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 | 148.50 | 151.80 | 0.00 | - | 10 | 22 | 104.22% |
| 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 | 118.50 | 121.70 | 30.16 | 32.87% | 6 | 7 | 83.89% |
| 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 | 78.60 | 81.60 | -24.14 | -23.41% | 1 | 7 | 57.96% |
| GOOG170728C00872500 | 2017-07-25 10:36PM EDT | 872.50 | 80.80 | 76.10 | 79.50 | 0.00 | - | 3 | 0 | 60.90% |
| 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 | 58.50 | 62.10 | 0.00 | - | 10 | 32 | 50.42% |
| GOOG170728C00895000 | 2017-07-24 3:05PM EDT | 895.00 | 86.00 | 53.70 | 57.00 | 0.00 | - | 3 | 1 | 46.27% |
| GOOG170728C00897500 | 2017-07-24 1:01PM EDT | 897.50 | 74.90 | 51.10 | 54.50 | 0.00 | - | 8 | 6 | 44.61% |
| GOOG170728C00900000 | 2017-07-25 3:51PM EDT | 900.00 | 50.00 | 48.70 | 51.80 | -33.20 | -39.90% | 108 | 167 | 41.28% |
| 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 | 38.80 | 42.30 | 0.00 | - | 3 | 31 | 38.29% |
| 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 | 33.90 | 36.90 | -31.27 | -46.69% | 1 | 25 | 32.12% |
| GOOG170728C00917500 | 2017-07-25 9:49AM EDT | 917.50 | 33.29 | 31.50 | 34.50 | 3.79 | 12.85% | 1 | 5 | 31.08% |
| GOOG170728C00920000 | 2017-07-25 2:59PM EDT | 920.00 | 32.58 | 29.20 | 32.30 | -32.39 | -49.85% | 16 | 123 | 31.15% |
| GOOG170728C00922500 | 2017-07-25 9:31AM EDT | 922.50 | 29.80 | 26.70 | 30.10 | -11.53 | -27.90% | 2 | 8 | 30.95% |
| GOOG170728C00925000 | 2017-07-24 3:32PM EDT | 925.00 | 60.58 | 24.50 | 27.70 | 0.00 | - | 10 | 42 | 29.53% |
| GOOG170728C00927500 | 2017-07-25 2:04PM EDT | 927.50 | 27.70 | 22.30 | 24.90 | -29.30 | -51.40% | 15 | 25 | 26.09% |
| GOOG170728C00930000 | 2017-07-25 3:14PM EDT | 930.00 | 22.00 | 19.90 | 21.80 | -32.50 | -59.63% | 103 | 169 | 21.01% |
| GOOG170728C00932500 | 2017-07-25 2:04PM EDT | 932.50 | 23.00 | 17.80 | 20.40 | -16.65 | -41.99% | 16 | 20 | 24.43% |
| GOOG170728C00935000 | 2017-07-25 3:16PM EDT | 935.00 | 17.28 | 15.80 | 18.00 | -35.32 | -67.15% | 30 | 40 | 22.72% |
| GOOG170728C00937500 | 2017-07-25 2:10PM EDT | 937.50 | 18.82 | 15.00 | 16.40 | -23.38 | -55.40% | 6 | 12 | 23.89% |
| GOOG170728C00940000 | 2017-07-25 3:45PM EDT | 940.00 | 12.30 | 13.00 | 14.30 | -34.93 | -73.96% | 169 | 80 | 22.85% |
| GOOG170728C00942500 | 2017-07-25 3:33PM EDT | 942.50 | 10.90 | 11.10 | 11.80 | -36.68 | -77.09% | 124 | 37 | 20.28% |
| GOOG170728C00945000 | 2017-07-25 3:47PM EDT | 945.00 | 8.20 | 8.60 | 9.70 | -37.80 | -82.17% | 305 | 88 | 18.82% |
| GOOG170728C00947500 | 2017-07-25 3:46PM EDT | 947.50 | 6.91 | 7.10 | 8.20 | -37.41 | -84.41% | 231 | 57 | 18.86% |
| GOOG170728C00950000 | 2017-07-25 3:59PM EDT | 950.00 | 6.10 | 5.70 | 6.50 | -33.58 | -84.63% | 1,697 | 275 | 17.87% |
| GOOG170728C00952500 | 2017-07-25 3:59PM EDT | 952.50 | 4.80 | 4.60 | 5.40 | -33.20 | -87.37% | 801 | 51 | 18.18% |
| GOOG170728C00955000 | 2017-07-25 3:59PM EDT | 955.00 | 3.78 | 3.60 | 4.30 | -34.72 | -90.18% | 1,132 | 63 | 18.03% |
| GOOG170728C00957500 | 2017-07-25 3:34PM EDT | 957.50 | 3.30 | 2.60 | 3.70 | -26.60 | -88.96% | 395 | 66 | 18.97% |
| GOOG170728C00960000 | 2017-07-25 3:59PM EDT | 960.00 | 2.30 | 2.20 | 2.50 | -31.10 | -93.11% | 2,211 | 628 | 17.50% |
| GOOG170728C00962500 | 2017-07-25 3:59PM EDT | 962.50 | 1.75 | 1.35 | 2.30 | -29.25 | -94.35% | 998 | 110 | 19.03% |
| GOOG170728C00965000 | 2017-07-25 3:59PM EDT | 965.00 | 1.30 | 1.20 | 1.55 | -27.82 | -95.54% | 1,444 | 417 | 18.10% |
| GOOG170728C00967500 | 2017-07-25 3:48PM EDT | 967.50 | 0.91 | 0.75 | 1.10 | -23.99 | -96.35% | 335 | 44 | 17.84% |
| GOOG170728C00970000 | 2017-07-25 3:59PM EDT | 970.00 | 0.77 | 0.50 | 0.95 | -25.73 | -97.09% | 1,485 | 481 | 18.75% |
| GOOG170728C00972500 | 2017-07-25 3:59PM EDT | 972.50 | 0.55 | 0.50 | 0.75 | -24.45 | -97.80% | 647 | 237 | 19.14% |
| GOOG170728C00975000 | 2017-07-25 3:55PM EDT | 975.00 | 0.50 | 0.25 | 0.65 | -23.10 | -97.88% | 1,363 | 480 | 19.98% |
| GOOG170728C00977500 | 2017-07-25 3:42PM EDT | 977.50 | 0.40 | 0.10 | 0.70 | -21.60 | -98.18% | 167 | 289 | 21.89% |
| GOOG170728C00980000 | 2017-07-25 3:59PM EDT | 980.00 | 0.40 | 0.20 | 0.50 | -20.39 | -98.08% | 1,000 | 1,607 | 21.66% |
| 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 | 0.10 | 0.30 | -17.47 | -98.31% | 325 | 904 | 22.12% |
| GOOG170728C00987500 | 2017-07-25 3:24PM EDT | 987.50 | 0.18 | 0.10 | 0.35 | -16.82 | -98.94% | 81 | 153 | 24.07% |
| GOOG170728C00990000 | 2017-07-25 3:53PM EDT | 990.00 | 0.21 | 0.20 | 0.25 | -15.29 | -98.65% | 476 | 1,843 | 23.88% |
| GOOG170728C00992500 | 2017-07-25 1:44PM EDT | 992.50 | 0.25 | 0.10 | 0.30 | -15.25 | -98.39% | 85 | 219 | 25.90% |
| GOOG170728C00995000 | 2017-07-25 3:31PM EDT | 995.00 | 0.20 | 0.15 | 0.25 | -13.46 | -98.54% | 113 | 172 | 26.32% |
| GOOG170728C00997500 | 2017-07-25 3:35PM EDT | 997.50 | 0.19 | 0.10 | 0.25 | -12.89 | -98.55% | 39 | 78 | 27.49% |
| GOOG170728C01000000 | 2017-07-25 3:56PM EDT | 1,000.00 | 0.70 | 0.10 | 0.30 | -11.30 | -94.17% | 944 | 1,416 | 29.59% |
| GOOG170728C01002500 | 2017-07-25 3:43PM EDT | 1,002.50 | 0.20 | 0.10 | 0.25 | -10.80 | -98.18% | 30 | 95 | 29.88% |
| GOOG170728C01005000 | 2017-07-25 2:46PM EDT | 1,005.00 | 0.16 | 0.10 | 0.20 | -10.14 | -98.45% | 191 | 350 | 29.98% |
| GOOG170728C01007500 | 2017-07-25 3:11PM EDT | 1,007.50 | 0.15 | 0.10 | 0.20 | -8.67 | -98.30% | 71 | 113 | 31.10% |
| GOOG170728C01010000 | 2017-07-25 3:26PM EDT | 1,010.00 | 0.10 | 0.10 | 0.15 | -8.20 | -98.80% | 353 | 563 | 30.91% |
| GOOG170728C01012500 | 2017-07-25 2:55PM EDT | 1,012.50 | 0.11 | 0.05 | 0.20 | -7.32 | -98.52% | 60 | 189 | 33.30% |
| GOOG170728C01015000 | 2017-07-25 3:47PM EDT | 1,015.00 | 0.10 | 0.05 | 0.10 | -6.70 | -98.53% | 100 | 170 | 31.30% |
| GOOG170728C01017500 | 2017-07-25 3:11PM EDT | 1,017.50 | 0.13 | 0.05 | 0.20 | -5.72 | -97.78% | 33 | 131 | 35.50% |
| GOOG170728C01020000 | 2017-07-25 3:31PM EDT | 1,020.00 | 0.09 | 0.05 | 0.15 | -5.71 | -98.45% | 150 | 346 | 35.16% |
| GOOG170728C01022500 | 2017-07-25 2:55PM EDT | 1,022.50 | 0.09 | 0.05 | 0.15 | -4.71 | -98.12% | 107 | 211 | 36.23% |
| GOOG170728C01025000 | 2017-07-25 3:59PM EDT | 1,025.00 | 0.09 | 0.05 | 0.15 | -4.23 | -97.92% | 133 | 407 | 37.21% |
| GOOG170728C01027500 | 2017-07-25 2:31PM EDT | 1,027.50 | 0.09 | 0.05 | 0.15 | -4.31 | -97.95% | 40 | 129 | 38.28% |
| GOOG170728C01030000 | 2017-07-25 3:59PM EDT | 1,030.00 | 0.11 | 0.05 | 0.15 | -3.38 | -96.85% | 195 | 418 | 39.31% |
| GOOG170728C01032500 | 2017-07-25 2:29PM EDT | 1,032.50 | 0.06 | 0.05 | 0.15 | -3.64 | -98.38% | 16 | 221 | 40.33% |
| GOOG170728C01035000 | 2017-07-25 3:13PM EDT | 1,035.00 | 0.05 | 0.00 | 0.10 | -2.65 | -98.15% | 154 | 301 | 39.26% |
| GOOG170728C01037500 | 2017-07-25 12:47PM EDT | 1,037.50 | 0.05 | 0.00 | 0.10 | -2.50 | -98.04% | 60 | 76 | 40.23% |
| GOOG170728C01040000 | 2017-07-25 3:13PM EDT | 1,040.00 | 0.08 | 0.00 | 0.10 | -1.94 | -96.04% | 179 | 243 | 41.21% |
| GOOG170728C01042500 | 2017-07-25 1:50PM EDT | 1,042.50 | 0.07 | 0.00 | 0.10 | -1.73 | -96.11% | 12 | 39 | 42.19% |
| GOOG170728C01045000 | 2017-07-25 3:15PM EDT | 1,045.00 | 0.05 | 0.00 | 0.10 | -1.59 | -96.95% | 29 | 99 | 43.16% |
| GOOG170728C01047500 | 2017-07-25 10:34AM EDT | 1,047.50 | 0.05 | 0.00 | 0.10 | -1.30 | -96.30% | 50 | 101 | 44.04% |
| GOOG170728C01050000 | 2017-07-25 2:57PM EDT | 1,050.00 | 0.07 | 0.00 | 0.10 | -1.19 | -94.44% | 94 | 498 | 45.02% |
| GOOG170728C01052500 | 2017-07-25 11:05AM EDT | 1,052.50 | 0.04 | 0.00 | 0.10 | -0.96 | -96.00% | 28 | 81 | 46.00% |
| GOOG170728C01055000 | 2017-07-25 9:58AM EDT | 1,055.00 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 16 | 24 | 43.36% |
| GOOG170728C01057500 | 2017-07-25 10:36PM EDT | 1,057.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 20 | 44.34% |
| GOOG170728C01060000 | 2017-07-25 3:49PM EDT | 1,060.00 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 60 | 138 | 45.12% |
| GOOG170728C01062500 | 2017-07-25 9:32AM EDT | 1,062.50 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 4 | 19 | 46.09% |
| GOOG170728C01065000 | 2017-07-25 10:36PM EDT | 1,065.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 46.88% |
| GOOG170728C01067500 | 2017-07-25 10:36PM EDT | 1,067.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 47.85% |
| GOOG170728C01070000 | 2017-07-25 2:39PM EDT | 1,070.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 24 | 169 | 48.63% |
| GOOG170728C01072500 | 2017-07-25 9:30AM EDT | 1,072.50 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 3 | 27 | 49.41% |
| GOOG170728C01075000 | 2017-07-25 9:36AM EDT | 1,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 50.39% |
| GOOG170728C01077500 | 2017-07-25 10:36PM EDT | 1,077.50 | 0.32 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 51.17% |
| GOOG170728C01080000 | 2017-07-24 3:59PM EDT | 1,080.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 82 | 159 | 51.95% |
| GOOG170728C01082500 | 2017-07-25 10:36PM EDT | 1,082.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.93% |
| GOOG170728C01085000 | 2017-07-25 10:36PM EDT | 1,085.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 50.39% |
| GOOG170728C01090000 | 2017-07-24 3:55PM EDT | 1,090.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 51.95% |
| GOOG170728C01100000 | 2017-07-25 11:24AM EDT | 1,100.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 8 | 58 | 55.08% |
| GOOG170728C01110000 | 2017-07-24 3:55PM EDT | 1,110.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 155 | 150 | 57.81% |
| GOOG170728C01115000 | 2017-07-25 10:36PM EDT | 1,115.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 59.38% |
| 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 | 0.05 | 0.00 | - | 10 | 12 | 67.19% |
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 | 82.81% |
| 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 | 0.05 | 0.00 | - | 4 | 6 | 69.53% |
| GOOG170728P00800000 | 2017-07-24 3:20PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 58 | 64.84% |
| GOOG170728P00810000 | 2017-07-25 10:14AM EDT | 810.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 85 | 60.55% |
| GOOG170728P00820000 | 2017-07-25 12:39PM EDT | 820.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 126 | 56.25% |
| GOOG170728P00825000 | 2017-07-25 10:38PM EDT | 825.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 54.30% |
| GOOG170728P00830000 | 2017-07-24 11:38AM EDT | 830.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 94 | 51.95% |
| GOOG170728P00840000 | 2017-07-24 1:01PM EDT | 840.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 112 | 51.37% |
| GOOG170728P00847500 | 2017-07-25 10:38PM EDT | 847.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 48.05% |
| GOOG170728P00850000 | 2017-07-25 1:24PM EDT | 850.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 85 | 46.88% |
| GOOG170728P00852500 | 2017-07-25 10:38PM EDT | 852.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 58 | 45.70% |
| GOOG170728P00855000 | 2017-07-25 3:47PM EDT | 855.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 60 | 24 | 44.73% |
| 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 | 0.05 | -0.11 | -73.33% | 3 | 259 | 42.38% |
| GOOG170728P00862500 | 2017-07-25 10:38PM EDT | 862.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 53.13% |
| GOOG170728P00865000 | 2017-07-25 10:38PM EDT | 865.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 51.81% |
| GOOG170728P00867500 | 2017-07-24 2:22PM EDT | 867.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 12 | 50.44% |
| GOOG170728P00870000 | 2017-07-25 3:47PM EDT | 870.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 181 | 454 | 41.21% |
| GOOG170728P00872500 | 2017-07-24 3:28PM EDT | 872.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 49 | 124 | 42.19% |
| GOOG170728P00875000 | 2017-07-25 9:30AM EDT | 875.00 | 0.10 | 0.00 | 0.40 | -0.20 | -66.67% | 1 | 35 | 47.41% |
| GOOG170728P00877500 | 2017-07-25 11:09AM EDT | 877.50 | 0.07 | 0.00 | 0.20 | -0.32 | -82.05% | 20 | 39 | 41.36% |
| GOOG170728P00880000 | 2017-07-25 3:37PM EDT | 880.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 111 | 208 | 38.48% |
| GOOG170728P00882500 | 2017-07-25 3:11PM EDT | 882.50 | 0.10 | 0.05 | 0.35 | -0.55 | -84.62% | 1 | 29 | 42.33% |
| GOOG170728P00885000 | 2017-07-25 9:59AM EDT | 885.00 | 0.13 | 0.05 | 0.40 | -0.27 | -67.50% | 8 | 96 | 41.90% |
| GOOG170728P00887500 | 2017-07-25 1:00PM EDT | 887.50 | 0.15 | 0.05 | 0.25 | -0.52 | -77.61% | 27 | 54 | 37.53% |
| GOOG170728P00890000 | 2017-07-25 2:54PM EDT | 890.00 | 0.07 | 0.05 | 0.25 | -0.28 | -80.00% | 72 | 330 | 36.23% |
| GOOG170728P00892500 | 2017-07-24 3:11PM EDT | 892.50 | 0.70 | 0.05 | 0.25 | 0.00 | - | 34 | 30 | 34.91% |
| GOOG170728P00895000 | 2017-07-25 1:29PM EDT | 895.00 | 0.15 | 0.05 | 0.15 | -0.45 | -75.00% | 89 | 83 | 31.10% |
| GOOG170728P00897500 | 2017-07-25 3:48PM EDT | 897.50 | 0.15 | 0.05 | 0.25 | -0.50 | -76.92% | 37 | 392 | 32.28% |
| GOOG170728P00900000 | 2017-07-25 3:58PM EDT | 900.00 | 0.10 | 0.10 | 0.20 | -0.69 | -87.34% | 296 | 1,354 | 29.88% |
| GOOG170728P00902500 | 2017-07-25 12:50PM EDT | 902.50 | 0.20 | 0.05 | 0.25 | -0.86 | -81.13% | 88 | 150 | 29.64% |
| GOOG170728P00905000 | 2017-07-25 3:14PM EDT | 905.00 | 0.14 | 0.05 | 0.20 | -0.86 | -86.00% | 105 | 184 | 27.30% |
| GOOG170728P00907500 | 2017-07-25 3:58PM EDT | 907.50 | 0.15 | 0.05 | 0.25 | -0.75 | -83.33% | 39 | 162 | 26.98% |
| GOOG170728P00910000 | 2017-07-25 2:58PM EDT | 910.00 | 0.17 | 0.15 | 0.20 | -1.13 | -86.92% | 144 | 405 | 24.71% |
| GOOG170728P00912500 | 2017-07-25 3:59PM EDT | 912.50 | 0.20 | 0.00 | 0.35 | -1.23 | -86.01% | 137 | 177 | 25.81% |
| GOOG170728P00915000 | 2017-07-25 3:58PM EDT | 915.00 | 0.30 | 0.20 | 0.40 | -1.30 | -81.25% | 463 | 175 | 25.03% |
| GOOG170728P00917500 | 2017-07-25 12:18PM EDT | 917.50 | 0.40 | 0.10 | 0.40 | -1.10 | -73.33% | 88 | 141 | 23.58% |
| GOOG170728P00920000 | 2017-07-25 3:58PM EDT | 920.00 | 0.40 | 0.20 | 0.50 | -1.60 | -80.00% | 290 | 494 | 23.19% |
| GOOG170728P00922500 | 2017-07-25 3:59PM EDT | 922.50 | 0.45 | 0.40 | 0.60 | -1.67 | -78.77% | 188 | 330 | 22.58% |
| GOOG170728P00925000 | 2017-07-25 3:44PM EDT | 925.00 | 0.60 | 0.15 | 0.70 | -2.03 | -77.19% | 639 | 379 | 21.80% |
| GOOG170728P00927500 | 2017-07-25 3:59PM EDT | 927.50 | 0.64 | 0.25 | 0.85 | -2.56 | -80.00% | 148 | 169 | 21.22% |
| GOOG170728P00930000 | 2017-07-25 3:59PM EDT | 930.00 | 0.86 | 0.75 | 1.05 | -2.54 | -74.71% | 805 | 505 | 20.73% |
| GOOG170728P00932500 | 2017-07-25 3:59PM EDT | 932.50 | 1.15 | 0.65 | 1.35 | -2.61 | -69.41% | 257 | 153 | 20.50% |
| GOOG170728P00935000 | 2017-07-25 3:59PM EDT | 935.00 | 1.44 | 1.00 | 1.65 | -2.49 | -63.36% | 512 | 363 | 19.96% |
| GOOG170728P00937500 | 2017-07-25 3:47PM EDT | 937.50 | 2.23 | 1.65 | 2.00 | -2.68 | -54.58% | 182 | 199 | 19.35% |
| GOOG170728P00940000 | 2017-07-25 3:59PM EDT | 940.00 | 2.32 | 2.15 | 2.75 | -2.78 | -54.51% | 1,646 | 1,122 | 19.90% |
| GOOG170728P00942500 | 2017-07-25 3:59PM EDT | 942.50 | 2.95 | 2.75 | 3.10 | -2.59 | -46.75% | 189 | 218 | 18.63% |
| GOOG170728P00945000 | 2017-07-25 3:59PM EDT | 945.00 | 3.72 | 3.00 | 3.90 | -2.38 | -39.02% | 936 | 534 | 18.51% |
| GOOG170728P00947500 | 2017-07-25 3:58PM EDT | 947.50 | 4.90 | 3.80 | 4.80 | -2.10 | -30.00% | 227 | 249 | 18.27% |
| GOOG170728P00950000 | 2017-07-25 3:59PM EDT | 950.00 | 5.53 | 5.10 | 5.90 | -1.70 | -23.51% | 1,564 | 481 | 18.16% |
| GOOG170728P00952500 | 2017-07-25 3:45PM EDT | 952.50 | 7.80 | 6.00 | 7.10 | -0.47 | -5.68% | 209 | 367 | 17.90% |
| GOOG170728P00955000 | 2017-07-25 3:59PM EDT | 955.00 | 8.66 | 7.20 | 8.50 | -0.55 | -5.97% | 392 | 890 | 17.73% |
| GOOG170728P00957500 | 2017-07-25 3:24PM EDT | 957.50 | 11.12 | 8.80 | 10.80 | 1.02 | 10.10% | 240 | 272 | 19.92% |
| GOOG170728P00960000 | 2017-07-25 3:49PM EDT | 960.00 | 13.00 | 10.40 | 12.70 | 2.25 | 20.93% | 455 | 1,769 | 20.56% |
| GOOG170728P00962500 | 2017-07-25 3:01PM EDT | 962.50 | 12.34 | 12.00 | 14.80 | 0.58 | 4.93% | 66 | 217 | 21.57% |
| GOOG170728P00965000 | 2017-07-25 3:46PM EDT | 965.00 | 16.86 | 15.20 | 17.00 | 4.47 | 36.08% | 109 | 514 | 22.71% |
| GOOG170728P00967500 | 2017-07-25 11:30AM EDT | 967.50 | 18.90 | 16.00 | 19.30 | 4.79 | 33.95% | 24 | 149 | 24.06% |
| GOOG170728P00970000 | 2017-07-25 3:49PM EDT | 970.00 | 22.00 | 19.20 | 21.70 | 8.10 | 58.27% | 176 | 855 | 25.68% |
| GOOG170728P00972500 | 2017-07-25 3:51PM EDT | 972.50 | 22.70 | 21.00 | 24.20 | 6.69 | 41.79% | 109 | 260 | 27.65% |
| GOOG170728P00975000 | 2017-07-25 3:14PM EDT | 975.00 | 24.92 | 23.50 | 26.60 | 8.92 | 55.75% | 136 | 270 | 29.11% |
| GOOG170728P00977500 | 2017-07-25 2:32PM EDT | 977.50 | 25.20 | 25.80 | 29.20 | 7.00 | 38.46% | 23 | 63 | 31.45% |
| GOOG170728P00980000 | 2017-07-25 3:59PM EDT | 980.00 | 30.76 | 28.20 | 31.70 | 11.90 | 63.10% | 106 | 184 | 33.29% |
| GOOG170728P00982500 | 2017-07-25 10:38PM EDT | 982.50 | 31.57 | 30.70 | 34.20 | 0.00 | - | 33 | 50 | 35.10% |
| GOOG170728P00985000 | 2017-07-25 3:29PM EDT | 985.00 | 35.58 | 33.40 | 36.70 | 14.11 | 65.72% | 33 | 60 | 36.88% |
| GOOG170728P00987500 | 2017-07-25 10:38PM EDT | 987.50 | 20.91 | 35.60 | 39.30 | 0.00 | - | 1 | 1 | 39.14% |
| GOOG170728P00990000 | 2017-07-25 3:59PM EDT | 990.00 | 40.00 | 37.50 | 41.70 | 16.00 | 66.67% | 6 | 51 | 40.36% |
| GOOG170728P00992500 | 2017-07-25 10:38PM EDT | 992.50 | 41.18 | 40.30 | 44.20 | 0.00 | - | 3 | 3 | 42.05% |
| GOOG170728P00995000 | 2017-07-25 10:33AM EDT | 995.00 | 47.37 | 42.70 | 46.80 | 20.20 | 74.35% | 1 | 6 | 44.28% |
| GOOG170728P00997500 | 2017-07-25 10:38PM EDT | 997.50 | 28.33 | 45.20 | 49.20 | 0.00 | - | 9 | 8 | 45.39% |
| GOOG170728P01000000 | 2017-07-25 3:14PM EDT | 1,000.00 | 49.03 | 48.30 | 51.70 | 19.74 | 67.40% | 34 | 132 | 47.03% |
| GOOG170728P01002500 | 2017-07-25 9:44AM EDT | 1,002.50 | 51.50 | 50.50 | 54.20 | 0.50 | 0.98% | 4 | 6 | 48.65% |
| GOOG170728P01005000 | 2017-07-25 10:38PM EDT | 1,005.00 | 53.58 | 53.70 | 56.70 | 0.00 | - | 7 | 15 | 50.24% |
| GOOG170728P01010000 | 2017-07-25 11:47AM EDT | 1,010.00 | 56.60 | 58.10 | 61.70 | 19.30 | 51.74% | 3 | 13 | 53.41% |
| GOOG170728P01012500 | 2017-07-24 11:02AM EDT | 1,012.50 | 44.58 | 60.70 | 64.20 | 0.00 | - | 4 | 5 | 54.96% |
| GOOG170728P01015000 | 2017-07-25 10:38PM EDT | 1,015.00 | 64.01 | 63.20 | 66.70 | 0.00 | - | 7 | 5 | 56.49% |
| GOOG170728P01020000 | 2017-07-25 10:38PM EDT | 1,020.00 | 44.00 | 68.30 | 71.70 | 0.00 | - | 20 | 10 | 59.53% |
| GOOG170728P01025000 | 2017-07-25 10:38PM EDT | 1,025.00 | 72.14 | 73.30 | 76.70 | 0.00 | - | 2 | 2 | 62.52% |
| GOOG170728P01030000 | 2017-07-25 10:38PM EDT | 1,030.00 | 75.00 | 78.40 | 81.70 | 0.00 | - | 3 | 7 | 50.73% |
| 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 | 98.50 | 101.70 | 0.00 | - | 2 | 0 | 61.08% |
| 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% |
