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 | 235.62% |
| 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 | 147.80 | 150.80 | 0.00 | - | 10 | 22 | 134.08% |
| 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 | 117.20 | 120.00 | 0.00 | - | 6 | 7 | 95.41% |
| GOOG170728C00850000 | 2017-07-20 12:39PM EDT | 850.00 | 120.81 | 121.70 | 125.00 | 0.00 | - | 1 | 8 | 231.34% |
| GOOG170728C00855000 | 2017-07-21 11:44PM EDT | 855.00 | 115.67 | 116.80 | 120.00 | 0.00 | - | 6 | 0 | 224.85% |
| GOOG170728C00870000 | 2017-07-25 3:23PM EDT | 870.00 | 79.00 | 77.20 | 80.30 | 0.00 | - | 1 | 7 | 71.41% |
| GOOG170728C00872500 | 2017-07-27 10:38AM EDT | 872.50 | 80.80 | 75.00 | 77.30 | 0.00 | - | 3 | 3 | 60.94% |
| GOOG170728C00875000 | 2017-07-21 11:44PM EDT | 875.00 | 96.57 | 97.20 | 100.40 | 0.00 | - | 1 | 1 | 199.49% |
| GOOG170728C00880000 | 2017-07-18 3:56PM EDT | 880.00 | 87.20 | 92.00 | 95.60 | 0.00 | - | 5 | 5 | 192.61% |
| GOOG170728C00890000 | 2017-07-24 3:19PM EDT | 890.00 | 92.52 | 57.30 | 60.30 | 0.00 | - | 10 | 32 | 56.10% |
| GOOG170728C00895000 | 2017-07-24 3:05PM EDT | 895.00 | 86.00 | 52.30 | 55.00 | 0.00 | - | 3 | 1 | 48.39% |
| GOOG170728C00897500 | 2017-07-24 1:01PM EDT | 897.50 | 74.90 | 49.80 | 52.30 | 0.00 | - | 8 | 6 | 43.51% |
| GOOG170728C00900000 | 2017-07-26 3:48PM EDT | 900.00 | 47.70 | 47.30 | 49.70 | 0.00 | - | 1 | 137 | 39.99% |
| GOOG170728C00902500 | 2017-07-11 12:13PM EDT | 902.50 | 37.75 | 56.50 | 60.70 | 0.00 | - | 2 | 6 | 107.83% |
| GOOG170728C00905000 | 2017-07-19 3:27PM EDT | 905.00 | 69.37 | 68.70 | 71.80 | 0.00 | - | 1 | 8 | 163.17% |
| GOOG170728C00907500 | 2017-07-14 3:50PM EDT | 907.50 | 53.07 | 52.50 | 56.50 | 18.17 | 52.06% | 1 | 9 | 105.50% |
| GOOG170728C00910000 | 2017-07-27 9:41AM EDT | 910.00 | 36.90 | 37.60 | 39.90 | -33.18 | -47.35% | 1 | 31 | 35.94% |
| GOOG170728C00912500 | 2017-07-26 2:10PM EDT | 912.50 | 34.93 | 35.10 | 37.40 | 0.00 | - | 3 | 12 | 34.08% |
| GOOG170728C00915000 | 2017-07-25 9:49AM EDT | 915.00 | 35.71 | 32.30 | 35.00 | 0.00 | - | 1 | 24 | 33.37% |
| GOOG170728C00917500 | 2017-07-25 9:49AM EDT | 917.50 | 33.29 | 30.20 | 32.40 | 0.00 | - | 1 | 4 | 30.32% |
| GOOG170728C00920000 | 2017-07-26 1:48PM EDT | 920.00 | 28.00 | 27.70 | 30.10 | 0.00 | - | 25 | 117 | 30.47% |
| GOOG170728C00922500 | 2017-07-27 9:50AM EDT | 922.50 | 24.80 | 25.00 | 27.50 | -0.45 | -1.78% | 1 | 9 | 27.52% |
| GOOG170728C00925000 | 2017-07-27 10:29AM EDT | 925.00 | 23.50 | 22.80 | 25.60 | 0.47 | 2.04% | 4 | 24 | 30.31% |
| GOOG170728C00927500 | 2017-07-26 3:59PM EDT | 927.50 | 20.60 | 20.20 | 22.50 | 0.00 | - | 11 | 29 | 23.51% |
| GOOG170728C00930000 | 2017-07-27 10:31AM EDT | 930.00 | 18.45 | 17.60 | 20.10 | 0.24 | 1.32% | 2 | 185 | 22.27% |
| GOOG170728C00932500 | 2017-07-27 10:31AM EDT | 932.50 | 16.05 | 15.00 | 17.60 | 0.36 | 2.29% | 2 | 25 | 20.14% |
| GOOG170728C00935000 | 2017-07-27 9:56AM EDT | 935.00 | 13.33 | 14.20 | 15.80 | 0.66 | 5.21% | 1 | 62 | 22.22% |
| GOOG170728C00937500 | 2017-07-26 11:53AM EDT | 937.50 | 9.06 | 10.80 | 13.40 | 0.00 | - | 1 | 18 | 20.22% |
| GOOG170728C00940000 | 2017-07-27 10:53AM EDT | 940.00 | 10.20 | 9.20 | 11.00 | 1.20 | 13.33% | 69 | 140 | 18.04% |
| GOOG170728C00942500 | 2017-07-26 3:59PM EDT | 942.50 | 7.00 | 7.10 | 8.60 | 0.00 | - | 94 | 90 | 15.67% |
| GOOG170728C00945000 | 2017-07-27 10:34AM EDT | 945.00 | 6.00 | 5.50 | 5.90 | 1.10 | 22.45% | 302 | 467 | 11.82% |
| GOOG170728C00947500 | 2017-07-27 10:32AM EDT | 947.50 | 3.90 | 4.20 | 4.50 | -0.10 | -2.50% | 243 | 327 | 12.57% |
| GOOG170728C00950000 | 2017-07-27 10:53AM EDT | 950.00 | 2.80 | 2.60 | 2.80 | 0.30 | 12.00% | 271 | 964 | 11.17% |
| GOOG170728C00952500 | 2017-07-27 10:42AM EDT | 952.50 | 1.73 | 1.50 | 2.00 | -0.27 | -13.50% | 98 | 421 | 11.95% |
| GOOG170728C00955000 | 2017-07-27 10:53AM EDT | 955.00 | 1.00 | 0.95 | 1.30 | -0.40 | -28.57% | 391 | 756 | 12.15% |
| GOOG170728C00957500 | 2017-07-27 10:12AM EDT | 957.50 | 0.86 | 0.65 | 0.90 | -0.14 | -14.00% | 261 | 230 | 12.82% |
| GOOG170728C00960000 | 2017-07-27 10:42AM EDT | 960.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 121 | 1,693 | 12.96% |
| GOOG170728C00962500 | 2017-07-27 10:47AM EDT | 962.50 | 0.30 | 0.25 | 0.40 | -0.26 | -46.43% | 101 | 929 | 13.82% |
| GOOG170728C00965000 | 2017-07-27 10:44AM EDT | 965.00 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 43 | 1,342 | 14.70% |
| GOOG170728C00967500 | 2017-07-27 9:59AM EDT | 967.50 | 0.15 | 0.10 | 0.35 | -0.16 | -51.61% | 205 | 482 | 17.04% |
| GOOG170728C00970000 | 2017-07-27 10:34AM EDT | 970.00 | 0.35 | 0.10 | 0.20 | 0.05 | 16.67% | 17 | 1,252 | 16.80% |
| GOOG170728C00972500 | 2017-07-27 10:30AM EDT | 972.50 | 0.15 | 0.10 | 0.35 | -0.05 | -25.00% | 32 | 533 | 20.53% |
| GOOG170728C00975000 | 2017-07-27 10:47AM EDT | 975.00 | 0.05 | 0.05 | 0.20 | -0.18 | -78.26% | 40 | 699 | 19.97% |
| GOOG170728C00977500 | 2017-07-26 3:25PM EDT | 977.50 | 0.10 | 0.10 | 0.35 | -0.30 | -75.00% | 42 | 311 | 23.93% |
| GOOG170728C00980000 | 2017-07-27 10:51AM EDT | 980.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 84 | 1,619 | 20.66% |
| GOOG170728C00982500 | 2017-07-21 3:59PM EDT | 982.50 | 16.50 | 15.60 | 16.70 | 1.10 | 7.14% | 24 | 135 | 104.71% |
| GOOG170728C00985000 | 2017-07-27 10:00AM EDT | 985.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 11 | 869 | 23.44% |
| GOOG170728C00987500 | 2017-07-27 9:37AM EDT | 987.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 4 | 141 | 26.32% |
| GOOG170728C00990000 | 2017-07-27 10:30AM EDT | 990.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 25 | 1,805 | 27.74% |
| GOOG170728C00992500 | 2017-07-27 10:41AM EDT | 992.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 234 | 25.10% |
| GOOG170728C00995000 | 2017-07-27 10:06AM EDT | 995.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 15 | 216 | 26.37% |
| GOOG170728C00997500 | 2017-07-26 1:11PM EDT | 997.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 73 | 31.93% |
| GOOG170728C01000000 | 2017-07-27 10:04AM EDT | 1,000.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 1,353 | 28.81% |
| GOOG170728C01002500 | 2017-07-25 3:43PM EDT | 1,002.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 30 | 89 | 36.13% |
| GOOG170728C01005000 | 2017-07-27 10:06AM EDT | 1,005.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 3 | 211 | 31.25% |
| GOOG170728C01007500 | 2017-07-26 2:22PM EDT | 1,007.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 82 | 37.31% |
| GOOG170728C01010000 | 2017-07-27 9:40AM EDT | 1,010.00 | 0.05 | 0.00 | 0.15 | -0.26 | -83.87% | 4 | 402 | 38.62% |
| GOOG170728C01012500 | 2017-07-26 3:40PM EDT | 1,012.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 158 | 34.77% |
| GOOG170728C01015000 | 2017-07-26 12:57PM EDT | 1,015.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 120 | 35.94% |
| GOOG170728C01017500 | 2017-07-27 10:05AM EDT | 1,017.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 109 | 37.11% |
| GOOG170728C01020000 | 2017-07-27 10:05AM EDT | 1,020.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 12 | 279 | 38.28% |
| GOOG170728C01022500 | 2017-07-26 11:48AM EDT | 1,022.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 176 | 39.45% |
| GOOG170728C01025000 | 2017-07-26 3:04PM EDT | 1,025.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 26 | 323 | 40.63% |
| GOOG170728C01027500 | 2017-07-26 1:59PM EDT | 1,027.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 103 | 41.70% |
| GOOG170728C01030000 | 2017-07-27 9:45AM EDT | 1,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 42.77% |
| GOOG170728C01032500 | 2017-07-26 9:30AM EDT | 1,032.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 43.95% |
| GOOG170728C01035000 | 2017-07-26 12:55PM EDT | 1,035.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 262 | 45.12% |
| GOOG170728C01037500 | 2017-07-25 12:47PM EDT | 1,037.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 59 | 46.09% |
| GOOG170728C01040000 | 2017-07-27 10:34AM EDT | 1,040.00 | 0.04 | 0.00 | 0.05 | 0.03 | 300.00% | 10 | 249 | 47.27% |
| GOOG170728C01042500 | 2017-07-26 2:00PM EDT | 1,042.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 48.44% |
| GOOG170728C01045000 | 2017-07-27 10:34AM EDT | 1,045.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 90 | 49.61% |
| GOOG170728C01047500 | 2017-07-26 2:00PM EDT | 1,047.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 50.59% |
| GOOG170728C01050000 | 2017-07-26 2:50PM EDT | 1,050.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 493 | 51.76% |
| GOOG170728C01052500 | 2017-07-25 11:05AM EDT | 1,052.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 28 | 79 | 52.73% |
| GOOG170728C01055000 | 2017-07-25 9:58AM EDT | 1,055.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 34 | 50.39% |
| GOOG170728C01057500 | 2017-07-27 10:53AM EDT | 1,057.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 51.17% |
| GOOG170728C01060000 | 2017-07-25 3:49PM EDT | 1,060.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 140 | 52.34% |
| GOOG170728C01062500 | 2017-07-25 9:32AM EDT | 1,062.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 53.13% |
| GOOG170728C01065000 | 2017-07-27 10:53AM EDT | 1,065.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 34 | 54.30% |
| GOOG170728C01067500 | 2017-07-27 10:53AM EDT | 1,067.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 55.47% |
| GOOG170728C01070000 | 2017-07-27 9:30AM EDT | 1,070.00 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 1 | 161 | 56.25% |
| GOOG170728C01072500 | 2017-07-25 9:30AM EDT | 1,072.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 57.42% |
| GOOG170728C01075000 | 2017-07-25 9:36AM EDT | 1,075.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 58.20% |
| GOOG170728C01077500 | 2017-07-27 10:53AM EDT | 1,077.50 | 0.32 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 59.38% |
| GOOG170728C01080000 | 2017-07-24 3:59PM EDT | 1,080.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 82 | 159 | 60.16% |
| GOOG170728C01082500 | 2017-07-27 10:53AM EDT | 1,082.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 61.33% |
| GOOG170728C01085000 | 2017-07-27 10:53AM EDT | 1,085.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 62.11% |
| GOOG170728C01090000 | 2017-07-27 9:55AM EDT | 1,090.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 6 | 36 | 64.06% |
| GOOG170728C01100000 | 2017-07-25 11:24AM EDT | 1,100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 52 | 67.97% |
| GOOG170728C01110000 | 2017-07-24 3:55PM EDT | 1,110.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 155 | 150 | 71.88% |
| GOOG170728C01115000 | 2017-07-27 10:53AM EDT | 1,115.00 | 0.57 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 81.64% |
| GOOG170728C01130000 | 2017-06-16 11:47PM EDT | 1,130.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 138.60% |
| GOOG170728C01140000 | 2017-07-24 3:53PM EDT | 1,140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 87.89% |
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 | 0.15 | 0.00 | - | 1 | 7 | 111.33% |
| GOOG170728P00770000 | 2017-07-19 10:45AM EDT | 770.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 6 | 115.82% |
| GOOG170728P00780000 | 2017-07-05 9:30AM EDT | 780.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 142.97% |
| GOOG170728P00790000 | 2017-07-24 10:26AM EDT | 790.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 93.75% |
| GOOG170728P00800000 | 2017-07-24 3:20PM EDT | 800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 58 | 87.89% |
| GOOG170728P00810000 | 2017-07-25 10:14AM EDT | 810.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 87 | 82.03% |
| GOOG170728P00820000 | 2017-07-25 12:39PM EDT | 820.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 126 | 84.28% |
| GOOG170728P00825000 | 2017-07-27 10:55AM EDT | 825.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 73.44% |
| GOOG170728P00830000 | 2017-07-27 10:11AM EDT | 830.00 | 0.09 | 0.00 | 0.20 | -0.07 | -43.75% | 4 | 94 | 72.95% |
| GOOG170728P00840000 | 2017-07-24 1:01PM EDT | 840.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 112 | 65.04% |
| GOOG170728P00847500 | 2017-07-27 10:40AM EDT | 847.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 60.74% |
| GOOG170728P00850000 | 2017-07-25 1:24PM EDT | 850.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 56.64% |
| GOOG170728P00852500 | 2017-07-27 10:55AM EDT | 852.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 58 | 57.91% |
| GOOG170728P00855000 | 2017-07-25 3:47PM EDT | 855.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 60 | 64 | 56.45% |
| GOOG170728P00857500 | 2017-07-21 11:45PM EDT | 857.50 | 0.60 | 0.30 | 0.75 | 0.00 | - | 1 | 0 | 72.12% |
| GOOG170728P00860000 | 2017-07-26 1:21PM EDT | 860.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 25 | 259 | 55.57% |
| GOOG170728P00862500 | 2017-07-27 10:55AM EDT | 862.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 52.34% |
| GOOG170728P00865000 | 2017-07-27 10:40AM EDT | 865.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.88% |
| GOOG170728P00867500 | 2017-07-24 2:22PM EDT | 867.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 53.91% |
| GOOG170728P00870000 | 2017-07-27 10:43AM EDT | 870.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 48 | 380 | 49.81% |
| GOOG170728P00872500 | 2017-07-24 3:28PM EDT | 872.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 49 | 124 | 52.98% |
| GOOG170728P00875000 | 2017-07-26 2:50PM EDT | 875.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 4 | 34 | 51.42% |
| GOOG170728P00877500 | 2017-07-25 11:09AM EDT | 877.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 49 | 49.90% |
| GOOG170728P00880000 | 2017-07-26 11:34AM EDT | 880.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 236 | 46.39% |
| GOOG170728P00882500 | 2017-07-26 3:28PM EDT | 882.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 37 | 46.78% |
| GOOG170728P00885000 | 2017-07-26 3:04PM EDT | 885.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 45.22% |
| GOOG170728P00887500 | 2017-07-25 1:00PM EDT | 887.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 27 | 58 | 43.65% |
| GOOG170728P00890000 | 2017-07-27 10:11AM EDT | 890.00 | 0.14 | 0.00 | 0.25 | 0.07 | 100.00% | 9 | 298 | 43.56% |
| GOOG170728P00892500 | 2017-07-26 2:39PM EDT | 892.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 9 | 30 | 41.90% |
| GOOG170728P00895000 | 2017-07-26 2:50PM EDT | 895.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 17 | 102 | 38.92% |
| GOOG170728P00897500 | 2017-07-27 9:42AM EDT | 897.50 | 0.18 | 0.00 | 0.20 | 0.07 | 63.64% | 30 | 377 | 37.35% |
| GOOG170728P00900000 | 2017-07-27 9:56AM EDT | 900.00 | 0.15 | 0.05 | 0.20 | 0.01 | 7.14% | 6 | 962 | 35.79% |
| GOOG170728P00902500 | 2017-07-27 9:42AM EDT | 902.50 | 0.23 | 0.05 | 0.25 | 0.11 | 91.67% | 30 | 116 | 35.45% |
| GOOG170728P00905000 | 2017-07-26 2:06PM EDT | 905.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 39 | 154 | 34.86% |
| GOOG170728P00907500 | 2017-07-25 3:58PM EDT | 907.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 39 | 151 | 33.20% |
| GOOG170728P00910000 | 2017-07-27 10:46AM EDT | 910.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 6 | 329 | 31.52% |
| GOOG170728P00912500 | 2017-07-26 12:02PM EDT | 912.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 14 | 204 | 28.86% |
| GOOG170728P00915000 | 2017-07-26 2:44PM EDT | 915.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 82 | 547 | 28.13% |
| GOOG170728P00917500 | 2017-07-26 12:05PM EDT | 917.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 4 | 158 | 26.42% |
| GOOG170728P00920000 | 2017-07-27 10:30AM EDT | 920.00 | 0.10 | 0.10 | 0.25 | -0.25 | -71.43% | 120 | 527 | 23.85% |
| GOOG170728P00922500 | 2017-07-27 10:24AM EDT | 922.50 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 7 | 366 | 22.95% |
| GOOG170728P00925000 | 2017-07-27 10:51AM EDT | 925.00 | 0.16 | 0.10 | 0.30 | -0.24 | -60.00% | 133 | 565 | 21.19% |
| GOOG170728P00927500 | 2017-07-26 3:27PM EDT | 927.50 | 0.45 | 0.15 | 0.35 | 0.00 | - | 91 | 210 | 20.04% |
| GOOG170728P00930000 | 2017-07-27 10:48AM EDT | 930.00 | 0.32 | 0.25 | 0.45 | -0.33 | -50.77% | 78 | 699 | 19.29% |
| GOOG170728P00932500 | 2017-07-27 10:05AM EDT | 932.50 | 0.44 | 0.25 | 0.45 | -0.24 | -35.29% | 10 | 309 | 17.33% |
| GOOG170728P00935000 | 2017-07-27 10:53AM EDT | 935.00 | 0.50 | 0.30 | 0.50 | -0.39 | -43.82% | 282 | 622 | 15.77% |
| GOOG170728P00937500 | 2017-07-27 10:53AM EDT | 937.50 | 0.50 | 0.50 | 0.60 | -0.75 | -60.00% | 135 | 364 | 14.44% |
| GOOG170728P00940000 | 2017-07-27 10:24AM EDT | 940.00 | 0.99 | 0.70 | 0.85 | -0.41 | -29.29% | 55 | 1,199 | 13.75% |
| GOOG170728P00942500 | 2017-07-27 10:43AM EDT | 942.50 | 1.24 | 1.05 | 1.25 | -0.87 | -41.23% | 76 | 355 | 13.25% |
| GOOG170728P00945000 | 2017-07-27 10:51AM EDT | 945.00 | 1.65 | 1.50 | 1.75 | -1.65 | -50.00% | 219 | 874 | 12.48% |
| GOOG170728P00947500 | 2017-07-27 10:51AM EDT | 947.50 | 2.25 | 2.25 | 2.65 | -2.06 | -47.80% | 112 | 432 | 12.43% |
| GOOG170728P00950000 | 2017-07-27 10:48AM EDT | 950.00 | 3.93 | 3.60 | 4.00 | -1.50 | -27.62% | 251 | 883 | 13.00% |
| GOOG170728P00952500 | 2017-07-27 10:19AM EDT | 952.50 | 5.37 | 4.30 | 5.30 | -1.54 | -22.29% | 153 | 350 | 12.37% |
| GOOG170728P00955000 | 2017-07-27 10:24AM EDT | 955.00 | 7.80 | 6.70 | 8.30 | -0.97 | -11.06% | 41 | 965 | 17.58% |
| GOOG170728P00957500 | 2017-07-27 10:38AM EDT | 957.50 | 9.50 | 8.80 | 9.90 | -3.00 | -24.00% | 1 | 296 | 16.75% |
| GOOG170728P00960000 | 2017-07-27 10:52AM EDT | 960.00 | 11.85 | 10.70 | 12.80 | -1.65 | -12.22% | 62 | 1,605 | 21.29% |
| GOOG170728P00962500 | 2017-07-27 10:43AM EDT | 962.50 | 14.22 | 13.10 | 15.40 | -3.89 | -21.48% | 1 | 191 | 24.40% |
| GOOG170728P00965000 | 2017-07-27 10:43AM EDT | 965.00 | 16.66 | 15.50 | 17.90 | -1.54 | -8.46% | 15 | 383 | 26.96% |
| GOOG170728P00967500 | 2017-07-26 10:57AM EDT | 967.50 | 21.56 | 18.00 | 20.30 | 0.00 | - | 4 | 145 | 28.92% |
| GOOG170728P00970000 | 2017-07-27 10:40AM EDT | 970.00 | 21.50 | 20.50 | 22.90 | -1.66 | -7.17% | 13 | 762 | 31.84% |
| GOOG170728P00972500 | 2017-07-27 10:19AM EDT | 972.50 | 23.68 | 22.80 | 25.30 | -4.82 | -16.91% | 4 | 180 | 33.63% |
| GOOG170728P00975000 | 2017-07-27 10:49AM EDT | 975.00 | 26.49 | 25.00 | 27.30 | -1.21 | -4.37% | 11 | 173 | 32.85% |
| GOOG170728P00977500 | 2017-07-26 3:40PM EDT | 977.50 | 30.00 | 27.60 | 30.30 | 0.00 | - | 32 | 34 | 38.12% |
| GOOG170728P00980000 | 2017-07-27 10:16AM EDT | 980.00 | 30.80 | 30.10 | 32.90 | -2.20 | -6.67% | 4 | 136 | 40.93% |
| GOOG170728P00982500 | 2017-07-27 10:40AM EDT | 982.50 | 36.50 | 32.20 | 34.80 | 0.00 | - | 3 | 26 | 39.11% |
| GOOG170728P00985000 | 2017-07-25 3:29PM EDT | 985.00 | 35.58 | 35.10 | 37.80 | 0.00 | - | 33 | 48 | 44.58% |
| GOOG170728P00987500 | 2017-07-27 10:40AM EDT | 987.50 | 20.91 | 37.10 | 39.70 | 0.00 | - | 1 | 1 | 42.36% |
| GOOG170728P00990000 | 2017-07-25 3:59PM EDT | 990.00 | 40.00 | 40.30 | 42.90 | 0.00 | - | 6 | 43 | 49.39% |
| GOOG170728P00992500 | 2017-07-27 10:40AM EDT | 992.50 | 41.18 | 42.00 | 45.20 | 0.00 | - | 3 | 3 | 50.02% |
| GOOG170728P00995000 | 2017-07-27 10:36AM EDT | 995.00 | 46.50 | 44.70 | 47.40 | -2.96 | -5.98% | 4 | 6 | 49.73% |
| GOOG170728P00997500 | 2017-07-27 10:40AM EDT | 997.50 | 51.98 | 47.60 | 50.10 | 0.00 | - | 2 | 0 | 53.21% |
| GOOG170728P01000000 | 2017-07-26 10:19AM EDT | 1,000.00 | 50.87 | 50.00 | 52.40 | 0.00 | - | 2 | 37 | 53.54% |
| GOOG170728P01002500 | 2017-07-25 9:44AM EDT | 1,002.50 | 51.50 | 52.40 | 55.30 | 0.00 | - | 4 | 6 | 58.61% |
| GOOG170728P01005000 | 2017-07-27 10:55AM EDT | 1,005.00 | 58.60 | 54.40 | 57.60 | 0.00 | - | 4 | 10 | 58.92% |
| GOOG170728P01010000 | 2017-07-25 11:47AM EDT | 1,010.00 | 56.60 | 59.70 | 62.50 | 0.00 | - | 3 | 8 | 61.77% |
| GOOG170728P01012500 | 2017-07-24 11:02AM EDT | 1,012.50 | 44.58 | 62.20 | 65.10 | 0.00 | - | 4 | 0 | 64.45% |
| GOOG170728P01015000 | 2017-07-27 10:40AM EDT | 1,015.00 | 64.01 | 64.50 | 67.80 | 0.00 | - | 7 | 0 | 67.98% |
| GOOG170728P01020000 | 2017-07-27 10:55AM EDT | 1,020.00 | 70.89 | 69.60 | 72.20 | 0.00 | - | 1 | 0 | 66.04% |
| GOOG170728P01025000 | 2017-07-27 10:55AM EDT | 1,025.00 | 72.14 | 74.60 | 77.20 | 0.00 | - | 2 | 1 | 69.43% |
| GOOG170728P01030000 | 2017-07-27 10:46AM EDT | 1,030.00 | 81.50 | 80.00 | 82.90 | 0.00 | - | 5 | 6 | 63.21% |
| 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 | 100.00 | 102.90 | 0.00 | - | 2 | 0 | 75.00% |
| GOOG170728P01090000 | 2017-06-30 11:52PM EDT | 1,090.00 | 163.00 | 178.00 | 182.40 | 0.00 | - | 2 | 2 | 311.68% |
| GOOG170728P01110000 | 2017-06-30 11:52PM EDT | 1,110.00 | 183.00 | 198.30 | 202.40 | 0.00 | - | 1 | 0 | 330.91% |
