 | 34.91% |
| GOOG170728P00900000 | 2017-07-26 3:42PM EDT | 900.00 | 0.14 | 0.05 | 0.15 | 0.04 | 40.00% | 65 | 971 | 33.40% |
| GOOG170728P00902500 | 2017-07-26 3:58PM EDT | 902.50 | 0.12 | 0.05 | 0.25 | -0.08 | -40.00% | 15 | 128 | 34.52% |
| GOOG170728P00905000 | 2017-07-26 2:06PM EDT | 905.00 | 0.05 | 0.00 | 0.25 | -0.09 | -64.29% | 39 | 167 | 32.86% |
| GOOG170728P00907500 | 2017-07-25 3:58PM EDT | 907.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 39 | 155 | 31.25% |
| GOOG170728P00910000 | 2017-07-26 3:30PM EDT | 910.00 | 0.20 | 0.10 | 0.25 | 0.03 | 17.65% | 58 | 377 | 29.59% |
| GOOG170728P00912500 | 2017-07-26 12:02PM EDT | 912.50 | 0.23 | 0.00 | 0.35 | 0.03 | 15.00% | 14 | 207 | 29.69% |
| GOOG170728P00915000 | 2017-07-26 2:44PM EDT | 915.00 | 0.22 | 0.05 | 0.35 | -0.08 | -26.67% | 82 | 511 | 27.93% |
| GOOG170728P00917500 | 2017-07-26 12:05PM EDT | 917.50 | 0.25 | 0.10 | 0.40 | -0.15 | -37.50% | 4 | 158 | 26.91% |
| GOOG170728P00920000 | 2017-07-26 3:58PM EDT | 920.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 185 | 434 | 25.10% |
| GOOG170728P00922500 | 2017-07-26 2:22PM EDT | 922.50 | 0.40 | 0.15 | 0.45 | -0.05 | -11.11% | 5 | 369 | 23.85% |
| GOOG170728P00925000 | 2017-07-26 3:45PM EDT | 925.00 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 210 | 554 | 22.51% |
| GOOG170728P00927500 | 2017-07-26 3:27PM EDT | 927.50 | 0.45 | 0.40 | 0.60 | -0.19 | -29.69% | 91 | 190 | 21.53% |
| GOOG170728P00930000 | 2017-07-26 3:59PM EDT | 930.00 | 0.65 | 0.55 | 0.75 | -0.21 | -24.42% | 420 | 746 | 20.73% |
| GOOG170728P00932500 | 2017-07-26 3:24PM EDT | 932.50 | 0.68 | 0.65 | 0.90 | -0.47 | -40.87% | 131 | 247 | 19.63% |
| GOOG170728P00935000 | 2017-07-26 3:59PM EDT | 935.00 | 0.89 | 0.80 | 1.05 | -0.55 | -38.19% | 520 | 527 | 18.27% |
| GOOG170728P00937500 | 2017-07-26 3:59PM EDT | 937.50 | 1.25 | 1.00 | 1.35 | -0.98 | -43.95% | 257 | 243 | 17.46% |
| GOOG170728P00940000 | 2017-07-26 4:00PM EDT | 940.00 | 1.40 | 1.05 | 1.60 | -0.92 | -39.66% | 489 | 1,163 | 15.99% |
| GOOG170728P00942500 | 2017-07-26 3:37PM EDT | 942.50 | 2.11 | 1.75 | 2.45 | -0.84 | -28.47% | 113 | 315 | 16.57% |
| GOOG170728P00945000 | 2017-07-26 3:59PM EDT | 945.00 | 3.30 | 2.00 | 3.20 | -0.42 | -11.29% | 831 | 1,080 | 15.96% |
| GOOG170728P00947500 | 2017-07-26 3:59PM EDT | 947.50 | 4.31 | 3.60 | 4.30 | -0.59 | -12.04% | 166 | 373 | 15.89% |
| GOOG170728P00950000 | 2017-07-26 3:54PM EDT | 950.00 | 5.43 | 5.00 | 5.70 | -0.10 | -1.81% | 456 | 842 | 16.11% |
| GOOG170728P00952500 | 2017-07-26 3:33PM EDT | 952.50 | 6.91 | 6.30 | 7.90 | -0.89 | -11.41% | 119 | 393 | 18.59% |
| GOOG170728P00955000 | 2017-07-26 3:45PM EDT | 955.00 | 8.77 | 7.30 | 10.10 | 0.11 | 1.27% | 185 | 996 | 20.66% |
| GOOG170728P00957500 | 2017-07-26 2:40PM EDT | 957.50 | 12.50 | 9.60 | 12.40 | 1.38 | 12.41% | 24 | 306 | 22.82% |
| GOOG170728P00960000 | 2017-07-26 3:58PM EDT | 960.00 | 13.50 | 11.80 | 14.80 | 0.50 | 3.85% | 135 | 1,674 | 25.18% |
| GOOG170728P00962500 | 2017-07-26 12:13PM EDT | 962.50 | 18.11 | 14.40 | 17.10 | 5.77 | 46.76% | 67 | 209 | 26.92% |
| GOOG170728P00965000 | 2017-07-26 3:49PM EDT | 965.00 | 18.20 | 17.00 | 19.20 | 1.34 | 7.95% | 72 | 428 | 27.42% |
| GOOG170728P00967500 | 2017-07-26 10:57AM EDT | 967.50 | 21.56 | 18.80 | 21.90 | 2.66 | 14.07% | 4 | 147 | 30.89% |
| GOOG170728P00970000 | 2017-07-26 3:51PM EDT | 970.00 | 23.16 | 20.90 | 24.20 | 1.16 | 5.27% | 30 | 778 | 32.14% |
| GOOG170728P00972500 | 2017-07-26 12:26PM EDT | 972.50 | 28.50 | 24.20 | 26.70 | 5.80 | 25.55% | 64 | 200 | 34.42% |
| GOOG170728P00975000 | 2017-07-26 3:59PM EDT | 975.00 | 27.70 | 27.00 | 29.10 | 2.78 | 11.16% | 50 | 217 | 36.04% |
| GOOG170728P00977500 | 2017-07-26 3:40PM EDT | 977.50 | 30.00 | 28.90 | 31.50 | 4.80 | 19.05% | 32 | 47 | 37.55% |
| GOOG170728P00980000 | 2017-07-26 3:59PM EDT | 980.00 | 33.00 | 31.60 | 33.70 | 2.24 | 7.28% | 12 | 136 | 37.57% |
| GOOG170728P00982500 | 2017-07-26 10:54PM EDT | 982.50 | 36.50 | 34.00 | 36.60 | 0.00 | - | 3 | 26 | 42.42% |
| GOOG170728P00985000 | 2017-07-25 3:29PM EDT | 985.00 | 35.58 | 36.40 | 39.10 | 0.00 | - | 33 | 48 | 44.48% |
| GOOG170728P00987500 | 2017-07-26 10:54PM EDT | 987.50 | 20.91 | 38.90 | 41.60 | 0.00 | - | 1 | 1 | 46.51% |
| GOOG170728P00990000 | 2017-07-25 3:59PM EDT | 990.00 | 40.00 | 41.40 | 44.10 | 0.00 | - | 6 | 46 | 48.51% |
| GOOG170728P00992500 | 2017-07-26 10:54PM EDT | 992.50 | 41.18 | 43.80 | 46.60 | 0.00 | - | 3 | 3 | 50.50% |
| GOOG170728P00995000 | 2017-07-26 12:05PM EDT | 995.00 | 49.46 | 46.70 | 49.20 | 2.09 | 4.41% | 2 | 6 | 53.21% |
| GOOG170728P00997500 | 2017-07-26 10:54PM EDT | 997.50 | 51.98 | 48.70 | 51.60 | 0.00 | - | 2 | 7 | 54.38% |
| GOOG170728P01000000 | 2017-07-26 10:19AM EDT | 1,000.00 | 50.87 | 51.40 | 54.10 | 1.84 | 3.75% | 2 | 70 | 56.30% |
| GOOG170728P01002500 | 2017-07-25 9:44AM EDT | 1,002.50 | 51.50 | 53.70 | 56.50 | 0.00 | - | 4 | 6 | 57.37% |
| GOOG170728P01005000 | 2017-07-26 10:54PM EDT | 1,005.00 | 58.60 | 56.30 | 59.00 | 0.00 | - | 4 | 11 | 59.23% |
| GOOG170728P01010000 | 2017-07-25 11:47AM EDT | 1,010.00 | 56.60 | 61.20 | 64.50 | 0.00 | - | 3 | 8 | 50.24% |
| GOOG170728P01012500 | 2017-07-24 11:02AM EDT | 1,012.50 | 44.58 | 63.70 | 67.10 | 0.00 | - | 4 | 5 | 52.54% |
| GOOG170728P01015000 | 2017-07-26 10:54PM EDT | 1,015.00 | 64.01 | 65.60 | 69.20 | 0.00 | - | 7 | 0 | 68.25% |
| GOOG170728P01020000 | 2017-07-26 10:54PM EDT | 1,020.00 | 44.00 | 71.20 | 74.60 | 0.00 | - | 20 | 6 | 57.20% |
| GOOG170728P01025000 | 2017-07-26 10:54PM EDT | 1,025.00 | 72.14 | 76.20 | 79.60 | 0.00 | - | 2 | 1 | 60.25% |
| GOOG170728P01030000 | 2017-07-26 10:54PM EDT | 1,030.00 | 75.00 | 81.20 | 84.70 | 0.00 | - | 3 | 6 | 64.06% |
| 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 | 101.20 | 104.70 | 0.00 | - | 2 | 0 | 75.81% |
| GOOG170728P01090000 | 2017-06-30 11:52PM EDT | 1,090.00 | 163.00 | 178.00 | 182.40 | 0.00 | - | 2 | 2 | 307.50% |
| GOOG170728P01110000 | 2017-06-30 11:52PM EDT | 1,110.00 | 183.00 | 198.30 | 202.40 | 0.00 | - | 1 | 0 | 326.58% |
