| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190222C00710000 | 2019-02-15 11:52PM EST | 710.00 | 399.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190222C00840000 | 2019-01-07 11:09AM EST | 840.00 | 222.83 | 269.00 | 278.40 | 0.00 | - | 19 | 19 | 92.58% |
| GOOG190222C00860000 | 2019-01-07 11:09AM EST | 860.00 | 203.86 | 249.00 | 258.40 | 0.00 | - | 19 | 19 | 85.55% |
| GOOG190222C00870000 | 2019-01-09 9:30AM EST | 870.00 | 217.30 | 239.00 | 248.40 | 0.00 | - | 1 | 1 | 82.03% |
| GOOG190222C00900000 | 2019-02-15 11:52PM EST | 900.00 | 213.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG190222C01000000 | 2019-02-14 3:39PM EST | 1,000.00 | 123.98 | 109.30 | 119.00 | 0.00 | - | 5 | 4 | 51.69% |
| GOOG190222C01005000 | 2019-02-14 3:39PM EST | 1,005.00 | 119.03 | 104.00 | 113.70 | 0.00 | - | 5 | 2 | 81.60% |
| GOOG190222C01010000 | 2019-02-14 3:28PM EST | 1,010.00 | 113.00 | 101.60 | 105.90 | 0.00 | - | 1 | 3 | 63.75% |
| GOOG190222C01020000 | 2019-02-15 3:58PM EST | 1,020.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190222C01022500 | 2019-01-28 9:30AM EST | 1,022.50 | 74.10 | 86.80 | 94.50 | 0.00 | - | 4 | 4 | 63.57% |
| GOOG190222C01025000 | 2019-01-31 2:56PM EST | 1,025.00 | 100.00 | 84.30 | 92.20 | 0.00 | - | 1 | 1 | 63.21% |
| GOOG190222C01027500 | 2019-02-11 3:33PM EST | 1,027.50 | 69.50 | 81.80 | 89.70 | 0.00 | - | 2 | 2 | 61.84% |
| GOOG190222C01030000 | 2019-02-12 3:45PM EST | 1,030.00 | 93.70 | 79.80 | 87.20 | 0.00 | - | 6 | 2 | 60.47% |
| GOOG190222C01032500 | 2019-01-30 9:41AM EST | 1,032.50 | 59.30 | 76.90 | 84.70 | 0.00 | - | 1 | 2 | 59.09% |
| GOOG190222C01035000 | 2019-01-22 3:07PM EST | 1,035.00 | 57.06 | 74.40 | 82.30 | 0.00 | - | 10 | 7 | 58.18% |
| GOOG190222C01037500 | 2019-01-07 10:22AM EST | 1,037.50 | 60.20 | 72.40 | 79.80 | 0.00 | - | 1 | 1 | 56.80% |
| GOOG190222C01040000 | 2019-02-15 1:23PM EST | 1,040.00 | 77.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190222C01045000 | 2019-01-28 1:28PM EST | 1,045.00 | 52.90 | 64.60 | 72.40 | 0.00 | - | 2 | 11 | 53.04% |
| GOOG190222C01047500 | 2019-02-07 3:44PM EST | 1,047.50 | 55.10 | 62.90 | 71.10 | 0.00 | - | 1 | 2 | 56.41% |
| GOOG190222C01050000 | 2019-02-08 12:24PM EST | 1,050.00 | 50.10 | 59.70 | 67.50 | 0.00 | - | 1 | 32 | 50.62% |
| GOOG190222C01052500 | 2019-02-12 12:26PM EST | 1,052.50 | 70.10 | 57.50 | 65.10 | 0.00 | - | 4 | 5 | 49.59% |
| GOOG190222C01055000 | 2019-01-30 2:21PM EST | 1,055.00 | 51.54 | 55.20 | 62.60 | 0.00 | - | 4 | 6 | 48.15% |
| GOOG190222C01057500 | 2019-01-25 12:46PM EST | 1,057.50 | 55.50 | 53.20 | 60.20 | 0.00 | - | 2 | 0 | 47.08% |
| GOOG190222C01060000 | 2019-02-15 3:46PM EST | 1,060.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG190222C01062500 | 2019-02-14 1:50PM EST | 1,062.50 | 65.15 | 48.20 | 55.40 | 0.00 | - | 2 | 9 | 44.87% |
| GOOG190222C01065000 | 2019-02-01 2:47PM EST | 1,065.00 | 64.13 | 48.50 | 53.00 | 0.00 | - | 1 | 8 | 43.73% |
| GOOG190222C01067500 | 2019-02-01 2:47PM EST | 1,067.50 | 62.32 | 44.10 | 50.70 | 0.00 | - | 1 | 1 | 42.91% |
| GOOG190222C01070000 | 2019-02-15 3:47PM EST | 1,070.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190222C01072500 | 2019-02-13 10:27AM EST | 1,072.50 | 61.28 | 41.50 | 46.00 | 0.00 | - | 10 | 11 | 40.80% |
| GOOG190222C01075000 | 2019-01-23 10:11AM EST | 1,075.00 | 38.50 | 39.60 | 43.70 | 0.00 | - | 1 | 40 | 39.85% |
| GOOG190222C01077500 | 2019-02-08 10:34AM EST | 1,077.50 | 31.30 | 37.30 | 41.30 | 0.00 | - | 1 | 3 | 38.55% |
| GOOG190222C01080000 | 2019-02-14 3:35PM EST | 1,080.00 | 45.45 | 35.10 | 39.10 | 0.00 | - | 1 | 11 | 37.81% |
| GOOG190222C01082500 | 2019-02-13 10:10AM EST | 1,082.50 | 51.49 | 32.90 | 36.90 | 0.00 | - | 1 | 3 | 37.00% |
| GOOG190222C01085000 | 2019-02-14 9:37AM EST | 1,085.00 | 33.45 | 30.30 | 34.80 | 0.00 | - | 1 | 13 | 36.40% |
| GOOG190222C01087500 | 2019-02-15 3:30PM EST | 1,087.50 | 28.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG190222C01090000 | 2019-02-15 3:18PM EST | 1,090.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG190222C01092500 | 2019-02-15 3:55PM EST | 1,092.50 | 24.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG190222C01095000 | 2019-02-15 11:17AM EST | 1,095.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190222C01097500 | 2019-02-15 3:19PM EST | 1,097.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG190222C01100000 | 2019-02-15 3:53PM EST | 1,100.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GOOG190222C01102500 | 2019-02-15 3:26PM EST | 1,102.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG190222C01105000 | 2019-02-15 3:54PM EST | 1,105.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG190222C01107500 | 2019-02-15 11:17AM EST | 1,107.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190222C01110000 | 2019-02-15 3:59PM EST | 1,110.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| GOOG190222C01112500 | 2019-02-15 3:58PM EST | 1,112.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| GOOG190222C01115000 | 2019-02-15 3:59PM EST | 1,115.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.39% |
| GOOG190222C01117500 | 2019-02-15 3:59PM EST | 1,117.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| GOOG190222C01120000 | 2019-02-15 3:59PM EST | 1,120.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 1.56% |
| GOOG190222C01122500 | 2019-02-15 3:50PM EST | 1,122.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| GOOG190222C01125000 | 2019-02-15 3:59PM EST | 1,125.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| GOOG190222C01127500 | 2019-02-15 3:55PM EST | 1,127.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| GOOG190222C01130000 | 2019-02-15 3:58PM EST | 1,130.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| GOOG190222C01132500 | 2019-02-15 3:04PM EST | 1,132.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| GOOG190222C01135000 | 2019-02-15 3:59PM EST | 1,135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| GOOG190222C01137500 | 2019-02-15 3:43PM EST | 1,137.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GOOG190222C01140000 | 2019-02-15 3:59PM EST | 1,140.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| GOOG190222C01142500 | 2019-02-15 3:42PM EST | 1,142.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG190222C01145000 | 2019-02-15 3:56PM EST | 1,145.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GOOG190222C01147500 | 2019-02-15 3:42PM EST | 1,147.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG190222C01150000 | 2019-02-15 3:52PM EST | 1,150.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| GOOG190222C01152500 | 2019-02-15 3:42PM EST | 1,152.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOG190222C01155000 | 2019-02-15 2:57PM EST | 1,155.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOG190222C01157500 | 2019-02-15 3:48PM EST | 1,157.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| GOOG190222C01160000 | 2019-02-15 3:47PM EST | 1,160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,406 | 0 | 6.25% |
| GOOG190222C01162500 | 2019-02-15 2:29PM EST | 1,162.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| GOOG190222C01165000 | 2019-02-15 2:29PM EST | 1,165.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG190222C01167500 | 2019-02-15 3:48PM EST | 1,167.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG190222C01170000 | 2019-02-15 3:27PM EST | 1,170.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| GOOG190222C01172500 | 2019-02-13 10:33AM EST | 1,172.50 | 2.15 | 0.30 | 0.55 | 0.00 | - | 3 | 2 | 28.17% |
| GOOG190222C01175000 | 2019-02-15 1:13PM EST | 1,175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GOOG190222C01177500 | 2019-02-15 11:52PM EST | 1,177.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG190222C01180000 | 2019-02-15 1:00PM EST | 1,180.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG190222C01182500 | 2019-02-15 3:56PM EST | 1,182.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG190222C01185000 | 2019-02-14 3:59PM EST | 1,185.00 | 0.41 | 0.10 | 0.35 | 0.00 | - | 6 | 10 | 30.35% |
| GOOG190222C01190000 | 2019-02-14 12:46PM EST | 1,190.00 | 0.49 | 0.05 | 0.30 | 0.00 | - | 3 | 65 | 31.30% |
| GOOG190222C01192500 | 2019-02-15 3:56PM EST | 1,192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG190222C01200000 | 2019-02-15 3:29PM EST | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| GOOG190222C01210000 | 2019-02-15 11:10AM EST | 1,210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG190222C01220000 | 2019-02-15 12:00PM EST | 1,220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| GOOG190222C01225000 | 2019-02-12 2:10PM EST | 1,225.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 14 | 14 | 40.23% |
| GOOG190222C01230000 | 2019-02-08 2:24PM EST | 1,230.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 18 | 41.70% |
| GOOG190222C01240000 | 2019-02-14 10:58AM EST | 1,240.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 44.63% |
| GOOG190222C01245000 | 2019-02-13 11:27AM EST | 1,245.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 44.43% |
| GOOG190222C01250000 | 2019-02-07 10:43AM EST | 1,250.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 12 | 36 | 45.80% |
| GOOG190222C01260000 | 2019-02-15 3:44PM EST | 1,260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG190222C01270000 | 2019-02-07 9:56AM EST | 1,270.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 51.27% |
| GOOG190222C01280000 | 2019-02-14 2:49PM EST | 1,280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG190222C01290000 | 2019-02-06 10:08AM EST | 1,290.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 52.44% |
| GOOG190222C01300000 | 2019-02-07 2:08PM EST | 1,300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 54.88% |
| GOOG190222C01320000 | 2019-02-04 1:44PM EST | 1,320.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 59.67% |
| GOOG190222C01340000 | 2019-02-04 10:23AM EST | 1,340.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 64.45% |
| GOOG190222C01360000 | 2019-02-04 2:37PM EST | 1,360.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 68.95% |
| GOOG190222C01460000 | 2019-02-11 10:15AM EST | 1,460.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 90.43% |
| GOOG190222C01480000 | 2019-02-01 3:55PM EST | 1,480.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 25 | 94.53% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190222P00770000 | 2019-01-18 11:48PM EST | 770.00 | 0.56 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 123.44% |
| GOOG190222P00790000 | 2019-01-18 11:48PM EST | 790.00 | 1.50 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 115.43% |
| GOOG190222P00800000 | 2019-02-13 12:25PM EST | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 19 | 101.56% |
| GOOG190222P00830000 | 2019-02-06 10:00AM EST | 830.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 100.00% |
| GOOG190222P00840000 | 2019-02-01 1:51PM EST | 840.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 96.29% |
| GOOG190222P00850000 | 2019-02-05 11:02AM EST | 850.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 92.58% |
| GOOG190222P00860000 | 2019-01-09 9:30AM EST | 860.00 | 2.95 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 112.60% |
| GOOG190222P00870000 | 2019-01-28 9:42AM EST | 870.00 | 1.30 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 85.35% |
| GOOG190222P00880000 | 2019-01-22 2:52PM EST | 880.00 | 2.25 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 103.76% |
| GOOG190222P00890000 | 2019-02-07 10:49AM EST | 890.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 78.13% |
| GOOG190222P00900000 | 2019-02-04 1:39PM EST | 900.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 7 | 21 | 74.61% |
| GOOG190222P00910000 | 2019-02-06 2:52PM EST | 910.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 175 | 187 | 71.09% |
| GOOG190222P00920000 | 2019-02-04 3:48PM EST | 920.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 33 | 20 | 67.58% |
| GOOG190222P00930000 | 2019-02-05 9:52AM EST | 930.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 13 | 66.02% |
| GOOG190222P00940000 | 2019-02-05 3:34PM EST | 940.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 62.50% |
| GOOG190222P00950000 | 2019-02-12 3:48PM EST | 950.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 58.98% |
| GOOG190222P00955000 | 2019-02-08 10:44AM EST | 955.00 | 0.51 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 57.23% |
| GOOG190222P00960000 | 2019-02-12 3:48PM EST | 960.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 55.47% |
| GOOG190222P00965000 | 2019-02-04 2:34PM EST | 965.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 40 | 30 | 56.25% |
| GOOG190222P00970000 | 2019-02-11 3:58PM EST | 970.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 5 | 8 | 54.39% |
| GOOG190222P00972500 | 2019-02-15 11:54PM EST | 972.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190222P00975000 | 2019-02-15 9:44AM EST | 975.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190222P00980000 | 2019-02-15 1:04PM EST | 980.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG190222P00985000 | 2019-02-07 2:10PM EST | 985.00 | 1.18 | 0.05 | 0.30 | 0.00 | - | 2 | 140 | 50.00% |
| GOOG190222P00990000 | 2019-02-15 10:32AM EST | 990.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG190222P00995000 | 2019-02-15 10:19AM EST | 995.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG190222P00997500 | 2019-02-15 12:12PM EST | 997.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG190222P01000000 | 2019-02-15 10:26AM EST | 1,000.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG190222P01002500 | 2019-02-07 2:10PM EST | 1,002.50 | 1.87 | 0.05 | 0.35 | 0.00 | - | 2 | 1 | 48.00% |
| GOOG190222P01005000 | 2019-02-15 10:34AM EST | 1,005.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG190222P01007500 | 2019-02-04 3:15PM EST | 1,007.50 | 2.10 | 0.10 | 0.35 | 0.00 | - | 1 | 1 | 46.05% |
| GOOG190222P01010000 | 2019-02-08 1:56PM EST | 1,010.00 | 1.89 | 0.15 | 0.35 | 0.00 | - | 1 | 3 | 45.07% |
| GOOG190222P01015000 | 2019-02-15 3:54PM EST | 1,015.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG190222P01020000 | 2019-02-15 3:57PM EST | 1,020.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG190222P01022500 | 2019-02-07 10:50AM EST | 1,022.50 | 2.61 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 41.02% |
| GOOG190222P01025000 | 2019-02-15 11:35AM EST | 1,025.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG190222P01030000 | 2019-02-15 3:54PM EST | 1,030.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG190222P01032500 | 2019-02-05 1:55PM EST | 1,032.50 | 1.08 | 0.20 | 0.45 | 0.00 | - | 10 | 9 | 37.74% |
| GOOG190222P01035000 | 2019-02-15 3:52PM EST | 1,035.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG190222P01037500 | 2019-02-06 1:14PM EST | 1,037.50 | 1.65 | 0.25 | 0.50 | 0.00 | - | 1 | 3 | 36.35% |
| GOOG190222P01040000 | 2019-02-15 1:59PM EST | 1,040.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG190222P01042500 | 2019-02-15 3:05PM EST | 1,042.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG190222P01045000 | 2019-02-12 11:03AM EST | 1,045.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 7 | 19 | 34.38% |
| GOOG190222P01047500 | 2019-02-15 3:26PM EST | 1,047.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG190222P01050000 | 2019-02-15 3:54PM EST | 1,050.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GOOG190222P01052500 | 2019-02-15 9:31AM EST | 1,052.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG190222P01055000 | 2019-02-15 3:27PM EST | 1,055.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG190222P01057500 | 2019-02-15 3:26PM EST | 1,057.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG190222P01060000 | 2019-02-15 2:47PM EST | 1,060.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GOOG190222P01062500 | 2019-02-15 3:26PM EST | 1,062.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG190222P01065000 | 2019-02-15 3:28PM EST | 1,065.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG190222P01067500 | 2019-02-15 12:05PM EST | 1,067.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG190222P01070000 | 2019-02-15 3:38PM EST | 1,070.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG190222P01072500 | 2019-02-14 1:52PM EST | 1,072.50 | 1.30 | 1.40 | 1.70 | 0.00 | - | 1 | 6 | 28.94% |
| GOOG190222P01075000 | 2019-02-15 3:53PM EST | 1,075.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GOOG190222P01077500 | 2019-02-15 1:17PM EST | 1,077.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG190222P01080000 | 2019-02-15 3:51PM EST | 1,080.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| GOOG190222P01082500 | 2019-02-15 3:51PM EST | 1,082.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GOOG190222P01085000 | 2019-02-15 3:52PM EST | 1,085.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GOOG190222P01087500 | 2019-02-15 3:04PM EST | 1,087.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG190222P01090000 | 2019-02-15 3:59PM EST | 1,090.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| GOOG190222P01092500 | 2019-02-15 3:13PM EST | 1,092.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOG190222P01095000 | 2019-02-15 3:35PM EST | 1,095.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOG190222P01097500 | 2019-02-15 3:32PM EST | 1,097.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GOOG190222P01100000 | 2019-02-15 3:51PM EST | 1,100.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| GOOG190222P01102500 | 2019-02-15 3:51PM EST | 1,102.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| GOOG190222P01105000 | 2019-02-15 3:58PM EST | 1,105.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| GOOG190222P01107500 | 2019-02-15 3:58PM EST | 1,107.50 | 8.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| GOOG190222P01110000 | 2019-02-15 3:59PM EST | 1,110.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| GOOG190222P01112500 | 2019-02-15 3:34PM EST | 1,112.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| GOOG190222P01115000 | 2019-02-15 3:51PM EST | 1,115.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| GOOG190222P01117500 | 2019-02-15 12:52PM EST | 1,117.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG190222P01120000 | 2019-02-15 3:54PM EST | 1,120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| GOOG190222P01122500 | 2019-02-15 3:22PM EST | 1,122.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG190222P01125000 | 2019-02-15 3:58PM EST | 1,125.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG190222P01127500 | 2019-02-15 3:13PM EST | 1,127.50 | 19.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG190222P01130000 | 2019-02-15 3:56PM EST | 1,130.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOG190222P01132500 | 2019-02-15 10:35AM EST | 1,132.50 | 20.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG190222P01135000 | 2019-02-15 3:30PM EST | 1,135.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG190222P01137500 | 2019-02-15 12:33PM EST | 1,137.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG190222P01140000 | 2019-02-15 2:16PM EST | 1,140.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG190222P01142500 | 2019-02-14 3:55PM EST | 1,142.50 | 23.80 | 30.30 | 31.60 | 0.00 | - | 6 | 2 | 25.62% |
| GOOG190222P01145000 | 2019-02-15 11:18AM EST | 1,145.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG190222P01147500 | 2019-02-15 9:35AM EST | 1,147.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG190222P01150000 | 2019-02-15 12:51PM EST | 1,150.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG190222P01152500 | 2019-02-15 2:09PM EST | 1,152.50 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG190222P01155000 | 2019-02-15 9:30AM EST | 1,155.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190222P01160000 | 2019-02-15 3:21PM EST | 1,160.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190222P01165000 | 2019-02-12 3:21PM EST | 1,165.00 | 43.85 | 47.40 | 55.90 | 0.00 | - | 1 | 1 | 44.00% |
| GOOG190222P01170000 | 2019-02-14 1:17PM EST | 1,170.00 | 44.86 | 52.30 | 60.70 | 0.00 | - | 6 | 41 | 45.95% |
| GOOG190222P01175000 | 2019-02-12 10:59AM EST | 1,175.00 | 53.55 | 58.80 | 66.60 | 0.00 | - | 1 | 1 | 51.71% |
| GOOG190222P01180000 | 2019-02-07 11:48AM EST | 1,180.00 | 91.00 | 62.10 | 70.60 | 0.00 | - | 1 | 1 | 50.69% |
| GOOG190222P01190000 | 2019-02-12 9:45AM EST | 1,190.00 | 77.05 | 73.60 | 81.50 | 0.00 | - | 23 | 3 | 59.05% |
| GOOG190222P01200000 | 2019-02-12 10:30AM EST | 1,200.00 | 84.50 | 83.60 | 91.50 | 0.00 | - | 1 | 0 | 63.97% |
| GOOG190222P01210000 | 2019-02-06 3:54PM EST | 1,210.00 | 91.58 | 93.70 | 101.50 | 0.00 | - | 30 | 0 | 68.73% |
| GOOG190222P01220000 | 2019-02-05 9:45AM EST | 1,220.00 | 90.81 | 102.70 | 111.60 | 0.00 | - | 1 | 0 | 73.79% |
| GOOG190222P01230000 | 2019-02-05 9:45AM EST | 1,230.00 | 100.63 | 112.00 | 121.50 | 0.00 | - | 1 | 0 | 77.90% |
| GOOG190222P01240000 | 2019-02-14 9:33AM EST | 1,240.00 | 123.30 | 122.00 | 131.50 | 0.00 | - | 4 | 0 | 82.32% |
| GOOG190222P01640000 | 2019-02-14 9:47AM EST | 1,640.00 | 528.30 | 523.50 | 529.30 | 0.00 | - | 2 | 0 | 120.70% |