U.S. Markets open in 12 mins.
S&P Futures
2,427.50
+7.00 (+0.29%)Dow Futures
21,330.00
+39.00 (+0.18%)
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 | 397.31% |
| GOOG170630C00650000 | 2017-06-28 8:48AM EDT | 650.00 | 291.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170630C00660000 | 2017-06-28 8:48AM EDT | 660.00 | 284.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170630C00775000 | 2017-06-09 2:20PM EDT | 775.00 | 185.81 | 173.50 | 178.00 | -13.19 | -6.63% | 1 | 1 | 250.33% |
| GOOG170630C00800000 | 2017-06-23 2:05PM EDT | 800.00 | 164.20 | 165.00 | 166.50 | -7.40 | -4.31% | 6 | 2 | 282.31% |
| GOOG170630C00830000 | 2017-06-02 11:47PM EDT | 830.00 | 122.35 | 144.00 | 148.30 | 0.00 | - | 1 | 1 | 281.61% |
| GOOG170630C00840000 | 2017-06-26 3:16PM EDT | 840.00 | 115.42 | 110.60 | 114.10 | -19.00 | -14.13% | 1 | 1 | 183.80% |
| GOOG170630C00847500 | 2017-06-02 11:48PM EDT | 847.50 | 87.77 | 126.50 | 130.90 | 0.00 | - | 1 | 1 | 258.52% |
| GOOG170630C00850000 | 2017-06-26 3:53PM EDT | 850.00 | 103.04 | 101.80 | 103.10 | -11.18 | -9.79% | 2 | 66 | 172.69% |
| GOOG170630C00857500 | 2017-06-22 5:53PM EDT | 857.50 | 100.20 | 99.30 | 100.60 | 0.00 | - | 1 | 1 | 181.62% |
| GOOG170630C00860000 | 2017-06-26 3:49PM EDT | 860.00 | 93.02 | 91.40 | 94.10 | -11.04 | -10.61% | 3 | 4 | 162.15% |
| GOOG170630C00862500 | 2017-06-12 4:43PM EDT | 862.50 | 76.70 | 81.90 | 83.40 | 0.00 | - | 6 | 0 | 131.81% |
| GOOG170630C00870000 | 2017-06-27 3:27PM EDT | 870.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG170630C00872500 | 2017-06-02 11:48PM EDT | 872.50 | 100.87 | 102.00 | 106.20 | 0.00 | - | 2 | 2 | 226.14% |
| GOOG170630C00875000 | 2017-06-27 2:10PM EDT | 875.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170630C00880000 | 2017-06-02 11:48PM EDT | 880.00 | 77.54 | 94.50 | 99.00 | 0.00 | - | 1 | 1 | 216.33% |
| GOOG170630C00882500 | 2017-06-02 11:48PM EDT | 882.50 | 50.80 | 92.00 | 96.40 | 0.00 | - | 5 | 5 | 212.71% |
| GOOG170630C00885000 | 2017-06-15 9:31AM EDT | 885.00 | 54.30 | 55.50 | 57.80 | 0.00 | - | 1 | 1 | 94.62% |
| GOOG170630C00890000 | 2017-06-09 12:10PM EDT | 890.00 | 86.18 | 61.00 | 65.40 | 1.77 | 2.10% | 30 | 0 | 127.63% |
| GOOG170630C00897500 | 2017-06-26 12:26PM EDT | 897.50 | 60.00 | 54.60 | 55.70 | -1.20 | -1.96% | 2 | 4 | 116.44% |
| GOOG170630C00900000 | 2017-06-27 3:54PM EDT | 900.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 26 | 193 | 0.00% |
| GOOG170630C00902500 | 2017-06-02 11:48PM EDT | 902.50 | 35.20 | 72.60 | 76.90 | 0.00 | - | 12 | 12 | 186.21% |
| GOOG170630C00905000 | 2017-06-26 1:36PM EDT | 905.00 | 52.90 | 47.40 | 48.30 | 23.10 | 77.52% | 3 | 20 | 107.41% |
| GOOG170630C00907500 | 2017-06-27 11:42AM EDT | 907.50 | 35.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| GOOG170630C00910000 | 2017-06-27 11:42AM EDT | 910.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| GOOG170630C00912500 | 2017-06-02 11:48PM EDT | 912.50 | 36.80 | 63.00 | 67.30 | 0.00 | - | 2 | 2 | 172.79% |
| GOOG170630C00915000 | 2017-06-27 12:39PM EDT | 915.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| GOOG170630C00917500 | 2017-06-27 2:32PM EDT | 917.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GOOG170630C00920000 | 2017-06-27 3:27PM EDT | 920.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 32 | 31 | 0.00% |
| GOOG170630C00922500 | 2017-06-27 3:26PM EDT | 922.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| GOOG170630C00925000 | 2017-06-27 3:52PM EDT | 925.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 40 | 24 | 0.00% |
| GOOG170630C00927500 | 2017-06-27 3:59PM EDT | 927.50 | 8.87 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.10% |
| GOOG170630C00930000 | 2017-06-27 3:59PM EDT | 930.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 170 | 160 | 0.78% |
| GOOG170630C00932500 | 2017-06-27 3:57PM EDT | 932.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 109 | 54 | 1.56% |
| GOOG170630C00937500 | 2017-06-27 3:52PM EDT | 937.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 149 | 63 | 3.13% |
| GOOG170630C00940000 | 2017-06-27 3:59PM EDT | 940.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 467 | 199 | 3.13% |
| GOOG170630C00942500 | 2017-06-27 3:41PM EDT | 942.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 258 | 104 | 3.13% |
| GOOG170630C00945000 | 2017-06-27 3:57PM EDT | 945.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 649 | 338 | 6.25% |
| GOOG170630C00947500 | 2017-06-27 3:59PM EDT | 947.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 120 | 104 | 6.25% |
| GOOG170630C00950000 | 2017-06-27 3:57PM EDT | 950.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 671 | 436 | 6.25% |
| GOOG170630C00952500 | 2017-06-27 3:49PM EDT | 952.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 75 | 96 | 6.25% |
| GOOG170630C00955000 | 2017-06-27 3:56PM EDT | 955.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 536 | 298 | 6.25% |
| GOOG170630C00957500 | 2017-06-23 3:58PM EDT | 957.50 | 12.19 | 11.60 | 12.40 | 2.44 | 25.03% | 63 | 95 | 70.86% |
| GOOG170630C00960000 | 2017-06-27 3:55PM EDT | 960.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 870 | 738 | 6.25% |
| GOOG170630C00962500 | 2017-06-27 3:49PM EDT | 962.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 204 | 318 | 6.25% |
| GOOG170630C00965000 | 2017-06-27 3:52PM EDT | 965.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 256 | 473 | 12.50% |
| GOOG170630C00967500 | 2017-06-27 12:36PM EDT | 967.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 400 | 527 | 12.50% |
| GOOG170630C00970000 | 2017-06-27 3:51PM EDT | 970.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 321 | 960 | 12.50% |
| GOOG170630C00972500 | 2017-06-27 3:45PM EDT | 972.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 128 | 399 | 12.50% |
| GOOG170630C00975000 | 2017-06-27 3:43PM EDT | 975.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 132 | 888 | 12.50% |
| GOOG170630C00977500 | 2017-06-27 2:16PM EDT | 977.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 274 | 12.50% |
| GOOG170630C00980000 | 2017-06-27 3:55PM EDT | 980.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 296 | 1,151 | 12.50% |
| GOOG170630C00982500 | 2017-06-27 1:30PM EDT | 982.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 138 | 12.50% |
| GOOG170630C00985000 | 2017-06-27 3:50PM EDT | 985.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 594 | 12.50% |
| GOOG170630C00987500 | 2017-06-27 1:30PM EDT | 987.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 213 | 12.50% |
| GOOG170630C00990000 | 2017-06-27 3:47PM EDT | 990.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 506 | 12.50% |
| GOOG170630C00992500 | 2017-06-27 1:11PM EDT | 992.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 87 | 12.50% |
| GOOG170630C00995000 | 2017-06-27 2:07PM EDT | 995.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 96 | 12.50% |
| GOOG170630C00997500 | 2017-06-27 1:08PM EDT | 997.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 87 | 12.50% |
| GOOG170630C01000000 | 2017-06-27 1:56PM EDT | 1,000.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 773 | 12.50% |
| GOOG170630C01002500 | 2017-06-27 11:33AM EDT | 1,002.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 73 | 12.50% |
| GOOG170630C01005000 | 2017-06-23 11:42AM EDT | 1,005.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 6 | 26 | 42.53% |
| GOOG170630C01007500 | 2017-06-26 10:31AM EDT | 1,007.50 | 0.16 | 0.00 | 0.20 | -0.03 | -15.79% | 1 | 20 | 42.24% |
| GOOG170630C01010000 | 2017-06-26 9:59AM EDT | 1,010.00 | 0.24 | 0.00 | 0.20 | 0.09 | 60.00% | 70 | 24 | 43.31% |
| GOOG170630C01012500 | 2017-06-22 3:50PM EDT | 1,012.50 | 0.13 | 0.00 | 0.25 | -0.10 | -43.48% | 12 | 40 | 45.85% |
| GOOG170630C01017500 | 2017-06-19 11:41AM EDT | 1,017.50 | 0.79 | 0.00 | 1.05 | -3.68 | -82.33% | 30 | 31 | 53.88% |
| GOOG170630C01020000 | 2017-06-26 9:32AM EDT | 1,020.00 | 0.51 | 0.00 | 0.20 | -0.09 | -15.00% | 1 | 13 | 47.56% |
| GOOG170630C01022500 | 2017-06-09 11:55PM EDT | 1,022.50 | 3.83 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 59.08% |
| GOOG170630C01025000 | 2017-06-26 11:53AM EDT | 1,025.00 | 0.13 | 0.00 | 0.15 | 0.09 | 225.00% | 6 | 7 | 47.80% |
| GOOG170630C01027500 | 2017-06-27 9:31AM EDT | 1,027.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG170630C01030000 | 2017-06-27 10:45AM EDT | 1,030.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| GOOG170630C01035000 | 2017-06-09 11:55PM EDT | 1,035.00 | 1.07 | 0.25 | 1.05 | 0.00 | - | 1 | 2 | 64.18% |
| GOOG170630C01040000 | 2017-06-12 9:36AM EDT | 1,040.00 | 0.42 | 0.00 | 0.45 | -0.53 | -55.79% | 1 | 1 | 56.64% |
| GOOG170630C01050000 | 2017-06-20 12:23PM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 54.88% |
| GOOG170630C01060000 | 2017-06-09 11:20AM EDT | 1,060.00 | 0.28 | 0.00 | 1.75 | -0.42 | -60.00% | 2 | 3 | 79.32% |
| GOOG170630C01130000 | 2017-06-15 10:00AM EDT | 1,130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 31 | 80.27% |
| GOOG170630C01150000 | 2017-06-12 4:42PM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 0 | 78.13% |
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 | 168.75% |
| GOOG170630P00702500 | 2017-06-09 11:56PM EDT | 702.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 151.17% |
| GOOG170630P00770000 | 2017-06-22 5:55PM EDT | 770.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 79.88% |
| GOOG170630P00780000 | 2017-06-02 11:49PM EDT | 780.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 94.19% |
| GOOG170630P00785000 | 2017-06-02 11:49PM EDT | 785.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 90.58% |
| GOOG170630P00790000 | 2017-06-02 11:49PM EDT | 790.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 91.06% |
| GOOG170630P00792500 | 2017-06-02 11:49PM EDT | 792.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 82.81% |
| GOOG170630P00800000 | 2017-06-21 1:24PM EDT | 800.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 65.04% |
| GOOG170630P00807500 | 2017-06-02 11:49PM EDT | 807.50 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 80.40% |
| GOOG170630P00825000 | 2017-06-14 10:31AM EDT | 825.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 60.21% |
| GOOG170630P00830000 | 2017-06-02 11:49PM EDT | 830.00 | 1.55 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 65.01% |
| GOOG170630P00835000 | 2017-06-05 10:42AM EDT | 835.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | 7 | 12 | 64.16% |
| GOOG170630P00840000 | 2017-06-20 10:01AM EDT | 840.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 49.81% |
| GOOG170630P00842500 | 2017-06-16 2:56PM EDT | 842.50 | 0.45 | 0.00 | 0.70 | -0.80 | -64.00% | 3 | 10 | 52.69% |
| GOOG170630P00845000 | 2017-06-02 11:49PM EDT | 845.00 | 1.45 | 0.30 | 1.55 | 0.00 | - | 1 | 7 | 60.84% |
| GOOG170630P00850000 | 2017-06-27 12:35PM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| GOOG170630P00855000 | 2017-06-27 9:36AM EDT | 855.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| GOOG170630P00860000 | 2017-06-27 9:40AM EDT | 860.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| GOOG170630P00865000 | 2017-06-27 9:41AM EDT | 865.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| GOOG170630P00870000 | 2017-06-02 11:49PM EDT | 870.00 | 2.96 | 0.55 | 1.40 | 0.00 | - | 5 | 5 | 49.44% |
| GOOG170630P00872500 | 2017-06-02 11:49PM EDT | 872.50 | 2.92 | 0.55 | 1.70 | 0.00 | - | 1 | 0 | 50.10% |
| GOOG170630P00875000 | 2017-06-27 3:07PM EDT | 875.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| GOOG170630P00877500 | 2017-06-28 8:50AM EDT | 877.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| GOOG170630P00880000 | 2017-06-27 3:31PM EDT | 880.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 112 | 168 | 12.50% |
| GOOG170630P00882500 | 2017-06-27 9:30AM EDT | 882.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| GOOG170630P00885000 | 2017-06-22 3:50PM EDT | 885.00 | 0.22 | 0.10 | 0.35 | -0.33 | -60.00% | 12 | 90 | 28.86% |
| GOOG170630P00887500 | 2017-06-27 2:27PM EDT | 887.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 12.50% |
| GOOG170630P00890000 | 2017-06-27 1:39PM EDT | 890.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 12.50% |
| GOOG170630P00892500 | 2017-06-21 9:50AM EDT | 892.50 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 24.51% |
| GOOG170630P00895000 | 2017-06-27 3:59PM EDT | 895.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 6.25% |
| GOOG170630P00897500 | 2017-06-27 12:54PM EDT | 897.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 6.25% |
| GOOG170630P00900000 | 2017-06-23 3:59PM EDT | 900.00 | 0.23 | 0.10 | 0.30 | -0.22 | -48.89% | 19 | 57 | 19.48% |
| GOOG170630P00902500 | 2017-06-27 3:34PM EDT | 902.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 6.25% |
| GOOG170630P00905000 | 2017-06-23 1:37PM EDT | 905.00 | 0.26 | 0.10 | 0.35 | -0.24 | -48.00% | 3 | 27 | 17.08% |
| GOOG170630P00907500 | 2017-06-27 2:06PM EDT | 907.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 41 | 166 | 6.25% |
| GOOG170630P00910000 | 2017-06-27 3:51PM EDT | 910.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 233 | 180 | 6.25% |
| GOOG170630P00912500 | 2017-06-27 3:21PM EDT | 912.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 73 | 126 | 3.13% |
| GOOG170630P00915000 | 2017-06-27 3:59PM EDT | 915.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 307 | 937 | 3.13% |
| GOOG170630P00917500 | 2017-06-27 3:40PM EDT | 917.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 224 | 237 | 3.13% |
| GOOG170630P00920000 | 2017-06-27 3:59PM EDT | 920.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 437 | 312 | 1.56% |
| GOOG170630P00922500 | 2017-06-27 3:54PM EDT | 922.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 323 | 181 | 1.56% |
| GOOG170630P00925000 | 2017-06-27 3:57PM EDT | 925.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 522 | 399 | 0.78% |
| GOOG170630P00927500 | 2017-06-27 3:55PM EDT | 927.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 428 | 437 | 0.00% |
| GOOG170630P00930000 | 2017-06-27 3:59PM EDT | 930.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,793 | 893 | 0.00% |
| GOOG170630P00932500 | 2017-06-27 3:57PM EDT | 932.50 | 9.83 | 0.00 | 0.00 | 0.00 | - | 426 | 313 | 0.00% |
| GOOG170630P00935000 | 2017-06-27 3:59PM EDT | 935.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 391 | 361 | 0.00% |
| GOOG170630P00937500 | 2017-06-27 3:18PM EDT | 937.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 278 | 169 | 0.00% |
| GOOG170630P00940000 | 2017-06-23 3:14PM EDT | 940.00 | 1.42 | 1.00 | 1.30 | -1.78 | -55.63% | 116 | 135 | 0.00% |
| GOOG170630P00942500 | 2017-06-27 3:33PM EDT | 942.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 225 | 218 | 0.00% |
| GOOG170630P00945000 | 2017-06-27 2:53PM EDT | 945.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 254 | 304 | 0.00% |
| GOOG170630P00947500 | 2017-06-27 3:59PM EDT | 947.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 79 | 122 | 0.00% |
| GOOG170630P00950000 | 2017-06-27 3:50PM EDT | 950.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 507 | 522 | 0.00% |
| GOOG170630P00952500 | 2017-06-27 3:36PM EDT | 952.50 | 24.25 | 0.00 | 0.00 | 0.00 | - | 80 | 198 | 0.00% |
| GOOG170630P00955000 | 2017-06-27 3:59PM EDT | 955.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 219 | 320 | 0.00% |
| GOOG170630P00957500 | 2017-06-27 3:59PM EDT | 957.50 | 29.15 | 0.00 | 0.00 | 0.00 | - | 133 | 158 | 0.00% |
| GOOG170630P00960000 | 2017-06-27 3:55PM EDT | 960.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 134 | 270 | 0.00% |
| GOOG170630P00962500 | 2017-06-27 1:38PM EDT | 962.50 | 30.33 | 0.00 | 0.00 | 0.00 | - | 7 | 270 | 0.00% |
| GOOG170630P00965000 | 2017-06-27 3:50PM EDT | 965.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 21 | 233 | 0.00% |
| GOOG170630P00967500 | 2017-06-27 3:43PM EDT | 967.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | 69 | 70 | 0.00% |
| GOOG170630P00970000 | 2017-06-27 3:56PM EDT | 970.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 79 | 164 | 0.00% |
| GOOG170630P00972500 | 2017-06-27 12:04PM EDT | 972.50 | 31.92 | 0.00 | 0.00 | 0.00 | - | 22 | 108 | 0.00% |
| GOOG170630P00975000 | 2017-06-27 3:16PM EDT | 975.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 0.00% |
| GOOG170630P00977500 | 2017-06-27 3:50PM EDT | 977.50 | 49.10 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| GOOG170630P00980000 | 2017-06-27 1:38PM EDT | 980.00 | 48.16 | 0.00 | 0.00 | 0.00 | - | 26 | 91 | 0.00% |
| GOOG170630P00982500 | 2017-06-27 11:40AM EDT | 982.50 | 40.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG170630P00985000 | 2017-06-27 2:52PM EDT | 985.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| 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 8:50AM EDT | 1,002.50 | 59.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 8:50AM EDT | 1,030.00 | 86.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 8:50AM EDT | 1,060.00 | 114.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 8:50AM EDT | 1,070.00 | 124.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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% |
