U.S. Markets open in 5 hrs 27 mins
S&P Futures
2,421.00
-5.75 (-0.24%)Dow Futures
21,641.00
-38.00 (-0.18%)
CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170825C00790000 | 2017-07-14 11:50PM EDT | 790.00 | 142.60 | 166.50 | 170.70 | 0.00 | - | 1 | 1 | 244.28% |
| GOOG170825C00800000 | 2017-08-18 11:55PM EDT | 800.00 | 129.04 | 109.90 | 112.70 | 0.00 | - | 1 | 1 | 58.06% |
| GOOG170825C00815000 | 2017-08-18 11:55PM EDT | 815.00 | 98.05 | 94.90 | 97.70 | 0.00 | - | 2 | 0 | 50.98% |
| GOOG170825C00820000 | 2017-08-18 12:42PM EDT | 820.00 | 94.65 | 89.90 | 92.70 | -6.75 | -6.66% | 1 | 28 | 61.65% |
| GOOG170825C00825000 | 2017-08-18 11:55PM EDT | 825.00 | 88.24 | 84.90 | 87.70 | 0.00 | - | 4 | 1 | 58.86% |
| GOOG170825C00830000 | 2017-08-17 11:43AM EDT | 830.00 | 90.80 | 79.90 | 83.20 | 0.00 | - | 1 | 1 | 59.23% |
| GOOG170825C00840000 | 2017-07-21 11:44PM EDT | 840.00 | 129.50 | 134.10 | 138.00 | 0.00 | - | 6 | 7 | 237.31% |
| GOOG170825C00850000 | 2017-08-18 1:28PM EDT | 850.00 | 64.75 | 59.40 | 63.70 | -10.25 | -13.67% | 8 | 27 | 50.05% |
| GOOG170825C00860000 | 2017-08-18 2:22PM EDT | 860.00 | 53.42 | 49.50 | 53.80 | -41.78 | -43.89% | 4 | 3 | 44.33% |
| GOOG170825C00870000 | 2017-08-11 2:13PM EDT | 870.00 | 48.10 | 45.00 | 49.20 | +4.10 | +9.32% | 3 | 4 | 56.47% |
| GOOG170825C00875000 | 2017-08-18 11:55PM EDT | 875.00 | 40.40 | 34.90 | 39.10 | 0.00 | - | 1 | 0 | 35.91% |
| GOOG170825C00880000 | 2017-08-11 11:20AM EDT | 880.00 | 39.50 | 36.10 | 40.20 | -25.08 | -38.84% | 1 | 6 | 51.37% |
| GOOG170825C00890000 | 2017-08-18 12:09PM EDT | 890.00 | 25.50 | 22.30 | 25.00 | -5.57 | -17.93% | 3 | 3 | 28.36% |
| GOOG170825C00895000 | 2017-08-18 11:02AM EDT | 895.00 | 19.44 | 18.70 | 19.50 | -12.28 | -38.71% | 3 | 50 | 23.06% |
| GOOG170825C00897500 | 2017-08-18 11:55PM EDT | 897.50 | 18.10 | 16.70 | 17.50 | 0.00 | - | 28 | 0 | 22.50% |
| GOOG170825C00900000 | 2017-08-18 3:58PM EDT | 900.00 | 15.22 | 14.80 | 15.40 | -2.38 | -13.52% | 67 | 7 | 21.49% |
| GOOG170825C00902500 | 2017-08-11 2:25PM EDT | 902.50 | 22.00 | 19.60 | 22.00 | -41.09 | -65.13% | 2 | 2 | 41.61% |
| GOOG170825C00905000 | 2017-08-18 11:55PM EDT | 905.00 | 11.96 | 11.30 | 11.80 | 0.00 | - | 53 | 2 | 20.45% |
| GOOG170825C00907500 | 2017-08-18 11:55PM EDT | 907.50 | 10.22 | 9.70 | 10.20 | 0.00 | - | 23 | 2 | 20.08% |
| GOOG170825C00910000 | 2017-08-18 3:59PM EDT | 910.00 | 8.80 | 8.20 | 8.60 | -2.60 | -22.81% | 101 | 43 | 19.43% |
| GOOG170825C00912500 | 2017-08-18 3:59PM EDT | 912.50 | 7.00 | 6.80 | 7.20 | -2.10 | -23.08% | 94 | 34 | 18.99% |
| GOOG170825C00915000 | 2017-08-18 3:57PM EDT | 915.00 | 6.15 | 5.60 | 6.00 | -1.77 | -22.35% | 169 | 87 | 18.72% |
| GOOG170825C00917500 | 2017-08-18 3:57PM EDT | 917.50 | 4.88 | 4.50 | 4.90 | -3.02 | -38.23% | 48 | 29 | 18.38% |
| GOOG170825C00920000 | 2017-08-18 3:51PM EDT | 920.00 | 4.00 | 3.60 | 3.90 | -1.50 | -27.27% | 409 | 98 | 17.97% |
| GOOG170825C00922500 | 2017-08-18 3:58PM EDT | 922.50 | 2.95 | 2.80 | 3.00 | -1.69 | -36.42% | 58 | 98 | 17.46% |
| GOOG170825C00925000 | 2017-08-18 3:59PM EDT | 925.00 | 2.25 | 2.10 | 2.55 | -1.82 | -44.72% | 131 | 223 | 17.92% |
| GOOG170825C00927500 | 2017-08-18 3:52PM EDT | 927.50 | 1.82 | 1.55 | 1.95 | -1.28 | -41.29% | 55 | 58 | 17.63% |
| GOOG170825C00930000 | 2017-08-18 3:57PM EDT | 930.00 | 1.30 | 1.00 | 1.45 | -1.20 | -48.00% | 395 | 215 | 17.32% |
| GOOG170825C00932500 | 2017-08-18 1:58PM EDT | 932.50 | 1.20 | 0.70 | 1.00 | -1.05 | -46.67% | 424 | 334 | 16.77% |
| GOOG170825C00935000 | 2017-08-18 3:58PM EDT | 935.00 | 0.60 | 0.50 | 0.80 | -0.95 | -61.29% | 139 | 288 | 17.04% |
| GOOG170825C00937500 | 2017-08-18 2:53PM EDT | 937.50 | 0.50 | 0.30 | 0.60 | -1.02 | -67.11% | 27 | 101 | 17.07% |
| GOOG170825C00940000 | 2017-08-18 3:57PM EDT | 940.00 | 0.36 | 0.20 | 0.40 | -0.73 | -66.97% | 80 | 659 | 16.70% |
| GOOG170825C00942500 | 2017-08-17 3:44PM EDT | 942.50 | 0.76 | 0.10 | 0.35 | 0.00 | - | 10 | 26 | 17.33% |
| GOOG170825C00945000 | 2017-08-18 2:27PM EDT | 945.00 | 0.10 | 0.00 | 0.30 | -0.58 | -85.29% | 34 | 254 | 17.87% |
| GOOG170825C00947500 | 2017-08-18 3:41PM EDT | 947.50 | 0.17 | 0.00 | 0.25 | -0.73 | -81.11% | 14 | 66 | 18.31% |
| GOOG170825C00950000 | 2017-08-18 1:01PM EDT | 950.00 | 0.13 | 0.10 | 0.15 | -0.27 | -67.50% | 10 | 193 | 17.77% |
| GOOG170825C00952500 | 2017-08-18 10:10AM EDT | 952.50 | 0.15 | 0.00 | 0.20 | -0.25 | -62.50% | 2 | 128 | 19.56% |
| GOOG170825C00955000 | 2017-08-18 10:29AM EDT | 955.00 | 0.27 | 0.00 | 0.20 | -0.01 | -3.57% | 1 | 46 | 20.51% |
| GOOG170825C00957500 | 2017-08-02 1:35PM EDT | 957.50 | 4.40 | 2.30 | 4.50 | 0.00 | - | 1 | 31 | 45.06% |
| GOOG170825C00960000 | 2017-08-18 9:45AM EDT | 960.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 2 | 128 | 22.36% |
| GOOG170825C00962500 | 2017-08-10 1:55PM EDT | 962.50 | 0.96 | 0.00 | 2.55 | 0.00 | - | 10 | 10 | 40.00% |
| GOOG170825C00965000 | 2017-08-18 2:36PM EDT | 965.00 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 2 | 199 | 24.22% |
| GOOG170825C00967500 | 2017-08-11 5:05PM EDT | 967.50 | 1.48 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 39.58% |
| GOOG170825C00970000 | 2017-08-18 10:10AM EDT | 970.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 3 | 29 | 26.03% |
| GOOG170825C00972500 | 2017-08-01 3:56PM EDT | 972.50 | 2.95 | 0.60 | 2.45 | 0.00 | - | 10 | 12 | 44.64% |
| GOOG170825C00975000 | 2017-08-17 9:30AM EDT | 975.00 | 0.77 | 0.00 | 0.35 | 0.00 | - | 5 | 144 | 30.35% |
| GOOG170825C00977500 | 2017-08-17 9:30AM EDT | 977.50 | 0.74 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 28.71% |
| GOOG170825C00980000 | 2017-08-17 3:45PM EDT | 980.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 20 | 120 | 29.57% |
| GOOG170825C00985000 | 2017-08-03 9:30AM EDT | 985.00 | 1.12 | 0.00 | 1.70 | -1.59 | -58.67% | 1 | 17 | 46.35% |
| GOOG170825C00987500 | 2017-08-01 1:20PM EDT | 987.50 | 2.00 | 0.00 | 1.70 | 0.00 | - | 4 | 4 | 47.49% |
| GOOG170825C00990000 | 2017-08-18 10:50AM EDT | 990.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 31.74% |
| GOOG170825C00992500 | 2017-07-28 11:55PM EDT | 992.50 | 3.73 | 1.25 | 5.10 | 0.00 | - | 1 | 1 | 58.14% |
| GOOG170825C00997500 | 2017-07-28 11:55PM EDT | 997.50 | 4.09 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 54.99% |
| GOOG170825C01000000 | 2017-08-09 10:39AM EDT | 1,000.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 46.92% |
| GOOG170825C01002500 | 2017-07-31 11:49AM EDT | 1,002.50 | 1.45 | 0.00 | 2.50 | -11.33 | -88.65% | 10 | 10 | 50.62% |
| GOOG170825C01005000 | 2017-07-31 11:49AM EDT | 1,005.00 | 1.30 | 0.00 | 2.60 | -2.20 | -62.86% | 10 | 15 | 52.06% |
| GOOG170825C01007500 | 2017-07-28 11:54PM EDT | 1,007.50 | 17.20 | 0.00 | 4.40 | 0.00 | - | 5 | 5 | 59.61% |
| GOOG170825C01010000 | 2017-07-28 2:03PM EDT | 1,010.00 | 1.14 | 0.35 | 1.75 | -1.54 | -57.46% | 1 | 2 | 51.86% |
| GOOG170825C01020000 | 2017-07-26 1:09PM EDT | 1,020.00 | 1.20 | 0.30 | 1.55 | 0.00 | - | 1 | 5 | 54.47% |
| GOOG170825C01030000 | 2017-08-14 9:52AM EDT | 1,030.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 46.05% |
| GOOG170825C01040000 | 2017-07-24 3:50PM EDT | 1,040.00 | 9.00 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 57.54% |
| GOOG170825C01050000 | 2017-08-02 10:04AM EDT | 1,050.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 56.81% |
| GOOG170825C01060000 | 2017-07-28 11:54PM EDT | 1,060.00 | 1.19 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 63.04% |
| GOOG170825C01080000 | 2017-07-28 11:54PM EDT | 1,080.00 | 0.79 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 76.25% |
| GOOG170825C01090000 | 2017-07-28 11:54PM EDT | 1,090.00 | 1.30 | 0.00 | 3.20 | 0.00 | - | 11 | 11 | 87.23% |
| GOOG170825C01100000 | 2017-07-28 11:55PM EDT | 1,100.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 14 | 87.43% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170825P00700000 | 2017-08-03 3:29PM EDT | 700.00 | 0.10 | 0.10 | 0.75 | -0.15 | -60.00% | 1 | 20 | 100.88% |
| GOOG170825P00710000 | 2017-07-14 11:52PM EDT | 710.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | 6 | 6 | 112.94% |
| GOOG170825P00740000 | 2017-07-14 11:52PM EDT | 740.00 | 1.25 | 0.15 | 2.65 | 0.00 | - | 16 | 16 | 99.17% |
| GOOG170825P00760000 | 2017-07-14 11:52PM EDT | 760.00 | 2.02 | 0.00 | 2.85 | 0.00 | - | 5 | 5 | 88.72% |
| GOOG170825P00770000 | 2017-07-14 11:52PM EDT | 770.00 | 2.32 | 0.45 | 2.95 | 0.00 | - | 5 | 5 | 86.33% |
| GOOG170825P00780000 | 2017-08-11 1:53PM EDT | 780.00 | 0.20 | 0.00 | 0.50 | -0.10 | -33.33% | 1 | 1 | 58.98% |
| GOOG170825P00790000 | 2017-07-14 11:52PM EDT | 790.00 | 2.82 | 0.30 | 3.50 | 0.00 | - | 1 | 1 | 77.25% |
| GOOG170825P00800000 | 2017-08-10 12:22PM EDT | 800.00 | 0.58 | 0.00 | 1.75 | 0.00 | - | 6 | 7 | 61.47% |
| GOOG170825P00810000 | 2017-07-24 3:42PM EDT | 810.00 | 1.37 | 0.15 | 1.25 | 0.00 | - | 2 | 2 | 54.32% |
| GOOG170825P00812500 | 2017-08-18 11:57PM EDT | 812.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 49.32% |
| GOOG170825P00820000 | 2017-07-26 12:57PM EDT | 820.00 | 0.82 | 0.20 | 2.15 | 0.00 | - | 1 | 4 | 54.71% |
| GOOG170825P00830000 | 2017-07-31 9:30AM EDT | 830.00 | 0.89 | 0.30 | 1.10 | -0.36 | -28.80% | 1 | 15 | 48.89% |
| GOOG170825P00840000 | 2017-08-18 9:50AM EDT | 840.00 | 0.27 | 0.00 | 0.35 | -0.98 | -78.40% | 10 | 1 | 35.38% |
| GOOG170825P00845000 | 2017-08-18 11:57PM EDT | 845.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 35.28% |
| GOOG170825P00850000 | 2017-08-18 3:05PM EDT | 850.00 | 0.33 | 0.05 | 0.85 | -0.07 | -17.50% | 7 | 42 | 36.55% |
| GOOG170825P00855000 | 2017-08-18 11:57PM EDT | 855.00 | 0.38 | 0.10 | 0.50 | 0.00 | - | 5 | 0 | 30.64% |
| GOOG170825P00857500 | 2017-08-18 9:30AM EDT | 857.50 | 0.70 | 0.10 | 0.50 | -1.00 | -58.82% | 1 | 1 | 29.47% |
| GOOG170825P00860000 | 2017-08-18 3:34PM EDT | 860.00 | 0.37 | 0.30 | 0.65 | +0.16 | +76.19% | 16 | 42 | 29.80% |
| GOOG170825P00862500 | 2017-08-18 11:57PM EDT | 862.50 | 0.45 | 0.25 | 0.95 | 0.00 | - | 2 | 3 | 31.02% |
| GOOG170825P00865000 | 2017-08-18 11:57PM EDT | 865.00 | 0.70 | 0.40 | 0.70 | 0.00 | - | 12 | 12 | 27.78% |
| GOOG170825P00867500 | 2017-08-18 11:57PM EDT | 867.50 | 0.52 | 0.40 | 0.90 | 0.00 | - | 10 | 0 | 28.08% |
| GOOG170825P00870000 | 2017-08-18 3:45PM EDT | 870.00 | 0.56 | 0.50 | 0.85 | -0.44 | -44.00% | 23 | 118 | 26.43% |
| GOOG170825P00875000 | 2017-08-18 3:44PM EDT | 875.00 | 0.75 | 0.75 | 1.05 | -0.33 | -30.56% | 18 | 38 | 25.11% |
| GOOG170825P00877500 | 2017-08-18 3:10PM EDT | 877.50 | 0.95 | 0.85 | 1.20 | -0.15 | -13.64% | 12 | 45 | 24.60% |
| GOOG170825P00880000 | 2017-08-18 3:57PM EDT | 880.00 | 1.10 | 1.05 | 1.35 | -0.85 | -43.59% | 56 | 73 | 23.98% |
| GOOG170825P00882500 | 2017-08-18 12:01PM EDT | 882.50 | 1.30 | 1.20 | 1.55 | +0.30 | +30.00% | 1 | 31 | 23.47% |
| GOOG170825P00885000 | 2017-08-18 3:55PM EDT | 885.00 | 1.50 | 1.40 | 1.75 | -0.90 | -37.50% | 12 | 32 | 22.85% |
| GOOG170825P00887500 | 2017-08-18 3:50PM EDT | 887.50 | 1.60 | 1.65 | 2.05 | -0.56 | -25.93% | 4 | 30 | 22.49% |
| GOOG170825P00890000 | 2017-08-18 3:58PM EDT | 890.00 | 2.10 | 1.95 | 2.35 | -0.85 | -28.81% | 84 | 66 | 21.95% |
| GOOG170825P00892500 | 2017-08-18 3:58PM EDT | 892.50 | 2.40 | 2.35 | 2.70 | -0.31 | -11.44% | 21 | 19 | 21.42% |
| GOOG170825P00895000 | 2017-08-18 3:51PM EDT | 895.00 | 2.70 | 2.75 | 3.10 | -0.10 | -3.57% | 67 | 87 | 20.89% |
| GOOG170825P00897500 | 2017-08-18 11:19AM EDT | 897.50 | 3.50 | 3.20 | 3.60 | -1.10 | -23.91% | 3 | 40 | 20.45% |
| GOOG170825P00900000 | 2017-08-18 3:59PM EDT | 900.00 | 3.94 | 3.80 | 4.20 | -1.56 | -28.36% | 201 | 167 | 20.09% |
| GOOG170825P00902500 | 2017-08-18 3:58PM EDT | 902.50 | 4.56 | 4.50 | 4.90 | +1.76 | +62.86% | 22 | 59 | 19.75% |
| GOOG170825P00905000 | 2017-08-18 3:58PM EDT | 905.00 | 5.40 | 5.10 | 5.60 | -0.78 | -12.62% | 147 | 77 | 19.16% |
| GOOG170825P00907500 | 2017-08-18 3:58PM EDT | 907.50 | 6.03 | 6.10 | 6.50 | -0.74 | -10.93% | 149 | 74 | 18.81% |
| GOOG170825P00910000 | 2017-08-18 3:58PM EDT | 910.00 | 7.20 | 6.90 | 7.50 | -0.76 | -9.55% | 203 | 153 | 18.42% |
| GOOG170825P00912500 | 2017-08-18 3:57PM EDT | 912.50 | 8.10 | 8.10 | 8.70 | -1.40 | -14.74% | 110 | 126 | 18.21% |
| GOOG170825P00915000 | 2017-08-18 3:46PM EDT | 915.00 | 8.10 | 9.30 | 10.00 | -2.60 | -24.30% | 135 | 79 | 17.93% |
| GOOG170825P00917500 | 2017-08-18 3:05PM EDT | 917.50 | 9.77 | 10.60 | 11.40 | -1.79 | -15.48% | 112 | 31 | 17.56% |
| GOOG170825P00920000 | 2017-08-18 2:42PM EDT | 920.00 | 11.77 | 12.20 | 13.00 | -1.28 | -9.81% | 222 | 185 | 17.37% |
| GOOG170825P00922500 | 2017-08-18 3:37PM EDT | 922.50 | 12.87 | 13.90 | 14.70 | -2.45 | -15.99% | 18 | 102 | 17.09% |
| GOOG170825P00925000 | 2017-08-18 3:58PM EDT | 925.00 | 16.07 | 15.50 | 16.60 | +0.98 | +6.49% | 20 | 105 | 17.05% |
| GOOG170825P00927500 | 2017-08-18 11:15AM EDT | 927.50 | 19.20 | 17.40 | 18.60 | +4.65 | +31.96% | 3 | 73 | 17.01% |
| GOOG170825P00930000 | 2017-08-18 3:52PM EDT | 930.00 | 19.35 | 19.40 | 20.80 | -0.23 | -1.17% | 5 | 144 | 17.40% |
| GOOG170825P00932500 | 2017-08-18 3:48PM EDT | 932.50 | 19.94 | 21.50 | 23.00 | +1.96 | +10.90% | 14 | 58 | 17.57% |
| GOOG170825P00935000 | 2017-08-18 12:07PM EDT | 935.00 | 23.06 | 23.80 | 25.30 | -0.34 | -1.45% | 17 | 85 | 17.96% |
| GOOG170825P00937500 | 2017-08-18 3:07PM EDT | 937.50 | 24.51 | 24.60 | 28.80 | +4.11 | +20.15% | 6 | 25 | 23.78% |
| GOOG170825P00940000 | 2017-08-18 3:43PM EDT | 940.00 | 27.34 | 28.30 | 30.10 | +5.54 | +25.41% | 4 | 39 | 19.36% |
| GOOG170825P00942500 | 2017-08-14 1:02PM EDT | 942.50 | 23.24 | 29.40 | 33.60 | 0.00 | - | 50 | 81 | 25.76% |
| GOOG170825P00945000 | 2017-08-15 12:53PM EDT | 945.00 | 24.12 | 31.80 | 36.10 | 0.00 | - | 1 | 10 | 27.12% |
| GOOG170825P00947500 | 2017-08-15 12:34PM EDT | 947.50 | 26.25 | 35.00 | 37.90 | 0.00 | - | 3 | 10 | 24.83% |
| GOOG170825P00950000 | 2017-08-18 3:34PM EDT | 950.00 | 38.20 | 38.10 | 39.80 | +4.00 | +11.70% | 23 | 114 | 21.70% |
| GOOG170825P00952500 | 2017-08-18 2:55PM EDT | 952.50 | 40.90 | 40.10 | 42.70 | +15.12 | +58.65% | 17 | 1 | 25.95% |
| GOOG170825P00955000 | 2017-08-18 2:48PM EDT | 955.00 | 42.69 | 42.60 | 45.30 | +3.49 | +8.90% | 25 | 45 | 27.80% |
| GOOG170825P00957500 | 2017-08-01 12:28PM EDT | 957.50 | 29.18 | 35.00 | 38.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170825P00960000 | 2017-08-15 12:53PM EDT | 960.00 | 37.77 | 47.60 | 50.50 | 0.00 | - | 6 | 48 | 31.45% |
| GOOG170825P00962500 | 2017-07-28 11:56PM EDT | 962.50 | 29.40 | 28.00 | 30.90 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG170825P00965000 | 2017-08-04 3:16PM EDT | 965.00 | 39.43 | 37.90 | 40.70 | +2.43 | +6.57% | 30 | 4 | 0.00% |
| GOOG170825P00967500 | 2017-07-28 11:56PM EDT | 967.50 | 21.60 | 31.50 | 34.10 | 0.00 | - | 5 | 3 | 0.00% |
| GOOG170825P00970000 | 2017-08-15 12:33PM EDT | 970.00 | 47.40 | 57.30 | 60.50 | 0.00 | - | 50 | 51 | 36.04% |
| GOOG170825P00972500 | 2017-07-31 5:33PM EDT | 972.50 | 46.33 | 43.00 | 46.90 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG170825P00975000 | 2017-08-11 5:07PM EDT | 975.00 | 63.68 | 58.80 | 63.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG170825P00977500 | 2017-07-28 11:56PM EDT | 977.50 | 35.00 | 39.20 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00980000 | 2017-07-21 11:46PM EDT | 980.00 | 33.51 | 28.90 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00982500 | 2017-08-10 10:03AM EDT | 982.50 | 70.00 | 66.10 | 70.40 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170825P00985000 | 2017-07-28 11:56PM EDT | 985.00 | 38.20 | 45.10 | 47.80 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG170825P00987500 | 2017-07-28 11:56PM EDT | 987.50 | 44.05 | 47.10 | 49.90 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170825P00990000 | 2017-07-28 11:56PM EDT | 990.00 | 30.68 | 49.20 | 52.10 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170825P00997500 | 2017-07-28 11:56PM EDT | 997.50 | 52.31 | 55.20 | 59.60 | 0.00 | - | 2 | 2 | 0.00% |
