Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alphabet Inc (GOOG)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 180223C00840000 C Feb 23, 2018 840.0 251.60 260.50
GOOG 180223C00845000 C Feb 23, 2018 845.0 246.60 255.50
GOOG 180223C00850000 C Feb 23, 2018 850.0 241.20 250.50
GOOG 180223C00855000 C Feb 23, 2018 855.0 236.60 245.50
GOOG 180223C00860000 C Feb 23, 2018 860.0 231.60 240.50
GOOG 180223C00865000 C Feb 23, 2018 865.0 226.70 235.50
GOOG 180223C00870000 C Feb 23, 2018 870.0 221.70 230.50
GOOG 180223C00875000 C Feb 23, 2018 875.0 216.70 225.50
GOOG 180223C00877500 C Feb 23, 2018 877.5 214.20 223.00
GOOG 180223C00880000 C Feb 23, 2018 880.0 211.70 220.50
GOOG 180223C00882500 C Feb 23, 2018 882.5 209.20 218.00
GOOG 180223C00885000 C Feb 23, 2018 885.0 206.70 215.50
GOOG 180223C00887500 C Feb 23, 2018 887.5 203.70 213.00
GOOG 180223C00890000 C Feb 23, 2018 890.0 201.20 210.50
GOOG 180223C00892500 C Feb 23, 2018 892.5 199.20 208.00
GOOG 180223C00895000 C Feb 23, 2018 895.0 196.70 205.50
GOOG 180223C00897500 C Feb 23, 2018 897.5 194.20 203.00
GOOG 180223C00900000 C Feb 23, 2018 900.0 191.20 200.50
GOOG 180223C00902500 C Feb 23, 2018 902.5 188.80 198.00
GOOG 180223C00905000 C Feb 23, 2018 905.0 186.20 195.50
GOOG 180223C00907500 C Feb 23, 2018 907.5 183.80 193.00
GOOG 180223C00910000 C Feb 23, 2018 910.0 181.70 190.50
GOOG 180223C00912500 C Feb 23, 2018 912.5 179.20 188.00
GOOG 180223C00915000 C Feb 23, 2018 915.0 176.70 185.50
GOOG 180223C00917500 C Feb 23, 2018 917.5 174.20 183.00
GOOG 180223C00920000 C Feb 23, 2018 920.0 172.50 181.00
GOOG 180223C00922500 C Feb 23, 2018 922.5 170.00 178.50
GOOG 180223C00925000 C Feb 23, 2018 925.0 167.40 176.00
GOOG 180223C00927500 C Feb 23, 2018 927.5 164.80 173.50
GOOG 180223C00930000 C Feb 23, 2018 930.0 162.60 171.00
GOOG 180223C00932500 C Feb 23, 2018 932.5 160.00 168.50
GOOG 180223C00935000 C Feb 23, 2018 935.0 157.20 166.00
GOOG 180223C00937500 C Feb 23, 2018 937.5 155.00 163.50
GOOG 180223C00940000 C Feb 23, 2018 940.0 152.50 161.00
GOOG 180223C00942500 C Feb 23, 2018 942.5 150.00 158.50
GOOG 180223C00945000 C Feb 23, 2018 945.0 147.40 156.00
GOOG 180223C00947500 C Feb 23, 2018 947.5 144.80 153.50
GOOG 180223C00950000 C Feb 23, 2018 950.0 142.10 151.00
GOOG 180223C00952500 C Feb 23, 2018 952.5 140.10 148.50
GOOG 180223C00955000 C Feb 23, 2018 955.0 137.20 146.00
GOOG 180223C00957500 C Feb 23, 2018 957.5 134.80 143.50
GOOG 180223C00960000 C Feb 23, 2018 960.0 132.50 141.00
GOOG 180223C00962500 C Feb 23, 2018 962.5 129.80 138.50
GOOG 180223C00965000 C Feb 23, 2018 965.0 126.80 136.00
GOOG 180223C00967500 C Feb 23, 2018 967.5 124.80 133.50
GOOG 180223C00970000 C Feb 23, 2018 970.0 122.30 131.00
GOOG 180223C00972500 C Feb 23, 2018 972.5 119.40 128.50
GOOG 180223C00975000 C Feb 23, 2018 975.0 117.60 126.00
GOOG 180223C00977500 C Feb 23, 2018 977.5 115.00 123.50
GOOG 180223C00980000 C Feb 23, 2018 980.0 112.10 121.00
GOOG 180223C00982500 C Feb 23, 2018 982.5 110.00 118.50
GOOG 180223C00985000 C Feb 23, 2018 985.0 107.90 116.50
GOOG 180223C00987500 C Feb 23, 2018 987.5 105.30 114.00
GOOG 180223C00990000 C Feb 23, 2018 990.0 102.90 111.50
GOOG 180223C00992500 C Feb 23, 2018 992.5 99.80 108.20
GOOG 180223C00995000 C Feb 23, 2018 995.0 97.30 105.60
GOOG 180223C00997500 C Feb 23, 2018 997.5 94.60 103.10
GOOG 180223C01000000 C Feb 23, 2018 1,000.0 94.90 97.60
GOOG 180223C01002500 C Feb 23, 2018 1,002.5 89.90 98.30
GOOG 180223C01005000 C Feb 23, 2018 1,005.0 87.40 95.70
GOOG 180223C01007500 C Feb 23, 2018 1,007.5 85.10 93.20
GOOG 180223C01010000 C Feb 23, 2018 1,010.0 82.60 90.70
GOOG 180223C01012500 C Feb 23, 2018 1,012.5 82.60 85.00
GOOG 180223C01015000 C Feb 23, 2018 1,015.0 77.50 85.80
GOOG 180223C01017500 C Feb 23, 2018 1,017.5 75.00 83.50
GOOG 180223C01020000 C Feb 23, 2018 1,020.0 75.20 77.00
GOOG 180223C01022500 C Feb 23, 2018 1,022.5 70.20 78.40
GOOG 180223C01025000 C Feb 23, 2018 1,025.0 70.30 72.80
GOOG 180223C01027500 C Feb 23, 2018 1,027.5 65.20 73.60
GOOG 180223C01030000 C Feb 23, 2018 1,030.0 64.70 68.90
GOOG 180223C01032500 C Feb 23, 2018 1,032.5 60.30 68.60
GOOG 180223C01035000 C Feb 23, 2018 1,035.0 60.50 62.80
GOOG 180223C01037500 C Feb 23, 2018 1,037.5 55.50 63.90
GOOG 180223C01040000 C Feb 23, 2018 1,040.0 53.00 61.30
GOOG 180223C01042500 C Feb 23, 2018 1,042.5 53.40 55.70
GOOG 180223C01045000 C Feb 23, 2018 1,045.0 48.10 56.50
GOOG 180223C01047500 C Feb 23, 2018 1,047.5 48.70 51.00
GOOG 180223C01050000 C Feb 23, 2018 1,050.0 46.40 47.70
GOOG 180223C01052500 C Feb 23, 2018 1,052.5 44.10 45.40
GOOG 180223C01055000 C Feb 23, 2018 1,055.0 41.80 43.30
GOOG 180223C01057500 C Feb 23, 2018 1,057.5 39.50 40.80
GOOG 180223C01060000 C Feb 23, 2018 1,060.0 37.30 38.80
GOOG 180223C01062500 C Feb 23, 2018 1,062.5 35.10 36.60
GOOG 180223C01065000 C Feb 23, 2018 1,065.0 32.00 37.00
GOOG 180223C01067500 C Feb 23, 2018 1,067.5 30.90 31.90
GOOG 180223C01070000 C Feb 23, 2018 1,070.0 28.90 29.90
GOOG 180223C01072500 C Feb 23, 2018 1,072.5 26.90 27.80
GOOG 180223C01075000 C Feb 23, 2018 1,075.0 24.90 25.80
GOOG 180223C01077500 C Feb 23, 2018 1,077.5 23.10 23.90
GOOG 180223C01080000 C Feb 23, 2018 1,080.0 21.30 22.00
GOOG 180223C01082500 C Feb 23, 2018 1,082.5 19.50 20.20
GOOG 180223C01085000 C Feb 23, 2018 1,085.0 17.80 18.50
GOOG 180223C01087500 C Feb 23, 2018 1,087.5 16.20 16.90
GOOG 180223C01090000 C Feb 23, 2018 1,090.0 14.60 15.30
GOOG 180223C01092500 C Feb 23, 2018 1,092.5 13.20 13.90
GOOG 180223C01095000 C Feb 23, 2018 1,095.0 11.80 12.50
GOOG 180223C01097500 C Feb 23, 2018 1,097.5 10.60 11.20
GOOG 180223C01100000 C Feb 23, 2018 1,100.0 9.40 10.00
GOOG 180223C01102500 C Feb 23, 2018 1,102.5 8.30 8.90
GOOG 180223C01105000 C Feb 23, 2018 1,105.0 7.40 7.90
GOOG 180223C01107500 C Feb 23, 2018 1,107.5 6.40 7.00
GOOG 180223C01110000 C Feb 23, 2018 1,110.0 5.60 6.10
GOOG 180223C01112500 C Feb 23, 2018 1,112.5 4.90 5.30
GOOG 180223C01115000 C Feb 23, 2018 1,115.0 4.30 4.60
GOOG 180223C01117500 C Feb 23, 2018 1,117.5 3.70 4.10
GOOG 180223C01120000 C Feb 23, 2018 1,120.0 3.10 3.50
GOOG 180223C01122500 C Feb 23, 2018 1,122.5 2.75 3.10
GOOG 180223C01125000 C Feb 23, 2018 1,125.0 2.35 2.65
GOOG 180223C01127500 C Feb 23, 2018 1,127.5 2.00 2.30
GOOG 180223C01130000 C Feb 23, 2018 1,130.0 1.70 2.00
GOOG 180223C01132500 C Feb 23, 2018 1,132.5 1.45 1.75
GOOG 180223C01135000 C Feb 23, 2018 1,135.0 1.20 1.50
GOOG 180223C01137500 C Feb 23, 2018 1,137.5 1.05 1.30
GOOG 180223C01140000 C Feb 23, 2018 1,140.0 0.90 1.15
GOOG 180223C01142500 C Feb 23, 2018 1,142.5 0.75 1.00
GOOG 180223C01145000 C Feb 23, 2018 1,145.0 0.65 0.90
GOOG 180223C01147500 C Feb 23, 2018 1,147.5 0.55 0.80
GOOG 180223C01150000 C Feb 23, 2018 1,150.0 0.50 0.70
GOOG 180223C01152500 C Feb 23, 2018 1,152.5 0.25 0.65
GOOG 180223C01155000 C Feb 23, 2018 1,155.0 0.25 0.70
GOOG 180223C01157500 C Feb 23, 2018 1,157.5 0.25 0.60
GOOG 180223C01160000 C Feb 23, 2018 1,160.0 0.15 1.95
GOOG 180223C01162500 C Feb 23, 2018 1,162.5 0.10 1.90
GOOG 180223C01165000 C Feb 23, 2018 1,165.0 0.00 0.45
GOOG 180223C01167500 C Feb 23, 2018 1,167.5 0.10 1.80
GOOG 180223C01170000 C Feb 23, 2018 1,170.0 0.05 0.40
GOOG 180223C01172500 C Feb 23, 2018 1,172.5 0.25 2.25
GOOG 180223C01175000 C Feb 23, 2018 1,175.0 0.00 2.30
GOOG 180223C01177500 C Feb 23, 2018 1,177.5 0.05 2.30
GOOG 180223C01180000 C Feb 23, 2018 1,180.0 0.00 0.35
GOOG 180223C01182500 C Feb 23, 2018 1,182.5 0.00 2.25
GOOG 180223C01185000 C Feb 23, 2018 1,185.0 0.00 2.20
GOOG 180223C01187500 C Feb 23, 2018 1,187.5 0.00 2.20
GOOG 180223C01190000 C Feb 23, 2018 1,190.0 0.00 2.25
GOOG 180223C01192500 C Feb 23, 2018 1,192.5 0.00 2.25
GOOG 180223C01195000 C Feb 23, 2018 1,195.0 0.00 2.25
GOOG 180223C01197500 C Feb 23, 2018 1,197.5 0.00 2.25
GOOG 180223C01200000 C Feb 23, 2018 1,200.0 0.00 0.50
GOOG 180223C01202500 C Feb 23, 2018 1,202.5 0.00 2.20
GOOG 180223C01205000 C Feb 23, 2018 1,205.0 0.00 2.15
GOOG 180223C01207500 C Feb 23, 2018 1,207.5 0.00 2.15
GOOG 180223C01210000 C Feb 23, 2018 1,210.0 0.00 2.15
GOOG 180223C01220000 C Feb 23, 2018 1,220.0 0.00 2.05
GOOG 180223C01230000 C Feb 23, 2018 1,230.0 0.00 0.40
GOOG 180223C01240000 C Feb 23, 2018 1,240.0 0.00 2.10
GOOG 180223C01250000 C Feb 23, 2018 1,250.0 0.00 2.10
GOOG 180223C01260000 C Feb 23, 2018 1,260.0 0.05 2.00
GOOG 180223C01270000 C Feb 23, 2018 1,270.0 0.00 2.15
GOOG 180223C01280000 C Feb 23, 2018 1,280.0 0.00 2.15
GOOG 180223C01290000 C Feb 23, 2018 1,290.0 0.00 2.15
GOOG 180223C01300000 C Feb 23, 2018 1,300.0 0.00 2.15
GOOG 180223C01310000 C Feb 23, 2018 1,310.0 0.00 2.15
GOOG 180223C01320000 C Feb 23, 2018 1,320.0 0.00 2.10
GOOG 180223C01330000 C Feb 23, 2018 1,330.0 0.00 2.15
GOOG 180223C01340000 C Feb 23, 2018 1,340.0 0.00 2.15
GOOG 180223C01350000 C Feb 23, 2018 1,350.0 0.00 2.10
GOOG 180223C01360000 C Feb 23, 2018 1,360.0 0.00 2.05
GOOG 180223C01370000 C Feb 23, 2018 1,370.0 0.00 2.10
GOOG 180223C01380000 C Feb 23, 2018 1,380.0 0.00 2.10
GOOG 180223C01390000 C Feb 23, 2018 1,390.0 0.00 2.10
GOOG 180223C01400000 C Feb 23, 2018 1,400.0 0.00 0.10
GOOG 180223C01410000 C Feb 23, 2018 1,410.0 0.00 2.10
GOOG 180223C01420000 C Feb 23, 2018 1,420.0 0.00 2.10
GOOG 180223P00840000 P Feb 23, 2018 840.0 0.00 2.15
GOOG 180223P00845000 P Feb 23, 2018 845.0 0.00 2.15
GOOG 180223P00850000 P Feb 23, 2018 850.0 0.00 2.15
GOOG 180223P00855000 P Feb 23, 2018 855.0 0.00 2.15
GOOG 180223P00860000 P Feb 23, 2018 860.0 0.00 2.10
GOOG 180223P00865000 P Feb 23, 2018 865.0 0.00 2.20
GOOG 180223P00870000 P Feb 23, 2018 870.0 0.00 2.15
GOOG 180223P00875000 P Feb 23, 2018 875.0 0.00 2.20
GOOG 180223P00877500 P Feb 23, 2018 877.5 0.00 2.15
GOOG 180223P00880000 P Feb 23, 2018 880.0 0.00 2.20
GOOG 180223P00882500 P Feb 23, 2018 882.5 0.00 2.20
GOOG 180223P00885000 P Feb 23, 2018 885.0 0.00 2.20
GOOG 180223P00887500 P Feb 23, 2018 887.5 0.00 2.15
GOOG 180223P00890000 P Feb 23, 2018 890.0 0.00 2.20
GOOG 180223P00892500 P Feb 23, 2018 892.5 0.00 2.20
GOOG 180223P00895000 P Feb 23, 2018 895.0 0.00 2.20
GOOG 180223P00897500 P Feb 23, 2018 897.5 0.00 2.20
GOOG 180223P00900000 P Feb 23, 2018 900.0 0.00 2.15
GOOG 180223P00902500 P Feb 23, 2018 902.5 0.00 2.25
GOOG 180223P00905000 P Feb 23, 2018 905.0 0.00 2.25
GOOG 180223P00907500 P Feb 23, 2018 907.5 0.00 2.25
GOOG 180223P00910000 P Feb 23, 2018 910.0 0.00 1.15
GOOG 180223P00912500 P Feb 23, 2018 912.5 0.00 1.05
GOOG 180223P00915000 P Feb 23, 2018 915.0 0.00 1.30
GOOG 180223P00917500 P Feb 23, 2018 917.5 0.00 1.15
GOOG 180223P00920000 P Feb 23, 2018 920.0 0.00 1.30
GOOG 180223P00922500 P Feb 23, 2018 922.5 0.00 0.10
GOOG 180223P00925000 P Feb 23, 2018 925.0 0.00 1.15
GOOG 180223P00927500 P Feb 23, 2018 927.5 0.00 1.30
GOOG 180223P00930000 P Feb 23, 2018 930.0 0.00 1.40
GOOG 180223P00932500 P Feb 23, 2018 932.5 0.00 1.15
GOOG 180223P00935000 P Feb 23, 2018 935.0 0.00 1.25
GOOG 180223P00937500 P Feb 23, 2018 937.5 0.00 0.80
GOOG 180223P00940000 P Feb 23, 2018 940.0 0.00 1.00
GOOG 180223P00942500 P Feb 23, 2018 942.5 0.00 1.00
GOOG 180223P00945000 P Feb 23, 2018 945.0 0.00 1.05
GOOG 180223P00947500 P Feb 23, 2018 947.5 0.00 1.05
GOOG 180223P00950000 P Feb 23, 2018 950.0 0.05 0.40
GOOG 180223P00952500 P Feb 23, 2018 952.5 0.00 1.15
GOOG 180223P00955000 P Feb 23, 2018 955.0 0.00 1.10
GOOG 180223P00957500 P Feb 23, 2018 957.5 0.00 1.20
GOOG 180223P00960000 P Feb 23, 2018 960.0 0.00 1.10
GOOG 180223P00962500 P Feb 23, 2018 962.5 0.00 1.10
GOOG 180223P00965000 P Feb 23, 2018 965.0 0.05 0.90
GOOG 180223P00967500 P Feb 23, 2018 967.5 0.10 0.90
GOOG 180223P00970000 P Feb 23, 2018 970.0 0.10 0.95
GOOG 180223P00972500 P Feb 23, 2018 972.5 0.10 1.20
GOOG 180223P00975000 P Feb 23, 2018 975.0 0.10 0.90
GOOG 180223P00977500 P Feb 23, 2018 977.5 0.10 1.00
GOOG 180223P00980000 P Feb 23, 2018 980.0 0.10 1.05
GOOG 180223P00982500 P Feb 23, 2018 982.5 0.20 1.05
GOOG 180223P00985000 P Feb 23, 2018 985.0 0.10 1.05
GOOG 180223P00987500 P Feb 23, 2018 987.5 0.10 1.20
GOOG 180223P00990000 P Feb 23, 2018 990.0 0.15 0.45
GOOG 180223P00992500 P Feb 23, 2018 992.5 0.15 1.30
GOOG 180223P00995000 P Feb 23, 2018 995.0 0.20 1.35
GOOG 180223P00997500 P Feb 23, 2018 997.5 0.15 1.45
GOOG 180223P01000000 P Feb 23, 2018 1,000.0 0.25 1.55
GOOG 180223P01002500 P Feb 23, 2018 1,002.5 0.40 2.05
GOOG 180223P01005000 P Feb 23, 2018 1,005.0 0.25 2.60
GOOG 180223P01007500 P Feb 23, 2018 1,007.5 0.25 2.20
GOOG 180223P01010000 P Feb 23, 2018 1,010.0 0.30 2.45
GOOG 180223P01012500 P Feb 23, 2018 1,012.5 0.30 2.30
GOOG 180223P01015000 P Feb 23, 2018 1,015.0 0.40 2.45
GOOG 180223P01017500 P Feb 23, 2018 1,017.5 0.35 2.45
GOOG 180223P01020000 P Feb 23, 2018 1,020.0 0.50 2.30
GOOG 180223P01022500 P Feb 23, 2018 1,022.5 0.55 2.55
GOOG 180223P01025000 P Feb 23, 2018 1,025.0 0.55 2.60
GOOG 180223P01027500 P Feb 23, 2018 1,027.5 0.60 2.35
GOOG 180223P01030000 P Feb 23, 2018 1,030.0 0.70 1.05
GOOG 180223P01032500 P Feb 23, 2018 1,032.5 0.80 2.65
GOOG 180223P01035000 P Feb 23, 2018 1,035.0 0.85 2.85
GOOG 180223P01037500 P Feb 23, 2018 1,037.5 0.85 2.25
GOOG 180223P01040000 P Feb 23, 2018 1,040.0 1.05 1.45
GOOG 180223P01042500 P Feb 23, 2018 1,042.5 1.15 3.10
GOOG 180223P01045000 P Feb 23, 2018 1,045.0 1.25 1.70
GOOG 180223P01047500 P Feb 23, 2018 1,047.5 1.40 3.00
GOOG 180223P01050000 P Feb 23, 2018 1,050.0 1.55 1.70
GOOG 180223P01052500 P Feb 23, 2018 1,052.5 1.75 2.10
GOOG 180223P01055000 P Feb 23, 2018 1,055.0 1.95 2.25
GOOG 180223P01057500 P Feb 23, 2018 1,057.5 1.90 2.50
GOOG 180223P01060000 P Feb 23, 2018 1,060.0 2.45 2.75
GOOG 180223P01062500 P Feb 23, 2018 1,062.5 2.70 4.00
GOOG 180223P01065000 P Feb 23, 2018 1,065.0 3.00 3.40
GOOG 180223P01067500 P Feb 23, 2018 1,067.5 3.40 3.80
GOOG 180223P01070000 P Feb 23, 2018 1,070.0 3.90 4.20
GOOG 180223P01072500 P Feb 23, 2018 1,072.5 4.30 4.70
GOOG 180223P01075000 P Feb 23, 2018 1,075.0 4.90 5.20
GOOG 180223P01077500 P Feb 23, 2018 1,077.5 5.40 5.80
GOOG 180223P01080000 P Feb 23, 2018 1,080.0 6.00 6.50
GOOG 180223P01082500 P Feb 23, 2018 1,082.5 6.70 7.20
GOOG 180223P01085000 P Feb 23, 2018 1,085.0 7.50 8.00
GOOG 180223P01087500 P Feb 23, 2018 1,087.5 8.40 8.90
GOOG 180223P01090000 P Feb 23, 2018 1,090.0 9.40 9.90
GOOG 180223P01092500 P Feb 23, 2018 1,092.5 10.40 10.90
GOOG 180223P01095000 P Feb 23, 2018 1,095.0 11.50 12.10
GOOG 180223P01097500 P Feb 23, 2018 1,097.5 12.70 13.30
GOOG 180223P01100000 P Feb 23, 2018 1,100.0 14.00 14.60
GOOG 180223P01102500 P Feb 23, 2018 1,102.5 15.30 16.10
GOOG 180223P01105000 P Feb 23, 2018 1,105.0 16.90 17.60
GOOG 180223P01107500 P Feb 23, 2018 1,107.5 18.50 19.20
GOOG 180223P01110000 P Feb 23, 2018 1,110.0 20.10 20.90
GOOG 180223P01112500 P Feb 23, 2018 1,112.5 21.90 22.70
GOOG 180223P01115000 P Feb 23, 2018 1,115.0 21.70 25.90
GOOG 180223P01117500 P Feb 23, 2018 1,117.5 25.40 26.50
GOOG 180223P01120000 P Feb 23, 2018 1,120.0 27.40 28.50
GOOG 180223P01122500 P Feb 23, 2018 1,122.5 27.30 31.10
GOOG 180223P01125000 P Feb 23, 2018 1,125.0 29.00 33.90
GOOG 180223P01127500 P Feb 23, 2018 1,127.5 31.10 36.10
GOOG 180223P01130000 P Feb 23, 2018 1,130.0 33.70 38.10
GOOG 180223P01132500 P Feb 23, 2018 1,132.5 35.90 40.30
GOOG 180223P01135000 P Feb 23, 2018 1,135.0 39.70 41.80
GOOG 180223P01137500 P Feb 23, 2018 1,137.5 39.40 45.40
GOOG 180223P01140000 P Feb 23, 2018 1,140.0 42.40 47.40
GOOG 180223P01142500 P Feb 23, 2018 1,142.5 44.90 49.90
GOOG 180223P01145000 P Feb 23, 2018 1,145.0 45.50 54.00
GOOG 180223P01147500 P Feb 23, 2018 1,147.5 48.00 56.30
GOOG 180223P01150000 P Feb 23, 2018 1,150.0 52.00 57.00
GOOG 180223P01152500 P Feb 23, 2018 1,152.5 54.40 59.40
GOOG 180223P01155000 P Feb 23, 2018 1,155.0 56.90 61.90
GOOG 180223P01157500 P Feb 23, 2018 1,157.5 57.70 66.10
GOOG 180223P01160000 P Feb 23, 2018 1,160.0 61.80 66.80
GOOG 180223P01162500 P Feb 23, 2018 1,162.5 62.80 71.10
GOOG 180223P01165000 P Feb 23, 2018 1,165.0 65.30 73.50
GOOG 180223P01167500 P Feb 23, 2018 1,167.5 67.80 75.90
GOOG 180223P01170000 P Feb 23, 2018 1,170.0 70.30 78.50
GOOG 180223P01172500 P Feb 23, 2018 1,172.5 72.70 81.30
GOOG 180223P01175000 P Feb 23, 2018 1,175.0 75.30 83.30
GOOG 180223P01177500 P Feb 23, 2018 1,177.5 77.80 85.80
GOOG 180223P01180000 P Feb 23, 2018 1,180.0 80.30 88.60
GOOG 180223P01182500 P Feb 23, 2018 1,182.5 82.80 91.60
GOOG 180223P01185000 P Feb 23, 2018 1,185.0 85.30 94.00
GOOG 180223P01187500 P Feb 23, 2018 1,187.5 87.80 96.30
GOOG 180223P01190000 P Feb 23, 2018 1,190.0 90.30 98.80
GOOG 180223P01192500 P Feb 23, 2018 1,192.5 92.80 101.40
GOOG 180223P01195000 P Feb 23, 2018 1,195.0 95.30 103.80
GOOG 180223P01197500 P Feb 23, 2018 1,197.5 97.80 106.30
GOOG 180223P01200000 P Feb 23, 2018 1,200.0 100.10 108.50
GOOG 180223P01202500 P Feb 23, 2018 1,202.5 102.50 111.90
GOOG 180223P01205000 P Feb 23, 2018 1,205.0 104.50 113.80
GOOG 180223P01207500 P Feb 23, 2018 1,207.5 107.00 116.30
GOOG 180223P01210000 P Feb 23, 2018 1,210.0 109.50 118.00
GOOG 180223P01220000 P Feb 23, 2018 1,220.0 119.50 128.30
GOOG 180223P01230000 P Feb 23, 2018 1,230.0 130.00 138.80
GOOG 180223P01240000 P Feb 23, 2018 1,240.0 139.50 148.80
GOOG 180223P01250000 P Feb 23, 2018 1,250.0 150.00 158.90
GOOG 180223P01260000 P Feb 23, 2018 1,260.0 159.50 168.80
GOOG 180223P01270000 P Feb 23, 2018 1,270.0 170.00 178.80
GOOG 180223P01280000 P Feb 23, 2018 1,280.0 179.50 188.80
GOOG 180223P01290000 P Feb 23, 2018 1,290.0 189.50 198.80
GOOG 180223P01300000 P Feb 23, 2018 1,300.0 199.50 208.80
GOOG 180223P01310000 P Feb 23, 2018 1,310.0 210.00 218.80
GOOG 180223P01320000 P Feb 23, 2018 1,320.0 219.50 228.80
GOOG 180223P01330000 P Feb 23, 2018 1,330.0 229.50 238.80
GOOG 180223P01340000 P Feb 23, 2018 1,340.0 239.50 248.80
GOOG 180223P01350000 P Feb 23, 2018 1,350.0 249.50 258.80
GOOG 180223P01360000 P Feb 23, 2018 1,360.0 259.50 268.80
GOOG 180223P01370000 P Feb 23, 2018 1,370.0 269.50 278.80
GOOG 180223P01380000 P Feb 23, 2018 1,380.0 279.50 288.90
GOOG 180223P01390000 P Feb 23, 2018 1,390.0 289.50 298.60
GOOG 180223P01400000 P Feb 23, 2018 1,400.0 299.50 308.60
GOOG 180223P01410000 P Feb 23, 2018 1,410.0 309.50 318.60
GOOG 180223P01420000 P Feb 23, 2018 1,420.0 319.50 329.00
GOOG 180302C00840000 C Mar 02, 2018 840.0 252.30 260.90
GOOG 180302C00850000 C Mar 02, 2018 850.0 242.20 251.00
GOOG 180302C00860000 C Mar 02, 2018 860.0 232.20 240.90
GOOG 180302C00870000 C Mar 02, 2018 870.0 222.40 231.00
GOOG 180302C00880000 C Mar 02, 2018 880.0 212.10 221.00
GOOG 180302C00890000 C Mar 02, 2018 890.0 201.90 211.00
GOOG 180302C00900000 C Mar 02, 2018 900.0 192.50 201.50
GOOG 180302C00910000 C Mar 02, 2018 910.0 182.30 191.00
GOOG 180302C00920000 C Mar 02, 2018 920.0 172.40 181.00
GOOG 180302C00930000 C Mar 02, 2018 930.0 162.50 171.30
GOOG 180302C00940000 C Mar 02, 2018 940.0 152.50 161.50
GOOG 180302C00950000 C Mar 02, 2018 950.0 142.60 151.50
GOOG 180302C00960000 C Mar 02, 2018 960.0 132.60 141.50
GOOG 180302C00970000 C Mar 02, 2018 970.0 122.70 132.00
GOOG 180302C00980000 C Mar 02, 2018 980.0 112.90 122.00
GOOG 180302C00990000 C Mar 02, 2018 990.0 103.00 112.00
GOOG 180302C00992500 C Mar 02, 2018 992.5 100.80 109.40
GOOG 180302C00995000 C Mar 02, 2018 995.0 98.20 107.00
GOOG 180302C00997500 C Mar 02, 2018 997.5 95.40 104.40
GOOG 180302C01000000 C Mar 02, 2018 1,000.0 96.10 99.00
GOOG 180302C01002500 C Mar 02, 2018 1,002.5 90.90 99.70
GOOG 180302C01005000 C Mar 02, 2018 1,005.0 88.30 97.10
GOOG 180302C01007500 C Mar 02, 2018 1,007.5 86.00 94.90
GOOG 180302C01010000 C Mar 02, 2018 1,010.0 83.60 92.40
GOOG 180302C01012500 C Mar 02, 2018 1,012.5 81.30 90.00
GOOG 180302C01015000 C Mar 02, 2018 1,015.0 78.80 87.60
GOOG 180302C01017500 C Mar 02, 2018 1,017.5 76.10 85.20
GOOG 180302C01020000 C Mar 02, 2018 1,020.0 74.10 82.80
GOOG 180302C01022500 C Mar 02, 2018 1,022.5 71.80 80.50
GOOG 180302C01025000 C Mar 02, 2018 1,025.0 69.50 78.10
GOOG 180302C01027500 C Mar 02, 2018 1,027.5 66.60 75.10
GOOG 180302C01030000 C Mar 02, 2018 1,030.0 66.70 71.40
GOOG 180302C01032500 C Mar 02, 2018 1,032.5 64.50 69.20
GOOG 180302C01035000 C Mar 02, 2018 1,035.0 62.30 66.90
GOOG 180302C01037500 C Mar 02, 2018 1,037.5 61.20 62.50
GOOG 180302C01040000 C Mar 02, 2018 1,040.0 58.90 60.20
GOOG 180302C01042500 C Mar 02, 2018 1,042.5 55.40 60.40
GOOG 180302C01045000 C Mar 02, 2018 1,045.0 53.20 58.20
GOOG 180302C01047500 C Mar 02, 2018 1,047.5 51.00 56.00
GOOG 180302C01050000 C Mar 02, 2018 1,050.0 50.20 51.40
GOOG 180302C01052500 C Mar 02, 2018 1,052.5 46.70 51.70
GOOG 180302C01055000 C Mar 02, 2018 1,055.0 44.60 49.60
GOOG 180302C01057500 C Mar 02, 2018 1,057.5 42.40 47.40
GOOG 180302C01060000 C Mar 02, 2018 1,060.0 41.90 43.00
GOOG 180302C01062500 C Mar 02, 2018 1,062.5 39.90 41.00
GOOG 180302C01065000 C Mar 02, 2018 1,065.0 37.00 41.50
GOOG 180302C01067500 C Mar 02, 2018 1,067.5 36.00 37.00
GOOG 180302C01070000 C Mar 02, 2018 1,070.0 34.10 35.10
GOOG 180302C01072500 C Mar 02, 2018 1,072.5 32.30 33.20
GOOG 180302C01075000 C Mar 02, 2018 1,075.0 30.50 31.40
GOOG 180302C01077500 C Mar 02, 2018 1,077.5 28.70 29.70
GOOG 180302C01080000 C Mar 02, 2018 1,080.0 27.10 27.90
GOOG 180302C01082500 C Mar 02, 2018 1,082.5 25.40 26.30
GOOG 180302C01085000 C Mar 02, 2018 1,085.0 23.80 24.80
GOOG 180302C01087500 C Mar 02, 2018 1,087.5 22.30 23.20
GOOG 180302C01090000 C Mar 02, 2018 1,090.0 20.80 21.60
GOOG 180302C01092500 C Mar 02, 2018 1,092.5 19.30 20.30
GOOG 180302C01095000 C Mar 02, 2018 1,095.0 18.00 18.90
GOOG 180302C01097500 C Mar 02, 2018 1,097.5 16.70 17.60
GOOG 180302C01100000 C Mar 02, 2018 1,100.0 15.40 16.30
GOOG 180302C01102500 C Mar 02, 2018 1,102.5 14.20 15.10
GOOG 180302C01105000 C Mar 02, 2018 1,105.0 13.10 13.90
GOOG 180302C01107500 C Mar 02, 2018 1,107.5 12.10 12.80
GOOG 180302C01110000 C Mar 02, 2018 1,110.0 11.00 11.80
GOOG 180302C01112500 C Mar 02, 2018 1,112.5 10.10 10.80
GOOG 180302C01115000 C Mar 02, 2018 1,115.0 9.30 10.00
GOOG 180302C01117500 C Mar 02, 2018 1,117.5 8.30 9.40
GOOG 180302C01120000 C Mar 02, 2018 1,120.0 7.70 8.40
GOOG 180302C01122500 C Mar 02, 2018 1,122.5 6.90 7.90
GOOG 180302C01125000 C Mar 02, 2018 1,125.0 6.30 7.00
GOOG 180302C01127500 C Mar 02, 2018 1,127.5 5.60 6.60
GOOG 180302C01130000 C Mar 02, 2018 1,130.0 5.10 5.90
GOOG 180302C01132500 C Mar 02, 2018 1,132.5 4.40 5.70
GOOG 180302C01135000 C Mar 02, 2018 1,135.0 4.10 5.20
GOOG 180302C01137500 C Mar 02, 2018 1,137.5 3.30 4.70
GOOG 180302C01140000 C Mar 02, 2018 1,140.0 3.00 4.80
GOOG 180302C01142500 C Mar 02, 2018 1,142.5 2.90 4.50
GOOG 180302C01145000 C Mar 02, 2018 1,145.0 2.85 4.40
GOOG 180302C01147500 C Mar 02, 2018 1,147.5 1.90 4.40
GOOG 180302C01150000 C Mar 02, 2018 1,150.0 2.30 2.80
GOOG 180302C01152500 C Mar 02, 2018 1,152.5 1.70 2.55
GOOG 180302C01155000 C Mar 02, 2018 1,155.0 1.80 4.00
GOOG 180302C01157500 C Mar 02, 2018 1,157.5 1.30 4.10
GOOG 180302C01160000 C Mar 02, 2018 1,160.0 1.55 1.95
GOOG 180302C01162500 C Mar 02, 2018 1,162.5 1.10 3.80
GOOG 180302C01165000 C Mar 02, 2018 1,165.0 1.00 1.65
GOOG 180302C01167500 C Mar 02, 2018 1,167.5 0.85 3.40
GOOG 180302C01170000 C Mar 02, 2018 1,170.0 0.75 1.60
GOOG 180302C01172500 C Mar 02, 2018 1,172.5 0.55 3.30
GOOG 180302C01175000 C Mar 02, 2018 1,175.0 0.55 1.20
GOOG 180302C01177500 C Mar 02, 2018 1,177.5 0.55 2.90
GOOG 180302C01180000 C Mar 02, 2018 1,180.0 0.45 3.10
GOOG 180302C01182500 C Mar 02, 2018 1,182.5 0.35 2.90
GOOG 180302C01185000 C Mar 02, 2018 1,185.0 0.25 2.70
GOOG 180302C01187500 C Mar 02, 2018 1,187.5 0.25 2.55
GOOG 180302C01190000 C Mar 02, 2018 1,190.0 0.30 2.35
GOOG 180302C01192500 C Mar 02, 2018 1,192.5 0.20 2.20
GOOG 180302C01195000 C Mar 02, 2018 1,195.0 0.20 2.15
GOOG 180302C01197500 C Mar 02, 2018 1,197.5 0.20 2.05
GOOG 180302C01200000 C Mar 02, 2018 1,200.0 0.40 0.55
GOOG 180302C01202500 C Mar 02, 2018 1,202.5 0.15 1.85
GOOG 180302C01205000 C Mar 02, 2018 1,205.0 0.10 1.80
GOOG 180302C01207500 C Mar 02, 2018 1,207.5 0.10 1.85
GOOG 180302C01210000 C Mar 02, 2018 1,210.0 0.10 2.50
GOOG 180302C01220000 C Mar 02, 2018 1,220.0 0.05 2.40
GOOG 180302C01230000 C Mar 02, 2018 1,230.0 0.00 2.35
GOOG 180302C01240000 C Mar 02, 2018 1,240.0 0.00 2.30
GOOG 180302C01250000 C Mar 02, 2018 1,250.0 0.00 2.30
GOOG 180302C01260000 C Mar 02, 2018 1,260.0 0.00 2.25
GOOG 180302C01270000 C Mar 02, 2018 1,270.0 0.00 2.25
GOOG 180302C01280000 C Mar 02, 2018 1,280.0 0.00 2.25
GOOG 180302C01290000 C Mar 02, 2018 1,290.0 0.00 2.25
GOOG 180302C01300000 C Mar 02, 2018 1,300.0 0.00 2.25
GOOG 180302C01310000 C Mar 02, 2018 1,310.0 0.00 2.25
GOOG 180302C01320000 C Mar 02, 2018 1,320.0 0.00 2.20
GOOG 180302C01330000 C Mar 02, 2018 1,330.0 0.00 1.40
GOOG 180302C01340000 C Mar 02, 2018 1,340.0 0.00 2.20
GOOG 180302C01350000 C Mar 02, 2018 1,350.0 0.00 2.15
GOOG 180302C01360000 C Mar 02, 2018 1,360.0 0.00 2.20
GOOG 180302C01370000 C Mar 02, 2018 1,370.0 0.00 2.20
GOOG 180302C01380000 C Mar 02, 2018 1,380.0 0.00 2.20
GOOG 180302C01390000 C Mar 02, 2018 1,390.0 0.00 2.20
GOOG 180302C01400000 C Mar 02, 2018 1,400.0 0.00 2.15
GOOG 180302C01410000 C Mar 02, 2018 1,410.0 0.00 2.20
GOOG 180302C01420000 C Mar 02, 2018 1,420.0 0.00 2.20
GOOG 180302P00840000 P Mar 02, 2018 840.0 0.00 2.15
GOOG 180302P00850000 P Mar 02, 2018 850.0 0.00 2.25
GOOG 180302P00860000 P Mar 02, 2018 860.0 0.00 2.20
GOOG 180302P00870000 P Mar 02, 2018 870.0 0.00 2.20
GOOG 180302P00880000 P Mar 02, 2018 880.0 0.00 2.25
GOOG 180302P00890000 P Mar 02, 2018 890.0 0.00 2.35
GOOG 180302P00900000 P Mar 02, 2018 900.0 0.00 2.40
GOOG 180302P00910000 P Mar 02, 2018 910.0 0.00 2.40
GOOG 180302P00920000 P Mar 02, 2018 920.0 0.10 2.40
GOOG 180302P00930000 P Mar 02, 2018 930.0 0.15 2.50
GOOG 180302P00940000 P Mar 02, 2018 940.0 0.15 2.60
GOOG 180302P00950000 P Mar 02, 2018 950.0 0.60 0.90
GOOG 180302P00960000 P Mar 02, 2018 960.0 0.30 0.95
GOOG 180302P00970000 P Mar 02, 2018 970.0 0.50 1.00
GOOG 180302P00980000 P Mar 02, 2018 980.0 0.45 2.95
GOOG 180302P00990000 P Mar 02, 2018 990.0 0.80 1.35
GOOG 180302P00992500 P Mar 02, 2018 992.5 0.65 3.30
GOOG 180302P00995000 P Mar 02, 2018 995.0 0.90 3.20
GOOG 180302P00997500 P Mar 02, 2018 997.5 0.90 3.50
GOOG 180302P01000000 P Mar 02, 2018 1,000.0 1.05 3.40
GOOG 180302P01002500 P Mar 02, 2018 1,002.5 1.10 1.70
GOOG 180302P01005000 P Mar 02, 2018 1,005.0 1.10 3.60
GOOG 180302P01007500 P Mar 02, 2018 1,007.5 1.45 3.60
GOOG 180302P01010000 P Mar 02, 2018 1,010.0 1.45 3.80
GOOG 180302P01012500 P Mar 02, 2018 1,012.5 1.45 3.90
GOOG 180302P01015000 P Mar 02, 2018 1,015.0 1.70 4.00
GOOG 180302P01017500 P Mar 02, 2018 1,017.5 1.80 4.10
GOOG 180302P01020000 P Mar 02, 2018 1,020.0 2.00 4.10
GOOG 180302P01022500 P Mar 02, 2018 1,022.5 2.00 2.65
GOOG 180302P01025000 P Mar 02, 2018 1,025.0 2.10 4.40
GOOG 180302P01027500 P Mar 02, 2018 1,027.5 2.35 4.50
GOOG 180302P01030000 P Mar 02, 2018 1,030.0 2.75 4.60
GOOG 180302P01032500 P Mar 02, 2018 1,032.5 2.55 4.70
GOOG 180302P01035000 P Mar 02, 2018 1,035.0 2.75 4.90
GOOG 180302P01037500 P Mar 02, 2018 1,037.5 2.75 5.20
GOOG 180302P01040000 P Mar 02, 2018 1,040.0 3.60 5.20
GOOG 180302P01042500 P Mar 02, 2018 1,042.5 3.20 5.30
GOOG 180302P01045000 P Mar 02, 2018 1,045.0 3.60 5.40
GOOG 180302P01047500 P Mar 02, 2018 1,047.5 3.90 5.00
GOOG 180302P01050000 P Mar 02, 2018 1,050.0 4.80 6.90
GOOG 180302P01052500 P Mar 02, 2018 1,052.5 4.90 6.00
GOOG 180302P01055000 P Mar 02, 2018 1,055.0 5.50 6.20
GOOG 180302P01057500 P Mar 02, 2018 1,057.5 5.70 6.50
GOOG 180302P01060000 P Mar 02, 2018 1,060.0 6.30 7.00
GOOG 180302P01062500 P Mar 02, 2018 1,062.5 6.70 7.50
GOOG 180302P01065000 P Mar 02, 2018 1,065.0 7.40 8.00
GOOG 180302P01067500 P Mar 02, 2018 1,067.5 7.70 8.60
GOOG 180302P01070000 P Mar 02, 2018 1,070.0 8.50 9.20
GOOG 180302P01072500 P Mar 02, 2018 1,072.5 9.10 9.80
GOOG 180302P01075000 P Mar 02, 2018 1,075.0 9.70 10.50
GOOG 180302P01077500 P Mar 02, 2018 1,077.5 10.50 11.30
GOOG 180302P01080000 P Mar 02, 2018 1,080.0 11.30 12.10
GOOG 180302P01082500 P Mar 02, 2018 1,082.5 11.90 13.10
GOOG 180302P01085000 P Mar 02, 2018 1,085.0 13.00 13.80
GOOG 180302P01087500 P Mar 02, 2018 1,087.5 13.80 14.90
GOOG 180302P01090000 P Mar 02, 2018 1,090.0 15.00 15.80
GOOG 180302P01092500 P Mar 02, 2018 1,092.5 15.70 17.10
GOOG 180302P01095000 P Mar 02, 2018 1,095.0 17.00 18.10
GOOG 180302P01097500 P Mar 02, 2018 1,097.5 18.00 19.40
GOOG 180302P01100000 P Mar 02, 2018 1,100.0 19.70 20.40
GOOG 180302P01102500 P Mar 02, 2018 1,102.5 21.00 21.80
GOOG 180302P01105000 P Mar 02, 2018 1,105.0 22.00 23.10
GOOG 180302P01107500 P Mar 02, 2018 1,107.5 23.20 24.60
GOOG 180302P01110000 P Mar 02, 2018 1,110.0 25.10 26.10
GOOG 180302P01112500 P Mar 02, 2018 1,112.5 26.60 27.80
GOOG 180302P01115000 P Mar 02, 2018 1,115.0 28.00 29.40
GOOG 180302P01117500 P Mar 02, 2018 1,117.5 29.80 31.10
GOOG 180302P01120000 P Mar 02, 2018 1,120.0 31.90 32.80
GOOG 180302P01122500 P Mar 02, 2018 1,122.5 31.60 35.60
GOOG 180302P01125000 P Mar 02, 2018 1,125.0 33.40 37.80
GOOG 180302P01127500 P Mar 02, 2018 1,127.5 35.10 39.50
GOOG 180302P01130000 P Mar 02, 2018 1,130.0 36.50 41.20
GOOG 180302P01132500 P Mar 02, 2018 1,132.5 38.50 43.40
GOOG 180302P01135000 P Mar 02, 2018 1,135.0 40.60 45.60
GOOG 180302P01137500 P Mar 02, 2018 1,137.5 41.90 49.00
GOOG 180302P01140000 P Mar 02, 2018 1,140.0 44.90 49.90
GOOG 180302P01142500 P Mar 02, 2018 1,142.5 45.00 53.30
GOOG 180302P01145000 P Mar 02, 2018 1,145.0 47.00 55.10
GOOG 180302P01147500 P Mar 02, 2018 1,147.5 51.80 56.20
GOOG 180302P01150000 P Mar 02, 2018 1,150.0 54.30 58.60
GOOG 180302P01152500 P Mar 02, 2018 1,152.5 55.90 60.90
GOOG 180302P01155000 P Mar 02, 2018 1,155.0 58.30 63.30
GOOG 180302P01157500 P Mar 02, 2018 1,157.5 58.50 67.60
GOOG 180302P01160000 P Mar 02, 2018 1,160.0 63.00 68.00
GOOG 180302P01162500 P Mar 02, 2018 1,162.5 65.30 70.30
GOOG 180302P01165000 P Mar 02, 2018 1,165.0 67.50 72.50
GOOG 180302P01167500 P Mar 02, 2018 1,167.5 69.90 74.90
GOOG 180302P01170000 P Mar 02, 2018 1,170.0 74.30 76.90
GOOG 180302P01172500 P Mar 02, 2018 1,172.5 76.60 79.20
GOOG 180302P01175000 P Mar 02, 2018 1,175.0 77.20 82.20
GOOG 180302P01177500 P Mar 02, 2018 1,177.5 79.70 84.70
GOOG 180302P01180000 P Mar 02, 2018 1,180.0 82.00 87.00
GOOG 180302P01182500 P Mar 02, 2018 1,182.5 84.60 89.60
GOOG 180302P01185000 P Mar 02, 2018 1,185.0 85.20 93.80
GOOG 180302P01187500 P Mar 02, 2018 1,187.5 89.40 94.40
GOOG 180302P01190000 P Mar 02, 2018 1,190.0 90.20 98.90
GOOG 180302P01192500 P Mar 02, 2018 1,192.5 92.80 101.50
GOOG 180302P01195000 P Mar 02, 2018 1,195.0 95.30 104.00
GOOG 180302P01197500 P Mar 02, 2018 1,197.5 97.80 106.40
GOOG 180302P01200000 P Mar 02, 2018 1,200.0 100.10 109.40
GOOG 180302P01202500 P Mar 02, 2018 1,202.5 102.10 111.30
GOOG 180302P01205000 P Mar 02, 2018 1,205.0 104.50 113.90
GOOG 180302P01207500 P Mar 02, 2018 1,207.5 107.00 116.30
GOOG 180302P01210000 P Mar 02, 2018 1,210.0 109.50 118.80
GOOG 180302P01220000 P Mar 02, 2018 1,220.0 119.50 128.80
GOOG 180302P01230000 P Mar 02, 2018 1,230.0 129.90 138.80
GOOG 180302P01240000 P Mar 02, 2018 1,240.0 139.50 148.80
GOOG 180302P01250000 P Mar 02, 2018 1,250.0 149.50 158.80
GOOG 180302P01260000 P Mar 02, 2018 1,260.0 159.50 168.80
GOOG 180302P01270000 P Mar 02, 2018 1,270.0 169.50 178.80
GOOG 180302P01280000 P Mar 02, 2018 1,280.0 179.50 188.80
GOOG 180302P01290000 P Mar 02, 2018 1,290.0 189.50 198.80
GOOG 180302P01300000 P Mar 02, 2018 1,300.0 199.50 208.80
GOOG 180302P01310000 P Mar 02, 2018 1,310.0 209.50 218.80
GOOG 180302P01320000 P Mar 02, 2018 1,320.0 219.50 228.90
GOOG 180302P01330000 P Mar 02, 2018 1,330.0 229.50 238.60
GOOG 180302P01340000 P Mar 02, 2018 1,340.0 239.50 248.60
GOOG 180302P01350000 P Mar 02, 2018 1,350.0 249.50 258.80
GOOG 180302P01360000 P Mar 02, 2018 1,360.0 259.50 268.90
GOOG 180302P01370000 P Mar 02, 2018 1,370.0 269.50 278.70
GOOG 180302P01380000 P Mar 02, 2018 1,380.0 279.50 288.80
GOOG 180302P01390000 P Mar 02, 2018 1,390.0 289.50 298.70
GOOG 180302P01400000 P Mar 02, 2018 1,400.0 299.50 308.70
GOOG 180302P01410000 P Mar 02, 2018 1,410.0 309.50 318.70
GOOG 180302P01420000 P Mar 02, 2018 1,420.0 319.50 328.70
GOOG 180309C00840000 C Mar 09, 2018 840.0 252.80 261.50
GOOG 180309C00850000 C Mar 09, 2018 850.0 242.30 251.50
GOOG 180309C00860000 C Mar 09, 2018 860.0 232.70 241.50
GOOG 180309C00870000 C Mar 09, 2018 870.0 222.80 231.50
GOOG 180309C00880000 C Mar 09, 2018 880.0 212.40 221.50
GOOG 180309C00890000 C Mar 09, 2018 890.0 202.40 211.50
GOOG 180309C00900000 C Mar 09, 2018 900.0 192.50 201.50
GOOG 180309C00910000 C Mar 09, 2018 910.0 182.50 191.50
GOOG 180309C00920000 C Mar 09, 2018 920.0 172.30 181.50
GOOG 180309C00930000 C Mar 09, 2018 930.0 162.40 171.90
GOOG 180309C00940000 C Mar 09, 2018 940.0 153.40 162.50
GOOG 180309C00950000 C Mar 09, 2018 950.0 143.50 152.50
GOOG 180309C00960000 C Mar 09, 2018 960.0 133.70 142.50
GOOG 180309C00970000 C Mar 09, 2018 970.0 123.90 133.00
GOOG 180309C00980000 C Mar 09, 2018 980.0 114.00 123.00
GOOG 180309C00990000 C Mar 09, 2018 990.0 107.00 109.60
GOOG 180309C00992500 C Mar 09, 2018 992.5 102.10 111.00
GOOG 180309C00995000 C Mar 09, 2018 995.0 99.80 108.40
GOOG 180309C00997500 C Mar 09, 2018 997.5 97.00 106.00
GOOG 180309C01000000 C Mar 09, 2018 1,000.0 95.00 103.80
GOOG 180309C01002500 C Mar 09, 2018 1,002.5 92.50 101.40
GOOG 180309C01005000 C Mar 09, 2018 1,005.0 90.00 98.80
GOOG 180309C01007500 C Mar 09, 2018 1,007.5 87.70 96.50
GOOG 180309C01010000 C Mar 09, 2018 1,010.0 85.40 94.20
GOOG 180309C01012500 C Mar 09, 2018 1,012.5 82.70 91.10
GOOG 180309C01015000 C Mar 09, 2018 1,015.0 82.50 87.50
GOOG 180309C01017500 C Mar 09, 2018 1,017.5 81.60 82.90
GOOG 180309C01020000 C Mar 09, 2018 1,020.0 79.30 80.60
GOOG 180309C01022500 C Mar 09, 2018 1,022.5 75.80 80.40
GOOG 180309C01025000 C Mar 09, 2018 1,025.0 73.80 78.10
GOOG 180309C01027500 C Mar 09, 2018 1,027.5 71.30 75.90
GOOG 180309C01030000 C Mar 09, 2018 1,030.0 70.30 71.50
GOOG 180309C01032500 C Mar 09, 2018 1,032.5 68.00 69.30
GOOG 180309C01035000 C Mar 09, 2018 1,035.0 65.80 67.30
GOOG 180309C01037500 C Mar 09, 2018 1,037.5 63.70 64.90
GOOG 180309C01040000 C Mar 09, 2018 1,040.0 61.50 62.70
GOOG 180309C01042500 C Mar 09, 2018 1,042.5 58.40 63.40
GOOG 180309C01045000 C Mar 09, 2018 1,045.0 56.10 61.10
GOOG 180309C01047500 C Mar 09, 2018 1,047.5 52.20 57.50
GOOG 180309C01050000 C Mar 09, 2018 1,050.0 53.10 54.20
GOOG 180309C01052500 C Mar 09, 2018 1,052.5 51.10 52.20
GOOG 180309C01055000 C Mar 09, 2018 1,055.0 48.00 52.00
GOOG 180309C01057500 C Mar 09, 2018 1,057.5 47.20 48.20
GOOG 180309C01060000 C Mar 09, 2018 1,060.0 45.20 46.20
GOOG 180309C01062500 C Mar 09, 2018 1,062.5 43.30 44.30
GOOG 180309C01065000 C Mar 09, 2018 1,065.0 41.50 42.40
GOOG 180309C01067500 C Mar 09, 2018 1,067.5 39.60 40.60
GOOG 180309C01070000 C Mar 09, 2018 1,070.0 37.80 38.80
GOOG 180309C01072500 C Mar 09, 2018 1,072.5 36.10 37.20
GOOG 180309C01075000 C Mar 09, 2018 1,075.0 34.30 35.30
GOOG 180309C01077500 C Mar 09, 2018 1,077.5 32.60 33.70
GOOG 180309C01080000 C Mar 09, 2018 1,080.0 31.00 32.00
GOOG 180309C01082500 C Mar 09, 2018 1,082.5 29.40 30.50
GOOG 180309C01085000 C Mar 09, 2018 1,085.0 27.90 28.90
GOOG 180309C01087500 C Mar 09, 2018 1,087.5 26.40 27.40
GOOG 180309C01090000 C Mar 09, 2018 1,090.0 24.90 26.00
GOOG 180309C01092500 C Mar 09, 2018 1,092.5 23.50 24.60
GOOG 180309C01095000 C Mar 09, 2018 1,095.0 22.20 23.20
GOOG 180309C01097500 C Mar 09, 2018 1,097.5 20.90 21.90
GOOG 180309C01100000 C Mar 09, 2018 1,100.0 19.60 20.60
GOOG 180309C01105000 C Mar 09, 2018 1,105.0 17.30 18.30
GOOG 180309C01110000 C Mar 09, 2018 1,110.0 15.20 16.10
GOOG 180309C01115000 C Mar 09, 2018 1,115.0 13.30 14.10
GOOG 180309C01120000 C Mar 09, 2018 1,120.0 11.60 12.40
GOOG 180309C01125000 C Mar 09, 2018 1,125.0 10.00 10.70
GOOG 180309C01130000 C Mar 09, 2018 1,130.0 8.50 9.20
GOOG 180309C01132500 C Mar 09, 2018 1,132.5 7.90 8.60
GOOG 180309C01135000 C Mar 09, 2018 1,135.0 7.30 7.90
GOOG 180309C01137500 C Mar 09, 2018 1,137.5 6.70 7.50
GOOG 180309C01140000 C Mar 09, 2018 1,140.0 6.30 7.00
GOOG 180309C01142500 C Mar 09, 2018 1,142.5 5.50 6.70
GOOG 180309C01145000 C Mar 09, 2018 1,145.0 4.90 6.50
GOOG 180309C01147500 C Mar 09, 2018 1,147.5 5.00 6.30
GOOG 180309C01150000 C Mar 09, 2018 1,150.0 4.20 5.70
GOOG 180309C01152500 C Mar 09, 2018 1,152.5 3.30 5.80
GOOG 180309C01155000 C Mar 09, 2018 1,155.0 4.00 5.50
GOOG 180309C01157500 C Mar 09, 2018 1,157.5 2.80 5.40
GOOG 180309C01160000 C Mar 09, 2018 1,160.0 3.30 5.20
GOOG 180309C01162500 C Mar 09, 2018 1,162.5 2.10 5.20
GOOG 180309C01165000 C Mar 09, 2018 1,165.0 2.80 4.10
GOOG 180309C01167500 C Mar 09, 2018 1,167.5 1.80 4.70
GOOG 180309C01170000 C Mar 09, 2018 1,170.0 2.45 3.70
GOOG 180309C01172500 C Mar 09, 2018 1,172.5 1.95 4.60
GOOG 180309C01175000 C Mar 09, 2018 1,175.0 1.45 4.60
GOOG 180309C01177500 C Mar 09, 2018 1,177.5 1.20 4.30
GOOG 180309C01180000 C Mar 09, 2018 1,180.0 1.20 2.20
GOOG 180309C01182500 C Mar 09, 2018 1,182.5 1.05 2.45
GOOG 180309C01185000 C Mar 09, 2018 1,185.0 0.95 3.70
GOOG 180309C01187500 C Mar 09, 2018 1,187.5 0.80 2.60
GOOG 180309C01190000 C Mar 09, 2018 1,190.0 0.70 2.50
GOOG 180309C01192500 C Mar 09, 2018 1,192.5 0.65 3.40
GOOG 180309C01195000 C Mar 09, 2018 1,195.0 0.55 3.50
GOOG 180309C01197500 C Mar 09, 2018 1,197.5 0.45 3.20
GOOG 180309C01200000 C Mar 09, 2018 1,200.0 0.70 1.90
GOOG 180309C01202500 C Mar 09, 2018 1,202.5 0.35 3.20
GOOG 180309C01205000 C Mar 09, 2018 1,205.0 0.35 3.00
GOOG 180309C01207500 C Mar 09, 2018 1,207.5 0.30 3.00
GOOG 180309C01210000 C Mar 09, 2018 1,210.0 0.30 2.95
GOOG 180309C01220000 C Mar 09, 2018 1,220.0 0.20 2.75
GOOG 180309C01230000 C Mar 09, 2018 1,230.0 0.15 0.70
GOOG 180309C01240000 C Mar 09, 2018 1,240.0 0.05 2.45
GOOG 180309C01250000 C Mar 09, 2018 1,250.0 0.00 2.45
GOOG 180309C01260000 C Mar 09, 2018 1,260.0 0.00 2.40
GOOG 180309C01270000 C Mar 09, 2018 1,270.0 0.00 2.35
GOOG 180309C01280000 C Mar 09, 2018 1,280.0 0.00 2.30
GOOG 180309C01290000 C Mar 09, 2018 1,290.0 0.00 1.35
GOOG 180309C01300000 C Mar 09, 2018 1,300.0 0.00 2.25
GOOG 180309C01310000 C Mar 09, 2018 1,310.0 0.00 0.75
GOOG 180309C01320000 C Mar 09, 2018 1,320.0 0.00 2.25
GOOG 180309C01330000 C Mar 09, 2018 1,330.0 0.00 2.20
GOOG 180309C01340000 C Mar 09, 2018 1,340.0 0.00 2.20
GOOG 180309C01350000 C Mar 09, 2018 1,350.0 0.00 2.20
GOOG 180309C01360000 C Mar 09, 2018 1,360.0 0.00 2.20
GOOG 180309C01370000 C Mar 09, 2018 1,370.0 0.00 0.75
GOOG 180309C01380000 C Mar 09, 2018 1,380.0 0.00 2.15
GOOG 180309C01390000 C Mar 09, 2018 1,390.0 0.00 1.40
GOOG 180309C01400000 C Mar 09, 2018 1,400.0 0.00 1.40
GOOG 180309C01410000 C Mar 09, 2018 1,410.0 0.00 1.40
GOOG 180309C01420000 C Mar 09, 2018 1,420.0 0.00 2.15
GOOG 180309P00840000 P Mar 09, 2018 840.0 0.00 2.35
GOOG 180309P00850000 P Mar 09, 2018 850.0 0.00 2.40
GOOG 180309P00860000 P Mar 09, 2018 860.0 0.00 2.35
GOOG 180309P00870000 P Mar 09, 2018 870.0 0.00 2.40
GOOG 180309P00880000 P Mar 09, 2018 880.0 0.00 2.50
GOOG 180309P00890000 P Mar 09, 2018 890.0 0.10 2.55
GOOG 180309P00900000 P Mar 09, 2018 900.0 0.10 2.60
GOOG 180309P00910000 P Mar 09, 2018 910.0 0.20 0.95
GOOG 180309P00920000 P Mar 09, 2018 920.0 0.20 2.80
GOOG 180309P00930000 P Mar 09, 2018 930.0 0.25 2.85
GOOG 180309P00940000 P Mar 09, 2018 940.0 0.30 2.95
GOOG 180309P00950000 P Mar 09, 2018 950.0 0.45 3.10
GOOG 180309P00960000 P Mar 09, 2018 960.0 0.50 3.30
GOOG 180309P00970000 P Mar 09, 2018 970.0 0.80 3.40
GOOG 180309P00980000 P Mar 09, 2018 980.0 1.15 1.90
GOOG 180309P00990000 P Mar 09, 2018 990.0 1.40 4.10
GOOG 180309P00992500 P Mar 09, 2018 992.5 1.70 3.10
GOOG 180309P00995000 P Mar 09, 2018 995.0 1.65 4.00
GOOG 180309P00997500 P Mar 09, 2018 997.5 1.70 4.30
GOOG 180309P01000000 P Mar 09, 2018 1,000.0 2.30 2.65
GOOG 180309P01002500 P Mar 09, 2018 1,002.5 1.95 4.50
GOOG 180309P01005000 P Mar 09, 2018 1,005.0 2.05 2.95
GOOG 180309P01007500 P Mar 09, 2018 1,007.5 2.25 4.50
GOOG 180309P01010000 P Mar 09, 2018 1,010.0 2.30 4.70
GOOG 180309P01012500 P Mar 09, 2018 1,012.5 2.40 5.00
GOOG 180309P01015000 P Mar 09, 2018 1,015.0 2.55 5.20
GOOG 180309P01017500 P Mar 09, 2018 1,017.5 2.75 5.30
GOOG 180309P01020000 P Mar 09, 2018 1,020.0 3.60 4.00
GOOG 180309P01022500 P Mar 09, 2018 1,022.5 3.00 5.30
GOOG 180309P01025000 P Mar 09, 2018 1,025.0 3.10 5.70
GOOG 180309P01027500 P Mar 09, 2018 1,027.5 3.40 5.90
GOOG 180309P01030000 P Mar 09, 2018 1,030.0 3.80 5.70
GOOG 180309P01032500 P Mar 09, 2018 1,032.5 3.90 6.10
GOOG 180309P01035000 P Mar 09, 2018 1,035.0 4.70 6.20
GOOG 180309P01037500 P Mar 09, 2018 1,037.5 5.40 5.90
GOOG 180309P01040000 P Mar 09, 2018 1,040.0 5.30 6.20
GOOG 180309P01042500 P Mar 09, 2018 1,042.5 5.70 7.10
GOOG 180309P01045000 P Mar 09, 2018 1,045.0 6.30 7.30
GOOG 180309P01047500 P Mar 09, 2018 1,047.5 6.80 7.40
GOOG 180309P01050000 P Mar 09, 2018 1,050.0 7.10 7.80
GOOG 180309P01052500 P Mar 09, 2018 1,052.5 7.60 8.30
GOOG 180309P01055000 P Mar 09, 2018 1,055.0 8.10 8.80
GOOG 180309P01057500 P Mar 09, 2018 1,057.5 8.60 9.30
GOOG 180309P01060000 P Mar 09, 2018 1,060.0 9.20 9.90
GOOG 180309P01062500 P Mar 09, 2018 1,062.5 9.80 10.50
GOOG 180309P01065000 P Mar 09, 2018 1,065.0 10.40 11.10
GOOG 180309P01067500 P Mar 09, 2018 1,067.5 11.10 11.80
GOOG 180309P01070000 P Mar 09, 2018 1,070.0 11.70 12.50
GOOG 180309P01072500 P Mar 09, 2018 1,072.5 12.50 13.30
GOOG 180309P01075000 P Mar 09, 2018 1,075.0 13.30 14.10
GOOG 180309P01077500 P Mar 09, 2018 1,077.5 14.00 14.90
GOOG 180309P01080000 P Mar 09, 2018 1,080.0 14.90 15.80
GOOG 180309P01082500 P Mar 09, 2018 1,082.5 15.80 16.70
GOOG 180309P01085000 P Mar 09, 2018 1,085.0 16.80 17.70
GOOG 180309P01087500 P Mar 09, 2018 1,087.5 17.70 18.70
GOOG 180309P01090000 P Mar 09, 2018 1,090.0 18.90 19.70
GOOG 180309P01092500 P Mar 09, 2018 1,092.5 19.90 20.80
GOOG 180309P01095000 P Mar 09, 2018 1,095.0 20.90 22.00
GOOG 180309P01097500 P Mar 09, 2018 1,097.5 22.10 23.20
GOOG 180309P01100000 P Mar 09, 2018 1,100.0 23.40 24.40
GOOG 180309P01105000 P Mar 09, 2018 1,105.0 26.00 27.10
GOOG 180309P01110000 P Mar 09, 2018 1,110.0 28.60 30.00
GOOG 180309P01115000 P Mar 09, 2018 1,115.0 31.60 32.90
GOOG 180309P01120000 P Mar 09, 2018 1,120.0 35.30 36.20
GOOG 180309P01125000 P Mar 09, 2018 1,125.0 36.00 41.00
GOOG 180309P01130000 P Mar 09, 2018 1,130.0 40.20 44.20
GOOG 180309P01132500 P Mar 09, 2018 1,132.5 42.20 45.80
GOOG 180309P01135000 P Mar 09, 2018 1,135.0 44.10 47.90
GOOG 180309P01137500 P Mar 09, 2018 1,137.5 45.20 50.20
GOOG 180309P01140000 P Mar 09, 2018 1,140.0 48.00 52.30
GOOG 180309P01142500 P Mar 09, 2018 1,142.5 47.70 55.70
GOOG 180309P01145000 P Mar 09, 2018 1,145.0 51.20 56.20
GOOG 180309P01147500 P Mar 09, 2018 1,147.5 52.30 59.80
GOOG 180309P01150000 P Mar 09, 2018 1,150.0 55.50 60.50
GOOG 180309P01152500 P Mar 09, 2018 1,152.5 58.10 62.70
GOOG 180309P01155000 P Mar 09, 2018 1,155.0 60.20 65.20
GOOG 180309P01157500 P Mar 09, 2018 1,157.5 62.60 67.40
GOOG 180309P01160000 P Mar 09, 2018 1,160.0 62.60 70.40
GOOG 180309P01162500 P Mar 09, 2018 1,162.5 64.50 72.90
GOOG 180309P01165000 P Mar 09, 2018 1,165.0 69.70 73.90
GOOG 180309P01167500 P Mar 09, 2018 1,167.5 71.20 76.20
GOOG 180309P01170000 P Mar 09, 2018 1,170.0 73.50 78.50
GOOG 180309P01172500 P Mar 09, 2018 1,172.5 75.70 80.70
GOOG 180309P01175000 P Mar 09, 2018 1,175.0 78.40 83.40
GOOG 180309P01177500 P Mar 09, 2018 1,177.5 78.60 87.40
GOOG 180309P01180000 P Mar 09, 2018 1,180.0 82.70 87.70
GOOG 180309P01182500 P Mar 09, 2018 1,182.5 85.10 90.10
GOOG 180309P01185000 P Mar 09, 2018 1,185.0 85.80 94.70
GOOG 180309P01187500 P Mar 09, 2018 1,187.5 88.20 97.30
GOOG 180309P01190000 P Mar 09, 2018 1,190.0 90.50 99.80
GOOG 180309P01192500 P Mar 09, 2018 1,192.5 93.00 102.10
GOOG 180309P01195000 P Mar 09, 2018 1,195.0 95.50 104.40
GOOG 180309P01197500 P Mar 09, 2018 1,197.5 98.00 106.40
GOOG 180309P01200000 P Mar 09, 2018 1,200.0 103.90 106.50
GOOG 180309P01202500 P Mar 09, 2018 1,202.5 102.00 110.50
GOOG 180309P01205000 P Mar 09, 2018 1,205.0 105.00 114.20
GOOG 180309P01207500 P Mar 09, 2018 1,207.5 107.00 115.90
GOOG 180309P01210000 P Mar 09, 2018 1,210.0 111.90 116.90
GOOG 180309P01220000 P Mar 09, 2018 1,220.0 120.00 129.10
GOOG 180309P01230000 P Mar 09, 2018 1,230.0 129.50 138.80
GOOG 180309P01240000 P Mar 09, 2018 1,240.0 140.00 149.00
GOOG 180309P01250000 P Mar 09, 2018 1,250.0 149.90 158.80
GOOG 180309P01260000 P Mar 09, 2018 1,260.0 159.50 168.80
GOOG 180309P01270000 P Mar 09, 2018 1,270.0 169.50 178.80
GOOG 180309P01280000 P Mar 09, 2018 1,280.0 179.50 188.70
GOOG 180309P01290000 P Mar 09, 2018 1,290.0 189.50 198.80
GOOG 180309P01300000 P Mar 09, 2018 1,300.0 199.50 208.70
GOOG 180309P01310000 P Mar 09, 2018 1,310.0 209.50 218.80
GOOG 180309P01320000 P Mar 09, 2018 1,320.0 219.50 228.70
GOOG 180309P01330000 P Mar 09, 2018 1,330.0 229.50 238.80
GOOG 180309P01340000 P Mar 09, 2018 1,340.0 239.50 248.80
GOOG 180309P01350000 P Mar 09, 2018 1,350.0 249.50 258.80
GOOG 180309P01360000 P Mar 09, 2018 1,360.0 259.50 268.80
GOOG 180309P01370000 P Mar 09, 2018 1,370.0 269.50 278.70
GOOG 180309P01380000 P Mar 09, 2018 1,380.0 279.50 288.70
GOOG 180309P01390000 P Mar 09, 2018 1,390.0 289.50 298.70
GOOG 180309P01400000 P Mar 09, 2018 1,400.0 299.50 308.70
GOOG 180309P01410000 P Mar 09, 2018 1,410.0 309.50 318.70
GOOG 180309P01420000 P Mar 09, 2018 1,420.0 319.50 328.70
GOOG 180316C00580000 C Mar 16, 2018 580.0 512.40 521.50
GOOG 180316C00600000 C Mar 16, 2018 600.0 491.90 501.00
GOOG 180316C00620000 C Mar 16, 2018 620.0 473.00 481.50
GOOG 180316C00640000 C Mar 16, 2018 640.0 452.40 461.20
GOOG 180316C00660000 C Mar 16, 2018 660.0 431.90 441.00
GOOG 180316C00680000 C Mar 16, 2018 680.0 411.90 421.00
GOOG 180316C00700000 C Mar 16, 2018 700.0 391.90 401.40
GOOG 180316C00720000 C Mar 16, 2018 720.0 372.20 381.50
GOOG 180316C00740000 C Mar 16, 2018 740.0 352.20 361.50
GOOG 180316C00760000 C Mar 16, 2018 760.0 332.20 341.50
GOOG 180316C00780000 C Mar 16, 2018 780.0 312.30 321.50
GOOG 180316C00790000 C Mar 16, 2018 790.0 302.20 311.50
GOOG 180316C00800000 C Mar 16, 2018 800.0 292.30 301.50
GOOG 180316C00810000 C Mar 16, 2018 810.0 282.40 291.50
GOOG 180316C00820000 C Mar 16, 2018 820.0 272.50 281.90
GOOG 180316C00825000 C Mar 16, 2018 825.0 267.50 276.50
GOOG 180316C00830000 C Mar 16, 2018 830.0 263.00 271.90
GOOG 180316C00835000 C Mar 16, 2018 835.0 257.60 267.00
GOOG 180316C00840000 C Mar 16, 2018 840.0 253.20 261.90
GOOG 180316C00845000 C Mar 16, 2018 845.0 247.60 257.00
GOOG 180316C00850000 C Mar 16, 2018 850.0 242.60 252.00
GOOG 180316C00855000 C Mar 16, 2018 855.0 238.10 246.90
GOOG 180316C00860000 C Mar 16, 2018 860.0 233.30 242.00
GOOG 180316C00865000 C Mar 16, 2018 865.0 227.80 237.00
GOOG 180316C00870000 C Mar 16, 2018 870.0 222.80 232.00
GOOG 180316C00875000 C Mar 16, 2018 875.0 217.80 227.00
GOOG 180316C00880000 C Mar 16, 2018 880.0 212.90 222.00
GOOG 180316C00885000 C Mar 16, 2018 885.0 207.90 217.00
GOOG 180316C00890000 C Mar 16, 2018 890.0 203.30 212.00
GOOG 180316C00895000 C Mar 16, 2018 895.0 200.60 205.60
GOOG 180316C00900000 C Mar 16, 2018 900.0 196.50 198.50
GOOG 180316C00905000 C Mar 16, 2018 905.0 190.70 195.70
GOOG 180316C00910000 C Mar 16, 2018 910.0 185.30 190.30
GOOG 180316C00915000 C Mar 16, 2018 915.0 180.80 185.80
GOOG 180316C00920000 C Mar 16, 2018 920.0 175.90 180.90
GOOG 180316C00925000 C Mar 16, 2018 925.0 170.90 175.90
GOOG 180316C00930000 C Mar 16, 2018 930.0 166.00 171.00
GOOG 180316C00935000 C Mar 16, 2018 935.0 160.90 165.90
GOOG 180316C00940000 C Mar 16, 2018 940.0 157.10 158.50
GOOG 180316C00945000 C Mar 16, 2018 945.0 151.30 156.30
GOOG 180316C00950000 C Mar 16, 2018 950.0 147.20 149.20
GOOG 180316C00955000 C Mar 16, 2018 955.0 141.50 146.50
GOOG 180316C00960000 C Mar 16, 2018 960.0 137.60 139.50
GOOG 180316C00965000 C Mar 16, 2018 965.0 131.80 136.80
GOOG 180316C00970000 C Mar 16, 2018 970.0 126.90 131.90
GOOG 180316C00975000 C Mar 16, 2018 975.0 122.10 127.10
GOOG 180316C00980000 C Mar 16, 2018 980.0 118.00 120.00
GOOG 180316C00985000 C Mar 16, 2018 985.0 113.10 115.30
GOOG 180316C00990000 C Mar 16, 2018 990.0 108.80 110.60
GOOG 180316C00995000 C Mar 16, 2018 995.0 103.10 108.10
GOOG 180316C01000000 C Mar 16, 2018 1,000.0 99.40 100.70
GOOG 180316C01005000 C Mar 16, 2018 1,005.0 94.80 96.00
GOOG 180316C01010000 C Mar 16, 2018 1,010.0 89.60 93.70
GOOG 180316C01015000 C Mar 16, 2018 1,015.0 85.70 86.90
GOOG 180316C01020000 C Mar 16, 2018 1,020.0 81.30 82.40
GOOG 180316C01025000 C Mar 16, 2018 1,025.0 76.90 78.00
GOOG 180316C01030000 C Mar 16, 2018 1,030.0 72.50 73.60
GOOG 180316C01035000 C Mar 16, 2018 1,035.0 68.20 69.30
GOOG 180316C01040000 C Mar 16, 2018 1,040.0 64.00 65.10
GOOG 180316C01045000 C Mar 16, 2018 1,045.0 59.90 61.00
GOOG 180316C01050000 C Mar 16, 2018 1,050.0 55.80 57.00
GOOG 180316C01055000 C Mar 16, 2018 1,055.0 52.10 53.00
GOOG 180316C01060000 C Mar 16, 2018 1,060.0 48.30 49.20
GOOG 180316C01065000 C Mar 16, 2018 1,065.0 44.70 45.70
GOOG 180316C01070000 C Mar 16, 2018 1,070.0 41.20 42.00
GOOG 180316C01075000 C Mar 16, 2018 1,075.0 37.80 38.70
GOOG 180316C01080000 C Mar 16, 2018 1,080.0 34.60 35.50
GOOG 180316C01085000 C Mar 16, 2018 1,085.0 31.60 32.40
GOOG 180316C01090000 C Mar 16, 2018 1,090.0 28.70 29.50
GOOG 180316C01095000 C Mar 16, 2018 1,095.0 25.90 26.70
GOOG 180316C01100000 C Mar 16, 2018 1,100.0 23.40 24.10
GOOG 180316C01105000 C Mar 16, 2018 1,105.0 21.00 21.70
GOOG 180316C01110000 C Mar 16, 2018 1,110.0 18.80 19.50
GOOG 180316C01115000 C Mar 16, 2018 1,115.0 16.80 17.50
GOOG 180316C01120000 C Mar 16, 2018 1,120.0 15.20 15.60
GOOG 180316C01125000 C Mar 16, 2018 1,125.0 13.30 13.80
GOOG 180316C01130000 C Mar 16, 2018 1,130.0 11.70 12.30
GOOG 180316C01135000 C Mar 16, 2018 1,135.0 10.30 10.90
GOOG 180316C01140000 C Mar 16, 2018 1,140.0 9.10 9.60
GOOG 180316C01145000 C Mar 16, 2018 1,145.0 8.00 8.80
GOOG 180316C01150000 C Mar 16, 2018 1,150.0 7.00 7.40
GOOG 180316C01155000 C Mar 16, 2018 1,155.0 6.10 6.50
GOOG 180316C01160000 C Mar 16, 2018 1,160.0 5.30 6.00
GOOG 180316C01165000 C Mar 16, 2018 1,165.0 4.60 5.00
GOOG 180316C01170000 C Mar 16, 2018 1,170.0 4.00 4.40
GOOG 180316C01175000 C Mar 16, 2018 1,175.0 3.50 3.90
GOOG 180316C01180000 C Mar 16, 2018 1,180.0 3.00 3.40
GOOG 180316C01185000 C Mar 16, 2018 1,185.0 2.70 3.00
GOOG 180316C01190000 C Mar 16, 2018 1,190.0 2.35 2.60
GOOG 180316C01195000 C Mar 16, 2018 1,195.0 2.00 2.30
GOOG 180316C01200000 C Mar 16, 2018 1,200.0 1.80 2.05
GOOG 180316C01210000 C Mar 16, 2018 1,210.0 1.35 1.60
GOOG 180316C01220000 C Mar 16, 2018 1,220.0 1.00 1.25
GOOG 180316C01230000 C Mar 16, 2018 1,230.0 0.70 1.05
GOOG 180316C01240000 C Mar 16, 2018 1,240.0 0.30 0.90
GOOG 180316C01250000 C Mar 16, 2018 1,250.0 0.35 0.70
GOOG 180316C01260000 C Mar 16, 2018 1,260.0 0.30 0.65
GOOG 180316C01270000 C Mar 16, 2018 1,270.0 0.25 0.55
GOOG 180316C01280000 C Mar 16, 2018 1,280.0 0.15 1.25
GOOG 180316C01290000 C Mar 16, 2018 1,290.0 0.10 1.30
GOOG 180316C01300000 C Mar 16, 2018 1,300.0 0.00 0.65
GOOG 180316C01310000 C Mar 16, 2018 1,310.0 0.00 1.25
GOOG 180316C01320000 C Mar 16, 2018 1,320.0 0.00 1.25
GOOG 180316C01330000 C Mar 16, 2018 1,330.0 0.00 1.00
GOOG 180316C01340000 C Mar 16, 2018 1,340.0 0.00 0.70
GOOG 180316C01350000 C Mar 16, 2018 1,350.0 0.00 1.20
GOOG 180316C01360000 C Mar 16, 2018 1,360.0 0.00 1.10
GOOG 180316C01370000 C Mar 16, 2018 1,370.0 0.00 1.10
GOOG 180316C01380000 C Mar 16, 2018 1,380.0 0.00 0.55
GOOG 180316C01390000 C Mar 16, 2018 1,390.0 0.00 1.10
GOOG 180316C01400000 C Mar 16, 2018 1,400.0 0.00 1.00
GOOG 180316C01410000 C Mar 16, 2018 1,410.0 0.00 1.05
GOOG 180316C01420000 C Mar 16, 2018 1,420.0 0.00 1.05
GOOG 180316C01430000 C Mar 16, 2018 1,430.0 0.00 1.00
GOOG 180316C01440000 C Mar 16, 2018 1,440.0 0.00 0.95
GOOG 180316C01450000 C Mar 16, 2018 1,450.0 0.00 0.45
GOOG 180316C01460000 C Mar 16, 2018 1,460.0 0.00 0.95
GOOG 180316C01470000 C Mar 16, 2018 1,470.0 0.00 0.95
GOOG 180316C01480000 C Mar 16, 2018 1,480.0 0.00 0.90
GOOG 180316C01500000 C Mar 16, 2018 1,500.0 0.00 0.15
GOOG 180316C01520000 C Mar 16, 2018 1,520.0 0.00 0.90
GOOG 180316C01540000 C Mar 16, 2018 1,540.0 0.00 2.20
GOOG 180316C01560000 C Mar 16, 2018 1,560.0 0.00 0.15
GOOG 180316C01580000 C Mar 16, 2018 1,580.0 0.00 0.20
GOOG 180316C01600000 C Mar 16, 2018 1,600.0 0.00 0.05
GOOG 180316P00580000 P Mar 16, 2018 580.0 0.00 0.05
GOOG 180316P00600000 P Mar 16, 2018 600.0 0.00 0.05
GOOG 180316P00620000 P Mar 16, 2018 620.0 0.00 0.85
GOOG 180316P00640000 P Mar 16, 2018 640.0 0.00 0.05
GOOG 180316P00660000 P Mar 16, 2018 660.0 0.00 0.85
GOOG 180316P00680000 P Mar 16, 2018 680.0 0.00 0.85
GOOG 180316P00700000 P Mar 16, 2018 700.0 0.00 0.95
GOOG 180316P00720000 P Mar 16, 2018 720.0 0.00 0.95
GOOG 180316P00740000 P Mar 16, 2018 740.0 0.00 0.95
GOOG 180316P00760000 P Mar 16, 2018 760.0 0.10 1.15
GOOG 180316P00780000 P Mar 16, 2018 780.0 0.05 0.95
GOOG 180316P00790000 P Mar 16, 2018 790.0 0.05 0.95
GOOG 180316P00800000 P Mar 16, 2018 800.0 0.05 0.90
GOOG 180316P00810000 P Mar 16, 2018 810.0 0.10 1.00
GOOG 180316P00820000 P Mar 16, 2018 820.0 0.10 1.00
GOOG 180316P00825000 P Mar 16, 2018 825.0 0.15 1.15
GOOG 180316P00830000 P Mar 16, 2018 830.0 0.15 1.20
GOOG 180316P00835000 P Mar 16, 2018 835.0 0.15 1.20
GOOG 180316P00840000 P Mar 16, 2018 840.0 0.15 1.15
GOOG 180316P00845000 P Mar 16, 2018 845.0 0.20 1.20
GOOG 180316P00850000 P Mar 16, 2018 850.0 0.20 1.25
GOOG 180316P00855000 P Mar 16, 2018 855.0 0.20 1.25
GOOG 180316P00860000 P Mar 16, 2018 860.0 0.20 1.30
GOOG 180316P00865000 P Mar 16, 2018 865.0 0.30 1.25
GOOG 180316P00870000 P Mar 16, 2018 870.0 0.50 1.60
GOOG 180316P00875000 P Mar 16, 2018 875.0 0.40 1.35
GOOG 180316P00880000 P Mar 16, 2018 880.0 0.35 1.05
GOOG 180316P00885000 P Mar 16, 2018 885.0 0.30 1.40
GOOG 180316P00890000 P Mar 16, 2018 890.0 0.40 1.40
GOOG 180316P00895000 P Mar 16, 2018 895.0 0.40 1.15
GOOG 180316P00900000 P Mar 16, 2018 900.0 0.50 1.10
GOOG 180316P00905000 P Mar 16, 2018 905.0 0.45 1.50
GOOG 180316P00910000 P Mar 16, 2018 910.0 0.45 1.55
GOOG 180316P00915000 P Mar 16, 2018 915.0 0.55 1.55
GOOG 180316P00920000 P Mar 16, 2018 920.0 0.55 1.25
GOOG 180316P00925000 P Mar 16, 2018 925.0 0.90 1.35
GOOG 180316P00930000 P Mar 16, 2018 930.0 1.15 1.35
GOOG 180316P00935000 P Mar 16, 2018 935.0 1.10 1.45
GOOG 180316P00940000 P Mar 16, 2018 940.0 1.25 1.55
GOOG 180316P00945000 P Mar 16, 2018 945.0 1.40 1.65
GOOG 180316P00950000 P Mar 16, 2018 950.0 1.50 1.75
GOOG 180316P00955000 P Mar 16, 2018 955.0 1.60 1.85
GOOG 180316P00960000 P Mar 16, 2018 960.0 1.75 1.95
GOOG 180316P00965000 P Mar 16, 2018 965.0 1.90 2.10
GOOG 180316P00970000 P Mar 16, 2018 970.0 2.05 2.30
GOOG 180316P00975000 P Mar 16, 2018 975.0 2.25 2.50
GOOG 180316P00980000 P Mar 16, 2018 980.0 2.40 2.65
GOOG 180316P00985000 P Mar 16, 2018 985.0 2.65 2.90
GOOG 180316P00990000 P Mar 16, 2018 990.0 2.85 3.10
GOOG 180316P00995000 P Mar 16, 2018 995.0 3.10 3.40
GOOG 180316P01000000 P Mar 16, 2018 1,000.0 3.40 3.80
GOOG 180316P01005000 P Mar 16, 2018 1,005.0 3.80 4.10
GOOG 180316P01010000 P Mar 16, 2018 1,010.0 4.20 4.50
GOOG 180316P01015000 P Mar 16, 2018 1,015.0 4.60 5.00
GOOG 180316P01020000 P Mar 16, 2018 1,020.0 5.10 5.50
GOOG 180316P01025000 P Mar 16, 2018 1,025.0 5.70 6.10
GOOG 180316P01030000 P Mar 16, 2018 1,030.0 6.30 6.70
GOOG 180316P01035000 P Mar 16, 2018 1,035.0 7.00 7.50
GOOG 180316P01040000 P Mar 16, 2018 1,040.0 7.80 8.20
GOOG 180316P01045000 P Mar 16, 2018 1,045.0 8.60 9.10
GOOG 180316P01050000 P Mar 16, 2018 1,050.0 9.60 10.10
GOOG 180316P01055000 P Mar 16, 2018 1,055.0 10.80 11.30
GOOG 180316P01060000 P Mar 16, 2018 1,060.0 12.00 12.50
GOOG 180316P01065000 P Mar 16, 2018 1,065.0 13.30 13.90
GOOG 180316P01070000 P Mar 16, 2018 1,070.0 14.90 15.40
GOOG 180316P01075000 P Mar 16, 2018 1,075.0 16.40 17.00
GOOG 180316P01080000 P Mar 16, 2018 1,080.0 18.20 18.80
GOOG 180316P01085000 P Mar 16, 2018 1,085.0 20.20 20.70
GOOG 180316P01090000 P Mar 16, 2018 1,090.0 22.20 22.80
GOOG 180316P01095000 P Mar 16, 2018 1,095.0 24.40 25.10
GOOG 180316P01100000 P Mar 16, 2018 1,100.0 26.80 27.50
GOOG 180316P01105000 P Mar 16, 2018 1,105.0 29.40 30.20
GOOG 180316P01110000 P Mar 16, 2018 1,110.0 32.30 33.00
GOOG 180316P01115000 P Mar 16, 2018 1,115.0 35.20 36.00
GOOG 180316P01120000 P Mar 16, 2018 1,120.0 38.30 39.20
GOOG 180316P01125000 P Mar 16, 2018 1,125.0 41.60 42.50
GOOG 180316P01130000 P Mar 16, 2018 1,130.0 45.10 46.00
GOOG 180316P01135000 P Mar 16, 2018 1,135.0 47.50 50.30
GOOG 180316P01140000 P Mar 16, 2018 1,140.0 50.40 54.10
GOOG 180316P01145000 P Mar 16, 2018 1,145.0 53.30 58.30
GOOG 180316P01150000 P Mar 16, 2018 1,150.0 60.30 61.40
GOOG 180316P01155000 P Mar 16, 2018 1,155.0 61.50 66.50
GOOG 180316P01160000 P Mar 16, 2018 1,160.0 65.80 70.80
GOOG 180316P01165000 P Mar 16, 2018 1,165.0 70.80 75.20
GOOG 180316P01170000 P Mar 16, 2018 1,170.0 75.30 79.70
GOOG 180316P01175000 P Mar 16, 2018 1,175.0 79.60 83.90
GOOG 180316P01180000 P Mar 16, 2018 1,180.0 83.50 88.50
GOOG 180316P01185000 P Mar 16, 2018 1,185.0 88.70 93.70
GOOG 180316P01190000 P Mar 16, 2018 1,190.0 93.10 98.10
GOOG 180316P01195000 P Mar 16, 2018 1,195.0 97.70 102.70
GOOG 180316P01200000 P Mar 16, 2018 1,200.0 104.50 106.70
GOOG 180316P01210000 P Mar 16, 2018 1,210.0 112.20 117.20
GOOG 180316P01220000 P Mar 16, 2018 1,220.0 122.00 127.00
GOOG 180316P01230000 P Mar 16, 2018 1,230.0 131.90 136.90
GOOG 180316P01240000 P Mar 16, 2018 1,240.0 141.70 146.70
GOOG 180316P01250000 P Mar 16, 2018 1,250.0 149.00 157.90
GOOG 180316P01260000 P Mar 16, 2018 1,260.0 159.00 167.60
GOOG 180316P01270000 P Mar 16, 2018 1,270.0 169.50 178.70
GOOG 180316P01280000 P Mar 16, 2018 1,280.0 179.50 188.80
GOOG 180316P01290000 P Mar 16, 2018 1,290.0 189.50 198.80
GOOG 180316P01300000 P Mar 16, 2018 1,300.0 199.50 208.30
GOOG 180316P01310000 P Mar 16, 2018 1,310.0 209.50 218.80
GOOG 180316P01320000 P Mar 16, 2018 1,320.0 219.50 228.80
GOOG 180316P01330000 P Mar 16, 2018 1,330.0 230.00 238.80
GOOG 180316P01340000 P Mar 16, 2018 1,340.0 239.50 248.60
GOOG 180316P01350000 P Mar 16, 2018 1,350.0 249.50 258.80
GOOG 180316P01360000 P Mar 16, 2018 1,360.0 259.50 268.80
GOOG 180316P01370000 P Mar 16, 2018 1,370.0 269.50 278.80
GOOG 180316P01380000 P Mar 16, 2018 1,380.0 279.50 288.80
GOOG 180316P01390000 P Mar 16, 2018 1,390.0 289.50 298.70
GOOG 180316P01400000 P Mar 16, 2018 1,400.0 299.50 308.80
GOOG 180316P01410000 P Mar 16, 2018 1,410.0 309.50 318.70
GOOG 180316P01420000 P Mar 16, 2018 1,420.0 319.50 328.70
GOOG 180316P01430000 P Mar 16, 2018 1,430.0 329.50 338.70
GOOG 180316P01440000 P Mar 16, 2018 1,440.0 339.50 348.60
GOOG 180316P01450000 P Mar 16, 2018 1,450.0 349.70 358.50
GOOG 180316P01460000 P Mar 16, 2018 1,460.0 359.50 368.60
GOOG 180316P01470000 P Mar 16, 2018 1,470.0 369.50 378.60
GOOG 180316P01480000 P Mar 16, 2018 1,480.0 379.50 388.70
GOOG 180316P01500000 P Mar 16, 2018 1,500.0 399.50 408.70
GOOG 180316P01520000 P Mar 16, 2018 1,520.0 419.50 428.50
GOOG 180316P01540000 P Mar 16, 2018 1,540.0 439.00 447.70
GOOG 180316P01560000 P Mar 16, 2018 1,560.0 459.00 467.70
GOOG 180316P01580000 P Mar 16, 2018 1,580.0 479.00 487.70
GOOG 180316P01600000 P Mar 16, 2018 1,600.0 499.00 507.70
GOOG 180323C00780000 C Mar 23, 2018 780.0 313.00 322.00
GOOG 180323C00790000 C Mar 23, 2018 790.0 303.20 312.00
GOOG 180323C00800000 C Mar 23, 2018 800.0 293.70 302.50
GOOG 180323C00810000 C Mar 23, 2018 810.0 283.70 292.40
GOOG 180323C00820000 C Mar 23, 2018 820.0 273.80 282.50
GOOG 180323C00830000 C Mar 23, 2018 830.0 263.30 272.50
GOOG 180323C00840000 C Mar 23, 2018 840.0 253.30 262.50
GOOG 180323C00850000 C Mar 23, 2018 850.0 243.40 252.50
GOOG 180323C00860000 C Mar 23, 2018 860.0 233.50 242.50
GOOG 180323C00870000 C Mar 23, 2018 870.0 223.30 232.50
GOOG 180323C00880000 C Mar 23, 2018 880.0 213.70 222.90
GOOG 180323C00890000 C Mar 23, 2018 890.0 204.10 212.90
GOOG 180323C00900000 C Mar 23, 2018 900.0 194.60 203.30
GOOG 180323C00910000 C Mar 23, 2018 910.0 184.70 193.30
GOOG 180323C00920000 C Mar 23, 2018 920.0 174.80 183.50
GOOG 180323C00930000 C Mar 23, 2018 930.0 165.10 173.70
GOOG 180323C00940000 C Mar 23, 2018 940.0 155.30 163.90
GOOG 180323C00950000 C Mar 23, 2018 950.0 145.60 154.20
GOOG 180323C00960000 C Mar 23, 2018 960.0 135.40 144.50
GOOG 180323C00970000 C Mar 23, 2018 970.0 126.40 135.00
GOOG 180323C00980000 C Mar 23, 2018 980.0 116.80 125.50
GOOG 180323C00990000 C Mar 23, 2018 990.0 110.00 112.70
GOOG 180323C00992500 C Mar 23, 2018 992.5 107.90 110.30
GOOG 180323C00995000 C Mar 23, 2018 995.0 104.90 109.30
GOOG 180323C00997500 C Mar 23, 2018 997.5 103.60 105.00
GOOG 180323C01000000 C Mar 23, 2018 1,000.0 100.00 104.50
GOOG 180323C01002500 C Mar 23, 2018 1,002.5 97.80 102.50
GOOG 180323C01005000 C Mar 23, 2018 1,005.0 96.00 100.30
GOOG 180323C01007500 C Mar 23, 2018 1,007.5 93.30 97.90
GOOG 180323C01010000 C Mar 23, 2018 1,010.0 91.20 95.80
GOOG 180323C01012500 C Mar 23, 2018 1,012.5 88.80 93.50
GOOG 180323C01015000 C Mar 23, 2018 1,015.0 86.60 91.10
GOOG 180323C01017500 C Mar 23, 2018 1,017.5 84.50 89.10
GOOG 180323C01020000 C Mar 23, 2018 1,020.0 82.30 87.30
GOOG 180323C01022500 C Mar 23, 2018 1,022.5 80.10 85.10
GOOG 180323C01025000 C Mar 23, 2018 1,025.0 78.00 83.00
GOOG 180323C01027500 C Mar 23, 2018 1,027.5 75.80 80.80
GOOG 180323C01030000 C Mar 23, 2018 1,030.0 73.70 78.70
GOOG 180323C01032500 C Mar 23, 2018 1,032.5 69.90 75.60
GOOG 180323C01035000 C Mar 23, 2018 1,035.0 69.70 73.80
GOOG 180323C01037500 C Mar 23, 2018 1,037.5 67.30 71.50
GOOG 180323C01040000 C Mar 23, 2018 1,040.0 66.90 68.00
GOOG 180323C01042500 C Mar 23, 2018 1,042.5 63.40 67.50
GOOG 180323C01045000 C Mar 23, 2018 1,045.0 62.90 64.00
GOOG 180323C01047500 C Mar 23, 2018 1,047.5 58.30 63.10
GOOG 180323C01050000 C Mar 23, 2018 1,050.0 59.00 60.00
GOOG 180323C01052500 C Mar 23, 2018 1,052.5 57.10 58.10
GOOG 180323C01055000 C Mar 23, 2018 1,055.0 52.20 57.60
GOOG 180323C01057500 C Mar 23, 2018 1,057.5 53.40 54.40
GOOG 180323C01060000 C Mar 23, 2018 1,060.0 51.60 52.60
GOOG 180323C01062500 C Mar 23, 2018 1,062.5 49.80 50.90
GOOG 180323C01065000 C Mar 23, 2018 1,065.0 48.00 49.00
GOOG 180323C01067500 C Mar 23, 2018 1,067.5 46.20 47.40
GOOG 180323C01070000 C Mar 23, 2018 1,070.0 44.60 45.60
GOOG 180323C01072500 C Mar 23, 2018 1,072.5 42.90 44.00
GOOG 180323C01075000 C Mar 23, 2018 1,075.0 41.30 42.30
GOOG 180323C01077500 C Mar 23, 2018 1,077.5 39.70 40.70
GOOG 180323C01080000 C Mar 23, 2018 1,080.0 38.10 39.10
GOOG 180323C01082500 C Mar 23, 2018 1,082.5 36.60 37.60
GOOG 180323C01085000 C Mar 23, 2018 1,085.0 35.10 36.10
GOOG 180323C01087500 C Mar 23, 2018 1,087.5 33.60 34.60
GOOG 180323C01090000 C Mar 23, 2018 1,090.0 32.20 33.30
GOOG 180323C01092500 C Mar 23, 2018 1,092.5 30.80 31.80
GOOG 180323C01095000 C Mar 23, 2018 1,095.0 29.50 30.40
GOOG 180323C01097500 C Mar 23, 2018 1,097.5 28.20 29.10
GOOG 180323C01100000 C Mar 23, 2018 1,100.0 26.90 27.90
GOOG 180323C01105000 C Mar 23, 2018 1,105.0 24.50 25.50
GOOG 180323C01110000 C Mar 23, 2018 1,110.0 22.20 23.10
GOOG 180323C01115000 C Mar 23, 2018 1,115.0 20.20 21.00
GOOG 180323C01120000 C Mar 23, 2018 1,120.0 18.20 19.00
GOOG 180323C01125000 C Mar 23, 2018 1,125.0 16.50 17.20
GOOG 180323C01130000 C Mar 23, 2018 1,130.0 14.70 15.40
GOOG 180323C01132500 C Mar 23, 2018 1,132.5 13.90 14.60
GOOG 180323C01135000 C Mar 23, 2018 1,135.0 13.10 14.00
GOOG 180323C01137500 C Mar 23, 2018 1,137.5 12.40 13.20
GOOG 180323C01140000 C Mar 23, 2018 1,140.0 11.70 12.50
GOOG 180323C01142500 C Mar 23, 2018 1,142.5 11.10 11.90
GOOG 180323C01145000 C Mar 23, 2018 1,145.0 10.60 11.30
GOOG 180323C01147500 C Mar 23, 2018 1,147.5 9.90 10.70
GOOG 180323C01150000 C Mar 23, 2018 1,150.0 9.40 10.10
GOOG 180323C01152500 C Mar 23, 2018 1,152.5 8.70 9.80
GOOG 180323C01155000 C Mar 23, 2018 1,155.0 8.10 9.40
GOOG 180323C01157500 C Mar 23, 2018 1,157.5 7.50 8.90
GOOG 180323C01160000 C Mar 23, 2018 1,160.0 6.90 8.50
GOOG 180323C01162500 C Mar 23, 2018 1,162.5 6.50 8.10
GOOG 180323C01165000 C Mar 23, 2018 1,165.0 6.00 7.90
GOOG 180323C01167500 C Mar 23, 2018 1,167.5 5.50 7.80
GOOG 180323C01170000 C Mar 23, 2018 1,170.0 4.90 7.30
GOOG 180323C01172500 C Mar 23, 2018 1,172.5 4.40 7.00
GOOG 180323C01175000 C Mar 23, 2018 1,175.0 4.00 6.90
GOOG 180323C01177500 C Mar 23, 2018 1,177.5 3.80 6.60
GOOG 180323C01180000 C Mar 23, 2018 1,180.0 3.40 6.60
GOOG 180323C01182500 C Mar 23, 2018 1,182.5 3.10 6.20
GOOG 180323C01185000 C Mar 23, 2018 1,185.0 3.10 6.00
GOOG 180323C01187500 C Mar 23, 2018 1,187.5 2.90 5.80
GOOG 180323C01190000 C Mar 23, 2018 1,190.0 2.60 5.70
GOOG 180323C01192500 C Mar 23, 2018 1,192.5 2.30 5.80
GOOG 180323C01195000 C Mar 23, 2018 1,195.0 2.15 5.70
GOOG 180323C01197500 C Mar 23, 2018 1,197.5 2.00 5.30
GOOG 180323C01200000 C Mar 23, 2018 1,200.0 1.90 3.50
GOOG 180323C01202500 C Mar 23, 2018 1,202.5 1.75 5.20
GOOG 180323C01205000 C Mar 23, 2018 1,205.0 2.70 3.30
GOOG 180323C01210000 C Mar 23, 2018 1,210.0 1.45 4.60
GOOG 180323C01215000 C Mar 23, 2018 1,215.0 1.20 4.50
GOOG 180323C01220000 C Mar 23, 2018 1,220.0 1.10 4.10
GOOG 180323C01225000 C Mar 23, 2018 1,225.0 1.45 3.20
GOOG 180323C01230000 C Mar 23, 2018 1,230.0 0.90 3.70
GOOG 180323C01235000 C Mar 23, 2018 1,235.0 0.70 2.75
GOOG 180323C01240000 C Mar 23, 2018 1,240.0 0.70 3.30
GOOG 180323C01245000 C Mar 23, 2018 1,245.0 0.90 3.40
GOOG 180323C01250000 C Mar 23, 2018 1,250.0 0.45 3.20
GOOG 180323C01260000 C Mar 23, 2018 1,260.0 0.45 2.90
GOOG 180323C01270000 C Mar 23, 2018 1,270.0 0.50 2.80
GOOG 180323C01280000 C Mar 23, 2018 1,280.0 0.00 2.45
GOOG 180323C01290000 C Mar 23, 2018 1,290.0 0.15 2.70
GOOG 180323C01300000 C Mar 23, 2018 1,300.0 0.15 2.55
GOOG 180323C01310000 C Mar 23, 2018 1,310.0 0.05 2.55
GOOG 180323C01320000 C Mar 23, 2018 1,320.0 0.05 2.45
GOOG 180323C01330000 C Mar 23, 2018 1,330.0 0.00 2.45
GOOG 180323C01340000 C Mar 23, 2018 1,340.0 0.00 2.35
GOOG 180323C01350000 C Mar 23, 2018 1,350.0 0.00 2.35
GOOG 180323C01360000 C Mar 23, 2018 1,360.0 0.00 2.35
GOOG 180323C01370000 C Mar 23, 2018 1,370.0 0.00 2.35
GOOG 180323C01380000 C Mar 23, 2018 1,380.0 0.00 2.30
GOOG 180323C01390000 C Mar 23, 2018 1,390.0 0.00 2.30
GOOG 180323C01400000 C Mar 23, 2018 1,400.0 0.00 2.30
GOOG 180323C01410000 C Mar 23, 2018 1,410.0 0.00 2.25
GOOG 180323C01420000 C Mar 23, 2018 1,420.0 0.00 2.25
GOOG 180323C01430000 C Mar 23, 2018 1,430.0 0.00 2.25
GOOG 180323C01440000 C Mar 23, 2018 1,440.0 0.00 2.25
GOOG 180323C01450000 C Mar 23, 2018 1,450.0 0.00 2.25
GOOG 180323P00780000 P Mar 23, 2018 780.0 0.00 2.35
GOOG 180323P00790000 P Mar 23, 2018 790.0 0.00 2.40
GOOG 180323P00800000 P Mar 23, 2018 800.0 0.00 2.40
GOOG 180323P00810000 P Mar 23, 2018 810.0 0.00 2.45
GOOG 180323P00820000 P Mar 23, 2018 820.0 0.00 2.45
GOOG 180323P00830000 P Mar 23, 2018 830.0 0.00 2.55
GOOG 180323P00840000 P Mar 23, 2018 840.0 0.15 2.60
GOOG 180323P00850000 P Mar 23, 2018 850.0 0.20 2.65
GOOG 180323P00860000 P Mar 23, 2018 860.0 0.20 2.80
GOOG 180323P00870000 P Mar 23, 2018 870.0 0.30 2.80
GOOG 180323P00880000 P Mar 23, 2018 880.0 0.30 3.00
GOOG 180323P00890000 P Mar 23, 2018 890.0 0.40 3.00
GOOG 180323P00900000 P Mar 23, 2018 900.0 0.40 3.30
GOOG 180323P00910000 P Mar 23, 2018 910.0 0.50 2.65
GOOG 180323P00920000 P Mar 23, 2018 920.0 0.85 3.50
GOOG 180323P00930000 P Mar 23, 2018 930.0 0.90 3.80
GOOG 180323P00940000 P Mar 23, 2018 940.0 1.15 4.00
GOOG 180323P00950000 P Mar 23, 2018 950.0 1.45 4.30
GOOG 180323P00960000 P Mar 23, 2018 960.0 1.75 4.70
GOOG 180323P00970000 P Mar 23, 2018 970.0 2.15 3.40
GOOG 180323P00980000 P Mar 23, 2018 980.0 2.55 5.40
GOOG 180323P00990000 P Mar 23, 2018 990.0 3.50 5.90
GOOG 180323P00992500 P Mar 23, 2018 992.5 3.20 6.20
GOOG 180323P00995000 P Mar 23, 2018 995.0 3.40 4.90
GOOG 180323P00997500 P Mar 23, 2018 997.5 3.60 6.40
GOOG 180323P01000000 P Mar 23, 2018 1,000.0 4.10 5.30
GOOG 180323P01002500 P Mar 23, 2018 1,002.5 3.90 6.80
GOOG 180323P01005000 P Mar 23, 2018 1,005.0 4.20 6.90
GOOG 180323P01007500 P Mar 23, 2018 1,007.5 5.50 6.80
GOOG 180323P01010000 P Mar 23, 2018 1,010.0 5.60 6.30
GOOG 180323P01012500 P Mar 23, 2018 1,012.5 5.40 7.30
GOOG 180323P01015000 P Mar 23, 2018 1,015.0 6.00 6.80
GOOG 180323P01017500 P Mar 23, 2018 1,017.5 6.30 7.90
GOOG 180323P01020000 P Mar 23, 2018 1,020.0 6.50 8.10
GOOG 180323P01022500 P Mar 23, 2018 1,022.5 6.80 8.50
GOOG 180323P01025000 P Mar 23, 2018 1,025.0 7.30 8.40
GOOG 180323P01027500 P Mar 23, 2018 1,027.5 8.00 8.50
GOOG 180323P01030000 P Mar 23, 2018 1,030.0 8.20 8.90
GOOG 180323P01032500 P Mar 23, 2018 1,032.5 8.70 9.40
GOOG 180323P01035000 P Mar 23, 2018 1,035.0 9.20 9.70
GOOG 180323P01037500 P Mar 23, 2018 1,037.5 9.60 10.20
GOOG 180323P01040000 P Mar 23, 2018 1,040.0 10.10 10.70
GOOG 180323P01042500 P Mar 23, 2018 1,042.5 10.60 11.20
GOOG 180323P01045000 P Mar 23, 2018 1,045.0 11.00 11.70
GOOG 180323P01047500 P Mar 23, 2018 1,047.5 11.60 12.30
GOOG 180323P01050000 P Mar 23, 2018 1,050.0 12.10 12.80
GOOG 180323P01052500 P Mar 23, 2018 1,052.5 12.70 13.40
GOOG 180323P01055000 P Mar 23, 2018 1,055.0 13.40 14.00
GOOG 180323P01057500 P Mar 23, 2018 1,057.5 14.00 14.70
GOOG 180323P01060000 P Mar 23, 2018 1,060.0 14.60 15.40
GOOG 180323P01062500 P Mar 23, 2018 1,062.5 15.30 16.10
GOOG 180323P01065000 P Mar 23, 2018 1,065.0 16.00 16.80
GOOG 180323P01067500 P Mar 23, 2018 1,067.5 16.80 17.60
GOOG 180323P01070000 P Mar 23, 2018 1,070.0 17.60 18.40
GOOG 180323P01072500 P Mar 23, 2018 1,072.5 18.40 19.20
GOOG 180323P01075000 P Mar 23, 2018 1,075.0 19.30 20.10
GOOG 180323P01077500 P Mar 23, 2018 1,077.5 20.20 21.00
GOOG 180323P01080000 P Mar 23, 2018 1,080.0 21.10 22.00
GOOG 180323P01082500 P Mar 23, 2018 1,082.5 22.10 22.90
GOOG 180323P01085000 P Mar 23, 2018 1,085.0 23.10 23.90
GOOG 180323P01087500 P Mar 23, 2018 1,087.5 24.10 24.90
GOOG 180323P01090000 P Mar 23, 2018 1,090.0 25.10 26.10
GOOG 180323P01092500 P Mar 23, 2018 1,092.5 26.30 27.20
GOOG 180323P01095000 P Mar 23, 2018 1,095.0 27.40 28.30
GOOG 180323P01097500 P Mar 23, 2018 1,097.5 28.60 29.50
GOOG 180323P01100000 P Mar 23, 2018 1,100.0 29.80 30.70
GOOG 180323P01105000 P Mar 23, 2018 1,105.0 32.50 33.30
GOOG 180323P01110000 P Mar 23, 2018 1,110.0 35.10 36.10
GOOG 180323P01115000 P Mar 23, 2018 1,115.0 37.90 39.00
GOOG 180323P01120000 P Mar 23, 2018 1,120.0 41.10 42.10
GOOG 180323P01125000 P Mar 23, 2018 1,125.0 44.40 45.30
GOOG 180323P01130000 P Mar 23, 2018 1,130.0 47.70 48.70
GOOG 180323P01132500 P Mar 23, 2018 1,132.5 49.40 50.50
GOOG 180323P01135000 P Mar 23, 2018 1,135.0 51.20 52.20
GOOG 180323P01137500 P Mar 23, 2018 1,137.5 50.90 54.20
GOOG 180323P01140000 P Mar 23, 2018 1,140.0 52.10 57.10
GOOG 180323P01142500 P Mar 23, 2018 1,142.5 54.40 58.80
GOOG 180323P01145000 P Mar 23, 2018 1,145.0 56.50 60.30
GOOG 180323P01147500 P Mar 23, 2018 1,147.5 58.40 62.10
GOOG 180323P01150000 P Mar 23, 2018 1,150.0 59.70 64.70
GOOG 180323P01152500 P Mar 23, 2018 1,152.5 61.40 66.40
GOOG 180323P01155000 P Mar 23, 2018 1,155.0 64.10 68.50
GOOG 180323P01157500 P Mar 23, 2018 1,157.5 66.10 70.60
GOOG 180323P01160000 P Mar 23, 2018 1,160.0 67.50 72.50
GOOG 180323P01162500 P Mar 23, 2018 1,162.5 69.70 74.70
GOOG 180323P01165000 P Mar 23, 2018 1,165.0 72.50 77.10
GOOG 180323P01167500 P Mar 23, 2018 1,167.5 74.50 78.80
GOOG 180323P01170000 P Mar 23, 2018 1,170.0 76.20 81.20
GOOG 180323P01172500 P Mar 23, 2018 1,172.5 78.80 83.00
GOOG 180323P01175000 P Mar 23, 2018 1,175.0 81.30 85.90
GOOG 180323P01177500 P Mar 23, 2018 1,177.5 83.20 87.60
GOOG 180323P01180000 P Mar 23, 2018 1,180.0 85.60 89.70
GOOG 180323P01182500 P Mar 23, 2018 1,182.5 87.70 92.10
GOOG 180323P01185000 P Mar 23, 2018 1,185.0 90.10 94.30
GOOG 180323P01187500 P Mar 23, 2018 1,187.5 92.40 96.70
GOOG 180323P01190000 P Mar 23, 2018 1,190.0 94.10 99.10
GOOG 180323P01192500 P Mar 23, 2018 1,192.5 96.50 101.50
GOOG 180323P01195000 P Mar 23, 2018 1,195.0 98.70 103.70
GOOG 180323P01197500 P Mar 23, 2018 1,197.5 101.10 106.10
GOOG 180323P01200000 P Mar 23, 2018 1,200.0 103.30 108.30
GOOG 180323P01202500 P Mar 23, 2018 1,202.5 103.00 111.50
GOOG 180323P01205000 P Mar 23, 2018 1,205.0 108.30 113.30
GOOG 180323P01210000 P Mar 23, 2018 1,210.0 112.90 117.90
GOOG 180323P01215000 P Mar 23, 2018 1,215.0 117.90 122.90
GOOG 180323P01220000 P Mar 23, 2018 1,220.0 122.70 127.70
GOOG 180323P01225000 P Mar 23, 2018 1,225.0 125.00 133.90
GOOG 180323P01230000 P Mar 23, 2018 1,230.0 132.20 137.20
GOOG 180323P01235000 P Mar 23, 2018 1,235.0 137.20 142.20
GOOG 180323P01240000 P Mar 23, 2018 1,240.0 139.50 148.40
GOOG 180323P01245000 P Mar 23, 2018 1,245.0 146.90 151.90
GOOG 180323P01250000 P Mar 23, 2018 1,250.0 152.10 157.10
GOOG 180323P01260000 P Mar 23, 2018 1,260.0 161.70 166.70
GOOG 180323P01270000 P Mar 23, 2018 1,270.0 169.50 178.30
GOOG 180323P01280000 P Mar 23, 2018 1,280.0 179.50 188.80
GOOG 180323P01290000 P Mar 23, 2018 1,290.0 189.50 198.90
GOOG 180323P01300000 P Mar 23, 2018 1,300.0 199.50 208.30
GOOG 180323P01310000 P Mar 23, 2018 1,310.0 209.50 219.00
GOOG 180323P01320000 P Mar 23, 2018 1,320.0 219.50 228.80
GOOG 180323P01330000 P Mar 23, 2018 1,330.0 229.50 238.70
GOOG 180323P01340000 P Mar 23, 2018 1,340.0 239.50 248.80
GOOG 180323P01350000 P Mar 23, 2018 1,350.0 249.50 258.80
GOOG 180323P01360000 P Mar 23, 2018 1,360.0 259.50 268.80
GOOG 180323P01370000 P Mar 23, 2018 1,370.0 269.50 278.70
GOOG 180323P01380000 P Mar 23, 2018 1,380.0 279.50 288.80
GOOG 180323P01390000 P Mar 23, 2018 1,390.0 289.50 298.70
GOOG 180323P01400000 P Mar 23, 2018 1,400.0 299.50 308.70
GOOG 180323P01410000 P Mar 23, 2018 1,410.0 309.50 318.80
GOOG 180323P01420000 P Mar 23, 2018 1,420.0 319.50 328.70
GOOG 180323P01430000 P Mar 23, 2018 1,430.0 329.50 338.70
GOOG 180323P01440000 P Mar 23, 2018 1,440.0 339.50 348.80
GOOG 180323P01450000 P Mar 23, 2018 1,450.0 349.50 358.80
GOOG 180329C00780000 C Mar 29, 2018 780.0 313.40 322.50
GOOG 180329C00790000 C Mar 29, 2018 790.0 303.50 312.50
GOOG 180329C00800000 C Mar 29, 2018 800.0 293.80 302.50
GOOG 180329C00810000 C Mar 29, 2018 810.0 283.60 292.50
GOOG 180329C00820000 C Mar 29, 2018 820.0 274.30 283.00
GOOG 180329C00830000 C Mar 29, 2018 830.0 263.70 273.00
GOOG 180329C00840000 C Mar 29, 2018 840.0 253.90 263.00
GOOG 180329C00850000 C Mar 29, 2018 850.0 244.60 253.50
GOOG 180329C00860000 C Mar 29, 2018 860.0 234.70 243.50
GOOG 180329C00870000 C Mar 29, 2018 870.0 224.80 233.50
GOOG 180329C00880000 C Mar 29, 2018 880.0 214.70 223.50
GOOG 180329C00890000 C Mar 29, 2018 890.0 205.10 214.00
GOOG 180329C00900000 C Mar 29, 2018 900.0 194.70 203.90
GOOG 180329C00910000 C Mar 29, 2018 910.0 184.90 194.00
GOOG 180329C00920000 C Mar 29, 2018 920.0 175.50 184.50
GOOG 180329C00930000 C Mar 29, 2018 930.0 165.40 174.50
GOOG 180329C00940000 C Mar 29, 2018 940.0 155.70 165.00
GOOG 180329C00950000 C Mar 29, 2018 950.0 146.70 155.50
GOOG 180329C00960000 C Mar 29, 2018 960.0 136.40 145.50
GOOG 180329C00970000 C Mar 29, 2018 970.0 129.60 132.70
GOOG 180329C00980000 C Mar 29, 2018 980.0 118.10 126.90
GOOG 180329C00990000 C Mar 29, 2018 990.0 110.70 115.40
GOOG 180329C01000000 C Mar 29, 2018 1,000.0 102.90 104.40
GOOG 180329C01010000 C Mar 29, 2018 1,010.0 92.70 97.40
GOOG 180329C01020000 C Mar 29, 2018 1,020.0 84.00 88.90
GOOG 180329C01025000 C Mar 29, 2018 1,025.0 79.80 84.80
GOOG 180329C01027500 C Mar 29, 2018 1,027.5 77.80 82.00
GOOG 180329C01030000 C Mar 29, 2018 1,030.0 77.10 78.40
GOOG 180329C01032500 C Mar 29, 2018 1,032.5 73.40 77.80
GOOG 180329C01035000 C Mar 29, 2018 1,035.0 73.10 74.20
GOOG 180329C01037500 C Mar 29, 2018 1,037.5 71.10 72.30
GOOG 180329C01040000 C Mar 29, 2018 1,040.0 69.10 70.20
GOOG 180329C01042500 C Mar 29, 2018 1,042.5 67.20 68.20
GOOG 180329C01045000 C Mar 29, 2018 1,045.0 63.80 67.90
GOOG 180329C01047500 C Mar 29, 2018 1,047.5 63.30 64.30
GOOG 180329C01050000 C Mar 29, 2018 1,050.0 61.50 62.40
GOOG 180329C01052500 C Mar 29, 2018 1,052.5 59.60 60.60
GOOG 180329C01055000 C Mar 29, 2018 1,055.0 57.70 58.70
GOOG 180329C01057500 C Mar 29, 2018 1,057.5 56.00 56.90
GOOG 180329C01060000 C Mar 29, 2018 1,060.0 54.20 55.10
GOOG 180329C01062500 C Mar 29, 2018 1,062.5 52.00 53.30
GOOG 180329C01065000 C Mar 29, 2018 1,065.0 50.70 51.60
GOOG 180329C01067500 C Mar 29, 2018 1,067.5 49.00 49.90
GOOG 180329C01070000 C Mar 29, 2018 1,070.0 47.30 48.20
GOOG 180329C01072500 C Mar 29, 2018 1,072.5 45.50 46.60
GOOG 180329C01075000 C Mar 29, 2018 1,075.0 44.00 45.00
GOOG 180329C01077500 C Mar 29, 2018 1,077.5 42.50 43.50
GOOG 180329C01080000 C Mar 29, 2018 1,080.0 40.90 41.90
GOOG 180329C01082500 C Mar 29, 2018 1,082.5 39.40 40.40
GOOG 180329C01085000 C Mar 29, 2018 1,085.0 37.90 38.90
GOOG 180329C01087500 C Mar 29, 2018 1,087.5 36.40 37.50
GOOG 180329C01090000 C Mar 29, 2018 1,090.0 35.00 36.00
GOOG 180329C01092500 C Mar 29, 2018 1,092.5 33.60 34.70
GOOG 180329C01095000 C Mar 29, 2018 1,095.0 32.30 33.20
GOOG 180329C01100000 C Mar 29, 2018 1,100.0 29.70 30.70
GOOG 180329C01110000 C Mar 29, 2018 1,110.0 25.00 25.80
GOOG 180329C01120000 C Mar 29, 2018 1,120.0 20.80 21.70
GOOG 180329C01130000 C Mar 29, 2018 1,130.0 17.10 18.00
GOOG 180329C01140000 C Mar 29, 2018 1,140.0 14.00 14.80
GOOG 180329C01150000 C Mar 29, 2018 1,150.0 11.50 12.20
GOOG 180329C01160000 C Mar 29, 2018 1,160.0 8.90 10.10
GOOG 180329C01170000 C Mar 29, 2018 1,170.0 6.90 8.60
GOOG 180329C01180000 C Mar 29, 2018 1,180.0 5.00 7.40
GOOG 180329C01190000 C Mar 29, 2018 1,190.0 3.60 6.70
GOOG 180329C01200000 C Mar 29, 2018 1,200.0 2.75 6.00
GOOG 180329C01210000 C Mar 29, 2018 1,210.0 1.90 5.40
GOOG 180329C01220000 C Mar 29, 2018 1,220.0 1.35 4.80
GOOG 180329C01230000 C Mar 29, 2018 1,230.0 1.05 4.20
GOOG 180329C01240000 C Mar 29, 2018 1,240.0 0.15 4.00
GOOG 180329C01250000 C Mar 29, 2018 1,250.0 0.10 3.60
GOOG 180329C01260000 C Mar 29, 2018 1,260.0 0.05 3.30
GOOG 180329C01270000 C Mar 29, 2018 1,270.0 0.20 2.95
GOOG 180329C01280000 C Mar 29, 2018 1,280.0 0.70 1.30
GOOG 180329P00780000 P Mar 29, 2018 780.0 0.00 2.50
GOOG 180329P00790000 P Mar 29, 2018 790.0 0.00 2.55
GOOG 180329P00800000 P Mar 29, 2018 800.0 0.00 2.60
GOOG 180329P00810000 P Mar 29, 2018 810.0 0.00 2.60
GOOG 180329P00820000 P Mar 29, 2018 820.0 0.00 2.70
GOOG 180329P00830000 P Mar 29, 2018 830.0 0.05 2.80
GOOG 180329P00840000 P Mar 29, 2018 840.0 0.00 2.90
GOOG 180329P00850000 P Mar 29, 2018 850.0 0.70 3.00
GOOG 180329P00860000 P Mar 29, 2018 860.0 0.05 3.00
GOOG 180329P00870000 P Mar 29, 2018 870.0 0.05 3.20
GOOG 180329P00880000 P Mar 29, 2018 880.0 0.05 3.30
GOOG 180329P00890000 P Mar 29, 2018 890.0 0.10 3.30
GOOG 180329P00900000 P Mar 29, 2018 900.0 0.15 3.60
GOOG 180329P00910000 P Mar 29, 2018 910.0 1.05 3.80
GOOG 180329P00920000 P Mar 29, 2018 920.0 0.30 4.00
GOOG 180329P00930000 P Mar 29, 2018 930.0 0.55 4.30
GOOG 180329P00940000 P Mar 29, 2018 940.0 1.90 3.10
GOOG 180329P00950000 P Mar 29, 2018 950.0 1.35 4.90
GOOG 180329P00960000 P Mar 29, 2018 960.0 2.00 3.80
GOOG 180329P00970000 P Mar 29, 2018 970.0 2.65 4.30
GOOG 180329P00980000 P Mar 29, 2018 980.0 3.30 6.20
GOOG 180329P00990000 P Mar 29, 2018 990.0 3.90 6.50
GOOG 180329P01000000 P Mar 29, 2018 1,000.0 5.10 7.50
GOOG 180329P01010000 P Mar 29, 2018 1,010.0 6.40 8.20
GOOG 180329P01020000 P Mar 29, 2018 1,020.0 8.20 9.50
GOOG 180329P01025000 P Mar 29, 2018 1,025.0 8.90 10.00
GOOG 180329P01027500 P Mar 29, 2018 1,027.5 9.30 10.10
GOOG 180329P01030000 P Mar 29, 2018 1,030.0 9.70 10.60
GOOG 180329P01032500 P Mar 29, 2018 1,032.5 10.10 11.10
GOOG 180329P01035000 P Mar 29, 2018 1,035.0 10.70 11.60
GOOG 180329P01037500 P Mar 29, 2018 1,037.5 11.20 12.10
GOOG 180329P01040000 P Mar 29, 2018 1,040.0 11.80 12.60
GOOG 180329P01042500 P Mar 29, 2018 1,042.5 12.30 13.10
GOOG 180329P01045000 P Mar 29, 2018 1,045.0 12.90 13.60
GOOG 180329P01047500 P Mar 29, 2018 1,047.5 13.50 14.20
GOOG 180329P01050000 P Mar 29, 2018 1,050.0 14.00 14.80
GOOG 180329P01052500 P Mar 29, 2018 1,052.5 14.70 15.40
GOOG 180329P01055000 P Mar 29, 2018 1,055.0 15.30 16.10
GOOG 180329P01057500 P Mar 29, 2018 1,057.5 16.00 16.80
GOOG 180329P01060000 P Mar 29, 2018 1,060.0 16.60 17.50
GOOG 180329P01062500 P Mar 29, 2018 1,062.5 17.50 18.20
GOOG 180329P01065000 P Mar 29, 2018 1,065.0 18.10 19.00
GOOG 180329P01067500 P Mar 29, 2018 1,067.5 18.90 19.80
GOOG 180329P01070000 P Mar 29, 2018 1,070.0 19.90 20.60
GOOG 180329P01072500 P Mar 29, 2018 1,072.5 20.60 21.50
GOOG 180329P01075000 P Mar 29, 2018 1,075.0 21.40 22.40
GOOG 180329P01077500 P Mar 29, 2018 1,077.5 22.40 23.30
GOOG 180329P01080000 P Mar 29, 2018 1,080.0 23.20 24.30
GOOG 180329P01082500 P Mar 29, 2018 1,082.5 24.50 25.20
GOOG 180329P01085000 P Mar 29, 2018 1,085.0 25.60 26.20
GOOG 180329P01087500 P Mar 29, 2018 1,087.5 26.40 27.30
GOOG 180329P01090000 P Mar 29, 2018 1,090.0 27.40 28.40
GOOG 180329P01092500 P Mar 29, 2018 1,092.5 28.50 29.50
GOOG 180329P01095000 P Mar 29, 2018 1,095.0 29.70 30.70
GOOG 180329P01100000 P Mar 29, 2018 1,100.0 32.10 33.10
GOOG 180329P01110000 P Mar 29, 2018 1,110.0 37.30 38.40
GOOG 180329P01120000 P Mar 29, 2018 1,120.0 43.10 44.30
GOOG 180329P01130000 P Mar 29, 2018 1,130.0 49.80 50.80
GOOG 180329P01140000 P Mar 29, 2018 1,140.0 54.00 59.00
GOOG 180329P01150000 P Mar 29, 2018 1,150.0 62.10 65.90
GOOG 180329P01160000 P Mar 29, 2018 1,160.0 69.20 74.20
GOOG 180329P01170000 P Mar 29, 2018 1,170.0 77.90 82.40
GOOG 180329P01180000 P Mar 29, 2018 1,180.0 86.50 90.70
GOOG 180329P01190000 P Mar 29, 2018 1,190.0 95.70 100.00
GOOG 180329P01200000 P Mar 29, 2018 1,200.0 102.00 111.00
GOOG 180329P01210000 P Mar 29, 2018 1,210.0 113.30 118.30
GOOG 180329P01220000 P Mar 29, 2018 1,220.0 120.50 129.50
GOOG 180329P01230000 P Mar 29, 2018 1,230.0 132.60 137.60
GOOG 180329P01240000 P Mar 29, 2018 1,240.0 140.00 149.00
GOOG 180329P01250000 P Mar 29, 2018 1,250.0 149.50 158.10
GOOG 180329P01260000 P Mar 29, 2018 1,260.0 159.50 168.50
GOOG 180329P01270000 P Mar 29, 2018 1,270.0 171.70 176.70
GOOG 180329P01280000 P Mar 29, 2018 1,280.0 179.50 189.00
GOOG 180420C00580000 C Apr 20, 2018 580.0 513.00 522.50
GOOG 180420C00600000 C Apr 20, 2018 600.0 493.40 502.50
GOOG 180420C00620000 C Apr 20, 2018 620.0 473.50 482.50
GOOG 180420C00640000 C Apr 20, 2018 640.0 453.80 463.00
GOOG 180420C00660000 C Apr 20, 2018 660.0 433.70 443.00
GOOG 180420C00680000 C Apr 20, 2018 680.0 414.30 423.00
GOOG 180420C00690000 C Apr 20, 2018 690.0 403.90 413.00
GOOG 180420C00695000 C Apr 20, 2018 695.0 399.50 408.50
GOOG 180420C00700000 C Apr 20, 2018 700.0 394.00 403.00
GOOG 180420C00720000 C Apr 20, 2018 720.0 374.30 383.50
GOOG 180420C00725000 C Apr 20, 2018 725.0 369.30 378.50
GOOG 180420C00730000 C Apr 20, 2018 730.0 364.20 373.50
GOOG 180420C00735000 C Apr 20, 2018 735.0 359.50 368.50
GOOG 180420C00740000 C Apr 20, 2018 740.0 354.60 363.50
GOOG 180420C00745000 C Apr 20, 2018 745.0 349.30 358.50
GOOG 180420C00750000 C Apr 20, 2018 750.0 344.70 353.50
GOOG 180420C00755000 C Apr 20, 2018 755.0 339.40 348.50
GOOG 180420C00760000 C Apr 20, 2018 760.0 334.70 343.50
GOOG 180420C00765000 C Apr 20, 2018 765.0 329.50 338.50
GOOG 180420C00770000 C Apr 20, 2018 770.0 324.60 334.00
GOOG 180420C00775000 C Apr 20, 2018 775.0 319.80 329.00
GOOG 180420C00780000 C Apr 20, 2018 780.0 314.80 324.00
GOOG 180420C00785000 C Apr 20, 2018 785.0 308.70 318.30
GOOG 180420C00790000 C Apr 20, 2018 790.0 305.00 314.00
GOOG 180420C00795000 C Apr 20, 2018 795.0 299.80 309.00
GOOG 180420C00800000 C Apr 20, 2018 800.0 293.60 303.20
GOOG 180420C00805000 C Apr 20, 2018 805.0 289.90 299.00
GOOG 180420C00810000 C Apr 20, 2018 810.0 284.00 293.60
GOOG 180420C00815000 C Apr 20, 2018 815.0 279.80 289.00
GOOG 180420C00820000 C Apr 20, 2018 820.0 274.00 283.40
GOOG 180420C00825000 C Apr 20, 2018 825.0 270.20 279.50
GOOG 180420C00830000 C Apr 20, 2018 830.0 265.20 274.50
GOOG 180420C00835000 C Apr 20, 2018 835.0 260.30 269.50
GOOG 180420C00840000 C Apr 20, 2018 840.0 255.20 264.50
GOOG 180420C00845000 C Apr 20, 2018 845.0 250.40 260.00
GOOG 180420C00850000 C Apr 20, 2018 850.0 245.60 255.00
GOOG 180420C00855000 C Apr 20, 2018 855.0 240.70 250.00
GOOG 180420C00860000 C Apr 20, 2018 860.0 235.80 245.00
GOOG 180420C00865000 C Apr 20, 2018 865.0 230.90 240.00
GOOG 180420C00870000 C Apr 20, 2018 870.0 226.20 235.50
GOOG 180420C00875000 C Apr 20, 2018 875.0 221.00 230.50
GOOG 180420C00880000 C Apr 20, 2018 880.0 216.50 225.50
GOOG 180420C00885000 C Apr 20, 2018 885.0 211.40 221.00
GOOG 180420C00890000 C Apr 20, 2018 890.0 206.50 216.00
GOOG 180420C00895000 C Apr 20, 2018 895.0 202.10 211.00
GOOG 180420C00900000 C Apr 20, 2018 900.0 197.00 206.50
GOOG 180420C00905000 C Apr 20, 2018 905.0 191.90 201.50
GOOG 180420C00910000 C Apr 20, 2018 910.0 187.30 196.50
GOOG 180420C00915000 C Apr 20, 2018 915.0 182.50 192.00
GOOG 180420C00920000 C Apr 20, 2018 920.0 178.20 187.00
GOOG 180420C00925000 C Apr 20, 2018 925.0 173.40 182.50
GOOG 180420C00930000 C Apr 20, 2018 930.0 168.20 177.50
GOOG 180420C00935000 C Apr 20, 2018 935.0 163.40 172.50
GOOG 180420C00940000 C Apr 20, 2018 940.0 158.80 168.00
GOOG 180420C00945000 C Apr 20, 2018 945.0 154.20 163.50
GOOG 180420C00950000 C Apr 20, 2018 950.0 149.50 158.50
GOOG 180420C00955000 C Apr 20, 2018 955.0 145.10 154.00
GOOG 180420C00960000 C Apr 20, 2018 960.0 140.60 149.40
GOOG 180420C00965000 C Apr 20, 2018 965.0 137.80 142.40
GOOG 180420C00970000 C Apr 20, 2018 970.0 133.30 137.90
GOOG 180420C00975000 C Apr 20, 2018 975.0 128.90 133.50
GOOG 180420C00980000 C Apr 20, 2018 980.0 124.30 128.90
GOOG 180420C00985000 C Apr 20, 2018 985.0 120.00 124.60
GOOG 180420C00990000 C Apr 20, 2018 990.0 115.50 120.10
GOOG 180420C00995000 C Apr 20, 2018 995.0 111.50 115.80
GOOG 180420C01000000 C Apr 20, 2018 1,000.0 107.00 112.00
GOOG 180420C01005000 C Apr 20, 2018 1,005.0 102.90 107.90
GOOG 180420C01010000 C Apr 20, 2018 1,010.0 98.50 103.50
GOOG 180420C01015000 C Apr 20, 2018 1,015.0 94.60 98.70
GOOG 180420C01020000 C Apr 20, 2018 1,020.0 90.50 94.90
GOOG 180420C01025000 C Apr 20, 2018 1,025.0 86.50 90.80
GOOG 180420C01030000 C Apr 20, 2018 1,030.0 82.60 87.00
GOOG 180420C01035000 C Apr 20, 2018 1,035.0 78.70 83.20
GOOG 180420C01040000 C Apr 20, 2018 1,040.0 75.20 79.40
GOOG 180420C01045000 C Apr 20, 2018 1,045.0 71.50 75.90
GOOG 180420C01050000 C Apr 20, 2018 1,050.0 67.80 72.30
GOOG 180420C01055000 C Apr 20, 2018 1,055.0 64.30 68.80
GOOG 180420C01060000 C Apr 20, 2018 1,060.0 59.40 65.20
GOOG 180420C01065000 C Apr 20, 2018 1,065.0 57.20 61.90
GOOG 180420C01070000 C Apr 20, 2018 1,070.0 54.60 58.70
GOOG 180420C01075000 C Apr 20, 2018 1,075.0 51.20 55.60
GOOG 180420C01080000 C Apr 20, 2018 1,080.0 48.00 52.50
GOOG 180420C01085000 C Apr 20, 2018 1,085.0 45.80 49.90
GOOG 180420C01090000 C Apr 20, 2018 1,090.0 42.80 46.90
GOOG 180420C01095000 C Apr 20, 2018 1,095.0 39.70 44.20
GOOG 180420C01100000 C Apr 20, 2018 1,100.0 37.70 41.70
GOOG 180420C01105000 C Apr 20, 2018 1,105.0 35.00 39.00
GOOG 180420C01110000 C Apr 20, 2018 1,110.0 31.00 35.00
GOOG 180420C01115000 C Apr 20, 2018 1,115.0 28.80 33.50
GOOG 180420C01120000 C Apr 20, 2018 1,120.0 26.50 31.40
GOOG 180420C01125000 C Apr 20, 2018 1,125.0 24.50 28.90
GOOG 180420C01130000 C Apr 20, 2018 1,130.0 23.70 27.50
GOOG 180420C01135000 C Apr 20, 2018 1,135.0 21.60 25.50
GOOG 180420C01140000 C Apr 20, 2018 1,140.0 20.70 23.70
GOOG 180420C01145000 C Apr 20, 2018 1,145.0 18.40 22.00
GOOG 180420C01150000 C Apr 20, 2018 1,150.0 16.70 20.40
GOOG 180420C01155000 C Apr 20, 2018 1,155.0 15.20 18.90
GOOG 180420C01160000 C Apr 20, 2018 1,160.0 14.50 17.00
GOOG 180420C01165000 C Apr 20, 2018 1,165.0 12.60 16.10
GOOG 180420C01170000 C Apr 20, 2018 1,170.0 11.00 14.60
GOOG 180420C01175000 C Apr 20, 2018 1,175.0 10.50 14.80
GOOG 180420C01180000 C Apr 20, 2018 1,180.0 9.00 13.80
GOOG 180420C01185000 C Apr 20, 2018 1,185.0 8.00 12.70
GOOG 180420C01190000 C Apr 20, 2018 1,190.0 8.50 12.50
GOOG 180420C01195000 C Apr 20, 2018 1,195.0 6.70 11.50
GOOG 180420C01200000 C Apr 20, 2018 1,200.0 7.40 10.50
GOOG 180420C01220000 C Apr 20, 2018 1,220.0 3.50 8.50
GOOG 180420C01240000 C Apr 20, 2018 1,240.0 3.60 5.90
GOOG 180420C01260000 C Apr 20, 2018 1,260.0 2.60 6.00
GOOG 180420C01280000 C Apr 20, 2018 1,280.0 0.70 5.00
GOOG 180420C01300000 C Apr 20, 2018 1,300.0 1.50 3.50
GOOG 180420C01320000 C Apr 20, 2018 1,320.0 0.00 2.25
GOOG 180420C01340000 C Apr 20, 2018 1,340.0 0.10 5.00
GOOG 180420C01360000 C Apr 20, 2018 1,360.0 0.00 3.00
GOOG 180420C01380000 C Apr 20, 2018 1,380.0 0.10 5.00
GOOG 180420C01400000 C Apr 20, 2018 1,400.0 0.20 5.00
GOOG 180420C01420000 C Apr 20, 2018 1,420.0 0.00 4.90
GOOG 180420C01440000 C Apr 20, 2018 1,440.0 0.00 4.90
GOOG 180420C01460000 C Apr 20, 2018 1,460.0 0.00 4.80
GOOG 180420C01480000 C Apr 20, 2018 1,480.0 0.25 2.80
GOOG 180420P00580000 P Apr 20, 2018 580.0 0.00 2.30
GOOG 180420P00600000 P Apr 20, 2018 600.0 0.00 4.40
GOOG 180420P00620000 P Apr 20, 2018 620.0 0.00 4.40
GOOG 180420P00640000 P Apr 20, 2018 640.0 0.00 4.50
GOOG 180420P00660000 P Apr 20, 2018 660.0 0.00 4.50
GOOG 180420P00680000 P Apr 20, 2018 680.0 0.00 4.60
GOOG 180420P00690000 P Apr 20, 2018 690.0 0.00 4.60
GOOG 180420P00695000 P Apr 20, 2018 695.0 0.00 1.70
GOOG 180420P00700000 P Apr 20, 2018 700.0 0.00 4.60
GOOG 180420P00720000 P Apr 20, 2018 720.0 0.00 4.70
GOOG 180420P00725000 P Apr 20, 2018 725.0 0.00 4.70
GOOG 180420P00730000 P Apr 20, 2018 730.0 0.00 4.80
GOOG 180420P00735000 P Apr 20, 2018 735.0 0.00 4.80
GOOG 180420P00740000 P Apr 20, 2018 740.0 0.00 4.80
GOOG 180420P00745000 P Apr 20, 2018 745.0 0.00 2.00
GOOG 180420P00750000 P Apr 20, 2018 750.0 0.00 2.05
GOOG 180420P00755000 P Apr 20, 2018 755.0 0.00 2.20
GOOG 180420P00760000 P Apr 20, 2018 760.0 0.00 2.25
GOOG 180420P00765000 P Apr 20, 2018 765.0 0.00 1.45
GOOG 180420P00770000 P Apr 20, 2018 770.0 0.00 1.45
GOOG 180420P00775000 P Apr 20, 2018 775.0 0.00 5.00
GOOG 180420P00780000 P Apr 20, 2018 780.0 0.00 5.00
GOOG 180420P00785000 P Apr 20, 2018 785.0 0.40 1.65
GOOG 180420P00790000 P Apr 20, 2018 790.0 0.00 1.65
GOOG 180420P00795000 P Apr 20, 2018 795.0 0.10 5.00
GOOG 180420P00800000 P Apr 20, 2018 800.0 0.05 1.75
GOOG 180420P00805000 P Apr 20, 2018 805.0 0.10 5.00
GOOG 180420P00810000 P Apr 20, 2018 810.0 0.00 1.80
GOOG 180420P00815000 P Apr 20, 2018 815.0 0.00 1.85
GOOG 180420P00820000 P Apr 20, 2018 820.0 0.50 5.00
GOOG 180420P00825000 P Apr 20, 2018 825.0 0.00 1.95
GOOG 180420P00830000 P Apr 20, 2018 830.0 0.10 5.00
GOOG 180420P00835000 P Apr 20, 2018 835.0 0.00 2.00
GOOG 180420P00840000 P Apr 20, 2018 840.0 0.10 5.00
GOOG 180420P00845000 P Apr 20, 2018 845.0 0.10 5.00
GOOG 180420P00850000 P Apr 20, 2018 850.0 0.60 5.00
GOOG 180420P00855000 P Apr 20, 2018 855.0 0.00 2.30
GOOG 180420P00860000 P Apr 20, 2018 860.0 0.00 5.00
GOOG 180420P00865000 P Apr 20, 2018 865.0 0.00 2.40
GOOG 180420P00870000 P Apr 20, 2018 870.0 1.25 2.35
GOOG 180420P00875000 P Apr 20, 2018 875.0 0.00 2.55
GOOG 180420P00880000 P Apr 20, 2018 880.0 0.20 5.00
GOOG 180420P00885000 P Apr 20, 2018 885.0 0.20 5.00
GOOG 180420P00890000 P Apr 20, 2018 890.0 1.45 2.95
GOOG 180420P00895000 P Apr 20, 2018 895.0 0.20 5.00
GOOG 180420P00900000 P Apr 20, 2018 900.0 0.20 5.00
GOOG 180420P00905000 P Apr 20, 2018 905.0 0.50 5.10
GOOG 180420P00910000 P Apr 20, 2018 910.0 0.50 5.30
GOOG 180420P00915000 P Apr 20, 2018 915.0 0.50 5.40
GOOG 180420P00920000 P Apr 20, 2018 920.0 1.00 5.60
GOOG 180420P00925000 P Apr 20, 2018 925.0 0.90 4.30
GOOG 180420P00930000 P Apr 20, 2018 930.0 1.10 4.80
GOOG 180420P00935000 P Apr 20, 2018 935.0 1.50 6.30
GOOG 180420P00940000 P Apr 20, 2018 940.0 2.50 7.00
GOOG 180420P00945000 P Apr 20, 2018 945.0 3.50 5.40
GOOG 180420P00950000 P Apr 20, 2018 950.0 3.90 5.30
GOOG 180420P00955000 P Apr 20, 2018 955.0 3.00 7.60
GOOG 180420P00960000 P Apr 20, 2018 960.0 3.10 8.00
GOOG 180420P00965000 P Apr 20, 2018 965.0 4.90 7.00
GOOG 180420P00970000 P Apr 20, 2018 970.0 4.00 8.90
GOOG 180420P00975000 P Apr 20, 2018 975.0 4.50 9.40
GOOG 180420P00980000 P Apr 20, 2018 980.0 5.00 9.70
GOOG 180420P00985000 P Apr 20, 2018 985.0 5.50 10.50
GOOG 180420P00990000 P Apr 20, 2018 990.0 6.50 11.40
GOOG 180420P00995000 P Apr 20, 2018 995.0 7.00 11.80
GOOG 180420P01000000 P Apr 20, 2018 1,000.0 8.00 12.70
GOOG 180420P01005000 P Apr 20, 2018 1,005.0 8.50 13.40
GOOG 180420P01010000 P Apr 20, 2018 1,010.0 10.20 12.50
GOOG 180420P01015000 P Apr 20, 2018 1,015.0 10.50 13.50
GOOG 180420P01020000 P Apr 20, 2018 1,020.0 11.80 14.40
GOOG 180420P01025000 P Apr 20, 2018 1,025.0 12.00 16.00
GOOG 180420P01030000 P Apr 20, 2018 1,030.0 13.00 16.70
GOOG 180420P01035000 P Apr 20, 2018 1,035.0 14.70 17.90
GOOG 180420P01040000 P Apr 20, 2018 1,040.0 16.50 19.10
GOOG 180420P01045000 P Apr 20, 2018 1,045.0 17.00 20.40
GOOG 180420P01050000 P Apr 20, 2018 1,050.0 19.20 21.90
GOOG 180420P01055000 P Apr 20, 2018 1,055.0 20.00 23.30
GOOG 180420P01060000 P Apr 20, 2018 1,060.0 22.30 24.90
GOOG 180420P01065000 P Apr 20, 2018 1,065.0 22.60 26.60
GOOG 180420P01070000 P Apr 20, 2018 1,070.0 24.40 28.60
GOOG 180420P01075000 P Apr 20, 2018 1,075.0 26.30 30.30
GOOG 180420P01080000 P Apr 20, 2018 1,080.0 28.00 32.40
GOOG 180420P01085000 P Apr 20, 2018 1,085.0 30.30 34.40
GOOG 180420P01090000 P Apr 20, 2018 1,090.0 32.30 36.60
GOOG 180420P01095000 P Apr 20, 2018 1,095.0 34.60 38.90
GOOG 180420P01100000 P Apr 20, 2018 1,100.0 37.00 41.80
GOOG 180420P01105000 P Apr 20, 2018 1,105.0 40.10 43.90
GOOG 180420P01110000 P Apr 20, 2018 1,110.0 42.00 46.90
GOOG 180420P01115000 P Apr 20, 2018 1,115.0 44.70 49.70
GOOG 180420P01120000 P Apr 20, 2018 1,120.0 48.10 52.10
GOOG 180420P01125000 P Apr 20, 2018 1,125.0 50.40 55.40
GOOG 180420P01130000 P Apr 20, 2018 1,130.0 53.40 58.40
GOOG 180420P01135000 P Apr 20, 2018 1,135.0 56.70 61.70
GOOG 180420P01140000 P Apr 20, 2018 1,140.0 60.40 64.80
GOOG 180420P01145000 P Apr 20, 2018 1,145.0 63.70 68.70
GOOG 180420P01150000 P Apr 20, 2018 1,150.0 67.00 72.00
GOOG 180420P01155000 P Apr 20, 2018 1,155.0 70.40 75.40
GOOG 180420P01160000 P Apr 20, 2018 1,160.0 74.70 79.20
GOOG 180420P01165000 P Apr 20, 2018 1,165.0 78.00 83.00
GOOG 180420P01170000 P Apr 20, 2018 1,170.0 81.50 86.50
GOOG 180420P01175000 P Apr 20, 2018 1,175.0 85.70 90.70
GOOG 180420P01180000 P Apr 20, 2018 1,180.0 90.40 94.70
GOOG 180420P01185000 P Apr 20, 2018 1,185.0 93.80 98.80
GOOG 180420P01190000 P Apr 20, 2018 1,190.0 97.50 104.30
GOOG 180420P01195000 P Apr 20, 2018 1,195.0 102.80 107.50
GOOG 180420P01200000 P Apr 20, 2018 1,200.0 107.20 111.30
GOOG 180420P01220000 P Apr 20, 2018 1,220.0 125.30 129.60
GOOG 180420P01240000 P Apr 20, 2018 1,240.0 143.60 148.60
GOOG 180420P01260000 P Apr 20, 2018 1,260.0 160.00 169.00
GOOG 180420P01280000 P Apr 20, 2018 1,280.0 179.50 188.30
GOOG 180420P01300000 P Apr 20, 2018 1,300.0 201.80 206.80
GOOG 180420P01320000 P Apr 20, 2018 1,320.0 219.50 229.00
GOOG 180420P01340000 P Apr 20, 2018 1,340.0 239.50 248.90
GOOG 180420P01360000 P Apr 20, 2018 1,360.0 259.50 268.90
GOOG 180420P01380000 P Apr 20, 2018 1,380.0 279.50 288.90
GOOG 180420P01400000 P Apr 20, 2018 1,400.0 299.50 308.60
GOOG 180420P01420000 P Apr 20, 2018 1,420.0 319.50 328.90
GOOG 180420P01440000 P Apr 20, 2018 1,440.0 339.50 348.80
GOOG 180420P01460000 P Apr 20, 2018 1,460.0 359.50 368.90
GOOG 180420P01480000 P Apr 20, 2018 1,480.0 379.50 388.90
GOOG 180518C00720000 C May 18, 2018 720.0 376.50 385.50
GOOG 180518C00740000 C May 18, 2018 740.0 356.80 365.50
GOOG 180518C00760000 C May 18, 2018 760.0 337.30 346.00
GOOG 180518C00780000 C May 18, 2018 780.0 317.60 326.50
GOOG 180518C00800000 C May 18, 2018 800.0 300.60 303.50
GOOG 180518C00820000 C May 18, 2018 820.0 278.70 287.50
GOOG 180518C00840000 C May 18, 2018 840.0 259.20 268.50
GOOG 180518C00860000 C May 18, 2018 860.0 242.20 247.20
GOOG 180518C00880000 C May 18, 2018 880.0 220.90 230.00
GOOG 180518C00900000 C May 18, 2018 900.0 204.70 207.90
GOOG 180518C00920000 C May 18, 2018 920.0 183.60 192.20
GOOG 180518C00940000 C May 18, 2018 940.0 165.50 174.10
GOOG 180518C00960000 C May 18, 2018 960.0 151.70 153.10
GOOG 180518C00980000 C May 18, 2018 980.0 134.00 139.00
GOOG 180518C01000000 C May 18, 2018 1,000.0 118.70 120.20
GOOG 180518C01005000 C May 18, 2018 1,005.0 114.00 118.20
GOOG 180518C01010000 C May 18, 2018 1,010.0 110.20 114.40
GOOG 180518C01015000 C May 18, 2018 1,015.0 106.30 110.50
GOOG 180518C01020000 C May 18, 2018 1,020.0 102.50 106.80
GOOG 180518C01025000 C May 18, 2018 1,025.0 99.90 101.20
GOOG 180518C01030000 C May 18, 2018 1,030.0 96.30 97.80
GOOG 180518C01035000 C May 18, 2018 1,035.0 92.80 94.20
GOOG 180518C01040000 C May 18, 2018 1,040.0 89.40 90.70
GOOG 180518C01045000 C May 18, 2018 1,045.0 86.00 87.20
GOOG 180518C01050000 C May 18, 2018 1,050.0 82.70 83.90
GOOG 180518C01055000 C May 18, 2018 1,055.0 79.40 80.60
GOOG 180518C01060000 C May 18, 2018 1,060.0 76.30 77.50
GOOG 180518C01065000 C May 18, 2018 1,065.0 73.20 74.40
GOOG 180518C01070000 C May 18, 2018 1,070.0 70.20 71.40
GOOG 180518C01075000 C May 18, 2018 1,075.0 67.20 68.30
GOOG 180518C01080000 C May 18, 2018 1,080.0 64.40 65.50
GOOG 180518C01085000 C May 18, 2018 1,085.0 61.60 62.70
GOOG 180518C01090000 C May 18, 2018 1,090.0 58.90 60.00
GOOG 180518C01095000 C May 18, 2018 1,095.0 56.20 57.30
GOOG 180518C01100000 C May 18, 2018 1,100.0 53.60 54.70
GOOG 180518C01105000 C May 18, 2018 1,105.0 51.20 52.30
GOOG 180518C01110000 C May 18, 2018 1,110.0 48.70 49.80
GOOG 180518C01115000 C May 18, 2018 1,115.0 46.40 47.40
GOOG 180518C01120000 C May 18, 2018 1,120.0 44.20 45.20
GOOG 180518C01125000 C May 18, 2018 1,125.0 42.00 43.00
GOOG 180518C01130000 C May 18, 2018 1,130.0 39.90 40.90
GOOG 180518C01135000 C May 18, 2018 1,135.0 37.80 38.90
GOOG 180518C01140000 C May 18, 2018 1,140.0 35.90 37.00
GOOG 180518C01145000 C May 18, 2018 1,145.0 34.00 35.10
GOOG 180518C01150000 C May 18, 2018 1,150.0 32.20 33.10
GOOG 180518C01155000 C May 18, 2018 1,155.0 30.40 31.50
GOOG 180518C01160000 C May 18, 2018 1,160.0 28.70 29.70
GOOG 180518C01165000 C May 18, 2018 1,165.0 27.10 28.20
GOOG 180518C01170000 C May 18, 2018 1,170.0 25.60 26.50
GOOG 180518C01175000 C May 18, 2018 1,175.0 24.20 25.00
GOOG 180518C01180000 C May 18, 2018 1,180.0 22.80 23.60
GOOG 180518C01185000 C May 18, 2018 1,185.0 21.40 22.40
GOOG 180518C01190000 C May 18, 2018 1,190.0 20.20 21.00
GOOG 180518C01195000 C May 18, 2018 1,195.0 19.00 19.80
GOOG 180518C01200000 C May 18, 2018 1,200.0 17.90 18.70
GOOG 180518C01220000 C May 18, 2018 1,220.0 13.90 14.70
GOOG 180518C01240000 C May 18, 2018 1,240.0 10.70 11.60
GOOG 180518C01260000 C May 18, 2018 1,260.0 8.20 9.20
GOOG 180518C01280000 C May 18, 2018 1,280.0 6.40 7.00
GOOG 180518C01300000 C May 18, 2018 1,300.0 5.10 5.70
GOOG 180518C01320000 C May 18, 2018 1,320.0 3.90 4.70
GOOG 180518C01340000 C May 18, 2018 1,340.0 2.75 4.30
GOOG 180518C01360000 C May 18, 2018 1,360.0 2.20 3.50
GOOG 180518C01380000 C May 18, 2018 1,380.0 1.60 3.00
GOOG 180518C01400000 C May 18, 2018 1,400.0 1.30 2.30
GOOG 180518C01420000 C May 18, 2018 1,420.0 0.95 2.40
GOOG 180518C01440000 C May 18, 2018 1,440.0 0.75 2.20
GOOG 180518C01460000 C May 18, 2018 1,460.0 0.60 2.00
GOOG 180518C01480000 C May 18, 2018 1,480.0 0.55 1.80
GOOG 180518C01500000 C May 18, 2018 1,500.0 0.40 1.70
GOOG 180518P00720000 P May 18, 2018 720.0 0.70 1.70
GOOG 180518P00740000 P May 18, 2018 740.0 0.65 2.00
GOOG 180518P00760000 P May 18, 2018 760.0 0.90 2.20
GOOG 180518P00780000 P May 18, 2018 780.0 1.10 2.50
GOOG 180518P00800000 P May 18, 2018 800.0 1.40 2.85
GOOG 180518P00820000 P May 18, 2018 820.0 1.85 3.30
GOOG 180518P00840000 P May 18, 2018 840.0 2.55 3.80
GOOG 180518P00860000 P May 18, 2018 860.0 3.00 4.50
GOOG 180518P00880000 P May 18, 2018 880.0 3.80 5.30
GOOG 180518P00900000 P May 18, 2018 900.0 6.10 6.50
GOOG 180518P00920000 P May 18, 2018 920.0 7.60 8.00
GOOG 180518P00940000 P May 18, 2018 940.0 9.50 10.10
GOOG 180518P00960000 P May 18, 2018 960.0 11.30 12.60
GOOG 180518P00980000 P May 18, 2018 980.0 15.00 15.70
GOOG 180518P01000000 P May 18, 2018 1,000.0 18.70 19.50
GOOG 180518P01005000 P May 18, 2018 1,005.0 19.80 20.60
GOOG 180518P01010000 P May 18, 2018 1,010.0 20.90 21.90
GOOG 180518P01015000 P May 18, 2018 1,015.0 22.10 22.90
GOOG 180518P01020000 P May 18, 2018 1,020.0 23.30 24.40
GOOG 180518P01025000 P May 18, 2018 1,025.0 24.70 25.80
GOOG 180518P01030000 P May 18, 2018 1,030.0 26.10 27.00
GOOG 180518P01035000 P May 18, 2018 1,035.0 27.60 28.50
GOOG 180518P01040000 P May 18, 2018 1,040.0 29.10 30.10
GOOG 180518P01045000 P May 18, 2018 1,045.0 30.60 31.60
GOOG 180518P01050000 P May 18, 2018 1,050.0 32.30 33.20
GOOG 180518P01055000 P May 18, 2018 1,055.0 34.10 35.00
GOOG 180518P01060000 P May 18, 2018 1,060.0 35.90 36.80
GOOG 180518P01065000 P May 18, 2018 1,065.0 37.80 38.70
GOOG 180518P01070000 P May 18, 2018 1,070.0 39.60 40.70
GOOG 180518P01075000 P May 18, 2018 1,075.0 41.70 42.70
GOOG 180518P01080000 P May 18, 2018 1,080.0 43.90 44.80
GOOG 180518P01085000 P May 18, 2018 1,085.0 46.00 47.00
GOOG 180518P01090000 P May 18, 2018 1,090.0 48.30 49.30
GOOG 180518P01095000 P May 18, 2018 1,095.0 50.60 51.60
GOOG 180518P01100000 P May 18, 2018 1,100.0 53.00 54.10
GOOG 180518P01105000 P May 18, 2018 1,105.0 55.50 56.60
GOOG 180518P01110000 P May 18, 2018 1,110.0 58.00 59.20
GOOG 180518P01115000 P May 18, 2018 1,115.0 60.80 61.90
GOOG 180518P01120000 P May 18, 2018 1,120.0 63.50 64.60
GOOG 180518P01125000 P May 18, 2018 1,125.0 66.30 67.40
GOOG 180518P01130000 P May 18, 2018 1,130.0 69.10 70.40
GOOG 180518P01135000 P May 18, 2018 1,135.0 72.20 73.30
GOOG 180518P01140000 P May 18, 2018 1,140.0 75.10 76.40
GOOG 180518P01145000 P May 18, 2018 1,145.0 78.30 79.50
GOOG 180518P01150000 P May 18, 2018 1,150.0 81.40 82.70
GOOG 180518P01155000 P May 18, 2018 1,155.0 82.00 86.80
GOOG 180518P01160000 P May 18, 2018 1,160.0 88.00 89.40
GOOG 180518P01165000 P May 18, 2018 1,165.0 91.50 92.70
GOOG 180518P01170000 P May 18, 2018 1,170.0 92.30 97.20
GOOG 180518P01175000 P May 18, 2018 1,175.0 95.20 101.30
GOOG 180518P01180000 P May 18, 2018 1,180.0 98.60 104.50
GOOG 180518P01185000 P May 18, 2018 1,185.0 102.40 108.70
GOOG 180518P01190000 P May 18, 2018 1,190.0 106.80 111.70
GOOG 180518P01195000 P May 18, 2018 1,195.0 109.30 117.70
GOOG 180518P01200000 P May 18, 2018 1,200.0 114.60 119.60
GOOG 180518P01220000 P May 18, 2018 1,220.0 131.00 136.00
GOOG 180518P01240000 P May 18, 2018 1,240.0 148.70 153.00
GOOG 180518P01260000 P May 18, 2018 1,260.0 163.50 172.80
GOOG 180518P01280000 P May 18, 2018 1,280.0 182.00 191.10
GOOG 180518P01300000 P May 18, 2018 1,300.0 201.00 209.90
GOOG 180518P01320000 P May 18, 2018 1,320.0 220.50 229.90
GOOG 180518P01340000 P May 18, 2018 1,340.0 240.00 249.40
GOOG 180518P01360000 P May 18, 2018 1,360.0 260.00 269.00
GOOG 180518P01380000 P May 18, 2018 1,380.0 279.50 289.00
GOOG 180518P01400000 P May 18, 2018 1,400.0 299.70 308.70
GOOG 180518P01420000 P May 18, 2018 1,420.0 319.50 328.80
GOOG 180518P01440000 P May 18, 2018 1,440.0 339.50 348.80
GOOG 180518P01460000 P May 18, 2018 1,460.0 359.50 368.80
GOOG 180518P01480000 P May 18, 2018 1,480.0 379.80 388.80
GOOG 180518P01500000 P May 18, 2018 1,500.0 399.80 408.80
GOOG 180615C00420000 C Jun 15, 2018 420.0 674.20 683.00
GOOG 180615C00430000 C Jun 15, 2018 430.0 664.30 673.50
GOOG 180615C00440000 C Jun 15, 2018 440.0 654.60 663.50
GOOG 180615C00450000 C Jun 15, 2018 450.0 644.70 653.50
GOOG 180615C00460000 C Jun 15, 2018 460.0 634.70 643.50
GOOG 180615C00470000 C Jun 15, 2018 470.0 624.80 633.50
GOOG 180615C00480000 C Jun 15, 2018 480.0 615.00 624.00
GOOG 180615C00490000 C Jun 15, 2018 490.0 605.10 614.00
GOOG 180615C00500000 C Jun 15, 2018 500.0 595.30 604.00
GOOG 180615C00510000 C Jun 15, 2018 510.0 585.20 594.00
GOOG 180615C00520000 C Jun 15, 2018 520.0 575.30 584.00
GOOG 180615C00530000 C Jun 15, 2018 530.0 565.50 574.50
GOOG 180615C00540000 C Jun 15, 2018 540.0 555.70 564.50
GOOG 180615C00550000 C Jun 15, 2018 550.0 545.80 554.50
GOOG 180615C00560000 C Jun 15, 2018 560.0 535.90 544.50
GOOG 180615C00570000 C Jun 15, 2018 570.0 526.10 535.00
GOOG 180615C00580000 C Jun 15, 2018 580.0 516.00 525.00
GOOG 180615C00590000 C Jun 15, 2018 590.0 505.30 514.50
GOOG 180615C00600000 C Jun 15, 2018 600.0 496.30 505.00
GOOG 180615C00610000 C Jun 15, 2018 610.0 486.40 495.00
GOOG 180615C00620000 C Jun 15, 2018 620.0 476.80 485.50
GOOG 180615C00630000 C Jun 15, 2018 630.0 466.40 475.50
GOOG 180615C00640000 C Jun 15, 2018 640.0 456.50 465.50
GOOG 180615C00650000 C Jun 15, 2018 650.0 446.70 455.50
GOOG 180615C00660000 C Jun 15, 2018 660.0 436.70 446.00
GOOG 180615C00670000 C Jun 15, 2018 670.0 427.00 436.00
GOOG 180615C00680000 C Jun 15, 2018 680.0 417.70 426.50
GOOG 180615C00690000 C Jun 15, 2018 690.0 407.80 416.50
GOOG 180615C00700000 C Jun 15, 2018 700.0 397.50 406.50
GOOG 180615C00710000 C Jun 15, 2018 710.0 388.30 397.00
GOOG 180615C00720000 C Jun 15, 2018 720.0 377.90 387.00
GOOG 180615C00730000 C Jun 15, 2018 730.0 368.20 377.00
GOOG 180615C00740000 C Jun 15, 2018 740.0 358.30 367.50
GOOG 180615C00750000 C Jun 15, 2018 750.0 348.50 357.50
GOOG 180615C00760000 C Jun 15, 2018 760.0 339.40 348.00
GOOG 180615C00770000 C Jun 15, 2018 770.0 329.40 338.00
GOOG 180615C00780000 C Jun 15, 2018 780.0 319.30 328.50
GOOG 180615C00790000 C Jun 15, 2018 790.0 309.60 318.50
GOOG 180615C00800000 C Jun 15, 2018 800.0 301.20 306.00
GOOG 180615C00810000 C Jun 15, 2018 810.0 291.40 296.20
GOOG 180615C00820000 C Jun 15, 2018 820.0 280.80 290.00
GOOG 180615C00830000 C Jun 15, 2018 830.0 271.30 280.50
GOOG 180615C00840000 C Jun 15, 2018 840.0 261.70 271.00
GOOG 180615C00850000 C Jun 15, 2018 850.0 252.70 261.50
GOOG 180615C00860000 C Jun 15, 2018 860.0 242.80 252.00
GOOG 180615C00870000 C Jun 15, 2018 870.0 233.30 242.50
GOOG 180615C00880000 C Jun 15, 2018 880.0 224.60 233.50
GOOG 180615C00885000 C Jun 15, 2018 885.0 220.00 229.00
GOOG 180615C00890000 C Jun 15, 2018 890.0 215.40 224.50
GOOG 180615C00895000 C Jun 15, 2018 895.0 210.70 219.50
GOOG 180615C00900000 C Jun 15, 2018 900.0 207.00 211.40
GOOG 180615C00905000 C Jun 15, 2018 905.0 200.90 209.70
GOOG 180615C00910000 C Jun 15, 2018 910.0 198.90 203.40
GOOG 180615C00915000 C Jun 15, 2018 915.0 194.50 198.90
GOOG 180615C00920000 C Jun 15, 2018 920.0 189.90 194.70
GOOG 180615C00925000 C Jun 15, 2018 925.0 183.00 192.00
GOOG 180615C00930000 C Jun 15, 2018 930.0 181.60 184.00
GOOG 180615C00935000 C Jun 15, 2018 935.0 177.00 181.20
GOOG 180615C00940000 C Jun 15, 2018 940.0 170.00 178.80
GOOG 180615C00945000 C Jun 15, 2018 945.0 168.10 172.60
GOOG 180615C00950000 C Jun 15, 2018 950.0 164.50 166.70
GOOG 180615C00955000 C Jun 15, 2018 955.0 157.50 166.50
GOOG 180615C00960000 C Jun 15, 2018 960.0 155.40 159.90
GOOG 180615C00965000 C Jun 15, 2018 965.0 151.60 155.80
GOOG 180615C00970000 C Jun 15, 2018 970.0 147.30 151.70
GOOG 180615C00975000 C Jun 15, 2018 975.0 140.70 147.40
GOOG 180615C00980000 C Jun 15, 2018 980.0 139.80 141.90
GOOG 180615C00985000 C Jun 15, 2018 985.0 135.30 139.40
GOOG 180615C00990000 C Jun 15, 2018 990.0 131.20 135.60
GOOG 180615C00995000 C Jun 15, 2018 995.0 128.10 130.10
GOOG 180615C01000000 C Jun 15, 2018 1,000.0 123.80 126.20
GOOG 180615C01005000 C Jun 15, 2018 1,005.0 120.20 122.50
GOOG 180615C01010000 C Jun 15, 2018 1,010.0 115.90 120.00
GOOG 180615C01015000 C Jun 15, 2018 1,015.0 109.80 116.20
GOOG 180615C01020000 C Jun 15, 2018 1,020.0 109.40 111.60
GOOG 180615C01025000 C Jun 15, 2018 1,025.0 106.10 107.90
GOOG 180615C01030000 C Jun 15, 2018 1,030.0 102.40 104.40
GOOG 180615C01035000 C Jun 15, 2018 1,035.0 99.00 100.90
GOOG 180615C01040000 C Jun 15, 2018 1,040.0 95.80 97.60
GOOG 180615C01045000 C Jun 15, 2018 1,045.0 92.10 94.30
GOOG 180615C01050000 C Jun 15, 2018 1,050.0 89.40 91.00
GOOG 180615C01055000 C Jun 15, 2018 1,055.0 86.00 87.80
GOOG 180615C01060000 C Jun 15, 2018 1,060.0 82.80 84.60
GOOG 180615C01065000 C Jun 15, 2018 1,065.0 80.00 81.60
GOOG 180615C01070000 C Jun 15, 2018 1,070.0 77.00 78.60
GOOG 180615C01075000 C Jun 15, 2018 1,075.0 74.00 75.80
GOOG 180615C01080000 C Jun 15, 2018 1,080.0 71.20 72.80
GOOG 180615C01085000 C Jun 15, 2018 1,085.0 68.30 70.00
GOOG 180615C01090000 C Jun 15, 2018 1,090.0 65.70 67.20
GOOG 180615C01095000 C Jun 15, 2018 1,095.0 63.00 64.60
GOOG 180615C01100000 C Jun 15, 2018 1,100.0 60.40 62.00
GOOG 180615C01105000 C Jun 15, 2018 1,105.0 57.90 59.50
GOOG 180615C01110000 C Jun 15, 2018 1,110.0 55.20 57.00
GOOG 180615C01115000 C Jun 15, 2018 1,115.0 53.20 54.60
GOOG 180615C01120000 C Jun 15, 2018 1,120.0 50.80 52.30
GOOG 180615C01125000 C Jun 15, 2018 1,125.0 48.70 50.10
GOOG 180615C01130000 C Jun 15, 2018 1,130.0 46.50 47.90
GOOG 180615C01135000 C Jun 15, 2018 1,135.0 44.30 45.90
GOOG 180615C01140000 C Jun 15, 2018 1,140.0 42.30 43.70
GOOG 180615C01145000 C Jun 15, 2018 1,145.0 40.40 41.70
GOOG 180615C01150000 C Jun 15, 2018 1,150.0 38.40 39.80
GOOG 180615C01155000 C Jun 15, 2018 1,155.0 36.60 37.90
GOOG 180615C01160000 C Jun 15, 2018 1,160.0 34.80 36.10
GOOG 180615C01165000 C Jun 15, 2018 1,165.0 33.10 34.50
GOOG 180615C01170000 C Jun 15, 2018 1,170.0 31.50 32.80
GOOG 180615C01175000 C Jun 15, 2018 1,175.0 30.00 31.20
GOOG 180615C01180000 C Jun 15, 2018 1,180.0 28.50 29.70
GOOG 180615C01185000 C Jun 15, 2018 1,185.0 27.10 28.20
GOOG 180615C01190000 C Jun 15, 2018 1,190.0 25.70 26.80
GOOG 180615C01195000 C Jun 15, 2018 1,195.0 24.30 25.50
GOOG 180615C01200000 C Jun 15, 2018 1,200.0 23.00 24.10
GOOG 180615C01220000 C Jun 15, 2018 1,220.0 18.50 19.60
GOOG 180615C01240000 C Jun 15, 2018 1,240.0 14.80 15.80
GOOG 180615C01260000 C Jun 15, 2018 1,260.0 11.70 12.70
GOOG 180615C01280000 C Jun 15, 2018 1,280.0 9.30 10.50
GOOG 180615C01300000 C Jun 15, 2018 1,300.0 7.30 8.20
GOOG 180615C01320000 C Jun 15, 2018 1,320.0 5.90 6.70
GOOG 180615C01340000 C Jun 15, 2018 1,340.0 4.50 6.20
GOOG 180615C01360000 C Jun 15, 2018 1,360.0 3.40 5.30
GOOG 180615C01380000 C Jun 15, 2018 1,380.0 2.75 4.30
GOOG 180615C01400000 C Jun 15, 2018 1,400.0 2.15 3.40
GOOG 180615C01420000 C Jun 15, 2018 1,420.0 1.75 3.00
GOOG 180615C01440000 C Jun 15, 2018 1,440.0 1.40 2.95
GOOG 180615C01460000 C Jun 15, 2018 1,460.0 1.10 2.65
GOOG 180615C01480000 C Jun 15, 2018 1,480.0 0.95 2.35
GOOG 180615C01500000 C Jun 15, 2018 1,500.0 0.75 2.20
GOOG 180615C01520000 C Jun 15, 2018 1,520.0 0.65 1.50
GOOG 180615P00420000 P Jun 15, 2018 420.0 0.00 1.10
GOOG 180615P00430000 P Jun 15, 2018 430.0 0.05 2.20
GOOG 180615P00440000 P Jun 15, 2018 440.0 0.00 2.20
GOOG 180615P00450000 P Jun 15, 2018 450.0 0.05 1.05
GOOG 180615P00460000 P Jun 15, 2018 460.0 0.00 2.25
GOOG 180615P00470000 P Jun 15, 2018 470.0 0.00 2.25
GOOG 180615P00480000 P Jun 15, 2018 480.0 0.00 2.30
GOOG 180615P00490000 P Jun 15, 2018 490.0 0.00 1.10
GOOG 180615P00500000 P Jun 15, 2018 500.0 0.00 0.80
GOOG 180615P00510000 P Jun 15, 2018 510.0 0.00 1.10
GOOG 180615P00520000 P Jun 15, 2018 520.0 0.00 1.15
GOOG 180615P00530000 P Jun 15, 2018 530.0 0.00 2.40
GOOG 180615P00540000 P Jun 15, 2018 540.0 0.00 2.40
GOOG 180615P00550000 P Jun 15, 2018 550.0 0.00 1.15
GOOG 180615P00560000 P Jun 15, 2018 560.0 0.00 1.20
GOOG 180615P00570000 P Jun 15, 2018 570.0 0.00 1.00
GOOG 180615P00580000 P Jun 15, 2018 580.0 0.00 1.35
GOOG 180615P00590000 P Jun 15, 2018 590.0 0.00 2.60
GOOG 180615P00600000 P Jun 15, 2018 600.0 0.00 1.20
GOOG 180615P00610000 P Jun 15, 2018 610.0 0.00 2.75
GOOG 180615P00620000 P Jun 15, 2018 620.0 0.00 1.65
GOOG 180615P00630000 P Jun 15, 2018 630.0 0.00 1.75
GOOG 180615P00640000 P Jun 15, 2018 640.0 0.00 2.90
GOOG 180615P00650000 P Jun 15, 2018 650.0 0.00 3.00
GOOG 180615P00660000 P Jun 15, 2018 660.0 0.00 1.95
GOOG 180615P00670000 P Jun 15, 2018 670.0 0.00 3.20
GOOG 180615P00680000 P Jun 15, 2018 680.0 0.50 1.85
GOOG 180615P00690000 P Jun 15, 2018 690.0 0.65 1.90
GOOG 180615P00700000 P Jun 15, 2018 700.0 0.70 2.05
GOOG 180615P00710000 P Jun 15, 2018 710.0 0.80 2.15
GOOG 180615P00720000 P Jun 15, 2018 720.0 0.95 2.20
GOOG 180615P00730000 P Jun 15, 2018 730.0 1.00 2.35
GOOG 180615P00740000 P Jun 15, 2018 740.0 0.85 3.80
GOOG 180615P00750000 P Jun 15, 2018 750.0 1.30 2.60
GOOG 180615P00760000 P Jun 15, 2018 760.0 1.05 4.20
GOOG 180615P00770000 P Jun 15, 2018 770.0 1.50 2.95
GOOG 180615P00780000 P Jun 15, 2018 780.0 1.75 3.70
GOOG 180615P00790000 P Jun 15, 2018 790.0 1.90 3.40
GOOG 180615P00800000 P Jun 15, 2018 800.0 2.15 3.60
GOOG 180615P00810000 P Jun 15, 2018 810.0 2.40 3.90
GOOG 180615P00820000 P Jun 15, 2018 820.0 2.65 4.80
GOOG 180615P00830000 P Jun 15, 2018 830.0 3.00 4.60
GOOG 180615P00840000 P Jun 15, 2018 840.0 3.30 5.50
GOOG 180615P00850000 P Jun 15, 2018 850.0 4.50 5.90
GOOG 180615P00860000 P Jun 15, 2018 860.0 4.60 6.40
GOOG 180615P00870000 P Jun 15, 2018 870.0 4.80 6.90
GOOG 180615P00880000 P Jun 15, 2018 880.0 5.40 7.50
GOOG 180615P00885000 P Jun 15, 2018 885.0 5.70 7.80
GOOG 180615P00890000 P Jun 15, 2018 890.0 6.20 8.10
GOOG 180615P00895000 P Jun 15, 2018 895.0 6.60 8.40
GOOG 180615P00900000 P Jun 15, 2018 900.0 7.00 8.80
GOOG 180615P00905000 P Jun 15, 2018 905.0 7.40 9.50
GOOG 180615P00910000 P Jun 15, 2018 910.0 7.80 10.00
GOOG 180615P00915000 P Jun 15, 2018 915.0 8.20 10.50
GOOG 180615P00920000 P Jun 15, 2018 920.0 8.80 11.00
GOOG 180615P00925000 P Jun 15, 2018 925.0 9.60 11.20
GOOG 180615P00930000 P Jun 15, 2018 930.0 10.10 12.20
GOOG 180615P00935000 P Jun 15, 2018 935.0 10.60 12.50
GOOG 180615P00940000 P Jun 15, 2018 940.0 11.40 13.50
GOOG 180615P00945000 P Jun 15, 2018 945.0 11.90 14.10
GOOG 180615P00950000 P Jun 15, 2018 950.0 12.80 14.90
GOOG 180615P00955000 P Jun 15, 2018 955.0 13.60 15.60
GOOG 180615P00960000 P Jun 15, 2018 960.0 14.20 16.40
GOOG 180615P00965000 P Jun 15, 2018 965.0 15.00 17.20
GOOG 180615P00970000 P Jun 15, 2018 970.0 15.80 18.10
GOOG 180615P00975000 P Jun 15, 2018 975.0 17.10 18.90
GOOG 180615P00980000 P Jun 15, 2018 980.0 18.20 19.90
GOOG 180615P00985000 P Jun 15, 2018 985.0 19.30 20.90
GOOG 180615P00990000 P Jun 15, 2018 990.0 20.20 21.90
GOOG 180615P00995000 P Jun 15, 2018 995.0 21.30 23.00
GOOG 180615P01000000 P Jun 15, 2018 1,000.0 22.40 24.10
GOOG 180615P01005000 P Jun 15, 2018 1,005.0 23.60 25.30
GOOG 180615P01010000 P Jun 15, 2018 1,010.0 24.70 26.60
GOOG 180615P01015000 P Jun 15, 2018 1,015.0 25.90 27.90
GOOG 180615P01020000 P Jun 15, 2018 1,020.0 27.30 29.30
GOOG 180615P01025000 P Jun 15, 2018 1,025.0 28.70 30.70
GOOG 180615P01030000 P Jun 15, 2018 1,030.0 30.10 32.20
GOOG 180615P01035000 P Jun 15, 2018 1,035.0 32.40 33.70
GOOG 180615P01040000 P Jun 15, 2018 1,040.0 33.70 35.30
GOOG 180615P01045000 P Jun 15, 2018 1,045.0 34.80 37.00
GOOG 180615P01050000 P Jun 15, 2018 1,050.0 36.50 38.70
GOOG 180615P01055000 P Jun 15, 2018 1,055.0 38.90 40.50
GOOG 180615P01060000 P Jun 15, 2018 1,060.0 40.80 42.40
GOOG 180615P01065000 P Jun 15, 2018 1,065.0 42.60 44.30
GOOG 180615P01070000 P Jun 15, 2018 1,070.0 44.60 46.30
GOOG 180615P01075000 P Jun 15, 2018 1,075.0 45.90 48.40
GOOG 180615P01080000 P Jun 15, 2018 1,080.0 48.00 50.50
GOOG 180615P01085000 P Jun 15, 2018 1,085.0 51.20 52.70
GOOG 180615P01090000 P Jun 15, 2018 1,090.0 52.40 55.00
GOOG 180615P01095000 P Jun 15, 2018 1,095.0 54.80 57.30
GOOG 180615P01100000 P Jun 15, 2018 1,100.0 57.00 59.70
GOOG 180615P01105000 P Jun 15, 2018 1,105.0 59.30 62.20
GOOG 180615P01110000 P Jun 15, 2018 1,110.0 61.60 64.80
GOOG 180615P01115000 P Jun 15, 2018 1,115.0 64.90 67.40
GOOG 180615P01120000 P Jun 15, 2018 1,120.0 68.00 70.10
GOOG 180615P01125000 P Jun 15, 2018 1,125.0 70.50 72.90
GOOG 180615P01130000 P Jun 15, 2018 1,130.0 73.50 75.70
GOOG 180615P01135000 P Jun 15, 2018 1,135.0 76.00 78.60
GOOG 180615P01140000 P Jun 15, 2018 1,140.0 79.20 81.60
GOOG 180615P01145000 P Jun 15, 2018 1,145.0 81.70 84.60
GOOG 180615P01150000 P Jun 15, 2018 1,150.0 85.10 87.70
GOOG 180615P01155000 P Jun 15, 2018 1,155.0 88.20 90.90
GOOG 180615P01160000 P Jun 15, 2018 1,160.0 91.60 94.20
GOOG 180615P01165000 P Jun 15, 2018 1,165.0 94.70 97.50
GOOG 180615P01170000 P Jun 15, 2018 1,170.0 98.40 100.90
GOOG 180615P01175000 P Jun 15, 2018 1,175.0 101.80 104.30
GOOG 180615P01180000 P Jun 15, 2018 1,180.0 102.80 109.20
GOOG 180615P01185000 P Jun 15, 2018 1,185.0 107.50 112.50
GOOG 180615P01190000 P Jun 15, 2018 1,190.0 112.40 116.50
GOOG 180615P01195000 P Jun 15, 2018 1,195.0 114.80 119.10
GOOG 180615P01200000 P Jun 15, 2018 1,200.0 119.20 122.60
GOOG 180615P01220000 P Jun 15, 2018 1,220.0 134.70 139.10
GOOG 180615P01240000 P Jun 15, 2018 1,240.0 151.30 155.60
GOOG 180615P01260000 P Jun 15, 2018 1,260.0 168.30 172.70
GOOG 180615P01280000 P Jun 15, 2018 1,280.0 184.50 193.50
GOOG 180615P01300000 P Jun 15, 2018 1,300.0 204.20 209.20
GOOG 180615P01320000 P Jun 15, 2018 1,320.0 223.20 228.20
GOOG 180615P01340000 P Jun 15, 2018 1,340.0 240.50 249.90
GOOG 180615P01360000 P Jun 15, 2018 1,360.0 260.00 269.40
GOOG 180615P01380000 P Jun 15, 2018 1,380.0 280.00 289.20
GOOG 180615P01400000 P Jun 15, 2018 1,400.0 299.50 308.90
GOOG 180615P01420000 P Jun 15, 2018 1,420.0 319.50 328.90
GOOG 180615P01440000 P Jun 15, 2018 1,440.0 339.50 348.70
GOOG 180615P01460000 P Jun 15, 2018 1,460.0 359.80 368.60
GOOG 180615P01480000 P Jun 15, 2018 1,480.0 379.80 388.80
GOOG 180615P01500000 P Jun 15, 2018 1,500.0 399.50 408.70
GOOG 180615P01520000 P Jun 15, 2018 1,520.0 419.80 428.60
GOOG 180921C00460000 C Sep 21, 2018 460.0 637.80 646.50
GOOG 180921C00470000 C Sep 21, 2018 470.0 627.90 637.00
GOOG 180921C00480000 C Sep 21, 2018 480.0 618.20 627.00
GOOG 180921C00490000 C Sep 21, 2018 490.0 608.50 617.50
GOOG 180921C00500000 C Sep 21, 2018 500.0 598.80 607.50
GOOG 180921C00510000 C Sep 21, 2018 510.0 588.40 597.50
GOOG 180921C00520000 C Sep 21, 2018 520.0 579.30 588.00
GOOG 180921C00530000 C Sep 21, 2018 530.0 569.00 578.00
GOOG 180921C00540000 C Sep 21, 2018 540.0 559.40 568.50
GOOG 180921C00550000 C Sep 21, 2018 550.0 549.60 558.50
GOOG 180921C00560000 C Sep 21, 2018 560.0 539.70 548.50
GOOG 180921C00570000 C Sep 21, 2018 570.0 530.00 539.00
GOOG 180921C00580000 C Sep 21, 2018 580.0 520.70 529.50
GOOG 180921C00590000 C Sep 21, 2018 590.0 510.40 519.50
GOOG 180921C00600000 C Sep 21, 2018 600.0 501.30 510.00
GOOG 180921C00610000 C Sep 21, 2018 610.0 491.00 500.00
GOOG 180921C00620000 C Sep 21, 2018 620.0 481.30 490.50
GOOG 180921C00630000 C Sep 21, 2018 630.0 471.90 480.50
GOOG 180921C00640000 C Sep 21, 2018 640.0 461.90 471.00
GOOG 180921C00650000 C Sep 21, 2018 650.0 452.70 461.50
GOOG 180921C00660000 C Sep 21, 2018 660.0 442.90 451.50
GOOG 180921C00670000 C Sep 21, 2018 670.0 433.40 442.00
GOOG 180921C00680000 C Sep 21, 2018 680.0 423.70 432.50
GOOG 180921C00690000 C Sep 21, 2018 690.0 413.60 422.50
GOOG 180921C00700000 C Sep 21, 2018 700.0 404.00 413.00
GOOG 180921C00710000 C Sep 21, 2018 710.0 394.90 403.50
GOOG 180921C00720000 C Sep 21, 2018 720.0 385.30 394.00
GOOG 180921C00730000 C Sep 21, 2018 730.0 375.80 384.50
GOOG 180921C00740000 C Sep 21, 2018 740.0 366.30 375.00
GOOG 180921C00750000 C Sep 21, 2018 750.0 356.40 365.50
GOOG 180921C00760000 C Sep 21, 2018 760.0 347.20 356.00
GOOG 180921C00770000 C Sep 21, 2018 770.0 337.90 346.50
GOOG 180921C00780000 C Sep 21, 2018 780.0 328.60 337.50
GOOG 180921C00790000 C Sep 21, 2018 790.0 317.60 327.00
GOOG 180921C00800000 C Sep 21, 2018 800.0 309.60 318.50
GOOG 180921C00810000 C Sep 21, 2018 810.0 300.30 309.50
GOOG 180921C00820000 C Sep 21, 2018 820.0 291.60 300.50
GOOG 180921C00830000 C Sep 21, 2018 830.0 282.70 291.50
GOOG 180921C00840000 C Sep 21, 2018 840.0 273.60 282.50
GOOG 180921C00850000 C Sep 21, 2018 850.0 263.90 272.70
GOOG 180921C00860000 C Sep 21, 2018 860.0 255.10 263.50
GOOG 180921C00870000 C Sep 21, 2018 870.0 249.00 253.60
GOOG 180921C00880000 C Sep 21, 2018 880.0 240.30 244.90
GOOG 180921C00890000 C Sep 21, 2018 890.0 231.70 236.30
GOOG 180921C00900000 C Sep 21, 2018 900.0 223.30 227.90
GOOG 180921C00910000 C Sep 21, 2018 910.0 215.00 219.60
GOOG 180921C00920000 C Sep 21, 2018 920.0 206.80 211.40
GOOG 180921C00930000 C Sep 21, 2018 930.0 198.60 203.30
GOOG 180921C00940000 C Sep 21, 2018 940.0 190.60 195.30
GOOG 180921C00950000 C Sep 21, 2018 950.0 182.80 187.40
GOOG 180921C00960000 C Sep 21, 2018 960.0 175.20 179.80
GOOG 180921C00970000 C Sep 21, 2018 970.0 167.60 172.30
GOOG 180921C00980000 C Sep 21, 2018 980.0 160.20 164.90
GOOG 180921C00990000 C Sep 21, 2018 990.0 153.00 157.70
GOOG 180921C01000000 C Sep 21, 2018 1,000.0 146.50 148.50
GOOG 180921C01005000 C Sep 21, 2018 1,005.0 142.40 147.10
GOOG 180921C01010000 C Sep 21, 2018 1,010.0 139.70 141.70
GOOG 180921C01015000 C Sep 21, 2018 1,015.0 135.60 140.30
GOOG 180921C01020000 C Sep 21, 2018 1,020.0 132.40 136.60
GOOG 180921C01025000 C Sep 21, 2018 1,025.0 129.70 131.70
GOOG 180921C01030000 C Sep 21, 2018 1,030.0 125.80 130.80
GOOG 180921C01035000 C Sep 21, 2018 1,035.0 123.30 125.30
GOOG 180921C01040000 C Sep 21, 2018 1,040.0 119.60 124.60
GOOG 180921C01045000 C Sep 21, 2018 1,045.0 116.30 121.30
GOOG 180921C01050000 C Sep 21, 2018 1,050.0 113.20 118.20
GOOG 180921C01055000 C Sep 21, 2018 1,055.0 111.10 113.00
GOOG 180921C01060000 C Sep 21, 2018 1,060.0 108.10 110.00
GOOG 180921C01065000 C Sep 21, 2018 1,065.0 104.70 109.70
GOOG 180921C01070000 C Sep 21, 2018 1,070.0 101.70 106.00
GOOG 180921C01075000 C Sep 21, 2018 1,075.0 99.60 101.50
GOOG 180921C01080000 C Sep 21, 2018 1,080.0 96.90 98.70
GOOG 180921C01085000 C Sep 21, 2018 1,085.0 94.20 96.10
GOOG 180921C01090000 C Sep 21, 2018 1,090.0 91.50 93.40
GOOG 180921C01095000 C Sep 21, 2018 1,095.0 88.90 90.90
GOOG 180921C01100000 C Sep 21, 2018 1,100.0 86.40 88.20
GOOG 180921C01105000 C Sep 21, 2018 1,105.0 82.80 87.80
GOOG 180921C01110000 C Sep 21, 2018 1,110.0 80.30 85.30
GOOG 180921C01115000 C Sep 21, 2018 1,115.0 76.90 83.30
GOOG 180921C01120000 C Sep 21, 2018 1,120.0 75.40 80.40
GOOG 180921C01125000 C Sep 21, 2018 1,125.0 72.00 79.30
GOOG 180921C01130000 C Sep 21, 2018 1,130.0 72.00 73.80
GOOG 180921C01135000 C Sep 21, 2018 1,135.0 68.40 73.40
GOOG 180921C01140000 C Sep 21, 2018 1,140.0 65.50 72.60
GOOG 180921C01145000 C Sep 21, 2018 1,145.0 63.20 70.50
GOOG 180921C01150000 C Sep 21, 2018 1,150.0 63.50 65.20
GOOG 180921C01155000 C Sep 21, 2018 1,155.0 60.00 65.00
GOOG 180921C01160000 C Sep 21, 2018 1,160.0 58.00 63.00
GOOG 180921C01165000 C Sep 21, 2018 1,165.0 56.10 61.10
GOOG 180921C01170000 C Sep 21, 2018 1,170.0 54.20 59.20
GOOG 180921C01175000 C Sep 21, 2018 1,175.0 53.70 55.40
GOOG 180921C01180000 C Sep 21, 2018 1,180.0 51.90 53.60
GOOG 180921C01185000 C Sep 21, 2018 1,185.0 48.70 53.70
GOOG 180921C01190000 C Sep 21, 2018 1,190.0 48.50 50.10
GOOG 180921C01195000 C Sep 21, 2018 1,195.0 45.30 50.30
GOOG 180921C01200000 C Sep 21, 2018 1,200.0 45.20 46.80
GOOG 180921C01205000 C Sep 21, 2018 1,205.0 41.10 48.30
GOOG 180921C01210000 C Sep 21, 2018 1,210.0 40.70 45.70
GOOG 180921C01215000 C Sep 21, 2018 1,215.0 39.00 44.00
GOOG 180921C01220000 C Sep 21, 2018 1,220.0 39.20 40.70
GOOG 180921C01225000 C Sep 21, 2018 1,225.0 35.90 40.90
GOOG 180921C01230000 C Sep 21, 2018 1,230.0 34.90 39.90
GOOG 180921C01240000 C Sep 21, 2018 1,240.0 33.80 35.20
GOOG 180921C01260000 C Sep 21, 2018 1,260.0 29.00 30.50
GOOG 180921C01280000 C Sep 21, 2018 1,280.0 24.90 26.10
GOOG 180921C01300000 C Sep 21, 2018 1,300.0 19.50 24.20
GOOG 180921C01320000 C Sep 21, 2018 1,320.0 17.00 21.50
GOOG 180921C01340000 C Sep 21, 2018 1,340.0 15.70 16.70
GOOG 180921C01360000 C Sep 21, 2018 1,360.0 11.60 16.50
GOOG 180921C01380000 C Sep 21, 2018 1,380.0 9.50 14.40
GOOG 180921C01400000 C Sep 21, 2018 1,400.0 9.90 10.90
GOOG 180921C01420000 C Sep 21, 2018 1,420.0 7.90 9.50
GOOG 180921C01440000 C Sep 21, 2018 1,440.0 6.60 8.30
GOOG 180921C01460000 C Sep 21, 2018 1,460.0 5.50 7.20
GOOG 180921C01480000 C Sep 21, 2018 1,480.0 4.70 6.40
GOOG 180921C01500000 C Sep 21, 2018 1,500.0 4.10 5.50
GOOG 180921C01520000 C Sep 21, 2018 1,520.0 3.50 5.20
GOOG 180921C01540000 C Sep 21, 2018 1,540.0 1.30 6.00
GOOG 180921C01560000 C Sep 21, 2018 1,560.0 2.30 3.70
GOOG 180921C01580000 C Sep 21, 2018 1,580.0 2.00 5.00
GOOG 180921C01600000 C Sep 21, 2018 1,600.0 1.65 3.20
GOOG 180921C01620000 C Sep 21, 2018 1,620.0 1.45 2.85
GOOG 180921C01640000 C Sep 21, 2018 1,640.0 1.30 2.55
GOOG 180921P00460000 P Sep 21, 2018 460.0 0.00 2.45
GOOG 180921P00470000 P Sep 21, 2018 470.0 0.10 4.70
GOOG 180921P00480000 P Sep 21, 2018 480.0 0.00 4.70
GOOG 180921P00490000 P Sep 21, 2018 490.0 0.00 4.80
GOOG 180921P00500000 P Sep 21, 2018 500.0 0.00 4.80
GOOG 180921P00510000 P Sep 21, 2018 510.0 0.00 4.80
GOOG 180921P00520000 P Sep 21, 2018 520.0 0.00 4.90
GOOG 180921P00530000 P Sep 21, 2018 530.0 0.00 4.90
GOOG 180921P00540000 P Sep 21, 2018 540.0 0.00 5.00
GOOG 180921P00550000 P Sep 21, 2018 550.0 0.00 2.15
GOOG 180921P00560000 P Sep 21, 2018 560.0 0.00 2.10
GOOG 180921P00570000 P Sep 21, 2018 570.0 0.00 5.00
GOOG 180921P00580000 P Sep 21, 2018 580.0 0.00 3.80
GOOG 180921P00590000 P Sep 21, 2018 590.0 0.10 5.00
GOOG 180921P00600000 P Sep 21, 2018 600.0 0.55 3.50
GOOG 180921P00610000 P Sep 21, 2018 610.0 0.60 5.00
GOOG 180921P00620000 P Sep 21, 2018 620.0 0.10 5.00
GOOG 180921P00630000 P Sep 21, 2018 630.0 0.75 5.00
GOOG 180921P00640000 P Sep 21, 2018 640.0 0.90 5.00
GOOG 180921P00650000 P Sep 21, 2018 650.0 0.90 2.45
GOOG 180921P00660000 P Sep 21, 2018 660.0 1.10 3.30
GOOG 180921P00670000 P Sep 21, 2018 670.0 0.30 4.70
GOOG 180921P00680000 P Sep 21, 2018 680.0 1.25 5.00
GOOG 180921P00690000 P Sep 21, 2018 690.0 1.45 3.30
GOOG 180921P00700000 P Sep 21, 2018 700.0 1.85 4.50
GOOG 180921P00710000 P Sep 21, 2018 710.0 3.20 4.80
GOOG 180921P00720000 P Sep 21, 2018 720.0 2.50 5.10
GOOG 180921P00730000 P Sep 21, 2018 730.0 1.70 5.90
GOOG 180921P00740000 P Sep 21, 2018 740.0 3.10 5.80
GOOG 180921P00750000 P Sep 21, 2018 750.0 3.50 6.90
GOOG 180921P00760000 P Sep 21, 2018 760.0 3.70 7.80
GOOG 180921P00770000 P Sep 21, 2018 770.0 3.50 8.00
GOOG 180921P00780000 P Sep 21, 2018 780.0 4.90 7.60
GOOG 180921P00790000 P Sep 21, 2018 790.0 6.50 7.80
GOOG 180921P00800000 P Sep 21, 2018 800.0 6.00 8.00
GOOG 180921P00810000 P Sep 21, 2018 810.0 6.30 10.00
GOOG 180921P00820000 P Sep 21, 2018 820.0 7.50 10.10
GOOG 180921P00830000 P Sep 21, 2018 830.0 7.80 10.20
GOOG 180921P00840000 P Sep 21, 2018 840.0 8.90 11.60
GOOG 180921P00850000 P Sep 21, 2018 850.0 9.90 12.70
GOOG 180921P00860000 P Sep 21, 2018 860.0 10.90 13.60
GOOG 180921P00870000 P Sep 21, 2018 870.0 11.90 14.90
GOOG 180921P00880000 P Sep 21, 2018 880.0 14.30 15.80
GOOG 180921P00890000 P Sep 21, 2018 890.0 14.90 17.40
GOOG 180921P00900000 P Sep 21, 2018 900.0 15.00 20.00
GOOG 180921P00910000 P Sep 21, 2018 910.0 17.80 20.50
GOOG 180921P00920000 P Sep 21, 2018 920.0 19.40 22.10
GOOG 180921P00930000 P Sep 21, 2018 930.0 20.00 23.90
GOOG 180921P00940000 P Sep 21, 2018 940.0 21.50 25.80
GOOG 180921P00950000 P Sep 21, 2018 950.0 26.40 27.60
GOOG 180921P00960000 P Sep 21, 2018 960.0 28.70 29.80
GOOG 180921P00970000 P Sep 21, 2018 970.0 28.20 33.20
GOOG 180921P00980000 P Sep 21, 2018 980.0 30.50 35.00
GOOG 180921P00990000 P Sep 21, 2018 990.0 33.50 39.30
GOOG 180921P01000000 P Sep 21, 2018 1,000.0 38.80 40.10
GOOG 180921P01005000 P Sep 21, 2018 1,005.0 38.20 43.20
GOOG 180921P01010000 P Sep 21, 2018 1,010.0 39.70 45.30
GOOG 180921P01015000 P Sep 21, 2018 1,015.0 40.70 45.70
GOOG 180921P01020000 P Sep 21, 2018 1,020.0 42.80 48.60
GOOG 180921P01025000 P Sep 21, 2018 1,025.0 44.90 49.90
GOOG 180921P01030000 P Sep 21, 2018 1,030.0 48.50 49.90
GOOG 180921P01035000 P Sep 21, 2018 1,035.0 48.30 53.30
GOOG 180921P01040000 P Sep 21, 2018 1,040.0 50.20 55.20
GOOG 180921P01045000 P Sep 21, 2018 1,045.0 51.30 57.50
GOOG 180921P01050000 P Sep 21, 2018 1,050.0 53.90 58.90
GOOG 180921P01055000 P Sep 21, 2018 1,055.0 55.70 60.70
GOOG 180921P01060000 P Sep 21, 2018 1,060.0 59.90 61.40
GOOG 180921P01065000 P Sep 21, 2018 1,065.0 60.00 65.00
GOOG 180921P01070000 P Sep 21, 2018 1,070.0 62.00 67.00
GOOG 180921P01075000 P Sep 21, 2018 1,075.0 64.10 69.10
GOOG 180921P01080000 P Sep 21, 2018 1,080.0 68.40 70.10
GOOG 180921P01085000 P Sep 21, 2018 1,085.0 68.70 73.70
GOOG 180921P01090000 P Sep 21, 2018 1,090.0 73.10 74.70
GOOG 180921P01095000 P Sep 21, 2018 1,095.0 75.40 77.10
GOOG 180921P01100000 P Sep 21, 2018 1,100.0 75.70 80.70
GOOG 180921P01105000 P Sep 21, 2018 1,105.0 80.30 82.00
GOOG 180921P01110000 P Sep 21, 2018 1,110.0 82.80 84.60
GOOG 180921P01115000 P Sep 21, 2018 1,115.0 83.30 88.30
GOOG 180921P01120000 P Sep 21, 2018 1,120.0 85.80 90.80
GOOG 180921P01125000 P Sep 21, 2018 1,125.0 88.60 93.60
GOOG 180921P01130000 P Sep 21, 2018 1,130.0 91.20 96.20
GOOG 180921P01135000 P Sep 21, 2018 1,135.0 93.80 98.80
GOOG 180921P01140000 P Sep 21, 2018 1,140.0 96.80 101.80
GOOG 180921P01145000 P Sep 21, 2018 1,145.0 98.80 103.60
GOOG 180921P01150000 P Sep 21, 2018 1,150.0 103.20 107.80
GOOG 180921P01155000 P Sep 21, 2018 1,155.0 104.60 109.60
GOOG 180921P01160000 P Sep 21, 2018 1,160.0 109.60 113.70
GOOG 180921P01165000 P Sep 21, 2018 1,165.0 111.00 115.60
GOOG 180921P01170000 P Sep 21, 2018 1,170.0 114.80 119.80
GOOG 180921P01175000 P Sep 21, 2018 1,175.0 118.10 123.10
GOOG 180921P01180000 P Sep 21, 2018 1,180.0 121.20 126.20
GOOG 180921P01185000 P Sep 21, 2018 1,185.0 125.10 129.50
GOOG 180921P01190000 P Sep 21, 2018 1,190.0 126.90 131.80
GOOG 180921P01195000 P Sep 21, 2018 1,195.0 129.00 137.50
GOOG 180921P01200000 P Sep 21, 2018 1,200.0 136.90 138.70
GOOG 180921P01205000 P Sep 21, 2018 1,205.0 137.00 144.70
GOOG 180921P01210000 P Sep 21, 2018 1,210.0 141.80 146.80
GOOG 180921P01215000 P Sep 21, 2018 1,215.0 143.80 152.60
GOOG 180921P01220000 P Sep 21, 2018 1,220.0 148.80 153.80
GOOG 180921P01225000 P Sep 21, 2018 1,225.0 150.50 159.80
GOOG 180921P01230000 P Sep 21, 2018 1,230.0 158.30 160.30
GOOG 180921P01240000 P Sep 21, 2018 1,240.0 165.80 167.80
GOOG 180921P01260000 P Sep 21, 2018 1,260.0 179.80 184.40
GOOG 180921P01280000 P Sep 21, 2018 1,280.0 195.90 200.50
GOOG 180921P01300000 P Sep 21, 2018 1,300.0 212.60 217.30
GOOG 180921P01320000 P Sep 21, 2018 1,320.0 230.20 234.30
GOOG 180921P01340000 P Sep 21, 2018 1,340.0 247.70 252.00
GOOG 180921P01360000 P Sep 21, 2018 1,360.0 263.00 271.60
GOOG 180921P01380000 P Sep 21, 2018 1,380.0 282.00 291.00
GOOG 180921P01400000 P Sep 21, 2018 1,400.0 301.00 309.80
GOOG 180921P01420000 P Sep 21, 2018 1,420.0 320.50 329.80
GOOG 180921P01440000 P Sep 21, 2018 1,440.0 340.00 349.40
GOOG 180921P01460000 P Sep 21, 2018 1,460.0 360.00 369.00
GOOG 180921P01480000 P Sep 21, 2018 1,480.0 379.50 388.90
GOOG 180921P01500000 P Sep 21, 2018 1,500.0 399.50 408.70
GOOG 180921P01520000 P Sep 21, 2018 1,520.0 419.50 428.80
GOOG 180921P01540000 P Sep 21, 2018 1,540.0 439.50 448.80
GOOG 180921P01560000 P Sep 21, 2018 1,560.0 459.50 468.70
GOOG 180921P01580000 P Sep 21, 2018 1,580.0 479.50 488.60
GOOG 180921P01600000 P Sep 21, 2018 1,600.0 499.50 508.70
GOOG 180921P01620000 P Sep 21, 2018 1,620.0 519.50 528.60
GOOG 180921P01640000 P Sep 21, 2018 1,640.0 539.50 548.70
GOOG 190118C00380000 C Jan 18, 2019 380.0 717.60 727.50
GOOG 190118C00390000 C Jan 18, 2019 390.0 708.00 717.50
GOOG 190118C00400000 C Jan 18, 2019 400.0 698.10 708.00
GOOG 190118C00410000 C Jan 18, 2019 410.0 688.50 698.00
GOOG 190118C00420000 C Jan 18, 2019 420.0 679.00 688.50
GOOG 190118C00430000 C Jan 18, 2019 430.0 669.00 678.50
GOOG 190118C00440000 C Jan 18, 2019 440.0 659.50 669.00
GOOG 190118C00450000 C Jan 18, 2019 450.0 649.60 659.50
GOOG 190118C00460000 C Jan 18, 2019 460.0 640.00 649.50
GOOG 190118C00470000 C Jan 18, 2019 470.0 630.50 640.00
GOOG 190118C00480000 C Jan 18, 2019 480.0 620.60 630.50
GOOG 190118C00490000 C Jan 18, 2019 490.0 611.00 620.50
GOOG 190118C00500000 C Jan 18, 2019 500.0 601.00 610.00
GOOG 190118C00510000 C Jan 18, 2019 510.0 591.60 601.50
GOOG 190118C00520000 C Jan 18, 2019 520.0 582.00 591.50
GOOG 190118C00530000 C Jan 18, 2019 530.0 572.50 582.00
GOOG 190118C00540000 C Jan 18, 2019 540.0 563.00 572.50
GOOG 190118C00550000 C Jan 18, 2019 550.0 553.00 563.00
GOOG 190118C00560000 C Jan 18, 2019 560.0 543.50 553.00
GOOG 190118C00570000 C Jan 18, 2019 570.0 534.00 543.50
GOOG 190118C00580000 C Jan 18, 2019 580.0 524.50 534.00
GOOG 190118C00590000 C Jan 18, 2019 590.0 515.00 524.50
GOOG 190118C00600000 C Jan 18, 2019 600.0 505.50 515.00
GOOG 190118C00610000 C Jan 18, 2019 610.0 496.00 505.50
GOOG 190118C00620000 C Jan 18, 2019 620.0 486.50 496.00
GOOG 190118C00630000 C Jan 18, 2019 630.0 476.50 486.00
GOOG 190118C00640000 C Jan 18, 2019 640.0 467.50 477.00
GOOG 190118C00650000 C Jan 18, 2019 650.0 458.00 467.50
GOOG 190118C00660000 C Jan 18, 2019 660.0 448.50 458.00
GOOG 190118C00670000 C Jan 18, 2019 670.0 439.00 448.50
GOOG 190118C00680000 C Jan 18, 2019 680.0 429.60 439.50
GOOG 190118C00690000 C Jan 18, 2019 690.0 420.50 430.00
GOOG 190118C00700000 C Jan 18, 2019 700.0 411.00 420.50
GOOG 190118C00710000 C Jan 18, 2019 710.0 402.00 411.50
GOOG 190118C00720000 C Jan 18, 2019 720.0 392.60 402.50
GOOG 190118C00730000 C Jan 18, 2019 730.0 383.50 393.00
GOOG 190118C00740000 C Jan 18, 2019 740.0 374.50 384.00
GOOG 190118C00750000 C Jan 18, 2019 750.0 365.10 375.00
GOOG 190118C00760000 C Jan 18, 2019 760.0 356.10 366.00
GOOG 190118C00770000 C Jan 18, 2019 770.0 347.10 357.00
GOOG 190118C00780000 C Jan 18, 2019 780.0 338.50 348.00
GOOG 190118C00790000 C Jan 18, 2019 790.0 329.50 339.00
GOOG 190118C00800000 C Jan 18, 2019 800.0 320.60 330.50
GOOG 190118C00810000 C Jan 18, 2019 810.0 312.00 321.50
GOOG 190118C00820000 C Jan 18, 2019 820.0 305.50 313.50
GOOG 190118C00830000 C Jan 18, 2019 830.0 296.50 305.00
GOOG 190118C00840000 C Jan 18, 2019 840.0 288.10 296.50
GOOG 190118C00850000 C Jan 18, 2019 850.0 278.60 288.00
GOOG 190118C00860000 C Jan 18, 2019 860.0 271.50 280.00
GOOG 190118C00880000 C Jan 18, 2019 880.0 255.00 263.50
GOOG 190118C00900000 C Jan 18, 2019 900.0 239.00 247.50
GOOG 190118C00920000 C Jan 18, 2019 920.0 223.50 230.10
GOOG 190118C00940000 C Jan 18, 2019 940.0 208.50 215.10
GOOG 190118C00960000 C Jan 18, 2019 960.0 194.10 201.30
GOOG 190118C00980000 C Jan 18, 2019 980.0 180.20 186.40
GOOG 190118C01000000 C Jan 18, 2019 1,000.0 166.90 172.40
GOOG 190118C01010000 C Jan 18, 2019 1,010.0 159.80 165.80
GOOG 190118C01020000 C Jan 18, 2019 1,020.0 153.80 159.50
GOOG 190118C01030000 C Jan 18, 2019 1,030.0 147.80 153.10
GOOG 190118C01040000 C Jan 18, 2019 1,040.0 141.40 147.00
GOOG 190118C01050000 C Jan 18, 2019 1,050.0 135.50 141.00
GOOG 190118C01060000 C Jan 18, 2019 1,060.0 129.70 135.30
GOOG 190118C01070000 C Jan 18, 2019 1,070.0 124.00 129.70
GOOG 190118C01080000 C Jan 18, 2019 1,080.0 119.40 124.70
GOOG 190118C01090000 C Jan 18, 2019 1,090.0 113.30 119.70
GOOG 190118C01100000 C Jan 18, 2019 1,100.0 110.00 114.10
GOOG 190118C01110000 C Jan 18, 2019 1,110.0 102.70 108.50
GOOG 190118C01120000 C Jan 18, 2019 1,120.0 99.20 103.70
GOOG 190118C01130000 C Jan 18, 2019 1,130.0 94.60 98.90
GOOG 190118C01140000 C Jan 18, 2019 1,140.0 90.10 94.80
GOOG 190118C01150000 C Jan 18, 2019 1,150.0 85.70 90.00
GOOG 190118C01160000 C Jan 18, 2019 1,160.0 81.30 85.80
GOOG 190118C01170000 C Jan 18, 2019 1,170.0 77.30 81.60
GOOG 190118C01180000 C Jan 18, 2019 1,180.0 73.50 77.80
GOOG 190118C01190000 C Jan 18, 2019 1,190.0 69.70 73.80
GOOG 190118C01200000 C Jan 18, 2019 1,200.0 66.00 70.20
GOOG 190118C01220000 C Jan 18, 2019 1,220.0 59.10 65.80
GOOG 190118C01240000 C Jan 18, 2019 1,240.0 52.70 59.60
GOOG 190118C01260000 C Jan 18, 2019 1,260.0 46.80 53.90
GOOG 190118C01280000 C Jan 18, 2019 1,280.0 41.50 45.00
GOOG 190118C01300000 C Jan 18, 2019 1,300.0 36.60 42.50
GOOG 190118C01320000 C Jan 18, 2019 1,320.0 32.40 38.40
GOOG 190118C01340000 C Jan 18, 2019 1,340.0 30.10 33.10
GOOG 190118C01360000 C Jan 18, 2019 1,360.0 25.50 31.50
GOOG 190118C01380000 C Jan 18, 2019 1,380.0 23.80 26.00
GOOG 190118C01400000 C Jan 18, 2019 1,400.0 20.90 23.20
GOOG 190118C01420000 C Jan 18, 2019 1,420.0 18.30 20.80
GOOG 190118C01440000 C Jan 18, 2019 1,440.0 16.30 18.40
GOOG 190118C01460000 C Jan 18, 2019 1,460.0 14.30 16.40
GOOG 190118C01480000 C Jan 18, 2019 1,480.0 12.40 14.70
GOOG 190118C01500000 C Jan 18, 2019 1,500.0 11.00 13.10
GOOG 190118C01520000 C Jan 18, 2019 1,520.0 9.60 12.00
GOOG 190118C01540000 C Jan 18, 2019 1,540.0 8.30 10.50
GOOG 190118C01560000 C Jan 18, 2019 1,560.0 7.10 9.50
GOOG 190118C01580000 C Jan 18, 2019 1,580.0 6.30 9.30
GOOG 190118C01600000 C Jan 18, 2019 1,600.0 5.00 9.50
GOOG 190118C01620000 C Jan 18, 2019 1,620.0 4.70 6.50
GOOG 190118C01640000 C Jan 18, 2019 1,640.0 4.20 6.30
GOOG 190118C01660000 C Jan 18, 2019 1,660.0 3.50 5.70
GOOG 190118C01680000 C Jan 18, 2019 1,680.0 3.10 5.20
GOOG 190118C01700000 C Jan 18, 2019 1,700.0 3.30 4.80
GOOG 190118C01720000 C Jan 18, 2019 1,720.0 3.10 4.40
GOOG 190118C01740000 C Jan 18, 2019 1,740.0 2.00 4.10
GOOG 190118C01760000 C Jan 18, 2019 1,760.0 1.80 3.50
GOOG 190118P00380000 P Jan 18, 2019 380.0 0.10 4.70
GOOG 190118P00390000 P Jan 18, 2019 390.0 0.00 4.70
GOOG 190118P00400000 P Jan 18, 2019 400.0 0.00 4.80
GOOG 190118P00410000 P Jan 18, 2019 410.0 0.00 4.80
GOOG 190118P00420000 P Jan 18, 2019 420.0 0.00 4.90
GOOG 190118P00430000 P Jan 18, 2019 430.0 0.00 4.90
GOOG 190118P00440000 P Jan 18, 2019 440.0 0.00 5.00
GOOG 190118P00450000 P Jan 18, 2019 450.0 0.00 2.00
GOOG 190118P00460000 P Jan 18, 2019 460.0 0.00 5.00
GOOG 190118P00470000 P Jan 18, 2019 470.0 0.00 5.00
GOOG 190118P00480000 P Jan 18, 2019 480.0 0.00 5.00
GOOG 190118P00490000 P Jan 18, 2019 490.0 0.00 5.00
GOOG 190118P00500000 P Jan 18, 2019 500.0 0.35 1.85
GOOG 190118P00510000 P Jan 18, 2019 510.0 0.00 3.00
GOOG 190118P00520000 P Jan 18, 2019 520.0 0.00 5.00
GOOG 190118P00530000 P Jan 18, 2019 530.0 0.65 2.05
GOOG 190118P00540000 P Jan 18, 2019 540.0 0.65 2.15
GOOG 190118P00550000 P Jan 18, 2019 550.0 0.80 2.25
GOOG 190118P00560000 P Jan 18, 2019 560.0 0.00 4.50
GOOG 190118P00570000 P Jan 18, 2019 570.0 1.00 2.60
GOOG 190118P00580000 P Jan 18, 2019 580.0 1.15 2.80
GOOG 190118P00590000 P Jan 18, 2019 590.0 1.30 2.95
GOOG 190118P00600000 P Jan 18, 2019 600.0 1.45 3.20
GOOG 190118P00610000 P Jan 18, 2019 610.0 1.55 5.40
GOOG 190118P00620000 P Jan 18, 2019 620.0 1.00 5.90
GOOG 190118P00630000 P Jan 18, 2019 630.0 1.00 6.00
GOOG 190118P00640000 P Jan 18, 2019 640.0 2.50 4.30
GOOG 190118P00650000 P Jan 18, 2019 650.0 2.65 6.50
GOOG 190118P00660000 P Jan 18, 2019 660.0 2.00 6.90
GOOG 190118P00670000 P Jan 18, 2019 670.0 2.55 7.20
GOOG 190118P00680000 P Jan 18, 2019 680.0 3.70 6.70
GOOG 190118P00690000 P Jan 18, 2019 690.0 4.10 7.60
GOOG 190118P00700000 P Jan 18, 2019 700.0 4.50 8.00
GOOG 190118P00710000 P Jan 18, 2019 710.0 5.10 8.50
GOOG 190118P00720000 P Jan 18, 2019 720.0 5.90 7.90
GOOG 190118P00730000 P Jan 18, 2019 730.0 6.40 8.50
GOOG 190118P00740000 P Jan 18, 2019 740.0 6.80 10.10
GOOG 190118P00750000 P Jan 18, 2019 750.0 7.50 10.80
GOOG 190118P00760000 P Jan 18, 2019 760.0 8.40 12.50
GOOG 190118P00770000 P Jan 18, 2019 770.0 9.00 12.20
GOOG 190118P00780000 P Jan 18, 2019 780.0 9.90 13.10
GOOG 190118P00790000 P Jan 18, 2019 790.0 11.00 14.20
GOOG 190118P00800000 P Jan 18, 2019 800.0 12.00 14.30
GOOG 190118P00810000 P Jan 18, 2019 810.0 13.40 16.20
GOOG 190118P00820000 P Jan 18, 2019 820.0 14.30 17.50
GOOG 190118P00830000 P Jan 18, 2019 830.0 15.60 18.70
GOOG 190118P00840000 P Jan 18, 2019 840.0 16.70 19.20
GOOG 190118P00850000 P Jan 18, 2019 850.0 18.20 21.00
GOOG 190118P00860000 P Jan 18, 2019 860.0 19.90 22.00
GOOG 190118P00880000 P Jan 18, 2019 880.0 23.30 28.00
GOOG 190118P00900000 P Jan 18, 2019 900.0 26.80 29.70
GOOG 190118P00920000 P Jan 18, 2019 920.0 30.40 34.10
GOOG 190118P00940000 P Jan 18, 2019 940.0 34.10 38.50
GOOG 190118P00960000 P Jan 18, 2019 960.0 40.00 43.90
GOOG 190118P00980000 P Jan 18, 2019 980.0 45.10 51.00
GOOG 190118P01000000 P Jan 18, 2019 1,000.0 52.00 55.60
GOOG 190118P01010000 P Jan 18, 2019 1,010.0 54.80 59.40
GOOG 190118P01020000 P Jan 18, 2019 1,020.0 58.60 63.00
GOOG 190118P01030000 P Jan 18, 2019 1,030.0 61.90 66.50
GOOG 190118P01040000 P Jan 18, 2019 1,040.0 65.80 70.00
GOOG 190118P01050000 P Jan 18, 2019 1,050.0 69.70 74.10
GOOG 190118P01060000 P Jan 18, 2019 1,060.0 73.90 78.60
GOOG 190118P01070000 P Jan 18, 2019 1,070.0 78.20 84.90
GOOG 190118P01080000 P Jan 18, 2019 1,080.0 82.80 87.50
GOOG 190118P01090000 P Jan 18, 2019 1,090.0 87.40 92.00
GOOG 190118P01100000 P Jan 18, 2019 1,100.0 92.20 96.60
GOOG 190118P01110000 P Jan 18, 2019 1,110.0 97.10 101.60
GOOG 190118P01120000 P Jan 18, 2019 1,120.0 101.80 107.80
GOOG 190118P01130000 P Jan 18, 2019 1,130.0 105.50 112.10
GOOG 190118P01140000 P Jan 18, 2019 1,140.0 111.80 117.50
GOOG 190118P01150000 P Jan 18, 2019 1,150.0 118.10 123.40
GOOG 190118P01160000 P Jan 18, 2019 1,160.0 122.80 129.00
GOOG 190118P01170000 P Jan 18, 2019 1,170.0 128.80 135.00
GOOG 190118P01180000 P Jan 18, 2019 1,180.0 134.90 141.10
GOOG 190118P01190000 P Jan 18, 2019 1,190.0 140.80 147.30
GOOG 190118P01200000 P Jan 18, 2019 1,200.0 147.90 154.20
GOOG 190118P01220000 P Jan 18, 2019 1,220.0 160.50 167.10
GOOG 190118P01240000 P Jan 18, 2019 1,240.0 176.20 181.90
GOOG 190118P01260000 P Jan 18, 2019 1,260.0 190.70 196.50
GOOG 190118P01280000 P Jan 18, 2019 1,280.0 206.90 211.50
GOOG 190118P01300000 P Jan 18, 2019 1,300.0 220.90 227.30
GOOG 190118P01320000 P Jan 18, 2019 1,320.0 235.50 244.50
GOOG 190118P01340000 P Jan 18, 2019 1,340.0 254.10 261.50
GOOG 190118P01360000 P Jan 18, 2019 1,360.0 269.50 278.00
GOOG 190118P01380000 P Jan 18, 2019 1,380.0 287.00 296.50
GOOG 190118P01400000 P Jan 18, 2019 1,400.0 305.00 314.50
GOOG 190118P01420000 P Jan 18, 2019 1,420.0 323.50 332.70
GOOG 190118P01440000 P Jan 18, 2019 1,440.0 342.50 352.50
GOOG 190118P01460000 P Jan 18, 2019 1,460.0 361.50 371.50
GOOG 190118P01480000 P Jan 18, 2019 1,480.0 380.50 390.50
GOOG 190118P01500000 P Jan 18, 2019 1,500.0 400.00 410.00
GOOG 190118P01520000 P Jan 18, 2019 1,520.0 420.00 430.00
GOOG 190118P01540000 P Jan 18, 2019 1,540.0 440.00 450.00
GOOG 190118P01560000 P Jan 18, 2019 1,560.0 460.00 470.00
GOOG 190118P01580000 P Jan 18, 2019 1,580.0 480.00 490.00
GOOG 190118P01600000 P Jan 18, 2019 1,600.0 500.00 510.00
GOOG 190118P01620000 P Jan 18, 2019 1,620.0 520.00 530.00
GOOG 190118P01640000 P Jan 18, 2019 1,640.0 540.00 550.00
GOOG 190118P01660000 P Jan 18, 2019 1,660.0 560.00 570.00
GOOG 190118P01680000 P Jan 18, 2019 1,680.0 580.00 590.00
GOOG 190118P01700000 P Jan 18, 2019 1,700.0 600.00 610.00
GOOG 190118P01720000 P Jan 18, 2019 1,720.0 620.00 630.00
GOOG 190118P01740000 P Jan 18, 2019 1,740.0 640.00 650.00
GOOG 190118P01760000 P Jan 18, 2019 1,760.0 660.00 670.00
GOOG 190621C00460000 C Jun 21, 2019 460.0 647.10 657.10
GOOG 190621C00470000 C Jun 21, 2019 470.0 637.60 647.60
GOOG 190621C00480000 C Jun 21, 2019 480.0 628.10 638.10
GOOG 190621C00490000 C Jun 21, 2019 490.0 618.60 628.60
GOOG 190621C00500000 C Jun 21, 2019 500.0 609.10 619.10
GOOG 190621C00520000 C Jun 21, 2019 520.0 590.20 600.20
GOOG 190621C00540000 C Jun 21, 2019 540.0 571.40 581.40
GOOG 190621C00560000 C Jun 21, 2019 560.0 552.70 562.70
GOOG 190621C00580000 C Jun 21, 2019 580.0 534.00 544.00
GOOG 190621C00600000 C Jun 21, 2019 600.0 515.50 525.50
GOOG 190621C00620000 C Jun 21, 2019 620.0 497.10 507.10
GOOG 190621C00640000 C Jun 21, 2019 640.0 478.80 488.80
GOOG 190621C00660000 C Jun 21, 2019 660.0 460.60 470.60
GOOG 190621C00680000 C Jun 21, 2019 680.0 442.60 452.60
GOOG 190621C00700000 C Jun 21, 2019 700.0 424.80 434.80
GOOG 190621C00720000 C Jun 21, 2019 720.0 407.20 417.20
GOOG 190621C00740000 C Jun 21, 2019 740.0 389.90 399.90
GOOG 190621C00760000 C Jun 21, 2019 760.0 372.70 382.70
GOOG 190621C00780000 C Jun 21, 2019 780.0 355.80 365.80
GOOG 190621C00800000 C Jun 21, 2019 800.0 340.10 350.10
GOOG 190621C00810000 C Jun 21, 2019 810.0 331.90 341.90
GOOG 190621C00820000 C Jun 21, 2019 820.0 324.40 334.40
GOOG 190621C00830000 C Jun 21, 2019 830.0 315.70 325.70
GOOG 190621C00840000 C Jun 21, 2019 840.0 308.40 318.40
GOOG 190621C00850000 C Jun 21, 2019 850.0 299.80 309.80
GOOG 190621C00860000 C Jun 21, 2019 860.0 292.00 302.00
GOOG 190621C00870000 C Jun 21, 2019 870.0 283.10 293.10
GOOG 190621C00880000 C Jun 21, 2019 880.0 276.60 286.60
GOOG 190621C00890000 C Jun 21, 2019 890.0 269.00 279.00
GOOG 190621C00900000 C Jun 21, 2019 900.0 260.20 270.20
GOOG 190621C00910000 C Jun 21, 2019 910.0 254.30 264.30
GOOG 190621C00920000 C Jun 21, 2019 920.0 247.10 257.10
GOOG 190621C00930000 C Jun 21, 2019 930.0 240.00 250.00
GOOG 190621C00940000 C Jun 21, 2019 940.0 233.00 243.00
GOOG 190621C00950000 C Jun 21, 2019 950.0 226.20 236.20
GOOG 190621C00960000 C Jun 21, 2019 960.0 219.40 229.40
GOOG 190621C00970000 C Jun 21, 2019 970.0 212.80 222.80
GOOG 190621C00980000 C Jun 21, 2019 980.0 206.30 216.30
GOOG 190621C00990000 C Jun 21, 2019 990.0 200.00 210.00
GOOG 190621C01000000 C Jun 21, 2019 1,000.0 194.00 201.00
GOOG 190621C01010000 C Jun 21, 2019 1,010.0 187.60 197.60
GOOG 190621C01020000 C Jun 21, 2019 1,020.0 181.40 191.40
GOOG 190621C01030000 C Jun 21, 2019 1,030.0 175.50 185.50
GOOG 190621C01040000 C Jun 21, 2019 1,040.0 169.70 179.70
GOOG 190621C01050000 C Jun 21, 2019 1,050.0 164.00 174.00
GOOG 190621C01060000 C Jun 21, 2019 1,060.0 158.40 168.40
GOOG 190621C01070000 C Jun 21, 2019 1,070.0 152.10 162.10
GOOG 190621C01080000 C Jun 21, 2019 1,080.0 146.80 156.80
GOOG 190621C01090000 C Jun 21, 2019 1,090.0 141.60 151.60
GOOG 190621C01100000 C Jun 21, 2019 1,100.0 136.50 146.50
GOOG 190621C01110000 C Jun 21, 2019 1,110.0 131.60 141.60
GOOG 190621C01120000 C Jun 21, 2019 1,120.0 125.50 135.50
GOOG 190621C01130000 C Jun 21, 2019 1,130.0 120.80 130.80
GOOG 190621C01140000 C Jun 21, 2019 1,140.0 116.20 126.20
GOOG 190621C01150000 C Jun 21, 2019 1,150.0 111.70 121.70
GOOG 190621C01160000 C Jun 21, 2019 1,160.0 106.80 116.80
GOOG 190621C01170000 C Jun 21, 2019 1,170.0 102.90 112.90
GOOG 190621C01180000 C Jun 21, 2019 1,180.0 100.10 109.00
GOOG 190621C01190000 C Jun 21, 2019 1,190.0 96.30 105.50
GOOG 190621C01200000 C Jun 21, 2019 1,200.0 92.70 101.50
GOOG 190621C01220000 C Jun 21, 2019 1,220.0 85.20 94.00
GOOG 190621C01240000 C Jun 21, 2019 1,240.0 78.20 87.40
GOOG 190621C01260000 C Jun 21, 2019 1,260.0 71.70 80.70
GOOG 190621C01280000 C Jun 21, 2019 1,280.0 65.90 74.90
GOOG 190621C01300000 C Jun 21, 2019 1,300.0 60.20 69.20
GOOG 190621C01320000 C Jun 21, 2019 1,320.0 54.90 63.60
GOOG 190621C01340000 C Jun 21, 2019 1,340.0 49.90 58.80
GOOG 190621C01360000 C Jun 21, 2019 1,360.0 45.40 54.50
GOOG 190621C01380000 C Jun 21, 2019 1,380.0 41.10 50.50
GOOG 190621C01400000 C Jun 21, 2019 1,400.0 38.50 44.50
GOOG 190621C01420000 C Jun 21, 2019 1,420.0 36.90 42.90
GOOG 190621C01440000 C Jun 21, 2019 1,440.0 33.60 39.60
GOOG 190621C01460000 C Jun 21, 2019 1,460.0 30.50 36.50
GOOG 190621C01480000 C Jun 21, 2019 1,480.0 27.80 33.80
GOOG 190621C01500000 C Jun 21, 2019 1,500.0 25.20 31.20
GOOG 190621C01520000 C Jun 21, 2019 1,520.0 22.80 28.80
GOOG 190621C01540000 C Jun 21, 2019 1,540.0 20.70 26.70
GOOG 190621C01560000 C Jun 21, 2019 1,560.0 19.20 24.20
GOOG 190621C01580000 C Jun 21, 2019 1,580.0 17.40 22.40
GOOG 190621C01600000 C Jun 21, 2019 1,600.0 15.70 20.70
GOOG 190621C01620000 C Jun 21, 2019 1,620.0 14.20 19.20
GOOG 190621C01640000 C Jun 21, 2019 1,640.0 12.80 17.80
GOOG 190621C01660000 C Jun 21, 2019 1,660.0 11.50 16.50
GOOG 190621C01680000 C Jun 21, 2019 1,680.0 10.40 15.40
GOOG 190621C01700000 C Jun 21, 2019 1,700.0 9.50 14.40
GOOG 190621C01720000 C Jun 21, 2019 1,720.0 6.90 11.90
GOOG 190621C01740000 C Jun 21, 2019 1,740.0 7.50 12.50
GOOG 190621C01760000 C Jun 21, 2019 1,760.0 6.70 11.70
GOOG 190621P00460000 P Jun 21, 2019 460.0 0.00 2.40
GOOG 190621P00470000 P Jun 21, 2019 470.0 0.00 5.00
GOOG 190621P00480000 P Jun 21, 2019 480.0 0.00 5.00
GOOG 190621P00490000 P Jun 21, 2019 490.0 0.00 5.00
GOOG 190621P00500000 P Jun 21, 2019 500.0 0.60 5.50
GOOG 190621P00520000 P Jun 21, 2019 520.0 0.10 5.00
GOOG 190621P00540000 P Jun 21, 2019 540.0 0.20 5.20
GOOG 190621P00560000 P Jun 21, 2019 560.0 0.70 5.70
GOOG 190621P00580000 P Jun 21, 2019 580.0 1.40 6.40
GOOG 190621P00600000 P Jun 21, 2019 600.0 2.20 7.20
GOOG 190621P00620000 P Jun 21, 2019 620.0 3.40 8.40
GOOG 190621P00640000 P Jun 21, 2019 640.0 4.40 9.40
GOOG 190621P00660000 P Jun 21, 2019 660.0 5.60 10.60
GOOG 190621P00680000 P Jun 21, 2019 680.0 6.90 11.90
GOOG 190621P00700000 P Jun 21, 2019 700.0 8.40 13.40
GOOG 190621P00720000 P Jun 21, 2019 720.0 10.30 15.30
GOOG 190621P00740000 P Jun 21, 2019 740.0 12.20 17.20
GOOG 190621P00760000 P Jun 21, 2019 760.0 14.50 19.50
GOOG 190621P00780000 P Jun 21, 2019 780.0 16.90 21.90
GOOG 190621P00800000 P Jun 21, 2019 800.0 19.70 24.70
GOOG 190621P00810000 P Jun 21, 2019 810.0 20.70 26.70
GOOG 190621P00820000 P Jun 21, 2019 820.0 22.30 28.30
GOOG 190621P00830000 P Jun 21, 2019 830.0 24.00 30.00
GOOG 190621P00840000 P Jun 21, 2019 840.0 25.70 31.70
GOOG 190621P00850000 P Jun 21, 2019 850.0 27.50 33.50
GOOG 190621P00860000 P Jun 21, 2019 860.0 29.40 35.40
GOOG 190621P00870000 P Jun 21, 2019 870.0 31.50 37.50
GOOG 190621P00880000 P Jun 21, 2019 880.0 33.60 39.60
GOOG 190621P00890000 P Jun 21, 2019 890.0 35.00 41.00
GOOG 190621P00900000 P Jun 21, 2019 900.0 37.30 43.30
GOOG 190621P00910000 P Jun 21, 2019 910.0 39.90 45.90
GOOG 190621P00920000 P Jun 21, 2019 920.0 42.40 51.00
GOOG 190621P00930000 P Jun 21, 2019 930.0 45.10 53.60
GOOG 190621P00940000 P Jun 21, 2019 940.0 47.90 56.40
GOOG 190621P00950000 P Jun 21, 2019 950.0 51.10 59.30
GOOG 190621P00960000 P Jun 21, 2019 960.0 53.90 62.40
GOOG 190621P00970000 P Jun 21, 2019 970.0 57.30 65.50
GOOG 190621P00980000 P Jun 21, 2019 980.0 60.60 68.80
GOOG 190621P00990000 P Jun 21, 2019 990.0 64.00 72.00
GOOG 190621P01000000 P Jun 21, 2019 1,000.0 67.50 75.70
GOOG 190621P01010000 P Jun 21, 2019 1,010.0 71.20 79.40
GOOG 190621P01020000 P Jun 21, 2019 1,020.0 74.90 83.10
GOOG 190621P01030000 P Jun 21, 2019 1,030.0 78.80 87.00
GOOG 190621P01040000 P Jun 21, 2019 1,040.0 82.90 91.10
GOOG 190621P01050000 P Jun 21, 2019 1,050.0 87.00 95.10
GOOG 190621P01060000 P Jun 21, 2019 1,060.0 91.30 99.50
GOOG 190621P01070000 P Jun 21, 2019 1,070.0 95.70 103.70
GOOG 190621P01080000 P Jun 21, 2019 1,080.0 100.10 108.20
GOOG 190621P01090000 P Jun 21, 2019 1,090.0 101.90 111.70
GOOG 190621P01100000 P Jun 21, 2019 1,100.0 106.70 116.50
GOOG 190621P01110000 P Jun 21, 2019 1,110.0 111.80 121.50
GOOG 190621P01120000 P Jun 21, 2019 1,120.0 116.70 126.70
GOOG 190621P01130000 P Jun 21, 2019 1,130.0 122.30 132.30
GOOG 190621P01140000 P Jun 21, 2019 1,140.0 127.80 137.80
GOOG 190621P01150000 P Jun 21, 2019 1,150.0 132.90 142.70
GOOG 190621P01160000 P Jun 21, 2019 1,160.0 138.90 148.90
GOOG 190621P01170000 P Jun 21, 2019 1,170.0 144.80 154.80
GOOG 190621P01180000 P Jun 21, 2019 1,180.0 151.00 161.00
GOOG 190621P01190000 P Jun 21, 2019 1,190.0 156.30 166.20
GOOG 190621P01200000 P Jun 21, 2019 1,200.0 162.40 172.40
GOOG 190621P01220000 P Jun 21, 2019 1,220.0 175.40 185.40
GOOG 190621P01240000 P Jun 21, 2019 1,240.0 189.30 199.30
GOOG 190621P01260000 P Jun 21, 2019 1,260.0 203.00 213.00
GOOG 190621P01280000 P Jun 21, 2019 1,280.0 217.30 227.30
GOOG 190621P01300000 P Jun 21, 2019 1,300.0 232.00 242.00
GOOG 190621P01320000 P Jun 21, 2019 1,320.0 247.20 257.20
GOOG 190621P01340000 P Jun 21, 2019 1,340.0 262.80 272.80
GOOG 190621P01360000 P Jun 21, 2019 1,360.0 278.90 288.90
GOOG 190621P01380000 P Jun 21, 2019 1,380.0 295.30 305.30
GOOG 190621P01400000 P Jun 21, 2019 1,400.0 312.20 322.20
GOOG 190621P01420000 P Jun 21, 2019 1,420.0 330.80 340.80
GOOG 190621P01440000 P Jun 21, 2019 1,440.0 348.50 358.50
GOOG 190621P01460000 P Jun 21, 2019 1,460.0 366.50 376.50
GOOG 190621P01480000 P Jun 21, 2019 1,480.0 382.60 392.60
GOOG 190621P01500000 P Jun 21, 2019 1,500.0 402.50 412.50
GOOG 190621P01520000 P Jun 21, 2019 1,520.0 421.30 431.30
GOOG 190621P01540000 P Jun 21, 2019 1,540.0 440.30 450.30
GOOG 190621P01560000 P Jun 21, 2019 1,560.0 459.50 469.50
GOOG 190621P01580000 P Jun 21, 2019 1,580.0 479.00 489.00
GOOG 190621P01600000 P Jun 21, 2019 1,600.0 498.70 508.70
GOOG 190621P01620000 P Jun 21, 2019 1,620.0 518.60 528.60
GOOG 190621P01640000 P Jun 21, 2019 1,640.0 538.60 548.60
GOOG 190621P01660000 P Jun 21, 2019 1,660.0 558.60 568.60
GOOG 190621P01680000 P Jun 21, 2019 1,680.0 578.60 588.60
GOOG 190621P01700000 P Jun 21, 2019 1,700.0 598.60 608.60
GOOG 190621P01720000 P Jun 21, 2019 1,720.0 618.60 628.60
GOOG 190621P01740000 P Jun 21, 2019 1,740.0 638.60 648.60
GOOG 190621P01760000 P Jun 21, 2019 1,760.0 658.60 668.60
GOOG 200117C00520000 C Jan 17, 2020 520.0 597.50 607.00
GOOG 200117C00540000 C Jan 17, 2020 540.0 579.50 589.00
GOOG 200117C00560000 C Jan 17, 2020 560.0 561.50 571.00
GOOG 200117C00580000 C Jan 17, 2020 580.0 543.50 553.00
GOOG 200117C00600000 C Jan 17, 2020 600.0 526.00 535.50
GOOG 200117C00620000 C Jan 17, 2020 620.0 508.00 517.50
GOOG 200117C00640000 C Jan 17, 2020 640.0 491.00 500.50
GOOG 200117C00660000 C Jan 17, 2020 660.0 473.50 483.00
GOOG 200117C00680000 C Jan 17, 2020 680.0 456.50 466.00
GOOG 200117C00700000 C Jan 17, 2020 700.0 439.50 449.50
GOOG 200117C00720000 C Jan 17, 2020 720.0 423.00 432.50
GOOG 200117C00740000 C Jan 17, 2020 740.0 406.50 416.50
GOOG 200117C00760000 C Jan 17, 2020 760.0 391.10 400.50
GOOG 200117C00780000 C Jan 17, 2020 780.0 375.60 385.00
GOOG 200117C00800000 C Jan 17, 2020 800.0 359.70 369.50
GOOG 200117C00820000 C Jan 17, 2020 820.0 344.60 354.00
GOOG 200117C00840000 C Jan 17, 2020 840.0 329.70 339.50
GOOG 200117C00860000 C Jan 17, 2020 860.0 315.10 324.50
GOOG 200117C00880000 C Jan 17, 2020 880.0 300.60 310.50
GOOG 200117C00890000 C Jan 17, 2020 890.0 294.00 303.50
GOOG 200117C00900000 C Jan 17, 2020 900.0 286.60 296.50
GOOG 200117C00910000 C Jan 17, 2020 910.0 280.50 290.00
GOOG 200117C00920000 C Jan 17, 2020 920.0 273.50 283.00
GOOG 200117C00930000 C Jan 17, 2020 930.0 267.00 276.50
GOOG 200117C00940000 C Jan 17, 2020 940.0 260.50 270.00
GOOG 200117C00950000 C Jan 17, 2020 950.0 254.00 263.50
GOOG 200117C00960000 C Jan 17, 2020 960.0 248.00 257.50
GOOG 200117C00970000 C Jan 17, 2020 970.0 241.50 251.00
GOOG 200117C00980000 C Jan 17, 2020 980.0 235.00 245.00
GOOG 200117C00985000 C Jan 17, 2020 985.0 232.00 242.00
GOOG 200117C00990000 C Jan 17, 2020 990.0 229.50 239.00
GOOG 200117C00995000 C Jan 17, 2020 995.0 226.00 236.00
GOOG 200117C01000000 C Jan 17, 2020 1,000.0 223.80 233.50
GOOG 200117C01005000 C Jan 17, 2020 1,005.0 220.50 230.00
GOOG 200117C01010000 C Jan 17, 2020 1,010.0 218.00 227.50
GOOG 200117C01015000 C Jan 17, 2020 1,015.0 214.50 224.50
GOOG 200117C01020000 C Jan 17, 2020 1,020.0 211.50 221.50
GOOG 200117C01025000 C Jan 17, 2020 1,025.0 208.60 218.50
GOOG 200117C01030000 C Jan 17, 2020 1,030.0 206.00 215.90
GOOG 200117C01035000 C Jan 17, 2020 1,035.0 203.10 213.00
GOOG 200117C01040000 C Jan 17, 2020 1,040.0 200.50 210.40
GOOG 200117C01045000 C Jan 17, 2020 1,045.0 197.60 207.50
GOOG 200117C01050000 C Jan 17, 2020 1,050.0 195.00 205.00
GOOG 200117C01055000 C Jan 17, 2020 1,055.0 192.50 202.00
GOOG 200117C01060000 C Jan 17, 2020 1,060.0 189.50 199.50
GOOG 200117C01065000 C Jan 17, 2020 1,065.0 187.00 197.00
GOOG 200117C01070000 C Jan 17, 2020 1,070.0 184.50 194.50
GOOG 200117C01080000 C Jan 17, 2020 1,080.0 179.50 189.40
GOOG 200117C01090000 C Jan 17, 2020 1,090.0 174.50 184.00
GOOG 200117C01100000 C Jan 17, 2020 1,100.0 174.00 178.50
GOOG 200117C01110000 C Jan 17, 2020 1,110.0 165.00 174.50
GOOG 200117C01120000 C Jan 17, 2020 1,120.0 160.00 169.50
GOOG 200117C01130000 C Jan 17, 2020 1,130.0 155.50 165.00
GOOG 200117C01140000 C Jan 17, 2020 1,140.0 150.50 160.00
GOOG 200117C01150000 C Jan 17, 2020 1,150.0 146.00 155.00
GOOG 200117C01160000 C Jan 17, 2020 1,160.0 141.50 150.90
GOOG 200117C01170000 C Jan 17, 2020 1,170.0 137.50 146.80
GOOG 200117C01180000 C Jan 17, 2020 1,180.0 133.50 142.70
GOOG 200117C01190000 C Jan 17, 2020 1,190.0 129.50 139.30
GOOG 200117C01200000 C Jan 17, 2020 1,200.0 125.50 134.90
GOOG 200117C01220000 C Jan 17, 2020 1,220.0 118.00 127.50
GOOG 200117C01240000 C Jan 17, 2020 1,240.0 110.50 120.00
GOOG 200117C01260000 C Jan 17, 2020 1,260.0 103.50 112.90
GOOG 200117C01280000 C Jan 17, 2020 1,280.0 97.10 106.90
GOOG 200117C01300000 C Jan 17, 2020 1,300.0 91.00 100.50
GOOG 200117C01320000 C Jan 17, 2020 1,320.0 85.30 94.50
GOOG 200117C01340000 C Jan 17, 2020 1,340.0 79.60 89.00
GOOG 200117C01360000 C Jan 17, 2020 1,360.0 74.50 83.50
GOOG 200117C01380000 C Jan 17, 2020 1,380.0 69.50 78.50
GOOG 200117C01400000 C Jan 17, 2020 1,400.0 64.70 73.60
GOOG 200117C01420000 C Jan 17, 2020 1,420.0 60.40 69.10
GOOG 200117C01440000 C Jan 17, 2020 1,440.0 56.20 63.70
GOOG 200117C01460000 C Jan 17, 2020 1,460.0 52.50 60.90
GOOG 200117C01480000 C Jan 17, 2020 1,480.0 48.80 57.40
GOOG 200117C01500000 C Jan 17, 2020 1,500.0 45.30 53.80
GOOG 200117C01520000 C Jan 17, 2020 1,520.0 42.10 51.50
GOOG 200117C01540000 C Jan 17, 2020 1,540.0 40.00 48.50
GOOG 200117C01560000 C Jan 17, 2020 1,560.0 37.50 43.50
GOOG 200117C01580000 C Jan 17, 2020 1,580.0 35.00 41.00
GOOG 200117C01600000 C Jan 17, 2020 1,600.0 32.50 38.50
GOOG 200117C01620000 C Jan 17, 2020 1,620.0 30.00 36.00
GOOG 200117C01640000 C Jan 17, 2020 1,640.0 28.00 34.00
GOOG 200117C01660000 C Jan 17, 2020 1,660.0 26.00 32.00
GOOG 200117C01680000 C Jan 17, 2020 1,680.0 24.10 30.00
GOOG 200117C01700000 C Jan 17, 2020 1,700.0 22.60 28.50
GOOG 200117C01720000 C Jan 17, 2020 1,720.0 21.10 26.90
GOOG 200117C01740000 C Jan 17, 2020 1,740.0 20.00 25.00
GOOG 200117C01760000 C Jan 17, 2020 1,760.0 18.60 23.50
GOOG 200117P00520000 P Jan 17, 2020 520.0 1.10 5.50
GOOG 200117P00540000 P Jan 17, 2020 540.0 1.50 6.40
GOOG 200117P00560000 P Jan 17, 2020 560.0 2.50 7.40
GOOG 200117P00580000 P Jan 17, 2020 580.0 3.00 7.90
GOOG 200117P00600000 P Jan 17, 2020 600.0 4.60 9.50
GOOG 200117P00620000 P Jan 17, 2020 620.0 6.10 11.00
GOOG 200117P00640000 P Jan 17, 2020 640.0 7.60 12.50
GOOG 200117P00660000 P Jan 17, 2020 660.0 9.60 14.50
GOOG 200117P00680000 P Jan 17, 2020 680.0 11.50 16.50
GOOG 200117P00700000 P Jan 17, 2020 700.0 14.40 19.00
GOOG 200117P00720000 P Jan 17, 2020 720.0 16.60 21.50
GOOG 200117P00740000 P Jan 17, 2020 740.0 19.10 24.00
GOOG 200117P00760000 P Jan 17, 2020 760.0 21.60 27.50
GOOG 200117P00780000 P Jan 17, 2020 780.0 25.10 31.00
GOOG 200117P00800000 P Jan 17, 2020 800.0 28.50 34.50
GOOG 200117P00820000 P Jan 17, 2020 820.0 32.50 38.50
GOOG 200117P00840000 P Jan 17, 2020 840.0 37.00 43.00
GOOG 200117P00860000 P Jan 17, 2020 860.0 40.50 49.50
GOOG 200117P00880000 P Jan 17, 2020 880.0 45.30 52.30
GOOG 200117P00890000 P Jan 17, 2020 890.0 48.00 57.50
GOOG 200117P00900000 P Jan 17, 2020 900.0 50.80 60.00
GOOG 200117P00910000 P Jan 17, 2020 910.0 53.90 62.50
GOOG 200117P00920000 P Jan 17, 2020 920.0 56.90 66.00
GOOG 200117P00930000 P Jan 17, 2020 930.0 59.90 69.00
GOOG 200117P00940000 P Jan 17, 2020 940.0 63.10 72.00
GOOG 200117P00950000 P Jan 17, 2020 950.0 66.40 75.00
GOOG 200117P00960000 P Jan 17, 2020 960.0 69.70 78.50
GOOG 200117P00970000 P Jan 17, 2020 970.0 73.00 80.70
GOOG 200117P00980000 P Jan 17, 2020 980.0 76.60 84.20
GOOG 200117P00985000 P Jan 17, 2020 985.0 78.70 85.90
GOOG 200117P00990000 P Jan 17, 2020 990.0 80.60 87.80
GOOG 200117P00995000 P Jan 17, 2020 995.0 82.20 89.70
GOOG 200117P01000000 P Jan 17, 2020 1,000.0 84.40 91.40
GOOG 200117P01005000 P Jan 17, 2020 1,005.0 86.30 93.40
GOOG 200117P01010000 P Jan 17, 2020 1,010.0 88.30 96.80
GOOG 200117P01015000 P Jan 17, 2020 1,015.0 90.30 97.40
GOOG 200117P01020000 P Jan 17, 2020 1,020.0 92.30 99.40
GOOG 200117P01025000 P Jan 17, 2020 1,025.0 94.30 101.40
GOOG 200117P01030000 P Jan 17, 2020 1,030.0 96.40 103.40
GOOG 200117P01035000 P Jan 17, 2020 1,035.0 98.50 105.40
GOOG 200117P01040000 P Jan 17, 2020 1,040.0 100.10 107.50
GOOG 200117P01045000 P Jan 17, 2020 1,045.0 101.00 109.30
GOOG 200117P01050000 P Jan 17, 2020 1,050.0 103.00 111.40
GOOG 200117P01055000 P Jan 17, 2020 1,055.0 105.50 113.80
GOOG 200117P01060000 P Jan 17, 2020 1,060.0 107.50 115.80
GOOG 200117P01065000 P Jan 17, 2020 1,065.0 110.00 119.10
GOOG 200117P01070000 P Jan 17, 2020 1,070.0 112.50 121.20
GOOG 200117P01080000 P Jan 17, 2020 1,080.0 117.00 126.00
GOOG 200117P01090000 P Jan 17, 2020 1,090.0 122.00 130.50
GOOG 200117P01100000 P Jan 17, 2020 1,100.0 127.00 135.50
GOOG 200117P01110000 P Jan 17, 2020 1,110.0 132.00 140.50
GOOG 200117P01120000 P Jan 17, 2020 1,120.0 137.00 145.60
GOOG 200117P01130000 P Jan 17, 2020 1,130.0 142.50 151.10
GOOG 200117P01140000 P Jan 17, 2020 1,140.0 147.50 156.50
GOOG 200117P01150000 P Jan 17, 2020 1,150.0 152.50 160.70
GOOG 200117P01160000 P Jan 17, 2020 1,160.0 158.50 167.00
GOOG 200117P01170000 P Jan 17, 2020 1,170.0 164.00 172.50
GOOG 200117P01180000 P Jan 17, 2020 1,180.0 170.00 178.50
GOOG 200117P01190000 P Jan 17, 2020 1,190.0 176.00 184.50
GOOG 200117P01200000 P Jan 17, 2020 1,200.0 182.00 190.40
GOOG 200117P01220000 P Jan 17, 2020 1,220.0 194.00 202.60
GOOG 200117P01240000 P Jan 17, 2020 1,240.0 206.50 214.40
GOOG 200117P01260000 P Jan 17, 2020 1,260.0 220.00 228.50
GOOG 200117P01280000 P Jan 17, 2020 1,280.0 233.50 241.80
GOOG 200117P01300000 P Jan 17, 2020 1,300.0 247.50 255.70
GOOG 200117P01320000 P Jan 17, 2020 1,320.0 262.00 270.30
GOOG 200117P01340000 P Jan 17, 2020 1,340.0 277.00 286.10
GOOG 200117P01360000 P Jan 17, 2020 1,360.0 292.00 300.90
GOOG 200117P01380000 P Jan 17, 2020 1,380.0 307.50 316.10
GOOG 200117P01400000 P Jan 17, 2020 1,400.0 323.50 331.90
GOOG 200117P01420000 P Jan 17, 2020 1,420.0 340.50 350.00
GOOG 200117P01440000 P Jan 17, 2020 1,440.0 357.00 366.50
GOOG 200117P01460000 P Jan 17, 2020 1,460.0 374.00 383.00
GOOG 200117P01480000 P Jan 17, 2020 1,480.0 391.00 401.00
GOOG 200117P01500000 P Jan 17, 2020 1,500.0 409.00 418.50
GOOG 200117P01520000 P Jan 17, 2020 1,520.0 427.00 436.00
GOOG 200117P01540000 P Jan 17, 2020 1,540.0 445.00 454.50
GOOG 200117P01560000 P Jan 17, 2020 1,560.0 463.50 473.50
GOOG 200117P01580000 P Jan 17, 2020 1,580.0 482.50 492.00
GOOG 200117P01600000 P Jan 17, 2020 1,600.0 501.50 511.00
GOOG 200117P01620000 P Jan 17, 2020 1,620.0 521.00 530.50
GOOG 200117P01640000 P Jan 17, 2020 1,640.0 540.50 550.00
GOOG 200117P01660000 P Jan 17, 2020 1,660.0 560.00 570.00
GOOG 200117P01680000 P Jan 17, 2020 1,680.0 580.00 590.00
GOOG 200117P01700000 P Jan 17, 2020 1,700.0 600.00 610.00
GOOG 200117P01720000 P Jan 17, 2020 1,720.0 620.00 630.00
GOOG 200117P01740000 P Jan 17, 2020 1,740.0 640.00 650.00
GOOG 200117P01760000 P Jan 17, 2020 1,760.0 660.00 670.00
OPRA data is delayed 15 minutes.