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 | 182.50% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| GOOG170728C00850000 | 2017-07-20 12:39PM EDT | 850.00 | 120.81 | 121.70 | 125.00 | 0.00 | - | 1 | 8 | 184.78% |
| GOOG170728C00855000 | 2017-07-21 11:44PM EDT | 855.00 | 115.67 | 116.80 | 120.00 | 0.00 | - | 6 | 0 | 179.57% |
| GOOG170728C00870000 | 2017-07-25 3:23PM EDT | 870.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG170728C00872500 | 2017-07-26 8:52AM EDT | 872.50 | 80.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170728C00875000 | 2017-07-21 11:44PM EDT | 875.00 | 96.57 | 97.20 | 100.40 | 0.00 | - | 1 | 1 | 159.23% |
| GOOG170728C00880000 | 2017-07-18 3:56PM EDT | 880.00 | 87.20 | 92.00 | 95.60 | 0.00 | - | 5 | 5 | 153.70% |
| GOOG170728C00890000 | 2017-07-24 3:19PM EDT | 890.00 | 92.52 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| GOOG170728C00895000 | 2017-07-24 3:05PM EDT | 895.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| GOOG170728C00897500 | 2017-07-24 1:01PM EDT | 897.50 | 74.90 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| GOOG170728C00900000 | 2017-07-25 3:51PM EDT | 900.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 108 | 137 | 0.00% |
| GOOG170728C00902500 | 2017-07-11 12:13PM EDT | 902.50 | 37.75 | 56.50 | 60.70 | 0.00 | - | 2 | 6 | 84.13% |
| GOOG170728C00905000 | 2017-07-19 3:27PM EDT | 905.00 | 69.37 | 68.70 | 71.80 | 0.00 | - | 1 | 8 | 130.16% |
| GOOG170728C00907500 | 2017-07-14 3:50PM EDT | 907.50 | 53.07 | 52.50 | 56.50 | 18.17 | 52.06% | 1 | 9 | 82.48% |
| GOOG170728C00910000 | 2017-07-24 2:51PM EDT | 910.00 | 70.08 | 0.00 | 0.00 | 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 | 123.67% |
| GOOG170728C00915000 | 2017-07-25 9:49AM EDT | 915.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG170728C00917500 | 2017-07-25 9:49AM EDT | 917.50 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170728C00920000 | 2017-07-25 2:59PM EDT | 920.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 16 | 120 | 0.00% |
| GOOG170728C00922500 | 2017-07-25 9:31AM EDT | 922.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOG170728C00925000 | 2017-07-24 3:32PM EDT | 925.00 | 60.58 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| GOOG170728C00927500 | 2017-07-25 2:04PM EDT | 927.50 | 27.70 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 0.00% |
| GOOG170728C00930000 | 2017-07-25 3:14PM EDT | 930.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 103 | 189 | 0.00% |
| GOOG170728C00932500 | 2017-07-25 2:04PM EDT | 932.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 0.00% |
| GOOG170728C00935000 | 2017-07-25 3:16PM EDT | 935.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 30 | 62 | 0.00% |
| GOOG170728C00937500 | 2017-07-25 2:10PM EDT | 937.50 | 18.82 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| GOOG170728C00940000 | 2017-07-25 3:45PM EDT | 940.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 169 | 133 | 0.00% |
| GOOG170728C00942500 | 2017-07-25 3:33PM EDT | 942.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 124 | 70 | 0.00% |
| GOOG170728C00945000 | 2017-07-25 3:47PM EDT | 945.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 305 | 306 | 0.00% |
| GOOG170728C00947500 | 2017-07-25 3:46PM EDT | 947.50 | 6.91 | 0.00 | 0.00 | 0.00 | - | 231 | 183 | 0.00% |
| GOOG170728C00950000 | 2017-07-25 3:59PM EDT | 950.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,697 | 725 | 0.00% |
| GOOG170728C00952500 | 2017-07-25 3:59PM EDT | 952.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 801 | 336 | 0.78% |
| GOOG170728C00955000 | 2017-07-25 3:59PM EDT | 955.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1,132 | 521 | 1.56% |
| GOOG170728C00957500 | 2017-07-25 3:34PM EDT | 957.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 395 | 201 | 1.56% |
| GOOG170728C00960000 | 2017-07-25 3:59PM EDT | 960.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2,211 | 1,671 | 3.13% |
| GOOG170728C00962500 | 2017-07-25 3:59PM EDT | 962.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 998 | 904 | 3.13% |
| GOOG170728C00965000 | 2017-07-25 3:59PM EDT | 965.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,444 | 1,410 | 3.13% |
| GOOG170728C00967500 | 2017-07-25 3:48PM EDT | 967.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 335 | 267 | 3.13% |
| GOOG170728C00970000 | 2017-07-25 3:59PM EDT | 970.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,485 | 1,305 | 6.25% |
| GOOG170728C00972500 | 2017-07-25 3:59PM EDT | 972.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 647 | 559 | 6.25% |
| GOOG170728C00975000 | 2017-07-25 3:55PM EDT | 975.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,363 | 806 | 6.25% |
| GOOG170728C00977500 | 2017-07-25 3:42PM EDT | 977.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 167 | 311 | 6.25% |
| GOOG170728C00980000 | 2017-07-25 3:59PM EDT | 980.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,672 | 6.25% |
| GOOG170728C00982500 | 2017-07-21 3:59PM EDT | 982.50 | 16.50 | 15.60 | 16.70 | 1.10 | 7.14% | 24 | 135 | 83.98% |
| GOOG170728C00985000 | 2017-07-25 2:56PM EDT | 985.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 325 | 883 | 6.25% |
| GOOG170728C00987500 | 2017-07-25 3:24PM EDT | 987.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 81 | 141 | 6.25% |
| GOOG170728C00990000 | 2017-07-25 3:53PM EDT | 990.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 476 | 1,812 | 12.50% |
| GOOG170728C00992500 | 2017-07-25 1:44PM EDT | 992.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 234 | 12.50% |
| GOOG170728C00995000 | 2017-07-25 3:31PM EDT | 995.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 219 | 12.50% |
| GOOG170728C00997500 | 2017-07-25 3:35PM EDT | 997.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 73 | 12.50% |
| GOOG170728C01000000 | 2017-07-25 3:56PM EDT | 1,000.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 944 | 1,361 | 12.50% |
| GOOG170728C01002500 | 2017-07-25 3:43PM EDT | 1,002.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 12.50% |
| GOOG170728C01005000 | 2017-07-25 2:46PM EDT | 1,005.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 191 | 225 | 12.50% |
| GOOG170728C01007500 | 2017-07-25 3:11PM EDT | 1,007.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 71 | 91 | 12.50% |
| GOOG170728C01010000 | 2017-07-25 3:26PM EDT | 1,010.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 353 | 433 | 12.50% |
| GOOG170728C01012500 | 2017-07-25 2:55PM EDT | 1,012.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 177 | 12.50% |
| GOOG170728C01015000 | 2017-07-25 3:47PM EDT | 1,015.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 124 | 12.50% |
| GOOG170728C01017500 | 2017-07-25 3:11PM EDT | 1,017.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 119 | 12.50% |
| GOOG170728C01020000 | 2017-07-25 3:31PM EDT | 1,020.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 150 | 294 | 12.50% |
| GOOG170728C01022500 | 2017-07-25 2:55PM EDT | 1,022.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 107 | 181 | 12.50% |
| GOOG170728C01025000 | 2017-07-25 3:59PM EDT | 1,025.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 341 | 12.50% |
| GOOG170728C01027500 | 2017-07-25 2:31PM EDT | 1,027.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 105 | 12.50% |
| GOOG170728C01030000 | 2017-07-25 3:59PM EDT | 1,030.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 195 | 356 | 12.50% |
| GOOG170728C01032500 | 2017-07-25 2:29PM EDT | 1,032.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 208 | 25.00% |
| GOOG170728C01035000 | 2017-07-25 3:13PM EDT | 1,035.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 271 | 25.00% |
| GOOG170728C01037500 | 2017-07-25 12:47PM EDT | 1,037.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 59 | 25.00% |
| GOOG170728C01040000 | 2017-07-25 3:13PM EDT | 1,040.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 179 | 250 | 25.00% |
| GOOG170728C01042500 | 2017-07-25 1:50PM EDT | 1,042.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 25.00% |
| GOOG170728C01045000 | 2017-07-25 3:15PM EDT | 1,045.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 90 | 25.00% |
| GOOG170728C01047500 | 2017-07-25 10:34AM EDT | 1,047.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 81 | 25.00% |
| GOOG170728C01050000 | 2017-07-25 2:57PM EDT | 1,050.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 94 | 490 | 25.00% |
| GOOG170728C01052500 | 2017-07-25 11:05AM EDT | 1,052.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 79 | 25.00% |
| GOOG170728C01055000 | 2017-07-25 9:58AM EDT | 1,055.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 25.00% |
| GOOG170728C01057500 | 2017-07-26 8:52AM EDT | 1,057.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 25.00% |
| GOOG170728C01060000 | 2017-07-25 3:49PM EDT | 1,060.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 140 | 25.00% |
| GOOG170728C01062500 | 2017-07-25 9:32AM EDT | 1,062.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| GOOG170728C01065000 | 2017-07-26 8:52AM EDT | 1,065.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 25.00% |
| GOOG170728C01067500 | 2017-07-26 8:52AM EDT | 1,067.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| GOOG170728C01070000 | 2017-07-25 2:39PM EDT | 1,070.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 163 | 25.00% |
| GOOG170728C01072500 | 2017-07-25 9:30AM EDT | 1,072.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| GOOG170728C01075000 | 2017-07-25 9:36AM EDT | 1,075.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| GOOG170728C01077500 | 2017-07-26 8:52AM EDT | 1,077.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| GOOG170728C01080000 | 2017-07-24 3:59PM EDT | 1,080.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 82 | 159 | 25.00% |
| GOOG170728C01082500 | 2017-07-26 8:52AM EDT | 1,082.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG170728C01085000 | 2017-07-26 8:52AM EDT | 1,085.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| GOOG170728C01090000 | 2017-07-24 3:55PM EDT | 1,090.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 25.00% |
| GOOG170728C01100000 | 2017-07-25 11:24AM EDT | 1,100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 25.00% |
| GOOG170728C01110000 | 2017-07-24 3:55PM EDT | 1,110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 155 | 150 | 25.00% |
| GOOG170728C01115000 | 2017-07-26 8:52AM EDT | 1,115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GOOG170728C01130000 | 2017-06-16 11:47PM EDT | 1,130.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 112.38% |
| GOOG170728C01140000 | 2017-07-24 3:53PM EDT | 1,140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GOOG170728P00770000 | 2017-07-19 10:45AM EDT | 770.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 95.12% |
| GOOG170728P00780000 | 2017-07-05 9:30AM EDT | 780.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 117.43% |
| GOOG170728P00790000 | 2017-07-24 10:26AM EDT | 790.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG170728P00800000 | 2017-07-24 3:20PM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 50.00% |
| GOOG170728P00810000 | 2017-07-25 10:14AM EDT | 810.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| GOOG170728P00820000 | 2017-07-25 12:39PM EDT | 820.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| GOOG170728P00825000 | 2017-07-26 8:54AM EDT | 825.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| GOOG170728P00830000 | 2017-07-24 11:38AM EDT | 830.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 25.00% |
| GOOG170728P00840000 | 2017-07-24 1:01PM EDT | 840.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 25.00% |
| GOOG170728P00847500 | 2017-07-26 8:54AM EDT | 847.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| GOOG170728P00850000 | 2017-07-25 1:24PM EDT | 850.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| GOOG170728P00852500 | 2017-07-26 8:54AM EDT | 852.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 58 | 25.00% |
| GOOG170728P00855000 | 2017-07-25 3:47PM EDT | 855.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 25.00% |
| GOOG170728P00857500 | 2017-07-21 11:45PM EDT | 857.50 | 0.60 | 0.30 | 0.75 | 0.00 | - | 1 | 0 | 59.57% |
| GOOG170728P00860000 | 2017-07-25 3:14PM EDT | 860.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 25.00% |
| GOOG170728P00862500 | 2017-07-26 8:54AM EDT | 862.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GOOG170728P00865000 | 2017-07-26 8:54AM EDT | 865.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG170728P00867500 | 2017-07-24 2:22PM EDT | 867.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| GOOG170728P00870000 | 2017-07-25 3:47PM EDT | 870.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 181 | 367 | 25.00% |
| GOOG170728P00872500 | 2017-07-24 3:28PM EDT | 872.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 49 | 124 | 25.00% |
| GOOG170728P00875000 | 2017-07-25 9:30AM EDT | 875.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| GOOG170728P00877500 | 2017-07-25 11:09AM EDT | 877.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 12.50% |
| GOOG170728P00880000 | 2017-07-25 3:37PM EDT | 880.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 111 | 239 | 12.50% |
| GOOG170728P00882500 | 2017-07-25 3:11PM EDT | 882.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| GOOG170728P00885000 | 2017-07-25 9:59AM EDT | 885.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 12.50% |
| GOOG170728P00887500 | 2017-07-25 1:00PM EDT | 887.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 58 | 12.50% |
| GOOG170728P00890000 | 2017-07-25 2:54PM EDT | 890.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 298 | 12.50% |
| GOOG170728P00892500 | 2017-07-24 3:11PM EDT | 892.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 34 | 30 | 12.50% |
| GOOG170728P00895000 | 2017-07-25 1:29PM EDT | 895.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 89 | 116 | 12.50% |
| GOOG170728P00897500 | 2017-07-25 3:48PM EDT | 897.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 379 | 12.50% |
| GOOG170728P00900000 | 2017-07-25 3:58PM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 296 | 971 | 12.50% |
| GOOG170728P00902500 | 2017-07-25 12:50PM EDT | 902.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 88 | 128 | 12.50% |
| GOOG170728P00905000 | 2017-07-25 3:14PM EDT | 905.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 105 | 167 | 12.50% |
| GOOG170728P00907500 | 2017-07-25 3:58PM EDT | 907.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 155 | 12.50% |
| GOOG170728P00910000 | 2017-07-25 2:58PM EDT | 910.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 144 | 377 | 12.50% |
| GOOG170728P00912500 | 2017-07-25 3:59PM EDT | 912.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 137 | 207 | 12.50% |
| GOOG170728P00915000 | 2017-07-25 3:58PM EDT | 915.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 463 | 511 | 12.50% |
| GOOG170728P00917500 | 2017-07-25 12:18PM EDT | 917.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 88 | 158 | 6.25% |
| GOOG170728P00920000 | 2017-07-25 3:58PM EDT | 920.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 290 | 434 | 6.25% |
| GOOG170728P00922500 | 2017-07-25 3:59PM EDT | 922.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 188 | 369 | 6.25% |
| GOOG170728P00925000 | 2017-07-25 3:44PM EDT | 925.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 639 | 554 | 6.25% |
| GOOG170728P00927500 | 2017-07-25 3:59PM EDT | 927.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 148 | 190 | 6.25% |
| GOOG170728P00930000 | 2017-07-25 3:59PM EDT | 930.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 805 | 746 | 6.25% |
| GOOG170728P00932500 | 2017-07-25 3:59PM EDT | 932.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 257 | 247 | 6.25% |
| GOOG170728P00935000 | 2017-07-25 3:59PM EDT | 935.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 512 | 527 | 3.13% |
| GOOG170728P00937500 | 2017-07-25 3:47PM EDT | 937.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 182 | 243 | 3.13% |
| GOOG170728P00940000 | 2017-07-25 3:59PM EDT | 940.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,646 | 1,163 | 3.13% |
| GOOG170728P00942500 | 2017-07-25 3:59PM EDT | 942.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 189 | 315 | 3.13% |
| GOOG170728P00945000 | 2017-07-25 3:59PM EDT | 945.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 936 | 1,080 | 1.56% |
| GOOG170728P00947500 | 2017-07-25 3:58PM EDT | 947.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 227 | 373 | 0.78% |
| GOOG170728P00950000 | 2017-07-25 3:59PM EDT | 950.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1,564 | 842 | 0.20% |
| GOOG170728P00952500 | 2017-07-25 3:45PM EDT | 952.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 209 | 393 | 0.00% |
| GOOG170728P00955000 | 2017-07-25 3:59PM EDT | 955.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 392 | 996 | 0.00% |
| GOOG170728P00957500 | 2017-07-25 3:24PM EDT | 957.50 | 11.12 | 0.00 | 0.00 | 0.00 | - | 240 | 306 | 0.00% |
| GOOG170728P00960000 | 2017-07-25 3:49PM EDT | 960.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 455 | 1,674 | 0.00% |
| GOOG170728P00962500 | 2017-07-25 3:01PM EDT | 962.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | 66 | 209 | 0.00% |
| GOOG170728P00965000 | 2017-07-25 3:46PM EDT | 965.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 109 | 428 | 0.00% |
| GOOG170728P00967500 | 2017-07-25 11:30AM EDT | 967.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 24 | 147 | 0.00% |
| GOOG170728P00970000 | 2017-07-25 3:49PM EDT | 970.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 176 | 778 | 0.00% |
| GOOG170728P00972500 | 2017-07-25 3:51PM EDT | 972.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 109 | 200 | 0.00% |
| GOOG170728P00975000 | 2017-07-25 3:14PM EDT | 975.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 136 | 217 | 0.00% |
| GOOG170728P00977500 | 2017-07-25 2:32PM EDT | 977.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 23 | 47 | 0.00% |
| GOOG170728P00980000 | 2017-07-25 3:59PM EDT | 980.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 106 | 136 | 0.00% |
| GOOG170728P00982500 | 2017-07-26 8:54AM EDT | 982.50 | 31.57 | 0.00 | 0.00 | 0.00 | - | 33 | 26 | 0.00% |
| GOOG170728P00985000 | 2017-07-25 3:29PM EDT | 985.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 33 | 48 | 0.00% |
| GOOG170728P00987500 | 2017-07-26 8:54AM EDT | 987.50 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170728P00990000 | 2017-07-25 3:59PM EDT | 990.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| GOOG170728P00992500 | 2017-07-26 8:54AM EDT | 992.50 | 41.18 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170728P00995000 | 2017-07-25 10:33AM EDT | 995.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG170728P00997500 | 2017-07-26 8:54AM EDT | 997.50 | 28.33 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| GOOG170728P01000000 | 2017-07-25 3:14PM EDT | 1,000.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 34 | 70 | 0.00% |
| GOOG170728P01002500 | 2017-07-25 9:44AM EDT | 1,002.50 | 51.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOG170728P01005000 | 2017-07-26 8:54AM EDT | 1,005.00 | 53.58 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| GOOG170728P01010000 | 2017-07-25 11:47AM EDT | 1,010.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GOOG170728P01012500 | 2017-07-24 11:02AM EDT | 1,012.50 | 44.58 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG170728P01015000 | 2017-07-26 8:54AM EDT | 1,015.00 | 64.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG170728P01020000 | 2017-07-26 8:54AM EDT | 1,020.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| GOOG170728P01025000 | 2017-07-26 8:54AM EDT | 1,025.00 | 72.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG170728P01030000 | 2017-07-26 8:54AM EDT | 1,030.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170728P01090000 | 2017-06-30 11:52PM EDT | 1,090.00 | 163.00 | 178.00 | 182.40 | 0.00 | - | 2 | 2 | 257.59% |
| GOOG170728P01110000 | 2017-06-30 11:52PM EDT | 1,110.00 | 183.00 | 198.30 | 202.40 | 0.00 | - | 1 | 0 | 273.38% |
