CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630C00610000 | 2017-06-12 4:42PM EDT | 610.00 | 313.00 | 332.50 | 334.60 | 0.00 | - | 1 | 0 | 273.68% |
| GOOG170630C00650000 | 2017-06-28 3:33PM EDT | 650.00 | 291.40 | 289.60 | 291.50 | 0.00 | - | 1 | 1 | 141.80% |
| GOOG170630C00660000 | 2017-06-28 3:33PM EDT | 660.00 | 284.20 | 279.50 | 281.20 | 0.00 | - | 1 | 1 | 181.01% |
| GOOG170630C00775000 | 2017-06-09 2:20PM EDT | 775.00 | 185.81 | 173.50 | 178.00 | -13.19 | -6.63% | 1 | 1 | 193.95% |
| GOOG170630C00800000 | 2017-06-23 2:05PM EDT | 800.00 | 164.20 | 165.00 | 166.50 | -7.40 | -4.31% | 6 | 2 | 241.32% |
| GOOG170630C00830000 | 2017-06-02 11:47PM EDT | 830.00 | 122.35 | 144.00 | 148.30 | 0.00 | - | 1 | 1 | 247.27% |
| GOOG170630C00840000 | 2017-06-26 3:16PM EDT | 840.00 | 115.42 | 110.60 | 114.10 | -19.00 | -14.13% | 1 | 1 | 141.57% |
| GOOG170630C00847500 | 2017-06-02 11:48PM EDT | 847.50 | 87.77 | 126.50 | 130.90 | 0.00 | - | 1 | 1 | 226.28% |
| GOOG170630C00850000 | 2017-06-26 3:53PM EDT | 850.00 | 103.04 | 101.80 | 103.10 | -11.18 | -9.79% | 2 | 66 | 132.47% |
| GOOG170630C00857500 | 2017-06-22 5:53PM EDT | 857.50 | 100.20 | 99.30 | 100.60 | 0.00 | - | 1 | 1 | 145.75% |
| GOOG170630C00860000 | 2017-06-26 3:49PM EDT | 860.00 | 93.02 | 91.40 | 94.10 | -11.04 | -10.61% | 3 | 4 | 124.12% |
| GOOG170630C00862500 | 2017-06-12 4:43PM EDT | 862.50 | 76.70 | 81.90 | 83.40 | 0.00 | - | 6 | 0 | 85.66% |
| GOOG170630C00870000 | 2017-06-27 3:27PM EDT | 870.00 | 59.80 | 69.90 | 71.60 | 0.00 | - | 1 | 24 | 54.64% |
| GOOG170630C00872500 | 2017-06-02 11:48PM EDT | 872.50 | 100.87 | 102.00 | 106.20 | 0.00 | - | 2 | 2 | 197.03% |
| GOOG170630C00875000 | 2017-06-27 2:10PM EDT | 875.00 | 56.40 | 65.30 | 67.10 | 0.00 | - | 1 | 0 | 56.01% |
| GOOG170630C00880000 | 2017-06-02 11:48PM EDT | 880.00 | 77.54 | 94.50 | 99.00 | 0.00 | - | 1 | 1 | 188.18% |
| GOOG170630C00882500 | 2017-06-02 11:48PM EDT | 882.50 | 50.80 | 92.00 | 96.40 | 0.00 | - | 5 | 5 | 184.89% |
| GOOG170630C00885000 | 2017-06-15 9:31AM EDT | 885.00 | 54.30 | 55.50 | 57.80 | 0.00 | - | 1 | 1 | 54.09% |
| GOOG170630C00890000 | 2017-06-09 12:10PM EDT | 890.00 | 86.18 | 61.00 | 65.40 | 1.77 | 2.10% | 30 | 0 | 96.04% |
| GOOG170630C00897500 | 2017-06-28 12:16PM EDT | 897.50 | 29.20 | 42.90 | 44.60 | -30.80 | -51.33% | 1 | 6 | 40.42% |
| GOOG170630C00900000 | 2017-06-28 12:58PM EDT | 900.00 | 33.00 | 40.40 | 42.10 | 4.00 | 13.79% | 34 | 193 | 38.64% |
| GOOG170630C00902500 | 2017-06-02 11:48PM EDT | 902.50 | 35.20 | 72.60 | 76.90 | 0.00 | - | 12 | 12 | 161.07% |
| GOOG170630C00905000 | 2017-06-28 12:44PM EDT | 905.00 | 27.73 | 35.10 | 36.40 | -25.17 | -47.58% | 79 | 20 | 30.15% |
| GOOG170630C00907500 | 2017-06-28 10:17AM EDT | 907.50 | 17.16 | 33.00 | 34.40 | -18.04 | -51.25% | 1 | 17 | 32.00% |
| GOOG170630C00910000 | 2017-06-28 1:20PM EDT | 910.00 | 24.70 | 30.30 | 31.80 | -8.11 | -24.72% | 27 | 16 | 29.57% |
| GOOG170630C00912500 | 2017-06-28 1:01PM EDT | 912.50 | 21.80 | 28.30 | 29.60 | -15.00 | -40.76% | 4 | 2 | 29.54% |
| GOOG170630C00915000 | 2017-06-28 3:30PM EDT | 915.00 | 25.30 | 25.20 | 26.50 | -0.20 | -0.78% | 48 | 16 | 24.10% |
| GOOG170630C00917500 | 2017-06-28 3:31PM EDT | 917.50 | 22.50 | 22.80 | 24.60 | 2.80 | 14.21% | 15 | 10 | 25.75% |
| GOOG170630C00920000 | 2017-06-28 3:23PM EDT | 920.00 | 18.74 | 21.20 | 22.60 | 5.04 | 36.79% | 352 | 31 | 26.20% |
| GOOG170630C00922500 | 2017-06-28 3:36PM EDT | 922.50 | 19.00 | 18.40 | 19.90 | 7.00 | 58.33% | 208 | 12 | 23.23% |
| GOOG170630C00925000 | 2017-06-28 3:43PM EDT | 925.00 | 17.50 | 16.20 | 17.60 | 8.00 | 84.21% | 330 | 24 | 22.00% |
| GOOG170630C00927500 | 2017-06-28 3:16PM EDT | 927.50 | 12.00 | 14.60 | 15.80 | 3.13 | 35.29% | 327 | 14 | 22.51% |
| GOOG170630C00930000 | 2017-06-28 3:41PM EDT | 930.00 | 12.86 | 12.60 | 13.60 | 5.36 | 71.47% | 875 | 160 | 21.19% |
| GOOG170630C00932500 | 2017-06-28 3:38PM EDT | 932.50 | 10.95 | 10.40 | 11.50 | 4.85 | 79.51% | 298 | 54 | 19.98% |
| GOOG170630C00937500 | 2017-06-28 3:40PM EDT | 937.50 | 7.20 | 7.10 | 7.80 | 3.40 | 89.47% | 295 | 63 | 18.23% |
| GOOG170630C00940000 | 2017-06-28 3:40PM EDT | 940.00 | 5.80 | 5.80 | 6.50 | 2.50 | 75.76% | 624 | 199 | 18.38% |
| GOOG170630C00942500 | 2017-06-28 3:39PM EDT | 942.50 | 4.50 | 4.60 | 5.00 | 1.66 | 58.45% | 143 | 104 | 17.48% |
| GOOG170630C00945000 | 2017-06-28 3:44PM EDT | 945.00 | 3.50 | 3.50 | 3.80 | 1.34 | 62.04% | 634 | 338 | 16.94% |
| GOOG170630C00947500 | 2017-06-28 3:40PM EDT | 947.50 | 2.59 | 2.65 | 3.10 | 0.99 | 61.87% | 79 | 104 | 17.46% |
| GOOG170630C00950000 | 2017-06-28 3:41PM EDT | 950.00 | 2.10 | 2.00 | 2.20 | 0.75 | 55.56% | 749 | 436 | 16.81% |
| GOOG170630C00952500 | 2017-06-28 3:37PM EDT | 952.50 | 1.50 | 1.35 | 1.60 | 0.40 | 36.36% | 66 | 96 | 16.66% |
| GOOG170630C00955000 | 2017-06-28 3:41PM EDT | 955.00 | 1.10 | 1.00 | 1.20 | 0.30 | 37.50% | 193 | 298 | 16.85% |
| GOOG170630C00957500 | 2017-06-28 2:47PM EDT | 957.50 | 0.25 | 0.65 | 0.90 | -0.40 | -61.54% | 85 | 340 | 17.09% |
| GOOG170630C00960000 | 2017-06-28 3:31PM EDT | 960.00 | 0.45 | 0.40 | 0.65 | -0.03 | -6.25% | 246 | 738 | 17.19% |
| GOOG170630C00962500 | 2017-06-28 12:43PM EDT | 962.50 | 0.27 | 0.30 | 0.50 | -0.18 | -40.00% | 59 | 318 | 17.62% |
| GOOG170630C00965000 | 2017-06-28 3:42PM EDT | 965.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 64 | 473 | 17.12% |
| GOOG170630C00967500 | 2017-06-28 3:23PM EDT | 967.50 | 0.15 | 0.10 | 0.30 | -0.35 | -70.00% | 35 | 527 | 18.48% |
| GOOG170630C00970000 | 2017-06-28 3:30PM EDT | 970.00 | 0.19 | 0.00 | 0.30 | -0.04 | -17.39% | 52 | 960 | 19.83% |
| GOOG170630C00972500 | 2017-06-28 3:09PM EDT | 972.50 | 0.07 | 0.00 | 0.15 | -0.13 | -65.00% | 17 | 399 | 18.75% |
| GOOG170630C00975000 | 2017-06-28 1:05PM EDT | 975.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 60 | 888 | 20.90% |
| GOOG170630C00977500 | 2017-06-28 3:37PM EDT | 977.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 24 | 274 | 23.00% |
| GOOG170630C00980000 | 2017-06-28 3:35PM EDT | 980.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 46 | 1,151 | 21.00% |
| GOOG170630C00982500 | 2017-06-28 11:40AM EDT | 982.50 | 0.06 | 0.00 | 0.10 | -0.07 | -53.85% | 5 | 138 | 22.12% |
| GOOG170630C00985000 | 2017-06-28 11:46AM EDT | 985.00 | 0.09 | 0.00 | 0.20 | 0.04 | 80.00% | 39 | 594 | 25.73% |
| GOOG170630C00987500 | 2017-06-27 1:30PM EDT | 987.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 40 | 213 | 26.91% |
| GOOG170630C00990000 | 2017-06-27 3:47PM EDT | 990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 153 | 506 | 23.24% |
| GOOG170630C00992500 | 2017-06-27 1:11PM EDT | 992.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 87 | 29.25% |
| GOOG170630C00995000 | 2017-06-27 2:07PM EDT | 995.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 45 | 96 | 30.37% |
| GOOG170630C00997500 | 2017-06-28 10:34AM EDT | 997.50 | 0.10 | 0.00 | 0.15 | 0.05 | 100.00% | 20 | 87 | 30.23% |
| GOOG170630C01000000 | 2017-06-28 1:59PM EDT | 1,000.00 | 0.10 | 0.00 | 0.10 | 0.02 | 25.00% | 1 | 773 | 29.64% |
| GOOG170630C01002500 | 2017-06-27 11:33AM EDT | 1,002.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 73 | 33.79% |
| GOOG170630C01005000 | 2017-06-23 11:42AM EDT | 1,005.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 6 | 26 | 36.08% |
| GOOG170630C01007500 | 2017-06-26 10:31AM EDT | 1,007.50 | 0.16 | 0.00 | 0.20 | -0.03 | -15.79% | 1 | 20 | 35.99% |
| GOOG170630C01010000 | 2017-06-26 9:59AM EDT | 1,010.00 | 0.24 | 0.00 | 0.20 | 0.09 | 60.00% | 70 | 24 | 37.11% |
| GOOG170630C01012500 | 2017-06-22 3:50PM EDT | 1,012.50 | 0.13 | 0.00 | 0.25 | -0.10 | -43.48% | 12 | 40 | 39.45% |
| GOOG170630C01017500 | 2017-06-19 11:41AM EDT | 1,017.50 | 0.79 | 0.00 | 1.05 | -3.68 | -82.33% | 30 | 31 | 53.55% |
| GOOG170630C01020000 | 2017-06-26 9:32AM EDT | 1,020.00 | 0.51 | 0.00 | 0.20 | -0.09 | -15.00% | 1 | 13 | 41.41% |
| GOOG170630C01022500 | 2017-06-09 11:55PM EDT | 1,022.50 | 3.83 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 51.93% |
| GOOG170630C01025000 | 2017-06-26 11:53AM EDT | 1,025.00 | 0.13 | 0.00 | 0.15 | 0.09 | 225.00% | 6 | 7 | 41.90% |
| GOOG170630C01027500 | 2017-06-27 9:31AM EDT | 1,027.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 44.58% |
| GOOG170630C01030000 | 2017-06-27 10:45AM EDT | 1,030.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 45.61% |
| GOOG170630C01035000 | 2017-06-09 11:55PM EDT | 1,035.00 | 1.07 | 0.25 | 1.05 | 0.00 | - | 1 | 2 | 57.23% |
| GOOG170630C01040000 | 2017-06-12 9:36AM EDT | 1,040.00 | 0.42 | 0.00 | 0.45 | -0.53 | -55.79% | 1 | 1 | 50.54% |
| GOOG170630C01050000 | 2017-06-20 12:23PM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 53.81% |
| GOOG170630C01060000 | 2017-06-09 11:20AM EDT | 1,060.00 | 0.28 | 0.00 | 1.75 | -0.42 | -60.00% | 2 | 3 | 72.27% |
| GOOG170630C01130000 | 2017-06-15 10:00AM EDT | 1,130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 31 | 75.00% |
| GOOG170630C01150000 | 2017-06-12 4:42PM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 0 | 73.44% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170630P00600000 | 2017-06-14 3:33PM EDT | 600.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 173.83% |
| GOOG170630P00702500 | 2017-06-09 11:56PM EDT | 702.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 157.52% |
| GOOG170630P00770000 | 2017-06-22 5:55PM EDT | 770.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 85.25% |
| GOOG170630P00780000 | 2017-06-02 11:49PM EDT | 780.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 100.54% |
| GOOG170630P00785000 | 2017-06-02 11:49PM EDT | 785.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 96.92% |
| GOOG170630P00790000 | 2017-06-02 11:49PM EDT | 790.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 97.61% |
| GOOG170630P00792500 | 2017-06-02 11:49PM EDT | 792.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 89.06% |
| GOOG170630P00800000 | 2017-06-21 1:24PM EDT | 800.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 70.51% |
| GOOG170630P00807500 | 2017-06-02 11:49PM EDT | 807.50 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 87.06% |
| GOOG170630P00825000 | 2017-06-14 10:31AM EDT | 825.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 66.31% |
| GOOG170630P00830000 | 2017-06-02 11:49PM EDT | 830.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 71.73% |
| GOOG170630P00835000 | 2017-06-05 10:42AM EDT | 835.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | 7 | 12 | 71.09% |
| GOOG170630P00840000 | 2017-06-20 10:01AM EDT | 840.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 51.17% |
| GOOG170630P00842500 | 2017-06-16 2:56PM EDT | 842.50 | 0.45 | 0.00 | 0.70 | -0.80 | -64.00% | 3 | 10 | 59.08% |
| GOOG170630P00845000 | 2017-06-27 9:32AM EDT | 845.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 53.22% |
| GOOG170630P00850000 | 2017-06-28 10:05AM EDT | 850.00 | 0.23 | 0.00 | 0.20 | 0.18 | 360.00% | 10 | 11 | 50.68% |
| GOOG170630P00855000 | 2017-06-27 9:36AM EDT | 855.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 27 | 48.15% |
| GOOG170630P00860000 | 2017-06-28 1:23PM EDT | 860.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 21 | 11 | 45.56% |
| GOOG170630P00865000 | 2017-06-27 9:41AM EDT | 865.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 8 | 43.02% |
| GOOG170630P00870000 | 2017-06-02 11:49PM EDT | 870.00 | 2.96 | 0.55 | 1.40 | 0.00 | - | 5 | 5 | 53.17% |
| GOOG170630P00872500 | 2017-06-28 12:25PM EDT | 872.50 | 0.20 | 0.00 | 0.20 | -2.72 | -93.15% | 1 | 0 | 39.16% |
| GOOG170630P00875000 | 2017-06-28 12:44PM EDT | 875.00 | 0.24 | 0.00 | 0.20 | -0.02 | -7.69% | 26 | 33 | 37.89% |
| GOOG170630P00877500 | 2017-06-28 3:35PM EDT | 877.50 | 0.69 | 0.00 | 0.20 | 0.00 | - | 20 | 9 | 36.57% |
| GOOG170630P00880000 | 2017-06-28 10:24AM EDT | 880.00 | 0.78 | 0.00 | 0.25 | 0.18 | 30.00% | 59 | 168 | 36.52% |
| GOOG170630P00882500 | 2017-06-28 11:27AM EDT | 882.50 | 0.49 | 0.00 | 0.25 | 0.21 | 75.00% | 2 | 12 | 35.21% |
| GOOG170630P00885000 | 2017-06-28 3:30PM EDT | 885.00 | 0.08 | 0.00 | 0.20 | -0.14 | -63.64% | 51 | 85 | 32.72% |
| GOOG170630P00887500 | 2017-06-28 1:10PM EDT | 887.50 | 0.23 | 0.00 | 0.30 | -0.32 | -58.18% | 168 | 19 | 33.50% |
| GOOG170630P00890000 | 2017-06-28 3:30PM EDT | 890.00 | 0.13 | 0.00 | 0.20 | -0.29 | -69.05% | 444 | 46 | 30.13% |
| GOOG170630P00892500 | 2017-06-28 11:27AM EDT | 892.50 | 0.86 | 0.00 | 0.30 | 0.21 | 32.31% | 1 | 1 | 30.76% |
| GOOG170630P00895000 | 2017-06-28 12:49PM EDT | 895.00 | 0.38 | 0.10 | 0.30 | -0.57 | -60.00% | 85 | 61 | 29.40% |
| GOOG170630P00897500 | 2017-06-28 12:45PM EDT | 897.50 | 0.60 | 0.10 | 0.35 | 0.23 | 62.16% | 23 | 94 | 28.81% |
| GOOG170630P00900000 | 2017-06-28 3:32PM EDT | 900.00 | 0.24 | 0.15 | 0.30 | -1.01 | -80.80% | 817 | 200 | 26.64% |
| GOOG170630P00902500 | 2017-06-28 12:48PM EDT | 902.50 | 0.68 | 0.20 | 0.45 | -0.79 | -53.74% | 155 | 22 | 27.27% |
| GOOG170630P00905000 | 2017-06-28 3:28PM EDT | 905.00 | 0.30 | 0.20 | 0.50 | -1.51 | -83.43% | 131 | 99 | 26.34% |
| GOOG170630P00907500 | 2017-06-28 3:34PM EDT | 907.50 | 0.40 | 0.25 | 0.50 | -1.58 | -79.80% | 34 | 166 | 24.83% |
| GOOG170630P00910000 | 2017-06-28 3:02PM EDT | 910.00 | 0.67 | 0.35 | 0.60 | -1.83 | -73.20% | 252 | 180 | 24.27% |
| GOOG170630P00912500 | 2017-06-28 2:47PM EDT | 912.50 | 0.88 | 0.40 | 0.70 | -1.57 | -64.08% | 40 | 126 | 23.54% |
| GOOG170630P00915000 | 2017-06-28 3:21PM EDT | 915.00 | 0.77 | 0.50 | 0.75 | -2.65 | -77.49% | 226 | 937 | 22.29% |
| GOOG170630P00917500 | 2017-06-28 3:32PM EDT | 917.50 | 0.85 | 0.60 | 0.90 | -2.99 | -77.86% | 50 | 237 | 21.64% |
| GOOG170630P00920000 | 2017-06-28 3:39PM EDT | 920.00 | 0.75 | 0.80 | 1.05 | -3.75 | -83.33% | 1,180 | 312 | 20.80% |
| GOOG170630P00922500 | 2017-06-28 3:38PM EDT | 922.50 | 1.05 | 0.95 | 1.25 | -4.75 | -81.90% | 302 | 181 | 20.04% |
| GOOG170630P00925000 | 2017-06-28 3:34PM EDT | 925.00 | 1.50 | 1.25 | 1.45 | -4.90 | -76.56% | 941 | 399 | 19.08% |
| GOOG170630P00927500 | 2017-06-28 3:35PM EDT | 927.50 | 1.80 | 1.50 | 1.80 | -5.90 | -76.62% | 187 | 437 | 18.56% |
| GOOG170630P00930000 | 2017-06-28 3:40PM EDT | 930.00 | 2.21 | 2.00 | 2.35 | -6.79 | -75.44% | 348 | 893 | 18.46% |
| GOOG170630P00932500 | 2017-06-28 3:34PM EDT | 932.50 | 3.00 | 2.45 | 3.00 | -6.83 | -69.48% | 344 | 313 | 18.28% |
| GOOG170630P00935000 | 2017-06-28 3:44PM EDT | 935.00 | 3.30 | 3.10 | 3.50 | -7.95 | -70.67% | 239 | 361 | 17.22% |
| GOOG170630P00937500 | 2017-06-28 3:31PM EDT | 937.50 | 4.50 | 3.80 | 4.40 | -7.30 | -61.86% | 61 | 169 | 17.00% |
| GOOG170630P00940000 | 2017-06-28 3:41PM EDT | 940.00 | 5.30 | 5.10 | 5.60 | -9.14 | -63.30% | 248 | 375 | 17.18% |
| GOOG170630P00942500 | 2017-06-28 3:43PM EDT | 942.50 | 6.25 | 6.00 | 6.50 | -9.65 | -60.69% | 121 | 218 | 15.97% |
| GOOG170630P00945000 | 2017-06-28 3:38PM EDT | 945.00 | 7.70 | 7.60 | 8.50 | -6.90 | -47.26% | 158 | 304 | 17.53% |
| GOOG170630P00947500 | 2017-06-28 3:23PM EDT | 947.50 | 11.55 | 9.20 | 10.30 | -8.95 | -43.66% | 45 | 122 | 18.08% |
| GOOG170630P00950000 | 2017-06-28 3:39PM EDT | 950.00 | 11.50 | 11.00 | 12.20 | -10.90 | -48.66% | 119 | 522 | 18.56% |
| GOOG170630P00952500 | 2017-06-28 12:46PM EDT | 952.50 | 20.20 | 12.60 | 13.70 | -4.05 | -16.70% | 27 | 198 | 17.03% |
| GOOG170630P00955000 | 2017-06-28 2:57PM EDT | 955.00 | 21.80 | 14.60 | 15.80 | -5.00 | -18.66% | 56 | 320 | 17.27% |
| GOOG170630P00957500 | 2017-06-28 10:45AM EDT | 957.50 | 30.60 | 16.80 | 18.10 | 1.45 | 4.97% | 17 | 158 | 18.13% |
| GOOG170630P00960000 | 2017-06-28 3:38PM EDT | 960.00 | 20.00 | 19.00 | 20.40 | -12.48 | -38.42% | 119 | 270 | 18.74% |
| GOOG170630P00962500 | 2017-06-28 1:15PM EDT | 962.50 | 29.69 | 21.40 | 23.30 | -0.64 | -2.11% | 16 | 270 | 22.75% |
| GOOG170630P00965000 | 2017-06-28 10:56AM EDT | 965.00 | 36.55 | 23.80 | 25.50 | -1.45 | -3.82% | 18 | 233 | 22.69% |
| GOOG170630P00967500 | 2017-06-28 10:46AM EDT | 967.50 | 41.40 | 25.80 | 27.60 | 4.00 | 10.70% | 2 | 70 | 21.36% |
| GOOG170630P00970000 | 2017-06-28 3:09PM EDT | 970.00 | 32.60 | 28.20 | 30.50 | -9.90 | -23.29% | 10 | 164 | 25.93% |
| GOOG170630P00972500 | 2017-06-28 2:06PM EDT | 972.50 | 39.63 | 31.50 | 33.10 | 7.71 | 24.15% | 24 | 108 | 28.20% |
| GOOG170630P00975000 | 2017-06-28 3:10PM EDT | 975.00 | 37.70 | 33.50 | 35.00 | -6.32 | -14.36% | 40 | 92 | 24.73% |
| GOOG170630P00977500 | 2017-06-28 12:13PM EDT | 977.50 | 52.00 | 35.80 | 37.50 | 2.90 | 5.91% | 12 | 18 | 26.11% |
| GOOG170630P00980000 | 2017-06-28 9:31AM EDT | 980.00 | 55.60 | 38.60 | 40.50 | 7.44 | 15.45% | 3 | 91 | 32.08% |
| GOOG170630P00982500 | 2017-06-27 11:40AM EDT | 982.50 | 40.89 | 40.70 | 43.30 | 0.00 | - | 1 | 2 | 35.84% |
| GOOG170630P00985000 | 2017-06-27 2:52PM EDT | 985.00 | 51.50 | 43.90 | 45.40 | 0.00 | - | 2 | 4 | 34.19% |
| GOOG170630P00990000 | 2017-06-22 1:48PM EDT | 990.00 | 32.05 | 32.70 | 35.00 | -5.35 | -14.30% | 2 | 3 | 0.00% |
| GOOG170630P00995000 | 2017-06-26 3:39PM EDT | 995.00 | 41.20 | 42.40 | 43.40 | 11.00 | 36.42% | 87 | 30 | 0.00% |
| GOOG170630P01000000 | 2017-06-26 11:38AM EDT | 1,000.00 | 45.10 | 47.40 | 48.30 | 10.34 | 29.75% | 6 | 32 | 0.00% |
| GOOG170630P01002500 | 2017-06-28 3:35PM EDT | 1,002.50 | 59.40 | 60.80 | 63.30 | 0.00 | - | 4 | 0 | 47.63% |
| GOOG170630P01015000 | 2017-06-12 4:44PM EDT | 1,015.00 | 84.20 | 71.70 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170630P01020000 | 2017-06-27 9:55AM EDT | 1,020.00 | 78.02 | 78.10 | 81.10 | 0.00 | - | 4 | 0 | 60.01% |
| GOOG170630P01025000 | 2017-06-09 11:56PM EDT | 1,025.00 | 87.60 | 73.90 | 78.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170630P01030000 | 2017-06-28 3:35PM EDT | 1,030.00 | 86.79 | 88.30 | 89.90 | 0.00 | - | 4 | 0 | 50.37% |
| GOOG170630P01047500 | 2017-06-12 4:44PM EDT | 1,047.50 | 119.70 | 103.60 | 105.60 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170630P01060000 | 2017-06-28 3:35PM EDT | 1,060.00 | 114.29 | 118.30 | 120.00 | 0.00 | - | 4 | 0 | 65.63% |
| GOOG170630P01062500 | 2017-06-12 4:44PM EDT | 1,062.50 | 134.80 | 117.00 | 121.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170630P01070000 | 2017-06-28 3:35PM EDT | 1,070.00 | 124.29 | 128.80 | 130.50 | 0.00 | - | 4 | 0 | 58.98% |
| GOOG170630P01110000 | 2017-06-12 4:44PM EDT | 1,110.00 | 182.00 | 166.00 | 168.20 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170630P01140000 | 2017-06-12 4:44PM EDT | 1,140.00 | 219.10 | 196.00 | 198.10 | 0.00 | - | 1 | 0 | 0.00% |
