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 | 152.41% |
| 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 | 150.20 | 152.80 | 0.00 | - | 10 | 22 | 93.02% |
| GOOG170728C00820000 | 2017-07-03 12:39PM EDT | 820.00 | 82.39 | 99.80 | 104.10 | 0.00 | - | 2 | 8 | 0.00% |
| GOOG170728C00830000 | 2017-06-30 1:32PM EDT | 830.00 | 91.76 | 84.70 | 88.20 | -2.54 | -2.69% | 4 | 7 | 0.00% |
| GOOG170728C00850000 | 2017-07-20 12:39PM EDT | 850.00 | 120.81 | 121.70 | 125.00 | 0.00 | - | 1 | 8 | 157.86% |
| GOOG170728C00855000 | 2017-07-21 11:44PM EDT | 855.00 | 115.67 | 116.80 | 120.00 | 0.00 | - | 6 | 0 | 153.40% |
| GOOG170728C00870000 | 2017-07-19 2:28PM EDT | 870.00 | 103.14 | 101.70 | 105.30 | 0.00 | - | 1 | 7 | 139.73% |
| GOOG170728C00875000 | 2017-07-21 11:44PM EDT | 875.00 | 96.57 | 97.20 | 100.40 | 0.00 | - | 1 | 1 | 135.97% |
| GOOG170728C00880000 | 2017-07-18 3:56PM EDT | 880.00 | 87.20 | 92.00 | 95.60 | 0.00 | - | 5 | 5 | 131.23% |
| GOOG170728C00890000 | 2017-07-24 3:19PM EDT | 890.00 | 92.52 | 60.80 | 63.40 | 0.00 | - | 10 | 32 | 47.34% |
| GOOG170728C00895000 | 2017-07-24 3:05PM EDT | 895.00 | 86.00 | 55.00 | 58.10 | 0.00 | - | 3 | 1 | 42.40% |
| GOOG170728C00897500 | 2017-07-24 1:01PM EDT | 897.50 | 74.90 | 52.60 | 55.30 | 0.00 | - | 8 | 6 | 38.86% |
| GOOG170728C00900000 | 2017-07-25 10:55AM EDT | 900.00 | 47.00 | 51.20 | 53.90 | -36.20 | -43.51% | 96 | 167 | 44.11% |
| GOOG170728C00902500 | 2017-07-11 12:13PM EDT | 902.50 | 37.75 | 56.50 | 60.70 | 0.00 | - | 2 | 6 | 70.75% |
| GOOG170728C00905000 | 2017-07-19 3:27PM EDT | 905.00 | 69.37 | 68.70 | 71.80 | 0.00 | - | 1 | 8 | 111.11% |
| GOOG170728C00907500 | 2017-07-14 3:50PM EDT | 907.50 | 53.07 | 52.50 | 56.50 | 18.17 | 52.06% | 1 | 9 | 69.46% |
| GOOG170728C00910000 | 2017-07-24 2:51PM EDT | 910.00 | 70.08 | 40.00 | 43.50 | 0.00 | - | 3 | 31 | 35.67% |
| GOOG170728C00912500 | 2017-07-17 12:02PM EDT | 912.50 | 49.38 | 61.90 | 65.10 | 0.00 | - | 2 | 13 | 105.58% |
| GOOG170728C00915000 | 2017-07-25 9:49AM EDT | 915.00 | 35.71 | 36.10 | 38.60 | -31.27 | -46.69% | 1 | 25 | 33.00% |
| GOOG170728C00917500 | 2017-07-25 9:49AM EDT | 917.50 | 33.29 | 33.70 | 36.80 | 3.79 | 12.85% | 1 | 5 | 34.51% |
| GOOG170728C00920000 | 2017-07-25 10:26AM EDT | 920.00 | 29.10 | 31.40 | 33.90 | -35.87 | -55.21% | 9 | 123 | 31.08% |
| GOOG170728C00922500 | 2017-07-25 9:31AM EDT | 922.50 | 29.80 | 29.20 | 31.80 | -11.53 | -27.90% | 2 | 8 | 31.04% |
| GOOG170728C00925000 | 2017-07-24 3:32PM EDT | 925.00 | 60.58 | 26.00 | 28.60 | 0.00 | - | 10 | 42 | 26.41% |
| GOOG170728C00927500 | 2017-07-25 10:29AM EDT | 927.50 | 22.33 | 23.80 | 26.30 | -34.67 | -60.82% | 10 | 25 | 25.53% |
| GOOG170728C00930000 | 2017-07-25 11:32AM EDT | 930.00 | 21.84 | 21.30 | 23.90 | -32.66 | -59.93% | 80 | 169 | 24.16% |
| GOOG170728C00932500 | 2017-07-25 11:06AM EDT | 932.50 | 18.69 | 19.60 | 22.00 | -20.96 | -52.86% | 11 | 20 | 24.51% |
| GOOG170728C00935000 | 2017-07-25 10:26AM EDT | 935.00 | 16.21 | 17.40 | 19.80 | -36.39 | -69.18% | 14 | 40 | 23.57% |
| GOOG170728C00937500 | 2017-07-25 10:44AM EDT | 937.50 | 14.40 | 15.90 | 17.70 | -27.80 | -65.88% | 1 | 12 | 22.81% |
| GOOG170728C00940000 | 2017-07-25 11:51AM EDT | 940.00 | 16.45 | 13.70 | 15.50 | -30.78 | -65.17% | 143 | 80 | 21.58% |
| GOOG170728C00942500 | 2017-07-25 12:02PM EDT | 942.50 | 12.80 | 11.50 | 12.60 | -34.78 | -73.10% | 110 | 37 | 18.21% |
| GOOG170728C00945000 | 2017-07-25 12:07PM EDT | 945.00 | 10.40 | 9.80 | 10.40 | -35.60 | -77.39% | 260 | 88 | 16.74% |
| GOOG170728C00947500 | 2017-07-25 12:03PM EDT | 947.50 | 9.13 | 8.30 | 9.00 | -35.19 | -79.40% | 196 | 57 | 17.13% |
| GOOG170728C00950000 | 2017-07-25 12:08PM EDT | 950.00 | 7.20 | 7.20 | 8.00 | -32.48 | -81.85% | 1,020 | 275 | 18.15% |
| GOOG170728C00952500 | 2017-07-25 11:59AM EDT | 952.50 | 6.50 | 6.20 | 6.80 | -31.50 | -82.89% | 427 | 51 | 18.30% |
| GOOG170728C00955000 | 2017-07-25 12:02PM EDT | 955.00 | 5.40 | 5.10 | 5.60 | -33.10 | -85.97% | 803 | 63 | 18.09% |
| GOOG170728C00957500 | 2017-07-25 12:00PM EDT | 957.50 | 4.50 | 4.20 | 4.60 | -25.40 | -84.95% | 288 | 66 | 18.05% |
| GOOG170728C00960000 | 2017-07-25 12:05PM EDT | 960.00 | 3.20 | 2.85 | 3.40 | -30.20 | -90.42% | 1,983 | 628 | 17.07% |
| GOOG170728C00962500 | 2017-07-25 12:05PM EDT | 962.50 | 2.44 | 2.40 | 2.75 | -28.56 | -92.13% | 856 | 110 | 17.24% |
| GOOG170728C00965000 | 2017-07-25 11:58AM EDT | 965.00 | 2.30 | 2.00 | 2.35 | -26.82 | -92.10% | 1,307 | 417 | 17.88% |
| GOOG170728C00967500 | 2017-07-25 11:55AM EDT | 967.50 | 1.92 | 1.55 | 1.75 | -22.98 | -92.29% | 293 | 44 | 17.54% |
| GOOG170728C00970000 | 2017-07-25 12:03PM EDT | 970.00 | 1.34 | 1.20 | 1.45 | -25.16 | -94.94% | 1,342 | 481 | 17.99% |
| GOOG170728C00972500 | 2017-07-25 11:59AM EDT | 972.50 | 1.15 | 1.00 | 1.25 | -23.85 | -95.40% | 617 | 237 | 18.67% |
| GOOG170728C00975000 | 2017-07-25 12:01PM EDT | 975.00 | 1.00 | 0.90 | 1.05 | -22.60 | -95.76% | 1,044 | 480 | 19.15% |
| GOOG170728C00977500 | 2017-07-25 11:52AM EDT | 977.50 | 0.80 | 0.65 | 0.95 | -21.20 | -96.36% | 129 | 289 | 20.02% |
| GOOG170728C00980000 | 2017-07-25 11:51AM EDT | 980.00 | 0.78 | 0.60 | 0.70 | -20.01 | -96.25% | 714 | 1,607 | 19.81% |
| GOOG170728C00982500 | 2017-07-21 3:59PM EDT | 982.50 | 16.50 | 15.60 | 16.70 | 1.10 | 7.14% | 24 | 135 | 71.94% |
| GOOG170728C00985000 | 2017-07-25 12:00PM EDT | 985.00 | 0.41 | 0.30 | 0.55 | -17.36 | -97.69% | 236 | 904 | 21.19% |
| GOOG170728C00987500 | 2017-07-25 10:48AM EDT | 987.50 | 0.30 | 0.20 | 0.50 | -16.70 | -98.24% | 74 | 153 | 21.95% |
| GOOG170728C00990000 | 2017-07-25 12:01PM EDT | 990.00 | 0.30 | 0.30 | 0.40 | -15.20 | -98.06% | 335 | 1,843 | 22.12% |
| GOOG170728C00992500 | 2017-07-25 11:59AM EDT | 992.50 | 0.30 | 0.10 | 0.30 | -15.20 | -98.06% | 73 | 219 | 22.05% |
| GOOG170728C00995000 | 2017-07-25 11:59AM EDT | 995.00 | 0.25 | 0.15 | 0.35 | -13.41 | -98.17% | 98 | 172 | 23.78% |
| GOOG170728C00997500 | 2017-07-25 11:45AM EDT | 997.50 | 0.20 | 0.10 | 0.35 | -12.88 | -98.47% | 33 | 78 | 24.85% |
| GOOG170728C01000000 | 2017-07-25 11:48AM EDT | 1,000.00 | 0.20 | 0.10 | 0.25 | -11.80 | -98.33% | 788 | 1,416 | 24.49% |
| GOOG170728C01002500 | 2017-07-25 11:04AM EDT | 1,002.50 | 0.18 | 0.10 | 0.30 | -10.82 | -98.36% | 24 | 95 | 26.29% |
| GOOG170728C01005000 | 2017-07-25 11:56AM EDT | 1,005.00 | 0.18 | 0.10 | 0.30 | -10.12 | -98.25% | 161 | 350 | 27.32% |
| GOOG170728C01007500 | 2017-07-25 11:38AM EDT | 1,007.50 | 0.14 | 0.10 | 0.15 | -8.68 | -98.41% | 59 | 113 | 25.49% |
| GOOG170728C01010000 | 2017-07-25 11:56AM EDT | 1,010.00 | 0.13 | 0.10 | 0.15 | -8.17 | -98.43% | 299 | 563 | 26.42% |
| GOOG170728C01012500 | 2017-07-25 11:25AM EDT | 1,012.50 | 0.15 | 0.10 | 0.25 | -7.28 | -97.98% | 56 | 189 | 29.49% |
| GOOG170728C01015000 | 2017-07-25 11:55AM EDT | 1,015.00 | 0.20 | 0.10 | 0.20 | -6.60 | -97.06% | 86 | 170 | 29.49% |
| GOOG170728C01017500 | 2017-07-25 11:25AM EDT | 1,017.50 | 0.10 | 0.05 | 0.20 | -5.75 | -98.29% | 25 | 131 | 30.42% |
| GOOG170728C01020000 | 2017-07-25 12:03PM EDT | 1,020.00 | 0.13 | 0.10 | 0.15 | -5.67 | -97.76% | 119 | 346 | 30.13% |
| GOOG170728C01022500 | 2017-07-25 11:12AM EDT | 1,022.50 | 0.09 | 0.05 | 0.15 | -4.71 | -98.12% | 103 | 211 | 31.01% |
| GOOG170728C01025000 | 2017-07-25 12:04PM EDT | 1,025.00 | 0.10 | 0.05 | 0.10 | -4.22 | -97.69% | 115 | 407 | 30.27% |
| GOOG170728C01027500 | 2017-07-25 10:35AM EDT | 1,027.50 | 0.10 | 0.05 | 0.15 | -4.30 | -97.73% | 38 | 129 | 32.81% |
| GOOG170728C01030000 | 2017-07-25 11:50AM EDT | 1,030.00 | 0.12 | 0.05 | 0.20 | -3.37 | -96.56% | 176 | 418 | 35.06% |
| GOOG170728C01032500 | 2017-07-25 11:08AM EDT | 1,032.50 | 0.10 | 0.05 | 0.15 | -3.60 | -97.30% | 13 | 221 | 34.57% |
| GOOG170728C01035000 | 2017-07-25 10:45AM EDT | 1,035.00 | 0.06 | 0.05 | 0.15 | -2.64 | -97.78% | 113 | 301 | 35.50% |
| GOOG170728C01037500 | 2017-07-25 9:43AM EDT | 1,037.50 | 0.26 | 0.05 | 0.10 | -2.29 | -89.80% | 56 | 76 | 34.57% |
| GOOG170728C01040000 | 2017-07-25 12:04PM EDT | 1,040.00 | 0.05 | 0.00 | 0.05 | -1.97 | -97.52% | 138 | 243 | 32.62% |
| GOOG170728C01042500 | 2017-07-25 11:42AM EDT | 1,042.50 | 0.05 | 0.05 | 0.10 | -1.75 | -97.22% | 11 | 39 | 36.23% |
| GOOG170728C01045000 | 2017-07-25 10:36AM EDT | 1,045.00 | 0.05 | 0.00 | 0.10 | -1.59 | -96.95% | 25 | 99 | 37.01% |
| GOOG170728C01047500 | 2017-07-25 10:34AM EDT | 1,047.50 | 0.05 | 0.00 | 0.10 | -1.30 | -96.30% | 50 | 101 | 37.89% |
| GOOG170728C01050000 | 2017-07-25 11:24AM EDT | 1,050.00 | 0.07 | 0.00 | 0.10 | -1.19 | -94.44% | 86 | 498 | 38.67% |
| GOOG170728C01052500 | 2017-07-25 11:05AM EDT | 1,052.50 | 0.04 | 0.00 | 0.10 | -0.96 | -96.00% | 28 | 81 | 39.45% |
| GOOG170728C01055000 | 2017-07-25 9:58AM EDT | 1,055.00 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 16 | 24 | 37.31% |
| GOOG170728C01057500 | 2017-07-25 11:51AM EDT | 1,057.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 20 | 38.09% |
| GOOG170728C01060000 | 2017-07-25 9:59AM EDT | 1,060.00 | 0.08 | 0.00 | 0.05 | -0.77 | -90.59% | 39 | 138 | 38.87% |
| GOOG170728C01062500 | 2017-07-25 9:32AM EDT | 1,062.50 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 4 | 19 | 39.65% |
| GOOG170728C01065000 | 2017-07-25 11:51AM EDT | 1,065.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 40.33% |
| GOOG170728C01067500 | 2017-07-25 11:51AM EDT | 1,067.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 41.02% |
| GOOG170728C01070000 | 2017-07-25 11:14AM EDT | 1,070.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 21 | 169 | 41.80% |
| GOOG170728C01072500 | 2017-07-25 9:30AM EDT | 1,072.50 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 3 | 27 | 42.58% |
| GOOG170728C01075000 | 2017-07-25 9:36AM EDT | 1,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 43.36% |
| GOOG170728C01077500 | 2017-07-25 11:51AM EDT | 1,077.50 | 0.32 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 44.04% |
| GOOG170728C01080000 | 2017-07-24 3:59PM EDT | 1,080.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 82 | 159 | 44.73% |
| GOOG170728C01082500 | 2017-07-25 11:51AM EDT | 1,082.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 45.51% |
| GOOG170728C01085000 | 2017-07-25 11:51AM EDT | 1,085.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 46.29% |
| GOOG170728C01090000 | 2017-07-24 3:55PM EDT | 1,090.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 47.66% |
| GOOG170728C01100000 | 2017-07-25 11:24AM EDT | 1,100.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 8 | 58 | 50.59% |
| GOOG170728C01110000 | 2017-07-24 3:55PM EDT | 1,110.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 155 | 150 | 50.00% |
| GOOG170728C01115000 | 2017-07-25 11:51AM EDT | 1,115.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 51.17% |
| GOOG170728C01130000 | 2017-06-16 11:47PM EDT | 1,130.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 96.92% |
| GOOG170728C01140000 | 2017-07-24 3:53PM EDT | 1,140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 57.81% |
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 | 71.88% |
| GOOG170728P00770000 | 2017-07-19 10:45AM EDT | 770.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 82.62% |
| GOOG170728P00780000 | 2017-07-05 9:30AM EDT | 780.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 102.05% |
| GOOG170728P00790000 | 2017-07-24 10:26AM EDT | 790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 60.16% |
| GOOG170728P00800000 | 2017-07-24 3:20PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 58 | 56.64% |
| GOOG170728P00810000 | 2017-07-25 10:14AM EDT | 810.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 85 | 52.73% |
| GOOG170728P00820000 | 2017-07-24 9:45AM EDT | 820.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 52.54% |
| GOOG170728P00825000 | 2017-07-25 11:53AM EDT | 825.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 50.59% |
| GOOG170728P00830000 | 2017-07-24 11:38AM EDT | 830.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 4 | 94 | 52.34% |
| GOOG170728P00840000 | 2017-07-24 1:01PM EDT | 840.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 112 | 50.68% |
| GOOG170728P00847500 | 2017-07-25 11:53AM EDT | 847.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 47.46% |
| GOOG170728P00850000 | 2017-07-25 9:58AM EDT | 850.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 1 | 85 | 46.39% |
| GOOG170728P00852500 | 2017-07-25 11:53AM EDT | 852.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 58 | 43.16% |
| GOOG170728P00855000 | 2017-07-24 9:53AM EDT | 855.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 20 | 24 | 44.29% |
| GOOG170728P00857500 | 2017-07-21 11:45PM EDT | 857.50 | 0.60 | 0.30 | 0.75 | 0.00 | - | 1 | 0 | 51.95% |
| GOOG170728P00860000 | 2017-07-25 9:37AM EDT | 860.00 | 0.39 | 0.00 | 0.15 | 0.24 | 160.00% | 1 | 259 | 42.19% |
| GOOG170728P00862500 | 2017-07-25 11:53AM EDT | 862.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 42.73% |
| GOOG170728P00865000 | 2017-07-25 11:53AM EDT | 865.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 42.97% |
| GOOG170728P00867500 | 2017-07-24 2:22PM EDT | 867.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 41.85% |
| GOOG170728P00870000 | 2017-07-25 11:17AM EDT | 870.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 159 | 454 | 39.45% |
| GOOG170728P00872500 | 2017-07-24 3:28PM EDT | 872.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 49 | 124 | 39.60% |
| GOOG170728P00875000 | 2017-07-25 9:30AM EDT | 875.00 | 0.10 | 0.00 | 0.25 | -0.20 | -66.67% | 1 | 35 | 38.48% |
| GOOG170728P00877500 | 2017-07-25 11:09AM EDT | 877.50 | 0.07 | 0.00 | 0.25 | -0.32 | -82.05% | 20 | 39 | 37.35% |
| GOOG170728P00880000 | 2017-07-25 11:17AM EDT | 880.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 45 | 208 | 33.69% |
| GOOG170728P00882500 | 2017-07-24 12:53PM EDT | 882.50 | 0.65 | 0.05 | 0.30 | 0.00 | - | 23 | 29 | 36.11% |
| GOOG170728P00885000 | 2017-07-25 9:59AM EDT | 885.00 | 0.13 | 0.05 | 0.30 | -0.27 | -67.50% | 8 | 96 | 34.96% |
| GOOG170728P00887500 | 2017-07-25 11:42AM EDT | 887.50 | 0.09 | 0.05 | 0.35 | -0.58 | -86.57% | 17 | 54 | 34.67% |
| GOOG170728P00890000 | 2017-07-25 11:09AM EDT | 890.00 | 0.15 | 0.05 | 0.30 | -0.20 | -57.14% | 68 | 330 | 32.64% |
| GOOG170728P00892500 | 2017-07-24 3:11PM EDT | 892.50 | 0.70 | 0.05 | 0.30 | 0.00 | - | 34 | 30 | 31.49% |
| GOOG170728P00895000 | 2017-07-25 11:48AM EDT | 895.00 | 0.15 | 0.10 | 0.25 | -0.45 | -75.00% | 84 | 83 | 29.44% |
| GOOG170728P00897500 | 2017-07-25 11:52AM EDT | 897.50 | 0.20 | 0.05 | 0.25 | -0.45 | -69.23% | 25 | 392 | 28.32% |
| GOOG170728P00900000 | 2017-07-25 11:51AM EDT | 900.00 | 0.15 | 0.10 | 0.25 | -0.64 | -81.01% | 234 | 1,354 | 27.15% |
| GOOG170728P00902500 | 2017-07-25 9:55AM EDT | 902.50 | 0.29 | 0.05 | 0.30 | -0.77 | -72.64% | 71 | 150 | 26.83% |
| GOOG170728P00905000 | 2017-07-25 11:47AM EDT | 905.00 | 0.20 | 0.05 | 0.30 | -0.80 | -80.00% | 103 | 184 | 25.66% |
| GOOG170728P00907500 | 2017-07-25 10:53AM EDT | 907.50 | 0.40 | 0.05 | 0.40 | -0.50 | -55.56% | 38 | 162 | 25.78% |
| GOOG170728P00910000 | 2017-07-25 11:50AM EDT | 910.00 | 0.29 | 0.20 | 0.30 | -1.01 | -77.69% | 94 | 405 | 23.29% |
| GOOG170728P00912500 | 2017-07-25 11:28AM EDT | 912.50 | 0.35 | 0.15 | 0.35 | -1.08 | -75.52% | 111 | 177 | 22.73% |
| GOOG170728P00915000 | 2017-07-25 11:34AM EDT | 915.00 | 0.41 | 0.20 | 0.40 | -1.19 | -74.37% | 136 | 175 | 22.07% |
| GOOG170728P00917500 | 2017-07-25 11:09AM EDT | 917.50 | 0.50 | 0.25 | 0.45 | -1.00 | -66.67% | 78 | 141 | 21.33% |
| GOOG170728P00920000 | 2017-07-25 11:56AM EDT | 920.00 | 0.45 | 0.40 | 0.55 | -1.55 | -77.50% | 237 | 494 | 20.92% |
| GOOG170728P00922500 | 2017-07-25 11:48AM EDT | 922.50 | 0.50 | 0.55 | 0.75 | -1.62 | -76.42% | 121 | 330 | 21.07% |
| GOOG170728P00925000 | 2017-07-25 11:53AM EDT | 925.00 | 0.62 | 0.60 | 0.80 | -2.01 | -76.43% | 378 | 379 | 19.98% |
| GOOG170728P00927500 | 2017-07-25 11:51AM EDT | 927.50 | 0.80 | 0.75 | 1.05 | -2.40 | -75.00% | 70 | 169 | 19.97% |
| GOOG170728P00930000 | 2017-07-25 12:03PM EDT | 930.00 | 1.11 | 1.00 | 1.30 | -2.29 | -67.35% | 605 | 505 | 19.68% |
| GOOG170728P00932500 | 2017-07-25 12:03PM EDT | 932.50 | 1.38 | 1.20 | 1.55 | -2.38 | -63.30% | 139 | 153 | 19.15% |
| GOOG170728P00935000 | 2017-07-25 11:56AM EDT | 935.00 | 1.50 | 1.50 | 1.95 | -2.43 | -61.83% | 206 | 363 | 19.00% |
| GOOG170728P00937500 | 2017-07-25 12:03PM EDT | 937.50 | 2.12 | 2.10 | 2.40 | -2.79 | -56.82% | 87 | 199 | 18.74% |
| GOOG170728P00940000 | 2017-07-25 11:57AM EDT | 940.00 | 2.41 | 2.55 | 2.95 | -2.69 | -52.75% | 1,289 | 1,122 | 18.52% |
| GOOG170728P00942500 | 2017-07-25 11:52AM EDT | 942.50 | 2.81 | 3.10 | 3.60 | -2.73 | -49.28% | 143 | 218 | 18.30% |
| GOOG170728P00945000 | 2017-07-25 12:03PM EDT | 945.00 | 4.10 | 3.90 | 4.50 | -2.00 | -32.79% | 560 | 534 | 18.45% |
| GOOG170728P00947500 | 2017-07-25 11:40AM EDT | 947.50 | 5.00 | 4.40 | 5.00 | -2.00 | -28.57% | 139 | 249 | 17.22% |
| GOOG170728P00950000 | 2017-07-25 12:05PM EDT | 950.00 | 6.20 | 5.80 | 6.50 | -1.03 | -14.25% | 1,300 | 481 | 18.23% |
| GOOG170728P00952500 | 2017-07-25 12:05PM EDT | 952.50 | 7.40 | 7.00 | 7.60 | -0.87 | -10.52% | 161 | 367 | 17.87% |
| GOOG170728P00955000 | 2017-07-25 11:55AM EDT | 955.00 | 7.60 | 8.10 | 8.80 | -1.61 | -17.48% | 220 | 890 | 17.40% |
| GOOG170728P00957500 | 2017-07-25 11:28AM EDT | 957.50 | 10.67 | 9.40 | 10.50 | 0.57 | 5.64% | 175 | 272 | 17.87% |
| GOOG170728P00960000 | 2017-07-25 11:54AM EDT | 960.00 | 11.00 | 11.00 | 11.90 | 0.25 | 2.33% | 328 | 1,769 | 17.16% |
| GOOG170728P00962500 | 2017-07-25 10:59AM EDT | 962.50 | 16.70 | 13.40 | 14.50 | 4.94 | 42.01% | 44 | 217 | 19.57% |
| GOOG170728P00965000 | 2017-07-25 11:57AM EDT | 965.00 | 14.36 | 15.10 | 16.50 | 1.97 | 15.90% | 96 | 514 | 20.07% |
| GOOG170728P00967500 | 2017-07-25 11:30AM EDT | 967.50 | 18.90 | 16.10 | 18.50 | 4.79 | 33.95% | 24 | 149 | 20.33% |
| GOOG170728P00970000 | 2017-07-25 11:53AM EDT | 970.00 | 18.14 | 18.10 | 20.30 | 4.24 | 30.50% | 160 | 855 | 19.53% |
| GOOG170728P00972500 | 2017-07-25 11:32AM EDT | 972.50 | 23.14 | 21.00 | 22.60 | 7.13 | 44.53% | 86 | 260 | 20.34% |
| GOOG170728P00975000 | 2017-07-25 11:46AM EDT | 975.00 | 22.60 | 23.40 | 25.40 | 6.60 | 41.25% | 69 | 270 | 23.18% |
| GOOG170728P00977500 | 2017-07-25 11:35AM EDT | 977.50 | 27.00 | 24.70 | 27.40 | 8.80 | 48.35% | 21 | 63 | 22.50% |
| GOOG170728P00980000 | 2017-07-25 11:45AM EDT | 980.00 | 27.90 | 27.90 | 30.30 | 9.04 | 47.93% | 85 | 184 | 25.86% |
| GOOG170728P00982500 | 2017-07-25 11:53AM EDT | 982.50 | 32.14 | 30.30 | 32.70 | 0.00 | - | 31 | 50 | 26.88% |
| GOOG170728P00985000 | 2017-07-25 11:33AM EDT | 985.00 | 34.50 | 31.60 | 34.40 | 13.03 | 60.69% | 29 | 60 | 23.94% |
| GOOG170728P00987500 | 2017-07-25 11:53AM EDT | 987.50 | 20.91 | 33.90 | 36.90 | 0.00 | - | 1 | 1 | 25.24% |
| GOOG170728P00990000 | 2017-07-25 9:52AM EDT | 990.00 | 40.33 | 36.80 | 39.40 | 16.33 | 68.04% | 4 | 51 | 26.53% |
| GOOG170728P00992500 | 2017-07-25 11:53AM EDT | 992.50 | 39.68 | 38.90 | 41.90 | 0.00 | - | 2 | 3 | 27.80% |
| GOOG170728P00995000 | 2017-07-25 10:33AM EDT | 995.00 | 47.37 | 41.30 | 44.40 | 20.20 | 74.35% | 1 | 6 | 29.05% |
| GOOG170728P00997500 | 2017-07-25 11:53AM EDT | 997.50 | 28.33 | 43.90 | 46.80 | 0.00 | - | 9 | 8 | 29.53% |
| GOOG170728P01000000 | 2017-07-25 10:02AM EDT | 1,000.00 | 47.30 | 46.60 | 49.20 | 18.01 | 61.49% | 31 | 132 | 29.91% |
| GOOG170728P01002500 | 2017-07-25 9:44AM EDT | 1,002.50 | 51.50 | 49.30 | 51.80 | 0.50 | 0.98% | 4 | 6 | 31.93% |
| GOOG170728P01005000 | 2017-07-25 11:53AM EDT | 1,005.00 | 58.00 | 51.50 | 54.30 | 0.00 | - | 6 | 15 | 33.11% |
| GOOG170728P01010000 | 2017-07-25 11:47AM EDT | 1,010.00 | 56.60 | 57.00 | 60.10 | 19.30 | 51.74% | 3 | 13 | 41.33% |
| GOOG170728P01012500 | 2017-07-24 11:02AM EDT | 1,012.50 | 44.58 | 59.80 | 62.50 | 0.00 | - | 4 | 5 | 41.94% |
| GOOG170728P01015000 | 2017-07-25 11:53AM EDT | 1,015.00 | 61.42 | 61.20 | 64.50 | 0.00 | - | 6 | 5 | 39.48% |
| GOOG170728P01020000 | 2017-07-25 11:53AM EDT | 1,020.00 | 44.00 | 67.70 | 70.30 | 0.00 | - | 20 | 10 | 47.66% |
| GOOG170728P01025000 | 2017-07-25 11:53AM EDT | 1,025.00 | 72.14 | 71.10 | 74.40 | 0.00 | - | 2 | 2 | 43.18% |
| GOOG170728P01030000 | 2017-07-25 11:53AM EDT | 1,030.00 | 74.80 | 76.90 | 80.10 | 0.00 | - | 1 | 7 | 51.18% |
| 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 | 97.00 | 100.20 | 0.00 | - | 2 | 0 | 61.26% |
| GOOG170728P01090000 | 2017-06-30 11:52PM EDT | 1,090.00 | 163.00 | 178.00 | 182.40 | 0.00 | - | 2 | 2 | 224.66% |
| GOOG170728P01110000 | 2017-06-30 11:52PM EDT | 1,110.00 | 183.00 | 198.30 | 202.40 | 0.00 | - | 1 | 0 | 238.39% |
