Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-10)Premium Content

Alphabet Inc (GOOG)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 170331C00680000 C 03/31/17 680.0 137.60 142.20
GOOG 170331C00690000 C 03/31/17 690.0 127.90 132.20
GOOG 170331C00700000 C 03/31/17 700.0 117.70 122.20
GOOG 170331C00710000 C 03/31/17 710.0 107.90 112.30
GOOG 170331C00720000 C 03/31/17 720.0 98.20 102.20
GOOG 170331C00722500 C 03/31/17 722.5 95.20 99.70
GOOG 170331C00725000 C 03/31/17 725.0 93.20 97.20
GOOG 170331C00727500 C 03/31/17 727.5 90.40 94.70
GOOG 170331C00730000 C 03/31/17 730.0 87.80 92.20
GOOG 170331C00732500 C 03/31/17 732.5 85.40 89.90
GOOG 170331C00735000 C 03/31/17 735.0 82.70 87.30
GOOG 170331C00737500 C 03/31/17 737.5 80.70 84.90
GOOG 170331C00740000 C 03/31/17 740.0 77.90 82.30
GOOG 170331C00742500 C 03/31/17 742.5 75.80 79.90
GOOG 170331C00745000 C 03/31/17 745.0 72.80 77.20
GOOG 170331C00747500 C 03/31/17 747.5 70.00 74.50
GOOG 170331C00750000 C 03/31/17 750.0 67.50 71.90
GOOG 170331C00752500 C 03/31/17 752.5 65.10 69.50
GOOG 170331C00755000 C 03/31/17 755.0 63.10 67.30
GOOG 170331C00757500 C 03/31/17 757.5 60.40 64.70
GOOG 170331C00760000 C 03/31/17 760.0 58.10 62.20
GOOG 170331C00762500 C 03/31/17 762.5 55.10 59.50
GOOG 170331C00765000 C 03/31/17 765.0 53.40 57.10
GOOG 170331C00767500 C 03/31/17 767.5 50.70 55.00
GOOG 170331C00770000 C 03/31/17 770.0 48.30 52.30
GOOG 170331C00772500 C 03/31/17 772.5 45.90 49.50
GOOG 170331C00775000 C 03/31/17 775.0 43.50 46.40
GOOG 170331C00777500 C 03/31/17 777.5 41.20 43.90
GOOG 170331C00780000 C 03/31/17 780.0 38.50 41.50
GOOG 170331C00782500 C 03/31/17 782.5 36.50 39.00
GOOG 170331C00785000 C 03/31/17 785.0 33.90 36.50
GOOG 170331C00787500 C 03/31/17 787.5 31.40 34.00
GOOG 170331C00790000 C 03/31/17 790.0 29.10 31.60
GOOG 170331C00792500 C 03/31/17 792.5 26.50 29.10
GOOG 170331C00795000 C 03/31/17 795.0 24.20 26.70
GOOG 170331C00797500 C 03/31/17 797.5 21.90 24.30
GOOG 170331C00800000 C 03/31/17 800.0 19.50 22.00
GOOG 170331C00802500 C 03/31/17 802.5 17.20 19.70
GOOG 170331C00805000 C 03/31/17 805.0 14.20 17.40
GOOG 170331C00807500 C 03/31/17 807.5 12.90 15.40
GOOG 170331C00810000 C 03/31/17 810.0 11.30 12.60
GOOG 170331C00812500 C 03/31/17 812.5 9.20 10.60
GOOG 170331C00815000 C 03/31/17 815.0 7.60 8.60
GOOG 170331C00817500 C 03/31/17 817.5 6.10 7.00
GOOG 170331C00820000 C 03/31/17 820.0 5.00 5.30
GOOG 170331C00822500 C 03/31/17 822.5 3.60 4.30
GOOG 170331C00825000 C 03/31/17 825.0 2.60 3.30
GOOG 170331C00827500 C 03/31/17 827.5 1.75 2.40
GOOG 170331C00830000 C 03/31/17 830.0 1.20 1.75
GOOG 170331C00832500 C 03/31/17 832.5 0.65 1.20
GOOG 170331C00835000 C 03/31/17 835.0 0.40 0.90
GOOG 170331C00837500 C 03/31/17 837.5 0.40 0.60
GOOG 170331C00840000 C 03/31/17 840.0 0.20 0.45
GOOG 170331C00842500 C 03/31/17 842.5 0.05 0.35
GOOG 170331C00845000 C 03/31/17 845.0 0.00 0.15
GOOG 170331C00847500 C 03/31/17 847.5 0.00 0.50
GOOG 170331C00850000 C 03/31/17 850.0 0.05 0.15
GOOG 170331C00852500 C 03/31/17 852.5 0.00 1.75
GOOG 170331C00855000 C 03/31/17 855.0 0.00 0.05
GOOG 170331C00857500 C 03/31/17 857.5 0.00 1.65
GOOG 170331C00860000 C 03/31/17 860.0 0.00 0.30
GOOG 170331C00862500 C 03/31/17 862.5 0.00 0.55
GOOG 170331C00865000 C 03/31/17 865.0 0.00 1.10
GOOG 170331C00867500 C 03/31/17 867.5 0.00 0.40
GOOG 170331C00870000 C 03/31/17 870.0 0.00 0.05
GOOG 170331C00872500 C 03/31/17 872.5 0.00 1.15
GOOG 170331C00875000 C 03/31/17 875.0 0.00 0.40
GOOG 170331C00877500 C 03/31/17 877.5 0.00 1.50
GOOG 170331C00880000 C 03/31/17 880.0 0.00 1.25
GOOG 170331C00882500 C 03/31/17 882.5 0.00 1.65
GOOG 170331C00885000 C 03/31/17 885.0 0.00 1.70
GOOG 170331C00887500 C 03/31/17 887.5 0.00 1.65
GOOG 170331C00890000 C 03/31/17 890.0 0.00 1.65
GOOG 170331C00892500 C 03/31/17 892.5 0.00 1.75
GOOG 170331C00895000 C 03/31/17 895.0 0.00 1.70
GOOG 170331C00897500 C 03/31/17 897.5 0.00 1.70
GOOG 170331C00900000 C 03/31/17 900.0 0.00 1.65
GOOG 170331C00902500 C 03/31/17 902.5 0.00 1.70
GOOG 170331C00905000 C 03/31/17 905.0 0.00 1.55
GOOG 170331C00907500 C 03/31/17 907.5 0.00 1.60
GOOG 170331C00910000 C 03/31/17 910.0 0.00 1.65
GOOG 170331C00912500 C 03/31/17 912.5 0.00 1.70
GOOG 170331C00915000 C 03/31/17 915.0 0.00 1.80
GOOG 170331C00917500 C 03/31/17 917.5 0.00 1.80
GOOG 170331C00920000 C 03/31/17 920.0 0.00 0.10
GOOG 170331C00922500 C 03/31/17 922.5 0.00 1.70
GOOG 170331C00925000 C 03/31/17 925.0 0.00 1.60
GOOG 170331C00927500 C 03/31/17 927.5 0.00 1.75
GOOG 170331C00930000 C 03/31/17 930.0 0.00 1.65
GOOG 170331C00932500 C 03/31/17 932.5 0.00 1.75
GOOG 170331C00935000 C 03/31/17 935.0 0.00 1.75
GOOG 170331C00937500 C 03/31/17 937.5 0.00 1.65
GOOG 170331C00940000 C 03/31/17 940.0 0.00 1.65
GOOG 170331C00942500 C 03/31/17 942.5 0.00 1.70
GOOG 170331C00945000 C 03/31/17 945.0 0.00 1.65
GOOG 170331C00947500 C 03/31/17 947.5 0.00 1.70
GOOG 170331C00950000 C 03/31/17 950.0 0.00 1.75
GOOG 170331C00952500 C 03/31/17 952.5 0.00 1.75
GOOG 170331C00955000 C 03/31/17 955.0 0.00 1.65
GOOG 170331C00957500 C 03/31/17 957.5 0.00 1.60
GOOG 170331C00960000 C 03/31/17 960.0 0.00 1.65
GOOG 170331C00962500 C 03/31/17 962.5 0.00 1.50
GOOG 170331C00965000 C 03/31/17 965.0 0.00 1.70
GOOG 170331C00967500 C 03/31/17 967.5 0.00 1.65
GOOG 170331C00970000 C 03/31/17 970.0 0.00 1.75
GOOG 170331C00972500 C 03/31/17 972.5 0.00 1.80
GOOG 170331C00975000 C 03/31/17 975.0 0.00 1.60
GOOG 170331P00680000 P 03/31/17 680.0 0.00 1.65
GOOG 170331P00690000 P 03/31/17 690.0 0.00 1.70
GOOG 170331P00700000 P 03/31/17 700.0 0.00 0.05
GOOG 170331P00710000 P 03/31/17 710.0 0.00 1.70
GOOG 170331P00720000 P 03/31/17 720.0 0.00 1.65
GOOG 170331P00722500 P 03/31/17 722.5 0.00 1.65
GOOG 170331P00725000 P 03/31/17 725.0 0.00 1.70
GOOG 170331P00727500 P 03/31/17 727.5 0.00 1.70
GOOG 170331P00730000 P 03/31/17 730.0 0.00 1.75
GOOG 170331P00732500 P 03/31/17 732.5 0.00 1.70
GOOG 170331P00735000 P 03/31/17 735.0 0.00 1.70
GOOG 170331P00737500 P 03/31/17 737.5 0.00 1.75
GOOG 170331P00740000 P 03/31/17 740.0 0.00 1.75
GOOG 170331P00742500 P 03/31/17 742.5 0.00 1.75
GOOG 170331P00745000 P 03/31/17 745.0 0.00 1.85
GOOG 170331P00747500 P 03/31/17 747.5 0.00 1.75
GOOG 170331P00750000 P 03/31/17 750.0 0.00 1.80
GOOG 170331P00752500 P 03/31/17 752.5 0.00 1.80
GOOG 170331P00755000 P 03/31/17 755.0 0.00 1.85
GOOG 170331P00757500 P 03/31/17 757.5 0.00 1.75
GOOG 170331P00760000 P 03/31/17 760.0 0.00 0.50
GOOG 170331P00762500 P 03/31/17 762.5 0.00 0.45
GOOG 170331P00765000 P 03/31/17 765.0 0.00 0.10
GOOG 170331P00767500 P 03/31/17 767.5 0.00 1.65
GOOG 170331P00770000 P 03/31/17 770.0 0.00 0.05
GOOG 170331P00772500 P 03/31/17 772.5 0.05 0.25
GOOG 170331P00775000 P 03/31/17 775.0 0.00 0.25
GOOG 170331P00777500 P 03/31/17 777.5 0.00 0.25
GOOG 170331P00780000 P 03/31/17 780.0 0.10 0.25
GOOG 170331P00782500 P 03/31/17 782.5 0.05 0.25
GOOG 170331P00785000 P 03/31/17 785.0 0.05 0.30
GOOG 170331P00787500 P 03/31/17 787.5 0.10 0.30
GOOG 170331P00790000 P 03/31/17 790.0 0.20 0.35
GOOG 170331P00792500 P 03/31/17 792.5 0.20 0.40
GOOG 170331P00795000 P 03/31/17 795.0 0.25 0.50
GOOG 170331P00797500 P 03/31/17 797.5 0.35 0.60
GOOG 170331P00800000 P 03/31/17 800.0 0.50 0.80
GOOG 170331P00802500 P 03/31/17 802.5 0.65 1.05
GOOG 170331P00805000 P 03/31/17 805.0 0.95 1.25
GOOG 170331P00807500 P 03/31/17 807.5 1.15 1.80
GOOG 170331P00810000 P 03/31/17 810.0 1.70 2.05
GOOG 170331P00812500 P 03/31/17 812.5 2.00 3.10
GOOG 170331P00815000 P 03/31/17 815.0 3.10 3.90
GOOG 170331P00817500 P 03/31/17 817.5 3.80 5.20
GOOG 170331P00820000 P 03/31/17 820.0 5.00 5.60
GOOG 170331P00822500 P 03/31/17 822.5 6.10 7.20
GOOG 170331P00825000 P 03/31/17 825.0 6.90 8.90
GOOG 170331P00827500 P 03/31/17 827.5 9.30 10.60
GOOG 170331P00830000 P 03/31/17 830.0 10.10 12.70
GOOG 170331P00832500 P 03/31/17 832.5 13.20 14.40
GOOG 170331P00835000 P 03/31/17 835.0 15.10 16.70
GOOG 170331P00837500 P 03/31/17 837.5 16.60 19.10
GOOG 170331P00840000 P 03/31/17 840.0 19.90 21.50
GOOG 170331P00842500 P 03/31/17 842.5 21.20 23.90
GOOG 170331P00845000 P 03/31/17 845.0 23.80 26.80
GOOG 170331P00847500 P 03/31/17 847.5 26.20 28.80
GOOG 170331P00850000 P 03/31/17 850.0 28.80 31.50
GOOG 170331P00852500 P 03/31/17 852.5 30.50 34.80
GOOG 170331P00855000 P 03/31/17 855.0 33.10 37.10
GOOG 170331P00857500 P 03/31/17 857.5 35.50 39.80
GOOG 170331P00860000 P 03/31/17 860.0 38.00 42.20
GOOG 170331P00862500 P 03/31/17 862.5 40.50 45.00
GOOG 170331P00865000 P 03/31/17 865.0 43.00 47.10
GOOG 170331P00867500 P 03/31/17 867.5 45.60 49.90
GOOG 170331P00870000 P 03/31/17 870.0 48.00 52.10
GOOG 170331P00872500 P 03/31/17 872.5 50.20 54.10
GOOG 170331P00875000 P 03/31/17 875.0 52.80 56.90
GOOG 170331P00877500 P 03/31/17 877.5 55.20 59.40
GOOG 170331P00880000 P 03/31/17 880.0 58.10 62.40
GOOG 170331P00882500 P 03/31/17 882.5 60.20 64.40
GOOG 170331P00885000 P 03/31/17 885.0 62.60 66.90
GOOG 170331P00887500 P 03/31/17 887.5 65.50 69.70
GOOG 170331P00890000 P 03/31/17 890.0 68.00 72.10
GOOG 170331P00892500 P 03/31/17 892.5 70.60 74.90
GOOG 170331P00895000 P 03/31/17 895.0 72.60 76.90
GOOG 170331P00897500 P 03/31/17 897.5 75.60 79.90
GOOG 170331P00900000 P 03/31/17 900.0 77.60 81.90
GOOG 170331P00902500 P 03/31/17 902.5 80.50 84.40
GOOG 170331P00905000 P 03/31/17 905.0 82.90 86.90
GOOG 170331P00907500 P 03/31/17 907.5 85.50 89.90
GOOG 170331P00910000 P 03/31/17 910.0 88.00 92.20
GOOG 170331P00912500 P 03/31/17 912.5 90.40 94.30
GOOG 170331P00915000 P 03/31/17 915.0 92.60 96.90
GOOG 170331P00917500 P 03/31/17 917.5 95.50 99.80
GOOG 170331P00920000 P 03/31/17 920.0 97.70 101.90
GOOG 170331P00922500 P 03/31/17 922.5 100.50 104.80
GOOG 170331P00925000 P 03/31/17 925.0 102.60 106.90
GOOG 170331P00927500 P 03/31/17 927.5 105.10 109.40
GOOG 170331P00930000 P 03/31/17 930.0 107.70 111.90
GOOG 170331P00932500 P 03/31/17 932.5 110.20 114.40
GOOG 170331P00935000 P 03/31/17 935.0 113.00 117.20
GOOG 170331P00937500 P 03/31/17 937.5 115.20 119.40
GOOG 170331P00940000 P 03/31/17 940.0 117.70 121.90
GOOG 170331P00942500 P 03/31/17 942.5 120.20 124.40
GOOG 170331P00945000 P 03/31/17 945.0 122.70 126.90
GOOG 170331P00947500 P 03/31/17 947.5 125.60 129.70
GOOG 170331P00950000 P 03/31/17 950.0 128.10 132.30
GOOG 170331P00952500 P 03/31/17 952.5 130.20 134.40
GOOG 170331P00955000 P 03/31/17 955.0 133.00 137.30
GOOG 170331P00957500 P 03/31/17 957.5 135.50 139.90
GOOG 170331P00960000 P 03/31/17 960.0 138.00 142.20
GOOG 170331P00962500 P 03/31/17 962.5 140.60 144.70
GOOG 170331P00965000 P 03/31/17 965.0 143.00 147.30
GOOG 170331P00967500 P 03/31/17 967.5 145.10 149.40
GOOG 170331P00970000 P 03/31/17 970.0 148.10 152.20
GOOG 170331P00972500 P 03/31/17 972.5 150.60 154.70
GOOG 170331P00975000 P 03/31/17 975.0 153.00 157.40
GOOG 170407C00710000 C 04/07/17 710.0 107.90 112.40
GOOG 170407C00720000 C 04/07/17 720.0 97.90 102.50
GOOG 170407C00730000 C 04/07/17 730.0 87.90 92.50
GOOG 170407C00740000 C 04/07/17 740.0 78.00 82.50
GOOG 170407C00750000 C 04/07/17 750.0 68.60 72.70
GOOG 170407C00760000 C 04/07/17 760.0 58.70 62.00
GOOG 170407C00770000 C 04/07/17 770.0 48.90 52.00
GOOG 170407C00780000 C 04/07/17 780.0 38.90 42.20
GOOG 170407C00785000 C 04/07/17 785.0 34.40 38.10
GOOG 170407C00790000 C 04/07/17 790.0 29.90 32.90
GOOG 170407C00795000 C 04/07/17 795.0 25.50 28.20
GOOG 170407C00797500 C 04/07/17 797.5 23.60 26.00
GOOG 170407C00800000 C 04/07/17 800.0 21.30 23.80
GOOG 170407C00802500 C 04/07/17 802.5 18.70 21.80
GOOG 170407C00805000 C 04/07/17 805.0 17.50 19.80
GOOG 170407C00807500 C 04/07/17 807.5 15.40 18.10
GOOG 170407C00810000 C 04/07/17 810.0 12.50 16.50
GOOG 170407C00812500 C 04/07/17 812.5 10.80 15.00
GOOG 170407C00815000 C 04/07/17 815.0 9.70 13.10
GOOG 170407C00817500 C 04/07/17 817.5 7.80 11.40
GOOG 170407C00820000 C 04/07/17 820.0 6.90 10.40
GOOG 170407C00822500 C 04/07/17 822.5 5.90 7.60
GOOG 170407C00825000 C 04/07/17 825.0 5.80 6.60
GOOG 170407C00827500 C 04/07/17 827.5 4.10 6.60
GOOG 170407C00830000 C 04/07/17 830.0 2.70 5.00
GOOG 170407C00832500 C 04/07/17 832.5 1.90 4.30
GOOG 170407C00835000 C 04/07/17 835.0 1.45 2.85
GOOG 170407C00837500 C 04/07/17 837.5 0.90 2.95
GOOG 170407C00840000 C 04/07/17 840.0 0.90 2.05
GOOG 170407C00842500 C 04/07/17 842.5 0.90 1.60
GOOG 170407C00845000 C 04/07/17 845.0 0.55 1.20
GOOG 170407C00847500 C 04/07/17 847.5 0.65 1.20
GOOG 170407C00850000 C 04/07/17 850.0 0.00 0.95
GOOG 170407C00852500 C 04/07/17 852.5 0.00 0.95
GOOG 170407C00855000 C 04/07/17 855.0 0.00 0.85
GOOG 170407C00857500 C 04/07/17 857.5 0.00 1.10
GOOG 170407C00860000 C 04/07/17 860.0 0.00 1.00
GOOG 170407C00862500 C 04/07/17 862.5 0.00 0.75
GOOG 170407C00865000 C 04/07/17 865.0 0.00 0.85
GOOG 170407C00867500 C 04/07/17 867.5 0.00 1.65
GOOG 170407C00870000 C 04/07/17 870.0 0.00 1.25
GOOG 170407C00872500 C 04/07/17 872.5 0.00 1.15
GOOG 170407C00875000 C 04/07/17 875.0 0.00 0.90
GOOG 170407C00877500 C 04/07/17 877.5 0.00 1.65
GOOG 170407C00880000 C 04/07/17 880.0 0.00 0.90
GOOG 170407C00890000 C 04/07/17 890.0 0.00 1.90
GOOG 170407C00900000 C 04/07/17 900.0 0.00 1.80
GOOG 170407C00910000 C 04/07/17 910.0 0.00 1.80
GOOG 170407C00920000 C 04/07/17 920.0 0.00 1.75
GOOG 170407C00930000 C 04/07/17 930.0 0.00 1.75
GOOG 170407C00940000 C 04/07/17 940.0 0.00 1.70
GOOG 170407C00950000 C 04/07/17 950.0 0.00 1.65
GOOG 170407C00960000 C 04/07/17 960.0 0.00 1.60
GOOG 170407C00970000 C 04/07/17 970.0 0.00 1.15
GOOG 170407P00710000 P 04/07/17 710.0 0.00 1.75
GOOG 170407P00720000 P 04/07/17 720.0 0.00 1.80
GOOG 170407P00730000 P 04/07/17 730.0 0.00 1.90
GOOG 170407P00740000 P 04/07/17 740.0 0.00 1.90
GOOG 170407P00750000 P 04/07/17 750.0 0.15 0.75
GOOG 170407P00760000 P 04/07/17 760.0 0.00 0.80
GOOG 170407P00770000 P 04/07/17 770.0 0.00 1.00
GOOG 170407P00780000 P 04/07/17 780.0 0.10 2.25
GOOG 170407P00785000 P 04/07/17 785.0 0.35 1.55
GOOG 170407P00790000 P 04/07/17 790.0 0.15 1.70
GOOG 170407P00795000 P 04/07/17 795.0 0.55 2.70
GOOG 170407P00797500 P 04/07/17 797.5 1.30 2.75
GOOG 170407P00800000 P 04/07/17 800.0 1.90 3.50
GOOG 170407P00802500 P 04/07/17 802.5 1.50 4.10
GOOG 170407P00805000 P 04/07/17 805.0 2.80 3.90
GOOG 170407P00807500 P 04/07/17 807.5 3.70 4.80
GOOG 170407P00810000 P 04/07/17 810.0 4.10 5.30
GOOG 170407P00812500 P 04/07/17 812.5 4.60 6.20
GOOG 170407P00815000 P 04/07/17 815.0 5.30 7.00
GOOG 170407P00817500 P 04/07/17 817.5 6.50 8.00
GOOG 170407P00820000 P 04/07/17 820.0 6.70 9.90
GOOG 170407P00822500 P 04/07/17 822.5 8.80 10.60
GOOG 170407P00825000 P 04/07/17 825.0 10.20 11.90
GOOG 170407P00827500 P 04/07/17 827.5 10.20 14.50
GOOG 170407P00830000 P 04/07/17 830.0 12.20 15.00
GOOG 170407P00832500 P 04/07/17 832.5 14.20 16.60
GOOG 170407P00835000 P 04/07/17 835.0 16.00 18.70
GOOG 170407P00837500 P 04/07/17 837.5 17.90 20.60
GOOG 170407P00840000 P 04/07/17 840.0 20.10 22.70
GOOG 170407P00842500 P 04/07/17 842.5 22.10 25.00
GOOG 170407P00845000 P 04/07/17 845.0 24.50 27.20
GOOG 170407P00847500 P 04/07/17 847.5 26.80 29.50
GOOG 170407P00850000 P 04/07/17 850.0 29.20 31.80
GOOG 170407P00852500 P 04/07/17 852.5 31.60 34.30
GOOG 170407P00855000 P 04/07/17 855.0 33.60 36.70
GOOG 170407P00857500 P 04/07/17 857.5 36.50 39.00
GOOG 170407P00860000 P 04/07/17 860.0 38.40 41.70
GOOG 170407P00862500 P 04/07/17 862.5 40.90 44.40
GOOG 170407P00865000 P 04/07/17 865.0 43.30 46.60
GOOG 170407P00867500 P 04/07/17 867.5 45.70 49.70
GOOG 170407P00870000 P 04/07/17 870.0 48.20 51.40
GOOG 170407P00872500 P 04/07/17 872.5 50.70 54.50
GOOG 170407P00875000 P 04/07/17 875.0 53.30 56.40
GOOG 170407P00877500 P 04/07/17 877.5 55.60 59.50
GOOG 170407P00880000 P 04/07/17 880.0 58.10 62.00
GOOG 170407P00890000 P 04/07/17 890.0 68.00 72.30
GOOG 170407P00900000 P 04/07/17 900.0 78.00 82.00
GOOG 170407P00910000 P 04/07/17 910.0 88.00 92.30
GOOG 170407P00920000 P 04/07/17 920.0 98.00 102.40
GOOG 170407P00930000 P 04/07/17 930.0 108.00 112.30
GOOG 170407P00940000 P 04/07/17 940.0 118.00 122.40
GOOG 170407P00950000 P 04/07/17 950.0 128.00 132.70
GOOG 170407P00960000 P 04/07/17 960.0 138.00 142.40
GOOG 170407P00970000 P 04/07/17 970.0 148.00 152.50
GOOG 170413C00710000 C 04/13/17 710.0 108.30 112.50
GOOG 170413C00720000 C 04/13/17 720.0 97.90 102.30
GOOG 170413C00730000 C 04/13/17 730.0 88.40 92.80
GOOG 170413C00740000 C 04/13/17 740.0 78.20 82.80
GOOG 170413C00750000 C 04/13/17 750.0 68.60 72.90
GOOG 170413C00757500 C 04/13/17 757.5 61.50 65.50
GOOG 170413C00760000 C 04/13/17 760.0 58.60 63.00
GOOG 170413C00762500 C 04/13/17 762.5 56.20 60.70
GOOG 170413C00765000 C 04/13/17 765.0 53.90 58.10
GOOG 170413C00767500 C 04/13/17 767.5 51.40 55.80
GOOG 170413C00770000 C 04/13/17 770.0 49.50 52.50
GOOG 170413C00772500 C 04/13/17 772.5 46.50 50.90
GOOG 170413C00775000 C 04/13/17 775.0 44.50 48.40
GOOG 170413C00777500 C 04/13/17 777.5 42.90 46.20
GOOG 170413C00780000 C 04/13/17 780.0 39.60 43.80
GOOG 170413C00782500 C 04/13/17 782.5 37.60 41.00
GOOG 170413C00785000 C 04/13/17 785.0 35.50 38.40
GOOG 170413C00787500 C 04/13/17 787.5 33.10 36.20
GOOG 170413C00790000 C 04/13/17 790.0 31.00 34.00
GOOG 170413C00792500 C 04/13/17 792.5 28.60 31.90
GOOG 170413C00795000 C 04/13/17 795.0 26.60 29.80
GOOG 170413C00797500 C 04/13/17 797.5 24.20 27.60
GOOG 170413C00800000 C 04/13/17 800.0 22.90 25.60
GOOG 170413C00802500 C 04/13/17 802.5 21.20 23.60
GOOG 170413C00805000 C 04/13/17 805.0 18.60 21.70
GOOG 170413C00807500 C 04/13/17 807.5 17.40 19.90
GOOG 170413C00810000 C 04/13/17 810.0 15.80 18.20
GOOG 170413C00812500 C 04/13/17 812.5 14.10 16.40
GOOG 170413C00815000 C 04/13/17 815.0 12.40 14.60
GOOG 170413C00817500 C 04/13/17 817.5 10.60 13.30
GOOG 170413C00820000 C 04/13/17 820.0 9.40 11.80
GOOG 170413C00822500 C 04/13/17 822.5 8.20 10.40
GOOG 170413C00825000 C 04/13/17 825.0 7.20 9.10
GOOG 170413C00827500 C 04/13/17 827.5 5.70 8.40
GOOG 170413C00830000 C 04/13/17 830.0 5.00 7.00
GOOG 170413C00832500 C 04/13/17 832.5 3.10 6.20
GOOG 170413C00835000 C 04/13/17 835.0 2.70 4.90
GOOG 170413C00837500 C 04/13/17 837.5 1.90 4.50
GOOG 170413C00840000 C 04/13/17 840.0 2.45 3.80
GOOG 170413C00842500 C 04/13/17 842.5 0.80 3.60
GOOG 170413C00845000 C 04/13/17 845.0 0.45 2.60
GOOG 170413C00847500 C 04/13/17 847.5 0.40 2.40
GOOG 170413C00850000 C 04/13/17 850.0 0.85 2.35
GOOG 170413C00852500 C 04/13/17 852.5 0.30 2.15
GOOG 170413C00855000 C 04/13/17 855.0 0.20 1.35
GOOG 170413C00857500 C 04/13/17 857.5 0.00 2.15
GOOG 170413C00860000 C 04/13/17 860.0 0.10 1.35
GOOG 170413C00862500 C 04/13/17 862.5 0.15 1.10
GOOG 170413C00865000 C 04/13/17 865.0 0.00 1.30
GOOG 170413C00867500 C 04/13/17 867.5 0.00 2.00
GOOG 170413C00870000 C 04/13/17 870.0 0.00 1.25
GOOG 170413C00872500 C 04/13/17 872.5 0.00 1.75
GOOG 170413C00875000 C 04/13/17 875.0 0.00 0.85
GOOG 170413C00877500 C 04/13/17 877.5 0.00 1.65
GOOG 170413C00880000 C 04/13/17 880.0 0.00 1.20
GOOG 170413C00890000 C 04/13/17 890.0 0.00 1.60
GOOG 170413C00900000 C 04/13/17 900.0 0.00 1.65
GOOG 170413C00910000 C 04/13/17 910.0 0.00 1.80
GOOG 170413C00920000 C 04/13/17 920.0 0.00 1.75
GOOG 170413C00930000 C 04/13/17 930.0 0.00 1.75
GOOG 170413C00940000 C 04/13/17 940.0 0.00 1.65
GOOG 170413C00950000 C 04/13/17 950.0 0.00 1.65
GOOG 170413C00960000 C 04/13/17 960.0 0.00 1.50
GOOG 170413C00970000 C 04/13/17 970.0 0.00 1.40
GOOG 170413P00710000 P 04/13/17 710.0 0.00 1.75
GOOG 170413P00720000 P 04/13/17 720.0 0.00 1.85
GOOG 170413P00730000 P 04/13/17 730.0 0.00 1.85
GOOG 170413P00740000 P 04/13/17 740.0 0.00 0.70
GOOG 170413P00750000 P 04/13/17 750.0 0.00 1.35
GOOG 170413P00757500 P 04/13/17 757.5 0.00 1.90
GOOG 170413P00760000 P 04/13/17 760.0 0.20 1.40
GOOG 170413P00762500 P 04/13/17 762.5 0.40 2.35
GOOG 170413P00765000 P 04/13/17 765.0 0.30 2.00
GOOG 170413P00767500 P 04/13/17 767.5 0.20 2.50
GOOG 170413P00770000 P 04/13/17 770.0 0.50 2.10
GOOG 170413P00772500 P 04/13/17 772.5 0.60 2.80
GOOG 170413P00775000 P 04/13/17 775.0 0.45 2.95
GOOG 170413P00777500 P 04/13/17 777.5 0.80 2.90
GOOG 170413P00780000 P 04/13/17 780.0 0.40 2.75
GOOG 170413P00782500 P 04/13/17 782.5 0.60 3.00
GOOG 170413P00785000 P 04/13/17 785.0 1.40 3.30
GOOG 170413P00787500 P 04/13/17 787.5 1.35 3.30
GOOG 170413P00790000 P 04/13/17 790.0 1.60 3.70
GOOG 170413P00792500 P 04/13/17 792.5 1.75 4.30
GOOG 170413P00795000 P 04/13/17 795.0 1.35 3.90
GOOG 170413P00797500 P 04/13/17 797.5 2.40 4.70
GOOG 170413P00800000 P 04/13/17 800.0 2.55 5.10
GOOG 170413P00802500 P 04/13/17 802.5 2.85 5.60
GOOG 170413P00805000 P 04/13/17 805.0 3.00 6.40
GOOG 170413P00807500 P 04/13/17 807.5 3.90 6.90
GOOG 170413P00810000 P 04/13/17 810.0 5.70 7.50
GOOG 170413P00812500 P 04/13/17 812.5 5.40 8.40
GOOG 170413P00815000 P 04/13/17 815.0 6.70 9.30
GOOG 170413P00817500 P 04/13/17 817.5 7.70 10.10
GOOG 170413P00820000 P 04/13/17 820.0 8.50 11.20
GOOG 170413P00822500 P 04/13/17 822.5 9.70 12.40
GOOG 170413P00825000 P 04/13/17 825.0 10.70 13.90
GOOG 170413P00827500 P 04/13/17 827.5 12.40 14.90
GOOG 170413P00830000 P 04/13/17 830.0 14.00 16.50
GOOG 170413P00832500 P 04/13/17 832.5 15.60 18.40
GOOG 170413P00835000 P 04/13/17 835.0 18.10 20.40
GOOG 170413P00837500 P 04/13/17 837.5 19.10 22.00
GOOG 170413P00840000 P 04/13/17 840.0 21.00 24.20
GOOG 170413P00842500 P 04/13/17 842.5 23.10 25.90
GOOG 170413P00845000 P 04/13/17 845.0 25.10 27.90
GOOG 170413P00847500 P 04/13/17 847.5 27.30 29.90
GOOG 170413P00850000 P 04/13/17 850.0 29.70 32.50
GOOG 170413P00852500 P 04/13/17 852.5 31.80 35.80
GOOG 170413P00855000 P 04/13/17 855.0 34.00 38.10
GOOG 170413P00857500 P 04/13/17 857.5 36.00 40.10
GOOG 170413P00860000 P 04/13/17 860.0 39.10 42.80
GOOG 170413P00862500 P 04/13/17 862.5 40.50 45.20
GOOG 170413P00865000 P 04/13/17 865.0 43.30 47.60
GOOG 170413P00867500 P 04/13/17 867.5 45.50 50.10
GOOG 170413P00870000 P 04/13/17 870.0 48.50 51.80
GOOG 170413P00872500 P 04/13/17 872.5 50.50 54.20
GOOG 170413P00875000 P 04/13/17 875.0 53.40 56.90
GOOG 170413P00877500 P 04/13/17 877.5 55.60 59.50
GOOG 170413P00880000 P 04/13/17 880.0 58.10 62.10
GOOG 170413P00890000 P 04/13/17 890.0 67.60 71.80
GOOG 170413P00900000 P 04/13/17 900.0 78.00 82.40
GOOG 170413P00910000 P 04/13/17 910.0 88.00 92.20
GOOG 170413P00920000 P 04/13/17 920.0 98.00 102.50
GOOG 170413P00930000 P 04/13/17 930.0 107.60 111.90
GOOG 170413P00940000 P 04/13/17 940.0 117.60 121.80
GOOG 170413P00950000 P 04/13/17 950.0 128.00 132.00
GOOG 170413P00960000 P 04/13/17 960.0 138.00 142.00
GOOG 170413P00970000 P 04/13/17 970.0 148.00 152.60
GOOG 170421C00625000 C 04/21/17 625.0 193.00 197.50
GOOG 170421C00630000 C 04/21/17 630.0 188.30 192.70
GOOG 170421C00635000 C 04/21/17 635.0 183.30 187.50
GOOG 170421C00640000 C 04/21/17 640.0 178.50 183.00
GOOG 170421C00645000 C 04/21/17 645.0 173.40 177.80
GOOG 170421C00650000 C 04/21/17 650.0 168.40 172.70
GOOG 170421C00655000 C 04/21/17 655.0 163.30 167.80
GOOG 170421C00660000 C 04/21/17 660.0 158.80 162.70
GOOG 170421C00665000 C 04/21/17 665.0 153.30 157.50
GOOG 170421C00670000 C 04/21/17 670.0 148.00 152.50
GOOG 170421C00675000 C 04/21/17 675.0 143.10 147.50
GOOG 170421C00680000 C 04/21/17 680.0 138.50 143.00
GOOG 170421C00685000 C 04/21/17 685.0 133.30 138.00
GOOG 170421C00690000 C 04/21/17 690.0 128.90 132.80
GOOG 170421C00695000 C 04/21/17 695.0 123.20 127.90
GOOG 170421C00700000 C 04/21/17 700.0 118.00 122.70
GOOG 170421C00705000 C 04/21/17 705.0 113.90 117.50
GOOG 170421C00710000 C 04/21/17 710.0 108.30 112.90
GOOG 170421C00715000 C 04/21/17 715.0 103.70 107.90
GOOG 170421C00720000 C 04/21/17 720.0 98.70 102.90
GOOG 170421C00725000 C 04/21/17 725.0 94.30 98.00
GOOG 170421C00730000 C 04/21/17 730.0 89.10 92.30
GOOG 170421C00735000 C 04/21/17 735.0 84.20 87.00
GOOG 170421C00740000 C 04/21/17 740.0 78.60 83.00
GOOG 170421C00745000 C 04/21/17 745.0 74.50 77.80
GOOG 170421C00750000 C 04/21/17 750.0 69.60 72.50
GOOG 170421C00755000 C 04/21/17 755.0 64.20 68.50
GOOG 170421C00760000 C 04/21/17 760.0 60.20 63.00
GOOG 170421C00765000 C 04/21/17 765.0 55.60 58.10
GOOG 170421C00770000 C 04/21/17 770.0 50.80 53.30
GOOG 170421C00775000 C 04/21/17 775.0 46.00 48.50
GOOG 170421C00780000 C 04/21/17 780.0 41.70 44.10
GOOG 170421C00785000 C 04/21/17 785.0 37.00 39.50
GOOG 170421C00790000 C 04/21/17 790.0 32.60 35.10
GOOG 170421C00795000 C 04/21/17 795.0 28.60 31.00
GOOG 170421C00800000 C 04/21/17 800.0 24.60 26.50
GOOG 170421C00805000 C 04/21/17 805.0 20.90 23.60
GOOG 170421C00810000 C 04/21/17 810.0 17.40 20.00
GOOG 170421C00815000 C 04/21/17 815.0 14.20 16.70
GOOG 170421C00820000 C 04/21/17 820.0 11.70 12.80
GOOG 170421C00822500 C 04/21/17 822.5 10.20 11.40
GOOG 170421C00825000 C 04/21/17 825.0 9.00 10.10
GOOG 170421C00827500 C 04/21/17 827.5 6.70 11.00
GOOG 170421C00830000 C 04/21/17 830.0 6.90 8.00
GOOG 170421C00832500 C 04/21/17 832.5 5.90 7.20
GOOG 170421C00835000 C 04/21/17 835.0 5.10 6.30
GOOG 170421C00837500 C 04/21/17 837.5 4.60 6.10
GOOG 170421C00840000 C 04/21/17 840.0 3.70 4.80
GOOG 170421C00842500 C 04/21/17 842.5 3.20 4.70
GOOG 170421C00845000 C 04/21/17 845.0 2.75 3.40
GOOG 170421C00847500 C 04/21/17 847.5 2.35 3.40
GOOG 170421C00850000 C 04/21/17 850.0 2.15 2.75
GOOG 170421C00852500 C 04/21/17 852.5 1.55 2.10
GOOG 170421C00855000 C 04/21/17 855.0 1.30 1.80
GOOG 170421C00857500 C 04/21/17 857.5 1.05 1.50
GOOG 170421C00860000 C 04/21/17 860.0 0.90 1.45
GOOG 170421C00862500 C 04/21/17 862.5 0.75 1.15
GOOG 170421C00865000 C 04/21/17 865.0 0.55 2.00
GOOG 170421C00867500 C 04/21/17 867.5 0.45 0.95
GOOG 170421C00870000 C 04/21/17 870.0 0.40 0.70
GOOG 170421C00872500 C 04/21/17 872.5 0.25 0.70
GOOG 170421C00875000 C 04/21/17 875.0 0.30 0.65
GOOG 170421C00877500 C 04/21/17 877.5 0.15 1.75
GOOG 170421C00880000 C 04/21/17 880.0 0.10 0.70
GOOG 170421C00885000 C 04/21/17 885.0 0.00 0.75
GOOG 170421C00890000 C 04/21/17 890.0 0.00 0.60
GOOG 170421C00895000 C 04/21/17 895.0 0.00 1.55
GOOG 170421C00900000 C 04/21/17 900.0 0.00 0.45
GOOG 170421C00905000 C 04/21/17 905.0 0.00 1.45
GOOG 170421C00910000 C 04/21/17 910.0 0.00 0.40
GOOG 170421C00915000 C 04/21/17 915.0 0.00 0.95
GOOG 170421C00920000 C 04/21/17 920.0 0.00 0.35
GOOG 170421C00925000 C 04/21/17 925.0 0.00 0.80
GOOG 170421C00930000 C 04/21/17 930.0 0.00 0.10
GOOG 170421C00935000 C 04/21/17 935.0 0.00 1.40
GOOG 170421C00940000 C 04/21/17 940.0 0.00 1.40
GOOG 170421C00945000 C 04/21/17 945.0 0.00 1.30
GOOG 170421C00950000 C 04/21/17 950.0 0.00 1.35
GOOG 170421C00955000 C 04/21/17 955.0 0.00 1.65
GOOG 170421C00960000 C 04/21/17 960.0 0.00 1.55
GOOG 170421C00965000 C 04/21/17 965.0 0.00 1.35
GOOG 170421C00970000 C 04/21/17 970.0 0.00 1.45
GOOG 170421C00975000 C 04/21/17 975.0 0.00 0.10
GOOG 170421P00625000 P 04/21/17 625.0 0.00 1.75
GOOG 170421P00630000 P 04/21/17 630.0 0.00 1.75
GOOG 170421P00635000 P 04/21/17 635.0 0.00 1.70
GOOG 170421P00640000 P 04/21/17 640.0 0.00 1.70
GOOG 170421P00645000 P 04/21/17 645.0 0.00 1.85
GOOG 170421P00650000 P 04/21/17 650.0 0.00 1.85
GOOG 170421P00655000 P 04/21/17 655.0 0.00 1.90
GOOG 170421P00660000 P 04/21/17 660.0 0.00 0.70
GOOG 170421P00665000 P 04/21/17 665.0 0.00 1.30
GOOG 170421P00670000 P 04/21/17 670.0 0.00 1.90
GOOG 170421P00675000 P 04/21/17 675.0 0.00 1.90
GOOG 170421P00680000 P 04/21/17 680.0 0.00 1.55
GOOG 170421P00685000 P 04/21/17 685.0 0.00 1.25
GOOG 170421P00690000 P 04/21/17 690.0 0.05 2.05
GOOG 170421P00695000 P 04/21/17 695.0 0.00 0.50
GOOG 170421P00700000 P 04/21/17 700.0 0.10 0.60
GOOG 170421P00705000 P 04/21/17 705.0 0.00 0.70
GOOG 170421P00710000 P 04/21/17 710.0 0.10 0.90
GOOG 170421P00715000 P 04/21/17 715.0 0.00 0.65
GOOG 170421P00720000 P 04/21/17 720.0 0.15 0.55
GOOG 170421P00725000 P 04/21/17 725.0 0.10 0.50
GOOG 170421P00730000 P 04/21/17 730.0 0.30 0.55
GOOG 170421P00735000 P 04/21/17 735.0 0.25 0.60
GOOG 170421P00740000 P 04/21/17 740.0 0.30 0.65
GOOG 170421P00745000 P 04/21/17 745.0 0.35 0.65
GOOG 170421P00750000 P 04/21/17 750.0 0.45 0.80
GOOG 170421P00755000 P 04/21/17 755.0 0.65 0.95
GOOG 170421P00760000 P 04/21/17 760.0 0.80 1.10
GOOG 170421P00765000 P 04/21/17 765.0 0.95 1.35
GOOG 170421P00770000 P 04/21/17 770.0 1.20 1.55
GOOG 170421P00775000 P 04/21/17 775.0 1.50 1.90
GOOG 170421P00780000 P 04/21/17 780.0 1.90 2.25
GOOG 170421P00785000 P 04/21/17 785.0 2.40 2.85
GOOG 170421P00790000 P 04/21/17 790.0 2.95 3.40
GOOG 170421P00795000 P 04/21/17 795.0 3.80 4.30
GOOG 170421P00800000 P 04/21/17 800.0 4.80 5.30
GOOG 170421P00805000 P 04/21/17 805.0 6.00 6.90
GOOG 170421P00810000 P 04/21/17 810.0 7.30 9.10
GOOG 170421P00815000 P 04/21/17 815.0 9.10 10.30
GOOG 170421P00820000 P 04/21/17 820.0 11.20 12.30
GOOG 170421P00822500 P 04/21/17 822.5 12.50 13.60
GOOG 170421P00825000 P 04/21/17 825.0 13.80 14.80
GOOG 170421P00827500 P 04/21/17 827.5 15.00 16.30
GOOG 170421P00830000 P 04/21/17 830.0 16.60 19.30
GOOG 170421P00832500 P 04/21/17 832.5 18.10 19.50
GOOG 170421P00835000 P 04/21/17 835.0 19.40 21.10
GOOG 170421P00837500 P 04/21/17 837.5 21.10 22.90
GOOG 170421P00840000 P 04/21/17 840.0 22.90 24.70
GOOG 170421P00842500 P 04/21/17 842.5 24.60 26.90
GOOG 170421P00845000 P 04/21/17 845.0 26.20 28.90
GOOG 170421P00847500 P 04/21/17 847.5 28.00 31.40
GOOG 170421P00850000 P 04/21/17 850.0 30.50 33.20
GOOG 170421P00852500 P 04/21/17 852.5 32.60 35.10
GOOG 170421P00855000 P 04/21/17 855.0 34.80 37.50
GOOG 170421P00857500 P 04/21/17 857.5 37.10 40.10
GOOG 170421P00860000 P 04/21/17 860.0 39.40 42.70
GOOG 170421P00862500 P 04/21/17 862.5 41.80 44.60
GOOG 170421P00865000 P 04/21/17 865.0 44.00 47.30
GOOG 170421P00867500 P 04/21/17 867.5 46.60 49.20
GOOG 170421P00870000 P 04/21/17 870.0 49.00 51.90
GOOG 170421P00872500 P 04/21/17 872.5 51.40 54.30
GOOG 170421P00875000 P 04/21/17 875.0 53.50 57.40
GOOG 170421P00877500 P 04/21/17 877.5 55.50 59.90
GOOG 170421P00880000 P 04/21/17 880.0 57.80 61.90
GOOG 170421P00885000 P 04/21/17 885.0 63.10 66.70
GOOG 170421P00890000 P 04/21/17 890.0 68.00 71.50
GOOG 170421P00895000 P 04/21/17 895.0 73.00 77.40
GOOG 170421P00900000 P 04/21/17 900.0 78.00 82.30
GOOG 170421P00905000 P 04/21/17 905.0 82.50 86.90
GOOG 170421P00910000 P 04/21/17 910.0 88.10 92.00
GOOG 170421P00915000 P 04/21/17 915.0 93.00 97.40
GOOG 170421P00920000 P 04/21/17 920.0 98.00 102.30
GOOG 170421P00925000 P 04/21/17 925.0 103.00 107.10
GOOG 170421P00930000 P 04/21/17 930.0 107.50 111.90
GOOG 170421P00935000 P 04/21/17 935.0 113.00 117.00
GOOG 170421P00940000 P 04/21/17 940.0 117.70 121.90
GOOG 170421P00945000 P 04/21/17 945.0 122.50 126.90
GOOG 170421P00950000 P 04/21/17 950.0 128.00 132.10
GOOG 170421P00955000 P 04/21/17 955.0 133.00 137.20
GOOG 170421P00960000 P 04/21/17 960.0 138.10 142.50
GOOG 170421P00965000 P 04/21/17 965.0 143.10 147.20
GOOG 170421P00970000 P 04/21/17 970.0 148.10 152.20
GOOG 170421P00975000 P 04/21/17 975.0 153.10 157.20
GOOG 170428C00600000 C 04/28/17 600.0 218.30 222.80
GOOG 170428C00610000 C 04/28/17 610.0 208.30 212.90
GOOG 170428C00620000 C 04/28/17 620.0 198.30 202.80
GOOG 170428C00630000 C 04/28/17 630.0 188.40 192.90
GOOG 170428C00640000 C 04/28/17 640.0 178.50 182.90
GOOG 170428C00650000 C 04/28/17 650.0 168.80 172.70
GOOG 170428C00660000 C 04/28/17 660.0 158.40 162.80
GOOG 170428C00670000 C 04/28/17 670.0 149.40 152.40
GOOG 170428C00680000 C 04/28/17 680.0 139.60 142.60
GOOG 170428C00690000 C 04/28/17 690.0 129.70 133.00
GOOG 170428C00700000 C 04/28/17 700.0 119.90 123.20
GOOG 170428C00705000 C 04/28/17 705.0 115.00 118.90
GOOG 170428C00707500 C 04/28/17 707.5 112.70 115.70
GOOG 170428C00710000 C 04/28/17 710.0 110.10 113.10
GOOG 170428C00712500 C 04/28/17 712.5 107.40 110.80
GOOG 170428C00715000 C 04/28/17 715.0 105.20 108.20
GOOG 170428C00717500 C 04/28/17 717.5 102.60 105.90
GOOG 170428C00720000 C 04/28/17 720.0 100.70 103.50
GOOG 170428C00722500 C 04/28/17 722.5 98.10 101.10
GOOG 170428C00725000 C 04/28/17 725.0 95.70 98.60
GOOG 170428C00727500 C 04/28/17 727.5 93.10 97.10
GOOG 170428C00730000 C 04/28/17 730.0 90.70 94.20
GOOG 170428C00732500 C 04/28/17 732.5 88.30 92.20
GOOG 170428C00735000 C 04/28/17 735.0 86.10 89.10
GOOG 170428C00737500 C 04/28/17 737.5 83.70 86.70
GOOG 170428C00740000 C 04/28/17 740.0 81.40 85.20
GOOG 170428C00742500 C 04/28/17 742.5 79.00 82.00
GOOG 170428C00745000 C 04/28/17 745.0 76.60 79.70
GOOG 170428C00747500 C 04/28/17 747.5 74.60 77.40
GOOG 170428C00750000 C 04/28/17 750.0 72.30 75.20
GOOG 170428C00752500 C 04/28/17 752.5 70.20 73.00
GOOG 170428C00755000 C 04/28/17 755.0 67.70 70.60
GOOG 170428C00757500 C 04/28/17 757.5 65.90 68.60
GOOG 170428C00760000 C 04/28/17 760.0 63.40 66.40
GOOG 170428C00762500 C 04/28/17 762.5 61.00 64.00
GOOG 170428C00765000 C 04/28/17 765.0 59.30 61.90
GOOG 170428C00767500 C 04/28/17 767.5 57.20 59.70
GOOG 170428C00770000 C 04/28/17 770.0 54.90 57.80
GOOG 170428C00772500 C 04/28/17 772.5 52.40 55.60
GOOG 170428C00775000 C 04/28/17 775.0 50.80 53.60
GOOG 170428C00777500 C 04/28/17 777.5 49.00 51.60
GOOG 170428C00780000 C 04/28/17 780.0 46.50 49.40
GOOG 170428C00782500 C 04/28/17 782.5 45.00 47.50
GOOG 170428C00785000 C 04/28/17 785.0 42.90 45.50
GOOG 170428C00787500 C 04/28/17 787.5 40.40 43.80
GOOG 170428C00790000 C 04/28/17 790.0 39.60 41.80
GOOG 170428C00792500 C 04/28/17 792.5 37.50 40.30
GOOG 170428C00795000 C 04/28/17 795.0 36.00 38.30
GOOG 170428C00797500 C 04/28/17 797.5 33.80 36.50
GOOG 170428C00800000 C 04/28/17 800.0 31.60 34.80
GOOG 170428C00802500 C 04/28/17 802.5 30.60 33.20
GOOG 170428C00805000 C 04/28/17 805.0 28.80 31.60
GOOG 170428C00807500 C 04/28/17 807.5 27.10 30.00
GOOG 170428C00810000 C 04/28/17 810.0 25.30 28.50
GOOG 170428C00812500 C 04/28/17 812.5 24.50 27.00
GOOG 170428C00815000 C 04/28/17 815.0 22.70 25.50
GOOG 170428C00817500 C 04/28/17 817.5 21.50 24.30
GOOG 170428C00820000 C 04/28/17 820.0 20.00 22.80
GOOG 170428C00822500 C 04/28/17 822.5 18.80 21.40
GOOG 170428C00825000 C 04/28/17 825.0 17.60 20.30
GOOG 170428C00827500 C 04/28/17 827.5 16.30 19.20
GOOG 170428C00830000 C 04/28/17 830.0 15.50 18.00
GOOG 170428C00832500 C 04/28/17 832.5 13.70 17.10
GOOG 170428C00835000 C 04/28/17 835.0 12.90 15.90
GOOG 170428C00837500 C 04/28/17 837.5 11.90 14.80
GOOG 170428C00840000 C 04/28/17 840.0 11.20 13.70
GOOG 170428C00842500 C 04/28/17 842.5 10.00 13.00
GOOG 170428C00845000 C 04/28/17 845.0 8.90 12.10
GOOG 170428C00847500 C 04/28/17 847.5 8.20 11.60
GOOG 170428C00850000 C 04/28/17 850.0 7.00 10.50
GOOG 170428C00852500 C 04/28/17 852.5 6.40 10.00
GOOG 170428C00855000 C 04/28/17 855.0 6.20 8.90
GOOG 170428C00857500 C 04/28/17 857.5 5.20 8.30
GOOG 170428C00860000 C 04/28/17 860.0 4.70 7.60
GOOG 170428C00862500 C 04/28/17 862.5 4.10 6.90
GOOG 170428C00865000 C 04/28/17 865.0 4.60 6.60
GOOG 170428C00867500 C 04/28/17 867.5 3.30 5.80
GOOG 170428C00870000 C 04/28/17 870.0 2.65 5.40
GOOG 170428C00872500 C 04/28/17 872.5 2.35 5.10
GOOG 170428C00875000 C 04/28/17 875.0 3.30 4.50
GOOG 170428C00877500 C 04/28/17 877.5 1.65 4.30
GOOG 170428C00880000 C 04/28/17 880.0 1.20 3.90
GOOG 170428C00882500 C 04/28/17 882.5 1.00 4.00
GOOG 170428C00885000 C 04/28/17 885.0 0.75 3.50
GOOG 170428C00887500 C 04/28/17 887.5 0.65 3.30
GOOG 170428C00890000 C 04/28/17 890.0 0.60 3.20
GOOG 170428C00892500 C 04/28/17 892.5 0.50 2.90
GOOG 170428C00895000 C 04/28/17 895.0 0.45 2.60
GOOG 170428C00897500 C 04/28/17 897.5 0.60 2.55
GOOG 170428C00900000 C 04/28/17 900.0 0.35 2.55
GOOG 170428C00902500 C 04/28/17 902.5 0.20 2.65
GOOG 170428C00905000 C 04/28/17 905.0 0.25 2.40
GOOG 170428C00907500 C 04/28/17 907.5 0.35 2.40
GOOG 170428C00910000 C 04/28/17 910.0 0.00 2.30
GOOG 170428C00912500 C 04/28/17 912.5 0.10 2.50
GOOG 170428C00915000 C 04/28/17 915.0 0.00 2.30
GOOG 170428C00917500 C 04/28/17 917.5 0.00 2.40
GOOG 170428C00920000 C 04/28/17 920.0 0.00 2.40
GOOG 170428C00922500 C 04/28/17 922.5 0.00 2.25
GOOG 170428C00925000 C 04/28/17 925.0 0.00 2.35
GOOG 170428C00927500 C 04/28/17 927.5 0.00 2.25
GOOG 170428C00930000 C 04/28/17 930.0 0.00 2.25
GOOG 170428C00932500 C 04/28/17 932.5 0.00 2.25
GOOG 170428C00935000 C 04/28/17 935.0 0.00 2.20
GOOG 170428C00937500 C 04/28/17 937.5 0.00 2.15
GOOG 170428C00940000 C 04/28/17 940.0 0.00 2.15
GOOG 170428C00942500 C 04/28/17 942.5 0.00 2.20
GOOG 170428C00945000 C 04/28/17 945.0 0.00 2.10
GOOG 170428C00947500 C 04/28/17 947.5 0.00 2.20
GOOG 170428C00950000 C 04/28/17 950.0 0.15 2.10
GOOG 170428C00952500 C 04/28/17 952.5 0.00 2.10
GOOG 170428C00955000 C 04/28/17 955.0 0.00 2.10
GOOG 170428C00957500 C 04/28/17 957.5 0.00 2.05
GOOG 170428C00960000 C 04/28/17 960.0 0.00 2.15
GOOG 170428C00970000 C 04/28/17 970.0 0.00 2.05
GOOG 170428P00600000 P 04/28/17 600.0 0.00 1.75
GOOG 170428P00610000 P 04/28/17 610.0 0.00 1.70
GOOG 170428P00620000 P 04/28/17 620.0 0.00 1.70
GOOG 170428P00630000 P 04/28/17 630.0 0.00 1.70
GOOG 170428P00640000 P 04/28/17 640.0 0.00 1.80
GOOG 170428P00650000 P 04/28/17 650.0 0.00 1.85
GOOG 170428P00660000 P 04/28/17 660.0 0.00 1.90
GOOG 170428P00670000 P 04/28/17 670.0 0.00 1.90
GOOG 170428P00680000 P 04/28/17 680.0 0.00 2.15
GOOG 170428P00690000 P 04/28/17 690.0 0.00 2.30
GOOG 170428P00700000 P 04/28/17 700.0 0.10 2.20
GOOG 170428P00705000 P 04/28/17 705.0 0.00 2.35
GOOG 170428P00707500 P 04/28/17 707.5 0.00 2.45
GOOG 170428P00710000 P 04/28/17 710.0 0.00 2.20
GOOG 170428P00712500 P 04/28/17 712.5 0.30 2.90
GOOG 170428P00715000 P 04/28/17 715.0 0.15 2.75
GOOG 170428P00717500 P 04/28/17 717.5 0.25 2.85
GOOG 170428P00720000 P 04/28/17 720.0 0.15 2.05
GOOG 170428P00722500 P 04/28/17 722.5 0.40 3.10
GOOG 170428P00725000 P 04/28/17 725.0 0.85 3.20
GOOG 170428P00727500 P 04/28/17 727.5 0.45 3.30
GOOG 170428P00730000 P 04/28/17 730.0 0.55 2.75
GOOG 170428P00732500 P 04/28/17 732.5 1.15 3.70
GOOG 170428P00735000 P 04/28/17 735.0 0.60 3.00
GOOG 170428P00737500 P 04/28/17 737.5 0.75 4.10
GOOG 170428P00740000 P 04/28/17 740.0 1.00 3.50
GOOG 170428P00742500 P 04/28/17 742.5 1.40 4.00
GOOG 170428P00745000 P 04/28/17 745.0 1.60 3.70
GOOG 170428P00747500 P 04/28/17 747.5 1.85 4.30
GOOG 170428P00750000 P 04/28/17 750.0 2.35 4.10
GOOG 170428P00752500 P 04/28/17 752.5 2.05 4.90
GOOG 170428P00755000 P 04/28/17 755.0 2.35 4.50
GOOG 170428P00757500 P 04/28/17 757.5 2.55 5.80
GOOG 170428P00760000 P 04/28/17 760.0 3.40 5.50
GOOG 170428P00762500 P 04/28/17 762.5 3.80 6.10
GOOG 170428P00765000 P 04/28/17 765.0 3.60 5.90
GOOG 170428P00767500 P 04/28/17 767.5 4.00 6.60
GOOG 170428P00770000 P 04/28/17 770.0 4.60 6.20
GOOG 170428P00772500 P 04/28/17 772.5 4.60 7.10
GOOG 170428P00775000 P 04/28/17 775.0 5.30 7.00
GOOG 170428P00777500 P 04/28/17 777.5 5.40 8.30
GOOG 170428P00780000 P 04/28/17 780.0 6.40 8.00
GOOG 170428P00782500 P 04/28/17 782.5 6.50 9.50
GOOG 170428P00785000 P 04/28/17 785.0 7.40 9.50
GOOG 170428P00787500 P 04/28/17 787.5 7.70 10.60
GOOG 170428P00790000 P 04/28/17 790.0 8.80 10.20
GOOG 170428P00792500 P 04/28/17 792.5 8.70 11.70
GOOG 170428P00795000 P 04/28/17 795.0 9.80 11.70
GOOG 170428P00797500 P 04/28/17 797.5 10.10 13.00
GOOG 170428P00800000 P 04/28/17 800.0 11.00 13.50
GOOG 170428P00802500 P 04/28/17 802.5 11.90 14.00
GOOG 170428P00805000 P 04/28/17 805.0 12.80 15.00
GOOG 170428P00807500 P 04/28/17 807.5 13.60 16.20
GOOG 170428P00810000 P 04/28/17 810.0 14.80 16.80
GOOG 170428P00812500 P 04/28/17 812.5 15.80 18.30
GOOG 170428P00815000 P 04/28/17 815.0 16.70 19.20
GOOG 170428P00817500 P 04/28/17 817.5 17.80 20.30
GOOG 170428P00820000 P 04/28/17 820.0 18.90 21.40
GOOG 170428P00822500 P 04/28/17 822.5 19.90 22.60
GOOG 170428P00825000 P 04/28/17 825.0 21.40 23.90
GOOG 170428P00827500 P 04/28/17 827.5 22.70 25.30
GOOG 170428P00830000 P 04/28/17 830.0 24.00 26.70
GOOG 170428P00832500 P 04/28/17 832.5 25.50 28.00
GOOG 170428P00835000 P 04/28/17 835.0 26.90 29.40
GOOG 170428P00837500 P 04/28/17 837.5 28.30 31.20
GOOG 170428P00840000 P 04/28/17 840.0 29.70 33.20
GOOG 170428P00842500 P 04/28/17 842.5 31.60 34.50
GOOG 170428P00845000 P 04/28/17 845.0 33.10 36.00
GOOG 170428P00847500 P 04/28/17 847.5 34.70 37.80
GOOG 170428P00850000 P 04/28/17 850.0 36.30 39.60
GOOG 170428P00852500 P 04/28/17 852.5 38.10 41.50
GOOG 170428P00855000 P 04/28/17 855.0 39.90 43.20
GOOG 170428P00857500 P 04/28/17 857.5 42.00 45.10
GOOG 170428P00860000 P 04/28/17 860.0 44.00 47.10
GOOG 170428P00862500 P 04/28/17 862.5 45.70 49.10
GOOG 170428P00865000 P 04/28/17 865.0 47.80 51.00
GOOG 170428P00867500 P 04/28/17 867.5 50.00 53.30
GOOG 170428P00870000 P 04/28/17 870.0 52.00 55.20
GOOG 170428P00872500 P 04/28/17 872.5 53.90 57.40
GOOG 170428P00875000 P 04/28/17 875.0 56.20 59.40
GOOG 170428P00877500 P 04/28/17 877.5 58.30 61.90
GOOG 170428P00880000 P 04/28/17 880.0 60.70 64.00
GOOG 170428P00882500 P 04/28/17 882.5 63.00 66.00
GOOG 170428P00885000 P 04/28/17 885.0 65.10 68.40
GOOG 170428P00887500 P 04/28/17 887.5 67.50 71.10
GOOG 170428P00890000 P 04/28/17 890.0 69.60 73.10
GOOG 170428P00892500 P 04/28/17 892.5 72.10 75.60
GOOG 170428P00895000 P 04/28/17 895.0 74.30 77.80
GOOG 170428P00897500 P 04/28/17 897.5 76.60 80.10
GOOG 170428P00900000 P 04/28/17 900.0 79.10 82.70
GOOG 170428P00902500 P 04/28/17 902.5 81.40 85.30
GOOG 170428P00905000 P 04/28/17 905.0 83.80 87.50
GOOG 170428P00907500 P 04/28/17 907.5 86.20 90.10
GOOG 170428P00910000 P 04/28/17 910.0 88.60 92.60
GOOG 170428P00912500 P 04/28/17 912.5 91.00 94.80
GOOG 170428P00915000 P 04/28/17 915.0 93.50 97.00
GOOG 170428P00917500 P 04/28/17 917.5 96.10 99.70
GOOG 170428P00920000 P 04/28/17 920.0 98.50 102.00
GOOG 170428P00922500 P 04/28/17 922.5 101.00 104.50
GOOG 170428P00925000 P 04/28/17 925.0 103.30 106.90
GOOG 170428P00927500 P 04/28/17 927.5 105.60 109.80
GOOG 170428P00930000 P 04/28/17 930.0 108.10 111.90
GOOG 170428P00932500 P 04/28/17 932.5 110.70 114.30
GOOG 170428P00935000 P 04/28/17 935.0 113.10 116.80
GOOG 170428P00937500 P 04/28/17 937.5 115.70 119.50
GOOG 170428P00940000 P 04/28/17 940.0 118.00 121.80
GOOG 170428P00942500 P 04/28/17 942.5 120.50 124.30
GOOG 170428P00945000 P 04/28/17 945.0 123.20 126.80
GOOG 170428P00947500 P 04/28/17 947.5 125.60 129.30
GOOG 170428P00950000 P 04/28/17 950.0 128.10 132.20
GOOG 170428P00952500 P 04/28/17 952.5 130.50 134.50
GOOG 170428P00955000 P 04/28/17 955.0 133.20 137.50
GOOG 170428P00957500 P 04/28/17 957.5 135.50 139.80
GOOG 170428P00960000 P 04/28/17 960.0 138.00 142.30
GOOG 170428P00970000 P 04/28/17 970.0 148.10 152.20
GOOG 170505C00660000 C 05/05/17 660.0 159.50 163.50
GOOG 170505C00670000 C 05/05/17 670.0 149.20 153.50
GOOG 170505C00680000 C 05/05/17 680.0 139.20 143.60
GOOG 170505C00690000 C 05/05/17 690.0 130.30 134.20
GOOG 170505C00700000 C 05/05/17 700.0 119.80 124.10
GOOG 170505C00710000 C 05/05/17 710.0 110.50 114.20
GOOG 170505C00715000 C 05/05/17 715.0 105.90 109.10
GOOG 170505C00717500 C 05/05/17 717.5 103.60 106.80
GOOG 170505C00720000 C 05/05/17 720.0 101.30 104.20
GOOG 170505C00722500 C 05/05/17 722.5 98.90 102.40
GOOG 170505C00725000 C 05/05/17 725.0 96.80 99.50
GOOG 170505C00727500 C 05/05/17 727.5 94.30 97.60
GOOG 170505C00730000 C 05/05/17 730.0 91.60 95.30
GOOG 170505C00732500 C 05/05/17 732.5 89.20 93.20
GOOG 170505C00735000 C 05/05/17 735.0 86.30 90.60
GOOG 170505C00737500 C 05/05/17 737.5 84.70 87.70
GOOG 170505C00740000 C 05/05/17 740.0 82.30 86.00
GOOG 170505C00742500 C 05/05/17 742.5 80.20 83.00
GOOG 170505C00745000 C 05/05/17 745.0 77.80 81.10
GOOG 170505C00747500 C 05/05/17 747.5 75.50 78.50
GOOG 170505C00750000 C 05/05/17 750.0 73.70 76.30
GOOG 170505C00752500 C 05/05/17 752.5 71.60 73.90
GOOG 170505C00755000 C 05/05/17 755.0 69.10 71.70
GOOG 170505C00757500 C 05/05/17 757.5 66.60 69.50
GOOG 170505C00760000 C 05/05/17 760.0 64.50 67.30
GOOG 170505C00762500 C 05/05/17 762.5 62.70 65.20
GOOG 170505C00765000 C 05/05/17 765.0 60.20 63.00
GOOG 170505C00767500 C 05/05/17 767.5 58.20 60.80
GOOG 170505C00770000 C 05/05/17 770.0 56.10 58.80
GOOG 170505C00772500 C 05/05/17 772.5 53.80 56.70
GOOG 170505C00775000 C 05/05/17 775.0 52.20 54.70
GOOG 170505C00777500 C 05/05/17 777.5 50.40 52.60
GOOG 170505C00780000 C 05/05/17 780.0 48.40 50.70
GOOG 170505C00782500 C 05/05/17 782.5 45.50 48.90
GOOG 170505C00785000 C 05/05/17 785.0 43.80 46.80
GOOG 170505C00787500 C 05/05/17 787.5 42.20 44.90
GOOG 170505C00790000 C 05/05/17 790.0 40.10 43.20
GOOG 170505C00792500 C 05/05/17 792.5 39.00 41.30
GOOG 170505C00795000 C 05/05/17 795.0 37.40 39.50
GOOG 170505C00797500 C 05/05/17 797.5 35.20 37.80
GOOG 170505C00800000 C 05/05/17 800.0 33.80 36.10
GOOG 170505C00802500 C 05/05/17 802.5 31.50 34.80
GOOG 170505C00805000 C 05/05/17 805.0 30.60 32.90
GOOG 170505C00807500 C 05/05/17 807.5 28.80 31.30
GOOG 170505C00810000 C 05/05/17 810.0 27.00 29.80
GOOG 170505C00812500 C 05/05/17 812.5 25.60 28.40
GOOG 170505C00815000 C 05/05/17 815.0 24.70 26.90
GOOG 170505C00817500 C 05/05/17 817.5 22.80 25.60
GOOG 170505C00820000 C 05/05/17 820.0 21.30 24.20
GOOG 170505C00822500 C 05/05/17 822.5 20.10 22.90
GOOG 170505C00825000 C 05/05/17 825.0 19.10 21.70
GOOG 170505C00827500 C 05/05/17 827.5 17.70 20.40
GOOG 170505C00830000 C 05/05/17 830.0 16.60 19.30
GOOG 170505C00832500 C 05/05/17 832.5 15.30 18.20
GOOG 170505C00835000 C 05/05/17 835.0 14.20 17.10
GOOG 170505C00837500 C 05/05/17 837.5 13.10 16.00
GOOG 170505C00840000 C 05/05/17 840.0 12.40 15.10
GOOG 170505C00842500 C 05/05/17 842.5 11.20 14.10
GOOG 170505C00845000 C 05/05/17 845.0 10.20 13.20
GOOG 170505C00847500 C 05/05/17 847.5 9.20 12.40
GOOG 170505C00850000 C 05/05/17 850.0 8.40 11.40
GOOG 170505C00852500 C 05/05/17 852.5 7.40 10.50
GOOG 170505C00855000 C 05/05/17 855.0 7.10 9.80
GOOG 170505C00857500 C 05/05/17 857.5 6.20 9.10
GOOG 170505C00860000 C 05/05/17 860.0 5.20 8.60
GOOG 170505C00862500 C 05/05/17 862.5 4.80 7.80
GOOG 170505C00865000 C 05/05/17 865.0 4.50 7.10
GOOG 170505C00867500 C 05/05/17 867.5 4.10 6.80
GOOG 170505C00870000 C 05/05/17 870.0 3.30 6.40
GOOG 170505C00872500 C 05/05/17 872.5 2.95 5.70
GOOG 170505C00875000 C 05/05/17 875.0 2.15 5.40
GOOG 170505C00877500 C 05/05/17 877.5 1.85 5.10
GOOG 170505C00880000 C 05/05/17 880.0 1.75 4.70
GOOG 170505C00882500 C 05/05/17 882.5 1.35 4.30
GOOG 170505C00885000 C 05/05/17 885.0 0.90 3.80
GOOG 170505C00887500 C 05/05/17 887.5 0.95 3.90
GOOG 170505C00890000 C 05/05/17 890.0 0.85 3.40
GOOG 170505C00892500 C 05/05/17 892.5 0.60 3.10
GOOG 170505C00895000 C 05/05/17 895.0 0.55 2.90
GOOG 170505C00897500 C 05/05/17 897.5 0.30 2.85
GOOG 170505C00900000 C 05/05/17 900.0 0.25 2.60
GOOG 170505C00902500 C 05/05/17 902.5 0.75 2.55
GOOG 170505C00905000 C 05/05/17 905.0 0.75 2.55
GOOG 170505C00907500 C 05/05/17 907.5 0.20 2.50
GOOG 170505C00910000 C 05/05/17 910.0 0.10 2.40
GOOG 170505C00912500 C 05/05/17 912.5 0.00 2.25
GOOG 170505C00915000 C 05/05/17 915.0 0.00 2.20
GOOG 170505C00917500 C 05/05/17 917.5 0.00 2.30
GOOG 170505C00920000 C 05/05/17 920.0 0.00 2.10
GOOG 170505C00922500 C 05/05/17 922.5 0.00 2.25
GOOG 170505C00925000 C 05/05/17 925.0 0.00 2.15
GOOG 170505C00927500 C 05/05/17 927.5 0.05 2.10
GOOG 170505C00930000 C 05/05/17 930.0 0.00 2.10
GOOG 170505C00932500 C 05/05/17 932.5 0.00 2.10
GOOG 170505C00935000 C 05/05/17 935.0 0.00 2.05
GOOG 170505C00937500 C 05/05/17 937.5 0.00 1.95
GOOG 170505C00940000 C 05/05/17 940.0 0.00 1.95
GOOG 170505C00942500 C 05/05/17 942.5 0.00 1.90
GOOG 170505C00945000 C 05/05/17 945.0 0.00 1.90
GOOG 170505C00947500 C 05/05/17 947.5 0.00 1.90
GOOG 170505C00950000 C 05/05/17 950.0 0.00 1.80
GOOG 170505C00952500 C 05/05/17 952.5 0.00 1.90
GOOG 170505C00955000 C 05/05/17 955.0 0.00 1.75
GOOG 170505C00957500 C 05/05/17 957.5 0.00 1.70
GOOG 170505C00960000 C 05/05/17 960.0 0.00 1.80
GOOG 170505C00962500 C 05/05/17 962.5 0.00 1.80
GOOG 170505C00965000 C 05/05/17 965.0 0.00 1.80
GOOG 170505C00967500 C 05/05/17 967.5 0.00 1.85
GOOG 170505C00970000 C 05/05/17 970.0 0.00 1.80
GOOG 170505C00972500 C 05/05/17 972.5 0.00 1.70
GOOG 170505C00975000 C 05/05/17 975.0 0.00 1.80
GOOG 170505P00660000 P 05/05/17 660.0 0.05 2.05
GOOG 170505P00670000 P 05/05/17 670.0 0.10 2.00
GOOG 170505P00680000 P 05/05/17 680.0 0.15 2.25
GOOG 170505P00690000 P 05/05/17 690.0 0.45 2.30
GOOG 170505P00700000 P 05/05/17 700.0 0.15 2.60
GOOG 170505P00710000 P 05/05/17 710.0 0.40 3.10
GOOG 170505P00715000 P 05/05/17 715.0 0.50 3.30
GOOG 170505P00717500 P 05/05/17 717.5 0.90 3.50
GOOG 170505P00720000 P 05/05/17 720.0 1.55 3.40
GOOG 170505P00722500 P 05/05/17 722.5 0.85 4.10
GOOG 170505P00725000 P 05/05/17 725.0 1.20 4.20
GOOG 170505P00727500 P 05/05/17 727.5 1.35 3.70
GOOG 170505P00730000 P 05/05/17 730.0 1.50 4.10
GOOG 170505P00732500 P 05/05/17 732.5 1.90 4.10
GOOG 170505P00735000 P 05/05/17 735.0 1.60 4.40
GOOG 170505P00737500 P 05/05/17 737.5 1.85 4.60
GOOG 170505P00740000 P 05/05/17 740.0 2.10 4.50
GOOG 170505P00742500 P 05/05/17 742.5 2.35 4.40
GOOG 170505P00745000 P 05/05/17 745.0 2.35 4.70
GOOG 170505P00747500 P 05/05/17 747.5 2.65 5.00
GOOG 170505P00750000 P 05/05/17 750.0 2.45 5.40
GOOG 170505P00752500 P 05/05/17 752.5 2.70 5.60
GOOG 170505P00755000 P 05/05/17 755.0 3.10 5.50
GOOG 170505P00757500 P 05/05/17 757.5 3.70 6.30
GOOG 170505P00760000 P 05/05/17 760.0 4.00 5.90
GOOG 170505P00762500 P 05/05/17 762.5 4.20 6.90
GOOG 170505P00765000 P 05/05/17 765.0 4.60 7.00
GOOG 170505P00767500 P 05/05/17 767.5 5.10 7.50
GOOG 170505P00770000 P 05/05/17 770.0 5.50 8.00
GOOG 170505P00772500 P 05/05/17 772.5 6.00 7.90
GOOG 170505P00775000 P 05/05/17 775.0 6.00 9.30
GOOG 170505P00777500 P 05/05/17 777.5 6.70 9.40
GOOG 170505P00780000 P 05/05/17 780.0 7.30 9.90
GOOG 170505P00782500 P 05/05/17 782.5 7.80 10.50
GOOG 170505P00785000 P 05/05/17 785.0 7.90 11.00
GOOG 170505P00787500 P 05/05/17 787.5 8.80 11.50
GOOG 170505P00790000 P 05/05/17 790.0 9.50 12.40
GOOG 170505P00792500 P 05/05/17 792.5 10.10 12.90
GOOG 170505P00795000 P 05/05/17 795.0 10.90 13.60
GOOG 170505P00797500 P 05/05/17 797.5 11.60 14.20
GOOG 170505P00800000 P 05/05/17 800.0 12.20 14.70
GOOG 170505P00802500 P 05/05/17 802.5 13.30 16.00
GOOG 170505P00805000 P 05/05/17 805.0 14.00 16.40
GOOG 170505P00807500 P 05/05/17 807.5 14.80 17.50
GOOG 170505P00810000 P 05/05/17 810.0 16.20 18.00
GOOG 170505P00812500 P 05/05/17 812.5 17.00 19.50
GOOG 170505P00815000 P 05/05/17 815.0 17.90 20.20
GOOG 170505P00817500 P 05/05/17 817.5 19.00 21.50
GOOG 170505P00820000 P 05/05/17 820.0 20.10 22.70
GOOG 170505P00822500 P 05/05/17 822.5 21.10 23.90
GOOG 170505P00825000 P 05/05/17 825.0 22.60 25.10
GOOG 170505P00827500 P 05/05/17 827.5 23.90 26.60
GOOG 170505P00830000 P 05/05/17 830.0 25.10 27.90
GOOG 170505P00832500 P 05/05/17 832.5 26.50 29.00
GOOG 170505P00835000 P 05/05/17 835.0 27.90 30.40
GOOG 170505P00837500 P 05/05/17 837.5 29.40 31.90
GOOG 170505P00840000 P 05/05/17 840.0 30.90 33.80
GOOG 170505P00842500 P 05/05/17 842.5 32.50 35.50
GOOG 170505P00845000 P 05/05/17 845.0 34.00 37.00
GOOG 170505P00847500 P 05/05/17 847.5 35.70 38.80
GOOG 170505P00850000 P 05/05/17 850.0 37.50 40.20
GOOG 170505P00852500 P 05/05/17 852.5 39.30 42.60
GOOG 170505P00855000 P 05/05/17 855.0 40.70 44.30
GOOG 170505P00857500 P 05/05/17 857.5 42.90 45.90
GOOG 170505P00860000 P 05/05/17 860.0 44.60 47.70
GOOG 170505P00862500 P 05/05/17 862.5 46.60 50.10
GOOG 170505P00865000 P 05/05/17 865.0 48.60 51.70
GOOG 170505P00867500 P 05/05/17 867.5 50.40 53.70
GOOG 170505P00870000 P 05/05/17 870.0 52.60 55.80
GOOG 170505P00872500 P 05/05/17 872.5 54.70 57.80
GOOG 170505P00875000 P 05/05/17 875.0 56.80 60.30
GOOG 170505P00877500 P 05/05/17 877.5 58.80 62.20
GOOG 170505P00880000 P 05/05/17 880.0 61.10 64.40
GOOG 170505P00882500 P 05/05/17 882.5 63.30 66.60
GOOG 170505P00885000 P 05/05/17 885.0 65.60 68.90
GOOG 170505P00887500 P 05/05/17 887.5 67.60 71.10
GOOG 170505P00890000 P 05/05/17 890.0 70.10 73.50
GOOG 170505P00892500 P 05/05/17 892.5 72.20 75.80
GOOG 170505P00895000 P 05/05/17 895.0 74.60 78.10
GOOG 170505P00897500 P 05/05/17 897.5 77.00 80.40
GOOG 170505P00900000 P 05/05/17 900.0 79.20 83.40
GOOG 170505P00902500 P 05/05/17 902.5 81.60 85.20
GOOG 170505P00905000 P 05/05/17 905.0 84.00 87.70
GOOG 170505P00907500 P 05/05/17 907.5 86.30 90.60
GOOG 170505P00910000 P 05/05/17 910.0 89.10 92.30
GOOG 170505P00912500 P 05/05/17 912.5 91.10 94.90
GOOG 170505P00915000 P 05/05/17 915.0 93.70 97.80
GOOG 170505P00917500 P 05/05/17 917.5 96.20 99.50
GOOG 170505P00920000 P 05/05/17 920.0 98.60 102.20
GOOG 170505P00922500 P 05/05/17 922.5 101.40 104.60
GOOG 170505P00925000 P 05/05/17 925.0 103.70 106.80
GOOG 170505P00927500 P 05/05/17 927.5 105.70 109.90
GOOG 170505P00930000 P 05/05/17 930.0 108.20 112.20
GOOG 170505P00932500 P 05/05/17 932.5 110.50 114.60
GOOG 170505P00935000 P 05/05/17 935.0 113.10 117.20
GOOG 170505P00937500 P 05/05/17 937.5 115.70 119.50
GOOG 170505P00940000 P 05/05/17 940.0 118.10 122.00
GOOG 170505P00942500 P 05/05/17 942.5 120.60 124.30
GOOG 170505P00945000 P 05/05/17 945.0 123.10 126.80
GOOG 170505P00947500 P 05/05/17 947.5 125.60 129.30
GOOG 170505P00950000 P 05/05/17 950.0 128.00 132.00
GOOG 170505P00952500 P 05/05/17 952.5 130.40 134.20
GOOG 170505P00955000 P 05/05/17 955.0 133.00 136.80
GOOG 170505P00957500 P 05/05/17 957.5 135.70 139.80
GOOG 170505P00960000 P 05/05/17 960.0 138.10 141.90
GOOG 170505P00962500 P 05/05/17 962.5 140.50 144.70
GOOG 170505P00965000 P 05/05/17 965.0 143.00 146.80
GOOG 170505P00967500 P 05/05/17 967.5 145.50 149.70
GOOG 170505P00970000 P 05/05/17 970.0 148.00 151.90
GOOG 170505P00972500 P 05/05/17 972.5 150.60 154.40
GOOG 170505P00975000 P 05/05/17 975.0 153.00 157.20
GOOG 170519C00680000 C 05/19/17 680.0 140.80 144.30
GOOG 170519C00685000 C 05/19/17 685.0 136.30 139.00
GOOG 170519C00690000 C 05/19/17 690.0 131.60 134.10
GOOG 170519C00695000 C 05/19/17 695.0 126.10 129.70
GOOG 170519C00700000 C 05/19/17 700.0 121.00 125.00
GOOG 170519C00705000 C 05/19/17 705.0 116.40 119.80
GOOG 170519C00710000 C 05/19/17 710.0 111.60 115.50
GOOG 170519C00715000 C 05/19/17 715.0 107.00 110.70
GOOG 170519C00720000 C 05/19/17 720.0 102.10 105.80
GOOG 170519C00725000 C 05/19/17 725.0 98.20 101.50
GOOG 170519C00730000 C 05/19/17 730.0 93.50 96.70
GOOG 170519C00735000 C 05/19/17 735.0 88.90 92.00
GOOG 170519C00740000 C 05/19/17 740.0 84.00 87.20
GOOG 170519C00745000 C 05/19/17 745.0 79.40 82.40
GOOG 170519C00750000 C 05/19/17 750.0 75.60 78.40
GOOG 170519C00755000 C 05/19/17 755.0 71.20 74.00
GOOG 170519C00760000 C 05/19/17 760.0 66.40 69.40
GOOG 170519C00765000 C 05/19/17 765.0 62.30 65.70
GOOG 170519C00770000 C 05/19/17 770.0 58.70 61.00
GOOG 170519C00775000 C 05/19/17 775.0 54.00 56.90
GOOG 170519C00780000 C 05/19/17 780.0 50.60 53.10
GOOG 170519C00785000 C 05/19/17 785.0 46.30 49.40
GOOG 170519C00790000 C 05/19/17 790.0 43.20 45.20
GOOG 170519C00795000 C 05/19/17 795.0 38.30 42.60
GOOG 170519C00800000 C 05/19/17 800.0 36.50 38.10
GOOG 170519C00805000 C 05/19/17 805.0 31.90 35.50
GOOG 170519C00810000 C 05/19/17 810.0 30.10 32.00
GOOG 170519C00815000 C 05/19/17 815.0 26.60 28.30
GOOG 170519C00820000 C 05/19/17 820.0 22.40 25.70
GOOG 170519C00825000 C 05/19/17 825.0 22.40 24.60
GOOG 170519C00830000 C 05/19/17 830.0 19.30 21.90
GOOG 170519C00835000 C 05/19/17 835.0 17.10 19.40
GOOG 170519C00840000 C 05/19/17 840.0 15.20 16.30
GOOG 170519C00845000 C 05/19/17 845.0 13.00 15.30
GOOG 170519C00850000 C 05/19/17 850.0 11.90 13.30
GOOG 170519C00855000 C 05/19/17 855.0 10.30 11.50
GOOG 170519C00860000 C 05/19/17 860.0 9.00 11.30
GOOG 170519C00865000 C 05/19/17 865.0 7.70 10.00
GOOG 170519C00870000 C 05/19/17 870.0 6.60 7.40
GOOG 170519C00875000 C 05/19/17 875.0 5.70 7.80
GOOG 170519C00880000 C 05/19/17 880.0 4.90 5.50
GOOG 170519C00885000 C 05/19/17 885.0 3.30 4.70
GOOG 170519C00890000 C 05/19/17 890.0 3.30 4.00
GOOG 170519C00895000 C 05/19/17 895.0 2.80 4.00
GOOG 170519C00900000 C 05/19/17 900.0 2.25 2.95
GOOG 170519C00905000 C 05/19/17 905.0 1.75 2.55
GOOG 170519C00910000 C 05/19/17 910.0 1.50 2.15
GOOG 170519C00915000 C 05/19/17 915.0 1.15 1.85
GOOG 170519C00920000 C 05/19/17 920.0 1.05 1.65
GOOG 170519C00925000 C 05/19/17 925.0 0.70 1.35
GOOG 170519C00930000 C 05/19/17 930.0 0.55 1.15
GOOG 170519C00935000 C 05/19/17 935.0 0.45 1.05
GOOG 170519C00940000 C 05/19/17 940.0 0.45 0.95
GOOG 170519C00945000 C 05/19/17 945.0 0.05 2.20
GOOG 170519C00950000 C 05/19/17 950.0 0.30 0.70
GOOG 170519C00955000 C 05/19/17 955.0 0.00 2.10
GOOG 170519C00960000 C 05/19/17 960.0 0.05 0.65
GOOG 170519C00965000 C 05/19/17 965.0 0.00 0.55
GOOG 170519C00970000 C 05/19/17 970.0 0.00 0.65
GOOG 170519C00975000 C 05/19/17 975.0 0.00 0.55
GOOG 170519P00680000 P 05/19/17 680.0 0.90 1.15
GOOG 170519P00685000 P 05/19/17 685.0 0.80 1.45
GOOG 170519P00690000 P 05/19/17 690.0 1.10 1.50
GOOG 170519P00695000 P 05/19/17 695.0 0.85 1.65
GOOG 170519P00700000 P 05/19/17 700.0 1.35 1.80
GOOG 170519P00705000 P 05/19/17 705.0 1.40 2.00
GOOG 170519P00710000 P 05/19/17 710.0 1.75 2.35
GOOG 170519P00715000 P 05/19/17 715.0 2.00 2.60
GOOG 170519P00720000 P 05/19/17 720.0 2.25 2.85
GOOG 170519P00725000 P 05/19/17 725.0 2.50 3.10
GOOG 170519P00730000 P 05/19/17 730.0 2.85 3.40
GOOG 170519P00735000 P 05/19/17 735.0 3.20 3.80
GOOG 170519P00740000 P 05/19/17 740.0 3.60 4.40
GOOG 170519P00745000 P 05/19/17 745.0 4.30 4.90
GOOG 170519P00750000 P 05/19/17 750.0 4.50 5.30
GOOG 170519P00755000 P 05/19/17 755.0 5.00 5.80
GOOG 170519P00760000 P 05/19/17 760.0 6.10 6.70
GOOG 170519P00765000 P 05/19/17 765.0 6.50 7.60
GOOG 170519P00770000 P 05/19/17 770.0 7.50 8.40
GOOG 170519P00775000 P 05/19/17 775.0 8.30 9.50
GOOG 170519P00780000 P 05/19/17 780.0 9.40 10.50
GOOG 170519P00785000 P 05/19/17 785.0 10.60 11.90
GOOG 170519P00790000 P 05/19/17 790.0 11.90 13.00
GOOG 170519P00795000 P 05/19/17 795.0 13.40 14.50
GOOG 170519P00800000 P 05/19/17 800.0 15.00 16.20
GOOG 170519P00805000 P 05/19/17 805.0 16.70 18.40
GOOG 170519P00810000 P 05/19/17 810.0 17.80 20.10
GOOG 170519P00815000 P 05/19/17 815.0 20.70 22.00
GOOG 170519P00820000 P 05/19/17 820.0 22.80 24.50
GOOG 170519P00825000 P 05/19/17 825.0 25.40 28.30
GOOG 170519P00830000 P 05/19/17 830.0 27.80 29.60
GOOG 170519P00835000 P 05/19/17 835.0 30.60 32.40
GOOG 170519P00840000 P 05/19/17 840.0 33.50 35.20
GOOG 170519P00845000 P 05/19/17 845.0 36.80 38.50
GOOG 170519P00850000 P 05/19/17 850.0 39.80 41.90
GOOG 170519P00855000 P 05/19/17 855.0 43.20 45.40
GOOG 170519P00860000 P 05/19/17 860.0 46.80 49.00
GOOG 170519P00865000 P 05/19/17 865.0 50.50 52.80
GOOG 170519P00870000 P 05/19/17 870.0 53.90 56.90
GOOG 170519P00875000 P 05/19/17 875.0 58.20 60.90
GOOG 170519P00880000 P 05/19/17 880.0 62.20 65.10
GOOG 170519P00885000 P 05/19/17 885.0 66.70 69.70
GOOG 170519P00890000 P 05/19/17 890.0 71.20 74.00
GOOG 170519P00895000 P 05/19/17 895.0 75.60 78.40
GOOG 170519P00900000 P 05/19/17 900.0 79.90 83.10
GOOG 170519P00905000 P 05/19/17 905.0 84.50 88.70
GOOG 170519P00910000 P 05/19/17 910.0 89.10 92.80
GOOG 170519P00915000 P 05/19/17 915.0 94.30 98.30
GOOG 170519P00920000 P 05/19/17 920.0 98.70 102.80
GOOG 170519P00925000 P 05/19/17 925.0 103.50 107.10
GOOG 170519P00930000 P 05/19/17 930.0 108.40 112.80
GOOG 170519P00935000 P 05/19/17 935.0 113.30 116.70
GOOG 170519P00940000 P 05/19/17 940.0 118.00 122.00
GOOG 170519P00945000 P 05/19/17 945.0 123.00 127.30
GOOG 170519P00950000 P 05/19/17 950.0 128.20 132.20
GOOG 170519P00955000 P 05/19/17 955.0 133.00 136.80
GOOG 170519P00960000 P 05/19/17 960.0 137.90 141.70
GOOG 170519P00965000 P 05/19/17 965.0 143.00 146.90
GOOG 170519P00970000 P 05/19/17 970.0 148.00 151.80
GOOG 170519P00975000 P 05/19/17 975.0 153.00 157.10
GOOG 170616C00350000 C 06/16/17 350.0 467.90 471.30
GOOG 170616C00360000 C 06/16/17 360.0 458.30 462.80
GOOG 170616C00370000 C 06/16/17 370.0 448.90 452.70
GOOG 170616C00380000 C 06/16/17 380.0 438.50 443.00
GOOG 170616C00390000 C 06/16/17 390.0 428.80 432.70
GOOG 170616C00400000 C 06/16/17 400.0 419.10 423.00
GOOG 170616C00410000 C 06/16/17 410.0 408.70 413.00
GOOG 170616C00420000 C 06/16/17 420.0 398.70 403.10
GOOG 170616C00430000 C 06/16/17 430.0 389.20 393.30
GOOG 170616C00440000 C 06/16/17 440.0 378.70 383.40
GOOG 170616C00450000 C 06/16/17 450.0 368.70 373.50
GOOG 170616C00460000 C 06/16/17 460.0 359.00 363.40
GOOG 170616C00470000 C 06/16/17 470.0 349.40 353.40
GOOG 170616C00480000 C 06/16/17 480.0 339.00 343.50
GOOG 170616C00490000 C 06/16/17 490.0 329.10 333.50
GOOG 170616C00500000 C 06/16/17 500.0 318.90 322.60
GOOG 170616C00510000 C 06/16/17 510.0 309.10 313.50
GOOG 170616C00520000 C 06/16/17 520.0 299.30 303.50
GOOG 170616C00530000 C 06/16/17 530.0 289.20 293.70
GOOG 170616C00540000 C 06/16/17 540.0 279.20 283.70
GOOG 170616C00550000 C 06/16/17 550.0 269.40 272.80
GOOG 170616C00560000 C 06/16/17 560.0 259.40 264.00
GOOG 170616C00570000 C 06/16/17 570.0 249.40 254.00
GOOG 170616C00580000 C 06/16/17 580.0 239.70 244.00
GOOG 170616C00590000 C 06/16/17 590.0 229.70 234.00
GOOG 170616C00600000 C 06/16/17 600.0 220.10 223.10
GOOG 170616C00610000 C 06/16/17 610.0 210.00 214.40
GOOG 170616C00620000 C 06/16/17 620.0 200.10 204.40
GOOG 170616C00630000 C 06/16/17 630.0 190.40 194.10
GOOG 170616C00640000 C 06/16/17 640.0 180.20 184.70
GOOG 170616C00650000 C 06/16/17 650.0 171.40 175.00
GOOG 170616C00655000 C 06/16/17 655.0 165.60 170.00
GOOG 170616C00660000 C 06/16/17 660.0 160.90 165.10
GOOG 170616C00665000 C 06/16/17 665.0 156.50 159.90
GOOG 170616C00670000 C 06/16/17 670.0 151.20 154.20
GOOG 170616C00675000 C 06/16/17 675.0 146.90 150.90
GOOG 170616C00680000 C 06/16/17 680.0 142.20 145.40
GOOG 170616C00685000 C 06/16/17 685.0 136.90 141.10
GOOG 170616C00690000 C 06/16/17 690.0 132.40 136.00
GOOG 170616C00695000 C 06/16/17 695.0 127.70 131.60
GOOG 170616C00700000 C 06/16/17 700.0 123.60 126.50
GOOG 170616C00705000 C 06/16/17 705.0 118.50 122.00
GOOG 170616C00710000 C 06/16/17 710.0 113.30 117.20
GOOG 170616C00715000 C 06/16/17 715.0 109.50 113.10
GOOG 170616C00720000 C 06/16/17 720.0 104.80 107.60
GOOG 170616C00725000 C 06/16/17 725.0 100.30 103.00
GOOG 170616C00730000 C 06/16/17 730.0 95.40 98.50
GOOG 170616C00735000 C 06/16/17 735.0 91.20 94.10
GOOG 170616C00740000 C 06/16/17 740.0 86.50 89.90
GOOG 170616C00745000 C 06/16/17 745.0 82.60 85.30
GOOG 170616C00750000 C 06/16/17 750.0 78.00 79.70
GOOG 170616C00755000 C 06/16/17 755.0 73.90 77.20
GOOG 170616C00760000 C 06/16/17 760.0 69.50 72.60
GOOG 170616C00765000 C 06/16/17 765.0 65.70 67.20
GOOG 170616C00770000 C 06/16/17 770.0 62.10 65.00
GOOG 170616C00775000 C 06/16/17 775.0 58.10 60.80
GOOG 170616C00780000 C 06/16/17 780.0 54.30 56.90
GOOG 170616C00785000 C 06/16/17 785.0 50.10 52.70
GOOG 170616C00790000 C 06/16/17 790.0 47.20 49.10
GOOG 170616C00795000 C 06/16/17 795.0 43.30 44.90
GOOG 170616C00800000 C 06/16/17 800.0 40.10 41.50
GOOG 170616C00805000 C 06/16/17 805.0 36.90 38.30
GOOG 170616C00810000 C 06/16/17 810.0 32.90 36.00
GOOG 170616C00815000 C 06/16/17 815.0 31.10 32.80
GOOG 170616C00820000 C 06/16/17 820.0 27.00 29.60
GOOG 170616C00825000 C 06/16/17 825.0 25.80 27.50
GOOG 170616C00830000 C 06/16/17 830.0 23.40 24.60
GOOG 170616C00835000 C 06/16/17 835.0 20.80 22.40
GOOG 170616C00840000 C 06/16/17 840.0 18.80 20.10
GOOG 170616C00845000 C 06/16/17 845.0 17.00 18.10
GOOG 170616C00850000 C 06/16/17 850.0 15.40 16.20
GOOG 170616C00855000 C 06/16/17 855.0 13.60 14.50
GOOG 170616C00860000 C 06/16/17 860.0 12.00 12.90
GOOG 170616C00865000 C 06/16/17 865.0 10.70 11.50
GOOG 170616C00870000 C 06/16/17 870.0 9.40 10.10
GOOG 170616C00875000 C 06/16/17 875.0 8.30 8.90
GOOG 170616C00880000 C 06/16/17 880.0 7.20 7.90
GOOG 170616C00885000 C 06/16/17 885.0 6.30 7.70
GOOG 170616C00890000 C 06/16/17 890.0 5.40 6.00
GOOG 170616C00895000 C 06/16/17 895.0 4.70 5.30
GOOG 170616C00900000 C 06/16/17 900.0 4.00 4.90
GOOG 170616C00905000 C 06/16/17 905.0 3.40 4.00
GOOG 170616C00910000 C 06/16/17 910.0 2.85 3.50
GOOG 170616C00915000 C 06/16/17 915.0 2.45 3.00
GOOG 170616C00920000 C 06/16/17 920.0 2.05 2.65
GOOG 170616C00925000 C 06/16/17 925.0 1.80 2.30
GOOG 170616C00930000 C 06/16/17 930.0 1.50 2.00
GOOG 170616C00935000 C 06/16/17 935.0 1.20 1.80
GOOG 170616C00940000 C 06/16/17 940.0 1.00 1.50
GOOG 170616C00945000 C 06/16/17 945.0 0.80 1.35
GOOG 170616C00950000 C 06/16/17 950.0 0.65 1.20
GOOG 170616C00955000 C 06/16/17 955.0 0.55 1.05
GOOG 170616C00960000 C 06/16/17 960.0 0.45 0.90
GOOG 170616C00965000 C 06/16/17 965.0 0.35 0.85
GOOG 170616C00970000 C 06/16/17 970.0 0.35 0.75
GOOG 170616C00975000 C 06/16/17 975.0 0.30 0.70
GOOG 170616C00980000 C 06/16/17 980.0 0.15 0.70
GOOG 170616C00985000 C 06/16/17 985.0 0.20 0.75
GOOG 170616C00990000 C 06/16/17 990.0 0.15 0.45
GOOG 170616C00995000 C 06/16/17 995.0 0.10 0.65
GOOG 170616C01000000 C 06/16/17 1,000.0 0.10 0.45
GOOG 170616C01010000 C 06/16/17 1,010.0 0.05 0.50
GOOG 170616C01020000 C 06/16/17 1,020.0 0.00 0.50
GOOG 170616C01030000 C 06/16/17 1,030.0 0.00 0.35
GOOG 170616C01040000 C 06/16/17 1,040.0 0.00 0.45
GOOG 170616C01050000 C 06/16/17 1,050.0 0.00 0.40
GOOG 170616C01060000 C 06/16/17 1,060.0 0.00 0.35
GOOG 170616C01070000 C 06/16/17 1,070.0 0.00 0.45
GOOG 170616C01080000 C 06/16/17 1,080.0 0.00 0.35
GOOG 170616C01090000 C 06/16/17 1,090.0 0.00 1.80
GOOG 170616C01100000 C 06/16/17 1,100.0 0.00 1.80
GOOG 170616C01110000 C 06/16/17 1,110.0 0.00 0.40
GOOG 170616C01120000 C 06/16/17 1,120.0 0.00 0.55
GOOG 170616C01130000 C 06/16/17 1,130.0 0.00 0.40
GOOG 170616C01140000 C 06/16/17 1,140.0 0.00 1.75
GOOG 170616C01150000 C 06/16/17 1,150.0 0.00 0.45
GOOG 170616C01160000 C 06/16/17 1,160.0 0.00 0.40
GOOG 170616P00350000 P 06/16/17 350.0 0.00 0.35
GOOG 170616P00360000 P 06/16/17 360.0 0.00 0.40
GOOG 170616P00370000 P 06/16/17 370.0 0.00 1.70
GOOG 170616P00380000 P 06/16/17 380.0 0.00 0.05
GOOG 170616P00390000 P 06/16/17 390.0 0.00 0.05
GOOG 170616P00400000 P 06/16/17 400.0 0.00 0.05
GOOG 170616P00410000 P 06/16/17 410.0 0.00 0.05
GOOG 170616P00420000 P 06/16/17 420.0 0.00 0.05
GOOG 170616P00430000 P 06/16/17 430.0 0.00 0.10
GOOG 170616P00440000 P 06/16/17 440.0 0.00 0.15
GOOG 170616P00450000 P 06/16/17 450.0 0.00 0.20
GOOG 170616P00460000 P 06/16/17 460.0 0.05 0.20
GOOG 170616P00470000 P 06/16/17 470.0 0.00 1.85
GOOG 170616P00480000 P 06/16/17 480.0 0.00 1.80
GOOG 170616P00490000 P 06/16/17 490.0 0.00 1.85
GOOG 170616P00500000 P 06/16/17 500.0 0.10 1.15
GOOG 170616P00510000 P 06/16/17 510.0 0.00 1.85
GOOG 170616P00520000 P 06/16/17 520.0 0.00 0.35
GOOG 170616P00530000 P 06/16/17 530.0 0.00 0.40
GOOG 170616P00540000 P 06/16/17 540.0 0.15 0.35
GOOG 170616P00550000 P 06/16/17 550.0 0.00 0.40
GOOG 170616P00560000 P 06/16/17 560.0 0.00 0.50
GOOG 170616P00570000 P 06/16/17 570.0 0.05 0.50
GOOG 170616P00580000 P 06/16/17 580.0 0.20 0.50
GOOG 170616P00590000 P 06/16/17 590.0 0.15 0.85
GOOG 170616P00600000 P 06/16/17 600.0 0.15 0.70
GOOG 170616P00610000 P 06/16/17 610.0 0.15 0.80
GOOG 170616P00620000 P 06/16/17 620.0 0.25 1.85
GOOG 170616P00630000 P 06/16/17 630.0 0.65 1.10
GOOG 170616P00640000 P 06/16/17 640.0 0.65 1.30
GOOG 170616P00650000 P 06/16/17 650.0 0.95 1.35
GOOG 170616P00655000 P 06/16/17 655.0 0.95 1.55
GOOG 170616P00660000 P 06/16/17 660.0 1.15 1.55
GOOG 170616P00665000 P 06/16/17 665.0 1.30 1.80
GOOG 170616P00670000 P 06/16/17 670.0 1.40 1.80
GOOG 170616P00675000 P 06/16/17 675.0 1.50 2.50
GOOG 170616P00680000 P 06/16/17 680.0 1.75 2.20
GOOG 170616P00685000 P 06/16/17 685.0 1.95 2.40
GOOG 170616P00690000 P 06/16/17 690.0 2.15 2.60
GOOG 170616P00695000 P 06/16/17 695.0 2.40 2.70
GOOG 170616P00700000 P 06/16/17 700.0 2.60 3.10
GOOG 170616P00705000 P 06/16/17 705.0 2.90 3.30
GOOG 170616P00710000 P 06/16/17 710.0 3.20 4.70
GOOG 170616P00715000 P 06/16/17 715.0 3.50 4.20
GOOG 170616P00720000 P 06/16/17 720.0 3.90 4.30
GOOG 170616P00725000 P 06/16/17 725.0 4.40 4.90
GOOG 170616P00730000 P 06/16/17 730.0 4.80 5.40
GOOG 170616P00735000 P 06/16/17 735.0 5.30 5.90
GOOG 170616P00740000 P 06/16/17 740.0 5.90 6.50
GOOG 170616P00745000 P 06/16/17 745.0 6.50 7.10
GOOG 170616P00750000 P 06/16/17 750.0 7.20 7.60
GOOG 170616P00755000 P 06/16/17 755.0 7.90 9.70
GOOG 170616P00760000 P 06/16/17 760.0 8.80 9.40
GOOG 170616P00765000 P 06/16/17 765.0 9.70 10.30
GOOG 170616P00770000 P 06/16/17 770.0 10.60 11.40
GOOG 170616P00775000 P 06/16/17 775.0 11.70 12.30
GOOG 170616P00780000 P 06/16/17 780.0 12.90 13.60
GOOG 170616P00785000 P 06/16/17 785.0 14.20 15.20
GOOG 170616P00790000 P 06/16/17 790.0 15.30 16.40
GOOG 170616P00795000 P 06/16/17 795.0 16.50 19.60
GOOG 170616P00800000 P 06/16/17 800.0 18.10 19.60
GOOG 170616P00805000 P 06/16/17 805.0 20.40 21.40
GOOG 170616P00810000 P 06/16/17 810.0 22.10 23.40
GOOG 170616P00815000 P 06/16/17 815.0 24.40 25.50
GOOG 170616P00820000 P 06/16/17 820.0 26.30 27.90
GOOG 170616P00825000 P 06/16/17 825.0 28.50 30.30
GOOG 170616P00830000 P 06/16/17 830.0 31.20 32.90
GOOG 170616P00835000 P 06/16/17 835.0 34.10 35.60
GOOG 170616P00840000 P 06/16/17 840.0 36.70 38.40
GOOG 170616P00845000 P 06/16/17 845.0 39.50 41.50
GOOG 170616P00850000 P 06/16/17 850.0 42.70 44.70
GOOG 170616P00855000 P 06/16/17 855.0 46.00 48.00
GOOG 170616P00860000 P 06/16/17 860.0 49.60 51.50
GOOG 170616P00865000 P 06/16/17 865.0 53.10 55.10
GOOG 170616P00870000 P 06/16/17 870.0 56.10 60.00
GOOG 170616P00875000 P 06/16/17 875.0 60.20 63.60
GOOG 170616P00880000 P 06/16/17 880.0 64.40 67.10
GOOG 170616P00885000 P 06/16/17 885.0 68.50 72.50
GOOG 170616P00890000 P 06/16/17 890.0 72.30 76.10
GOOG 170616P00895000 P 06/16/17 895.0 76.90 80.10
GOOG 170616P00900000 P 06/16/17 900.0 81.10 84.00
GOOG 170616P00905000 P 06/16/17 905.0 85.60 88.70
GOOG 170616P00910000 P 06/16/17 910.0 90.30 93.20
GOOG 170616P00915000 P 06/16/17 915.0 95.00 98.40
GOOG 170616P00920000 P 06/16/17 920.0 99.80 102.40
GOOG 170616P00925000 P 06/16/17 925.0 103.80 107.80
GOOG 170616P00930000 P 06/16/17 930.0 108.70 112.20
GOOG 170616P00935000 P 06/16/17 935.0 113.50 117.20
GOOG 170616P00940000 P 06/16/17 940.0 118.90 122.00
GOOG 170616P00945000 P 06/16/17 945.0 123.40 126.70
GOOG 170616P00950000 P 06/16/17 950.0 128.20 131.80
GOOG 170616P00955000 P 06/16/17 955.0 133.20 136.90
GOOG 170616P00960000 P 06/16/17 960.0 138.10 141.70
GOOG 170616P00965000 P 06/16/17 965.0 143.10 147.20
GOOG 170616P00970000 P 06/16/17 970.0 148.00 152.60
GOOG 170616P00975000 P 06/16/17 975.0 153.10 156.80
GOOG 170616P00980000 P 06/16/17 980.0 158.00 162.30
GOOG 170616P00985000 P 06/16/17 985.0 163.00 166.80
GOOG 170616P00990000 P 06/16/17 990.0 168.00 171.80
GOOG 170616P00995000 P 06/16/17 995.0 173.10 177.10
GOOG 170616P01000000 P 06/16/17 1,000.0 178.00 182.30
GOOG 170616P01010000 P 06/16/17 1,010.0 188.00 192.40
GOOG 170616P01020000 P 06/16/17 1,020.0 198.10 202.20
GOOG 170616P01030000 P 06/16/17 1,030.0 208.00 212.40
GOOG 170616P01040000 P 06/16/17 1,040.0 218.00 222.30
GOOG 170616P01050000 P 06/16/17 1,050.0 228.00 232.20
GOOG 170616P01060000 P 06/16/17 1,060.0 238.00 242.10
GOOG 170616P01070000 P 06/16/17 1,070.0 248.00 252.40
GOOG 170616P01080000 P 06/16/17 1,080.0 258.00 262.40
GOOG 170616P01090000 P 06/16/17 1,090.0 268.00 272.30
GOOG 170616P01100000 P 06/16/17 1,100.0 278.00 282.30
GOOG 170616P01110000 P 06/16/17 1,110.0 288.00 292.40
GOOG 170616P01120000 P 06/16/17 1,120.0 298.00 302.50
GOOG 170616P01130000 P 06/16/17 1,130.0 308.00 312.40
GOOG 170616P01140000 P 06/16/17 1,140.0 318.00 322.30
GOOG 170616P01150000 P 06/16/17 1,150.0 328.00 332.30
GOOG 170616P01160000 P 06/16/17 1,160.0 338.00 342.30
GOOG 170915C00540000 C 09/15/17 540.0 282.00 286.40
GOOG 170915C00560000 C 09/15/17 560.0 262.50 266.60
GOOG 170915C00580000 C 09/15/17 580.0 243.60 247.10
GOOG 170915C00600000 C 09/15/17 600.0 224.20 227.70
GOOG 170915C00620000 C 09/15/17 620.0 204.60 208.90
GOOG 170915C00640000 C 09/15/17 640.0 186.20 189.60
GOOG 170915C00660000 C 09/15/17 660.0 167.80 170.90
GOOG 170915C00680000 C 09/15/17 680.0 149.50 152.50
GOOG 170915C00700000 C 09/15/17 700.0 131.70 134.80
GOOG 170915C00705000 C 09/15/17 705.0 127.20 130.30
GOOG 170915C00710000 C 09/15/17 710.0 122.80 126.10
GOOG 170915C00715000 C 09/15/17 715.0 118.30 121.90
GOOG 170915C00720000 C 09/15/17 720.0 114.20 117.40
GOOG 170915C00725000 C 09/15/17 725.0 110.10 113.20
GOOG 170915C00730000 C 09/15/17 730.0 105.70 109.10
GOOG 170915C00735000 C 09/15/17 735.0 102.10 105.00
GOOG 170915C00740000 C 09/15/17 740.0 97.90 100.90
GOOG 170915C00745000 C 09/15/17 745.0 94.10 96.90
GOOG 170915C00750000 C 09/15/17 750.0 90.00 93.00
GOOG 170915C00755000 C 09/15/17 755.0 86.00 89.30
GOOG 170915C00760000 C 09/15/17 760.0 82.50 85.40
GOOG 170915C00765000 C 09/15/17 765.0 78.70 81.60
GOOG 170915C00770000 C 09/15/17 770.0 75.20 78.00
GOOG 170915C00775000 C 09/15/17 775.0 71.30 74.40
GOOG 170915C00780000 C 09/15/17 780.0 68.00 70.00
GOOG 170915C00785000 C 09/15/17 785.0 64.80 66.70
GOOG 170915C00790000 C 09/15/17 790.0 61.40 63.30
GOOG 170915C00795000 C 09/15/17 795.0 58.10 60.10
GOOG 170915C00800000 C 09/15/17 800.0 55.00 56.90
GOOG 170915C00805000 C 09/15/17 805.0 51.80 53.80
GOOG 170915C00810000 C 09/15/17 810.0 49.50 51.20
GOOG 170915C00815000 C 09/15/17 815.0 46.60 48.30
GOOG 170915C00820000 C 09/15/17 820.0 43.60 45.40
GOOG 170915C00825000 C 09/15/17 825.0 40.80 42.80
GOOG 170915C00830000 C 09/15/17 830.0 38.40 40.20
GOOG 170915C00835000 C 09/15/17 835.0 35.70 38.50
GOOG 170915C00840000 C 09/15/17 840.0 33.10 36.00
GOOG 170915C00845000 C 09/15/17 845.0 31.10 32.90
GOOG 170915C00850000 C 09/15/17 850.0 29.00 31.70
GOOG 170915C00855000 C 09/15/17 855.0 27.40 29.60
GOOG 170915C00860000 C 09/15/17 860.0 25.40 27.50
GOOG 170915C00865000 C 09/15/17 865.0 22.80 25.10
GOOG 170915C00870000 C 09/15/17 870.0 21.70 23.20
GOOG 170915C00875000 C 09/15/17 875.0 20.10 21.20
GOOG 170915C00880000 C 09/15/17 880.0 18.40 20.60
GOOG 170915C00885000 C 09/15/17 885.0 16.80 18.00
GOOG 170915C00890000 C 09/15/17 890.0 15.50 16.70
GOOG 170915C00895000 C 09/15/17 895.0 13.80 15.90
GOOG 170915C00900000 C 09/15/17 900.0 13.00 14.00
GOOG 170915C00905000 C 09/15/17 905.0 11.80 12.80
GOOG 170915C00910000 C 09/15/17 910.0 10.70 11.70
GOOG 170915C00920000 C 09/15/17 920.0 8.70 9.80
GOOG 170915C00940000 C 09/15/17 940.0 5.80 6.70
GOOG 170915C00960000 C 09/15/17 960.0 3.70 4.40
GOOG 170915C00980000 C 09/15/17 980.0 2.20 2.85
GOOG 170915C01000000 C 09/15/17 1,000.0 1.35 1.90
GOOG 170915C01020000 C 09/15/17 1,020.0 0.65 1.20
GOOG 170915P00540000 P 09/15/17 540.0 0.95 1.35
GOOG 170915P00560000 P 09/15/17 560.0 1.00 1.75
GOOG 170915P00580000 P 09/15/17 580.0 1.20 2.10
GOOG 170915P00600000 P 09/15/17 600.0 1.90 2.65
GOOG 170915P00620000 P 09/15/17 620.0 2.45 3.30
GOOG 170915P00640000 P 09/15/17 640.0 3.30 4.10
GOOG 170915P00660000 P 09/15/17 660.0 4.70 5.40
GOOG 170915P00680000 P 09/15/17 680.0 5.80 6.80
GOOG 170915P00700000 P 09/15/17 700.0 7.80 8.90
GOOG 170915P00705000 P 09/15/17 705.0 8.40 9.50
GOOG 170915P00710000 P 09/15/17 710.0 9.20 10.10
GOOG 170915P00715000 P 09/15/17 715.0 9.90 10.90
GOOG 170915P00720000 P 09/15/17 720.0 10.60 11.60
GOOG 170915P00725000 P 09/15/17 725.0 11.40 12.40
GOOG 170915P00730000 P 09/15/17 730.0 12.10 13.20
GOOG 170915P00735000 P 09/15/17 735.0 13.00 14.10
GOOG 170915P00740000 P 09/15/17 740.0 14.00 15.10
GOOG 170915P00745000 P 09/15/17 745.0 15.00 16.10
GOOG 170915P00750000 P 09/15/17 750.0 16.00 17.20
GOOG 170915P00755000 P 09/15/17 755.0 17.20 18.30
GOOG 170915P00760000 P 09/15/17 760.0 18.40 19.70
GOOG 170915P00765000 P 09/15/17 765.0 19.60 20.90
GOOG 170915P00770000 P 09/15/17 770.0 20.90 22.10
GOOG 170915P00775000 P 09/15/17 775.0 22.40 23.60
GOOG 170915P00780000 P 09/15/17 780.0 23.90 25.20
GOOG 170915P00785000 P 09/15/17 785.0 24.70 27.30
GOOG 170915P00790000 P 09/15/17 790.0 27.10 28.40
GOOG 170915P00795000 P 09/15/17 795.0 28.90 30.10
GOOG 170915P00800000 P 09/15/17 800.0 30.70 32.10
GOOG 170915P00805000 P 09/15/17 805.0 32.70 33.90
GOOG 170915P00810000 P 09/15/17 810.0 34.70 36.10
GOOG 170915P00815000 P 09/15/17 815.0 36.80 38.20
GOOG 170915P00820000 P 09/15/17 820.0 39.00 40.50
GOOG 170915P00825000 P 09/15/17 825.0 41.30 42.70
GOOG 170915P00830000 P 09/15/17 830.0 43.80 45.30
GOOG 170915P00835000 P 09/15/17 835.0 46.10 47.80
GOOG 170915P00840000 P 09/15/17 840.0 48.70 50.40
GOOG 170915P00845000 P 09/15/17 845.0 51.40 53.20
GOOG 170915P00850000 P 09/15/17 850.0 54.20 56.20
GOOG 170915P00855000 P 09/15/17 855.0 57.10 59.20
GOOG 170915P00860000 P 09/15/17 860.0 60.00 62.10
GOOG 170915P00865000 P 09/15/17 865.0 63.20 65.30
GOOG 170915P00870000 P 09/15/17 870.0 66.40 68.60
GOOG 170915P00875000 P 09/15/17 875.0 69.30 72.30
GOOG 170915P00880000 P 09/15/17 880.0 73.10 75.40
GOOG 170915P00885000 P 09/15/17 885.0 76.50 79.10
GOOG 170915P00890000 P 09/15/17 890.0 80.10 82.60
GOOG 170915P00895000 P 09/15/17 895.0 83.90 86.40
GOOG 170915P00900000 P 09/15/17 900.0 87.80 90.30
GOOG 170915P00905000 P 09/15/17 905.0 91.60 94.20
GOOG 170915P00910000 P 09/15/17 910.0 95.70 98.60
GOOG 170915P00920000 P 09/15/17 920.0 104.00 107.00
GOOG 170915P00940000 P 09/15/17 940.0 121.70 124.40
GOOG 170915P00960000 P 09/15/17 960.0 140.10 142.60
GOOG 170915P00980000 P 09/15/17 980.0 158.90 161.80
GOOG 170915P01000000 P 09/15/17 1,000.0 178.00 181.80
GOOG 170915P01020000 P 09/15/17 1,020.0 198.10 201.90
GOOG 180119C00340000 C 01/19/18 340.0 480.60 485.50
GOOG 180119C00350000 C 01/19/18 350.0 470.70 475.50
GOOG 180119C00360000 C 01/19/18 360.0 460.70 465.50
GOOG 180119C00370000 C 01/19/18 370.0 451.20 456.00
GOOG 180119C00380000 C 01/19/18 380.0 441.20 446.00
GOOG 180119C00390000 C 01/19/18 390.0 431.70 436.50
GOOG 180119C00400000 C 01/19/18 400.0 421.70 426.50
GOOG 180119C00410000 C 01/19/18 410.0 411.80 416.50
GOOG 180119C00420000 C 01/19/18 420.0 402.20 407.00
GOOG 180119C00430000 C 01/19/18 430.0 392.10 397.00
GOOG 180119C00440000 C 01/19/18 440.0 382.70 387.50
GOOG 180119C00450000 C 01/19/18 450.0 372.80 377.50
GOOG 180119C00460000 C 01/19/18 460.0 363.10 368.00
GOOG 180119C00470000 C 01/19/18 470.0 353.20 358.00
GOOG 180119C00480000 C 01/19/18 480.0 343.70 348.50
GOOG 180119C00490000 C 01/19/18 490.0 334.20 339.00
GOOG 180119C00500000 C 01/19/18 500.0 324.10 329.00
GOOG 180119C00520000 C 01/19/18 520.0 305.20 310.00
GOOG 180119C00540000 C 01/19/18 540.0 286.70 291.00
GOOG 180119C00550000 C 01/19/18 550.0 277.50 281.50
GOOG 180119C00560000 C 01/19/18 560.0 267.10 272.00
GOOG 180119C00580000 C 01/19/18 580.0 248.20 253.00
GOOG 180119C00600000 C 01/19/18 600.0 230.50 234.50
GOOG 180119C00620000 C 01/19/18 620.0 211.60 216.00
GOOG 180119C00640000 C 01/19/18 640.0 194.40 198.40
GOOG 180119C00650000 C 01/19/18 650.0 185.50 189.50
GOOG 180119C00660000 C 01/19/18 660.0 176.50 180.50
GOOG 180119C00670000 C 01/19/18 670.0 167.60 172.00
GOOG 180119C00680000 C 01/19/18 680.0 159.30 163.40
GOOG 180119C00690000 C 01/19/18 690.0 151.00 155.00
GOOG 180119C00700000 C 01/19/18 700.0 142.80 146.70
GOOG 180119C00710000 C 01/19/18 710.0 134.50 138.50
GOOG 180119C00720000 C 01/19/18 720.0 126.80 130.60
GOOG 180119C00730000 C 01/19/18 730.0 118.80 122.80
GOOG 180119C00740000 C 01/19/18 740.0 111.30 115.20
GOOG 180119C00750000 C 01/19/18 750.0 104.00 107.80
GOOG 180119C00760000 C 01/19/18 760.0 96.50 100.70
GOOG 180119C00770000 C 01/19/18 770.0 90.30 93.70
GOOG 180119C00780000 C 01/19/18 780.0 83.70 86.30
GOOG 180119C00790000 C 01/19/18 790.0 77.30 80.50
GOOG 180119C00800000 C 01/19/18 800.0 71.10 73.60
GOOG 180119C00810000 C 01/19/18 810.0 64.00 68.20
GOOG 180119C00820000 C 01/19/18 820.0 58.40 62.60
GOOG 180119C00840000 C 01/19/18 840.0 48.10 52.30
GOOG 180119C00860000 C 01/19/18 860.0 40.10 43.00
GOOG 180119C00880000 C 01/19/18 880.0 32.10 34.80
GOOG 180119C00900000 C 01/19/18 900.0 25.20 26.50
GOOG 180119C00920000 C 01/19/18 920.0 19.50 22.70
GOOG 180119C00940000 C 01/19/18 940.0 13.50 16.20
GOOG 180119C00960000 C 01/19/18 960.0 11.20 12.20
GOOG 180119C00980000 C 01/19/18 980.0 7.40 9.20
GOOG 180119C01000000 C 01/19/18 1,000.0 6.10 6.80
GOOG 180119C01020000 C 01/19/18 1,020.0 4.40 5.00
GOOG 180119C01040000 C 01/19/18 1,040.0 3.10 3.70
GOOG 180119C01060000 C 01/19/18 1,060.0 2.10 2.70
GOOG 180119C01080000 C 01/19/18 1,080.0 1.40 2.00
GOOG 180119C01100000 C 01/19/18 1,100.0 0.75 1.50
GOOG 180119C01120000 C 01/19/18 1,120.0 0.55 1.20
GOOG 180119C01140000 C 01/19/18 1,140.0 0.35 0.95
GOOG 180119C01160000 C 01/19/18 1,160.0 0.10 0.85
GOOG 180119C01180000 C 01/19/18 1,180.0 0.05 0.70
GOOG 180119P00340000 P 01/19/18 340.0 0.10 0.30
GOOG 180119P00350000 P 01/19/18 350.0 0.05 0.70
GOOG 180119P00360000 P 01/19/18 360.0 0.10 0.65
GOOG 180119P00370000 P 01/19/18 370.0 0.10 0.70
GOOG 180119P00380000 P 01/19/18 380.0 0.15 0.80
GOOG 180119P00390000 P 01/19/18 390.0 0.25 1.05
GOOG 180119P00400000 P 01/19/18 400.0 0.30 1.00
GOOG 180119P00410000 P 01/19/18 410.0 0.40 1.15
GOOG 180119P00420000 P 01/19/18 420.0 0.50 1.30
GOOG 180119P00430000 P 01/19/18 430.0 0.60 1.60
GOOG 180119P00440000 P 01/19/18 440.0 0.70 1.85
GOOG 180119P00450000 P 01/19/18 450.0 1.00 2.00
GOOG 180119P00460000 P 01/19/18 460.0 1.05 2.20
GOOG 180119P00470000 P 01/19/18 470.0 1.00 2.40
GOOG 180119P00480000 P 01/19/18 480.0 0.50 4.20
GOOG 180119P00490000 P 01/19/18 490.0 1.50 2.85
GOOG 180119P00500000 P 01/19/18 500.0 1.65 2.55
GOOG 180119P00520000 P 01/19/18 520.0 2.20 2.85
GOOG 180119P00540000 P 01/19/18 540.0 2.85 3.60
GOOG 180119P00550000 P 01/19/18 550.0 3.20 3.90
GOOG 180119P00560000 P 01/19/18 560.0 3.60 4.30
GOOG 180119P00580000 P 01/19/18 580.0 4.60 5.30
GOOG 180119P00600000 P 01/19/18 600.0 5.70 6.60
GOOG 180119P00620000 P 01/19/18 620.0 7.10 8.00
GOOG 180119P00640000 P 01/19/18 640.0 8.70 9.70
GOOG 180119P00650000 P 01/19/18 650.0 9.60 10.70
GOOG 180119P00660000 P 01/19/18 660.0 10.70 12.00
GOOG 180119P00670000 P 01/19/18 670.0 11.80 13.00
GOOG 180119P00680000 P 01/19/18 680.0 13.10 14.20
GOOG 180119P00690000 P 01/19/18 690.0 14.40 15.70
GOOG 180119P00700000 P 01/19/18 700.0 16.00 17.50
GOOG 180119P00710000 P 01/19/18 710.0 17.70 19.20
GOOG 180119P00720000 P 01/19/18 720.0 19.60 21.30
GOOG 180119P00730000 P 01/19/18 730.0 21.50 23.30
GOOG 180119P00740000 P 01/19/18 740.0 23.80 25.70
GOOG 180119P00750000 P 01/19/18 750.0 26.20 28.20
GOOG 180119P00760000 P 01/19/18 760.0 28.90 31.00
GOOG 180119P00770000 P 01/19/18 770.0 31.90 36.00
GOOG 180119P00780000 P 01/19/18 780.0 35.30 37.70
GOOG 180119P00790000 P 01/19/18 790.0 38.60 42.30
GOOG 180119P00800000 P 01/19/18 800.0 42.20 45.10
GOOG 180119P00810000 P 01/19/18 810.0 46.30 49.00
GOOG 180119P00820000 P 01/19/18 820.0 50.70 54.80
GOOG 180119P00840000 P 01/19/18 840.0 60.40 64.40
GOOG 180119P00860000 P 01/19/18 860.0 71.10 74.20
GOOG 180119P00880000 P 01/19/18 880.0 83.20 86.30
GOOG 180119P00900000 P 01/19/18 900.0 96.70 99.50
GOOG 180119P00920000 P 01/19/18 920.0 111.30 113.90
GOOG 180119P00940000 P 01/19/18 940.0 126.60 129.90
GOOG 180119P00960000 P 01/19/18 960.0 143.30 146.90
GOOG 180119P00980000 P 01/19/18 980.0 160.80 164.20
GOOG 180119P01000000 P 01/19/18 1,000.0 179.00 183.50
GOOG 180119P01020000 P 01/19/18 1,020.0 198.80 203.50
GOOG 180119P01040000 P 01/19/18 1,040.0 217.90 221.90
GOOG 180119P01060000 P 01/19/18 1,060.0 237.80 242.00
GOOG 180119P01080000 P 01/19/18 1,080.0 257.80 261.80
GOOG 180119P01100000 P 01/19/18 1,100.0 278.00 282.70
GOOG 180119P01120000 P 01/19/18 1,120.0 298.00 302.70
GOOG 180119P01140000 P 01/19/18 1,140.0 318.00 323.00
GOOG 180119P01160000 P 01/19/18 1,160.0 338.00 342.70
GOOG 180119P01180000 P 01/19/18 1,180.0 358.00 362.70
GOOG 180615C00430000 C 06/15/18 430.0 394.20 399.00
GOOG 180615C00440000 C 06/15/18 440.0 384.60 389.50
GOOG 180615C00450000 C 06/15/18 450.0 375.10 379.90
GOOG 180615C00460000 C 06/15/18 460.0 365.60 370.50
GOOG 180615C00470000 C 06/15/18 470.0 356.10 360.90
GOOG 180615C00480000 C 06/15/18 480.0 346.60 351.50
GOOG 180615C00490000 C 06/15/18 490.0 337.20 342.00
GOOG 180615C00500000 C 06/15/18 500.0 328.00 332.90
GOOG 180615C00510000 C 06/15/18 510.0 318.60 323.50
GOOG 180615C00520000 C 06/15/18 520.0 309.30 314.00
GOOG 180615C00530000 C 06/15/18 530.0 300.10 305.00
GOOG 180615C00540000 C 06/15/18 540.0 291.20 295.90
GOOG 180615C00550000 C 06/15/18 550.0 283.40 286.90
GOOG 180615C00560000 C 06/15/18 560.0 274.40 277.80
GOOG 180615C00570000 C 06/15/18 570.0 265.40 268.90
GOOG 180615C00580000 C 06/15/18 580.0 256.50 259.90
GOOG 180615C00590000 C 06/15/18 590.0 247.20 251.00
GOOG 180615C00600000 C 06/15/18 600.0 238.70 242.50
GOOG 180615C00610000 C 06/15/18 610.0 230.10 233.80
GOOG 180615C00620000 C 06/15/18 620.0 221.10 225.00
GOOG 180615C00630000 C 06/15/18 630.0 213.00 216.50
GOOG 180615C00640000 C 06/15/18 640.0 204.80 208.30
GOOG 180615C00650000 C 06/15/18 650.0 196.40 200.00
GOOG 180615C00660000 C 06/15/18 660.0 187.30 191.50
GOOG 180615C00670000 C 06/15/18 670.0 179.20 183.50
GOOG 180615C00680000 C 06/15/18 680.0 172.30 175.80
GOOG 180615C00690000 C 06/15/18 690.0 164.50 168.00
GOOG 180615C00700000 C 06/15/18 700.0 156.80 160.40
GOOG 180615C00710000 C 06/15/18 710.0 149.30 152.90
GOOG 180615C00720000 C 06/15/18 720.0 142.00 145.50
GOOG 180615C00730000 C 06/15/18 730.0 133.90 138.00
GOOG 180615C00740000 C 06/15/18 740.0 127.70 131.30
GOOG 180615C00750000 C 06/15/18 750.0 120.10 124.00
GOOG 180615C00760000 C 06/15/18 760.0 113.50 117.50
GOOG 180615C00770000 C 06/15/18 770.0 106.90 111.00
GOOG 180615C00780000 C 06/15/18 780.0 100.50 104.50
GOOG 180615C00790000 C 06/15/18 790.0 94.80 98.50
GOOG 180615C00800000 C 06/15/18 800.0 88.80 92.50
GOOG 180615C00810000 C 06/15/18 810.0 83.50 87.00
GOOG 180615C00820000 C 06/15/18 820.0 77.50 81.50
GOOG 180615C00830000 C 06/15/18 830.0 72.20 76.00
GOOG 180615C00840000 C 06/15/18 840.0 67.40 71.00
GOOG 180615C00850000 C 06/15/18 850.0 62.70 66.50
GOOG 180615C00860000 C 06/15/18 860.0 57.50 61.50
GOOG 180615C00870000 C 06/15/18 870.0 53.80 57.50
GOOG 180615C00880000 C 06/15/18 880.0 49.50 53.00
GOOG 180615C00890000 C 06/15/18 890.0 45.50 49.00
GOOG 180615C00900000 C 06/15/18 900.0 42.00 45.50
GOOG 180615C00910000 C 06/15/18 910.0 38.50 41.50
GOOG 180615C00920000 C 06/15/18 920.0 34.80 38.00
GOOG 180615C00930000 C 06/15/18 930.0 31.70 35.00
GOOG 180615C00940000 C 06/15/18 940.0 28.70 32.00
GOOG 180615C00950000 C 06/15/18 950.0 26.00 29.00
GOOG 180615C00960000 C 06/15/18 960.0 23.40 26.40
GOOG 180615C00970000 C 06/15/18 970.0 21.10 24.40
GOOG 180615C00980000 C 06/15/18 980.0 18.80 21.90
GOOG 180615C00990000 C 06/15/18 990.0 16.90 20.40
GOOG 180615C01000000 C 06/15/18 1,000.0 14.90 18.00
GOOG 180615C01010000 C 06/15/18 1,010.0 13.10 16.30
GOOG 180615C01020000 C 06/15/18 1,020.0 11.50 15.00
GOOG 180615C01030000 C 06/15/18 1,030.0 10.10 13.90
GOOG 180615C01040000 C 06/15/18 1,040.0 8.90 13.00
GOOG 180615C01050000 C 06/15/18 1,050.0 7.70 10.30
GOOG 180615C01060000 C 06/15/18 1,060.0 6.50 9.30
GOOG 180615C01070000 C 06/15/18 1,070.0 5.50 7.60
GOOG 180615C01080000 C 06/15/18 1,080.0 4.50 9.00
GOOG 180615C01090000 C 06/15/18 1,090.0 3.80 7.40
GOOG 180615C01100000 C 06/15/18 1,100.0 3.30 6.50
GOOG 180615C01120000 C 06/15/18 1,120.0 1.80 6.50
GOOG 180615C01140000 C 06/15/18 1,140.0 0.85 5.30
GOOG 180615C01160000 C 06/15/18 1,160.0 0.20 4.80
GOOG 180615C01180000 C 06/15/18 1,180.0 0.15 4.70
GOOG 180615C01200000 C 06/15/18 1,200.0 0.05 2.80
GOOG 180615P00430000 P 06/15/18 430.0 0.35 4.80
GOOG 180615P00440000 P 06/15/18 440.0 0.80 5.00
GOOG 180615P00450000 P 06/15/18 450.0 1.10 5.40
GOOG 180615P00460000 P 06/15/18 460.0 1.60 5.50
GOOG 180615P00470000 P 06/15/18 470.0 1.70 6.00
GOOG 180615P00480000 P 06/15/18 480.0 2.10 6.40
GOOG 180615P00490000 P 06/15/18 490.0 2.60 6.90
GOOG 180615P00500000 P 06/15/18 500.0 3.40 7.30
GOOG 180615P00510000 P 06/15/18 510.0 4.00 7.70
GOOG 180615P00520000 P 06/15/18 520.0 4.40 8.40
GOOG 180615P00530000 P 06/15/18 530.0 5.20 9.10
GOOG 180615P00540000 P 06/15/18 540.0 5.80 9.60
GOOG 180615P00550000 P 06/15/18 550.0 6.70 10.40
GOOG 180615P00560000 P 06/15/18 560.0 7.60 11.10
GOOG 180615P00570000 P 06/15/18 570.0 8.40 12.10
GOOG 180615P00580000 P 06/15/18 580.0 9.50 12.90
GOOG 180615P00590000 P 06/15/18 590.0 10.60 14.10
GOOG 180615P00600000 P 06/15/18 600.0 10.30 14.90
GOOG 180615P00610000 P 06/15/18 610.0 11.20 16.00
GOOG 180615P00620000 P 06/15/18 620.0 13.60 17.50
GOOG 180615P00630000 P 06/15/18 630.0 14.90 18.80
GOOG 180615P00640000 P 06/15/18 640.0 16.40 20.20
GOOG 180615P00650000 P 06/15/18 650.0 17.80 20.10
GOOG 180615P00660000 P 06/15/18 660.0 19.70 23.50
GOOG 180615P00670000 P 06/15/18 670.0 21.30 24.90
GOOG 180615P00680000 P 06/15/18 680.0 23.20 27.00
GOOG 180615P00690000 P 06/15/18 690.0 25.20 29.00
GOOG 180615P00700000 P 06/15/18 700.0 26.60 31.00
GOOG 180615P00710000 P 06/15/18 710.0 29.50 33.50
GOOG 180615P00720000 P 06/15/18 720.0 31.50 34.40
GOOG 180615P00730000 P 06/15/18 730.0 34.60 38.50
GOOG 180615P00740000 P 06/15/18 740.0 37.30 40.90
GOOG 180615P00750000 P 06/15/18 750.0 40.20 44.00
GOOG 180615P00760000 P 06/15/18 760.0 43.40 47.00
GOOG 180615P00770000 P 06/15/18 770.0 46.70 50.50
GOOG 180615P00780000 P 06/15/18 780.0 50.30 54.00
GOOG 180615P00790000 P 06/15/18 790.0 54.10 57.40
GOOG 180615P00800000 P 06/15/18 800.0 57.90 61.50
GOOG 180615P00810000 P 06/15/18 810.0 62.20 65.50
GOOG 180615P00820000 P 06/15/18 820.0 66.70 70.00
GOOG 180615P00830000 P 06/15/18 830.0 71.10 74.50
GOOG 180615P00840000 P 06/15/18 840.0 75.90 79.50
GOOG 180615P00850000 P 06/15/18 850.0 81.10 84.50
GOOG 180615P00860000 P 06/15/18 860.0 86.30 89.40
GOOG 180615P00870000 P 06/15/18 870.0 91.50 95.50
GOOG 180615P00880000 P 06/15/18 880.0 97.20 101.00
GOOG 180615P00890000 P 06/15/18 890.0 103.50 107.00
GOOG 180615P00900000 P 06/15/18 900.0 109.50 113.50
GOOG 180615P00910000 P 06/15/18 910.0 116.00 119.50
GOOG 180615P00920000 P 06/15/18 920.0 122.90 126.50
GOOG 180615P00930000 P 06/15/18 930.0 129.80 133.50
GOOG 180615P00940000 P 06/15/18 940.0 137.00 140.50
GOOG 180615P00950000 P 06/15/18 950.0 144.40 148.00
GOOG 180615P00960000 P 06/15/18 960.0 152.10 155.50
GOOG 180615P00970000 P 06/15/18 970.0 160.00 164.00
GOOG 180615P00980000 P 06/15/18 980.0 168.00 171.90
GOOG 180615P00990000 P 06/15/18 990.0 176.30 179.50
GOOG 180615P01000000 P 06/15/18 1,000.0 184.80 188.50
GOOG 180615P01010000 P 06/15/18 1,010.0 193.50 197.00
GOOG 180615P01020000 P 06/15/18 1,020.0 202.50 205.50
GOOG 180615P01030000 P 06/15/18 1,030.0 211.50 214.50
GOOG 180615P01040000 P 06/15/18 1,040.0 220.50 224.50
GOOG 180615P01050000 P 06/15/18 1,050.0 229.90 234.50
GOOG 180615P01060000 P 06/15/18 1,060.0 239.20 243.50
GOOG 180615P01070000 P 06/15/18 1,070.0 249.00 253.50
GOOG 180615P01080000 P 06/15/18 1,080.0 258.60 262.00
GOOG 180615P01090000 P 06/15/18 1,090.0 268.50 273.00
GOOG 180615P01100000 P 06/15/18 1,100.0 278.10 283.00
GOOG 180615P01120000 P 06/15/18 1,120.0 298.10 303.00
GOOG 180615P01140000 P 06/15/18 1,140.0 318.00 322.80
GOOG 180615P01160000 P 06/15/18 1,160.0 338.00 342.80
GOOG 180615P01180000 P 06/15/18 1,180.0 358.00 362.80
GOOG 180615P01200000 P 06/15/18 1,200.0 378.00 382.80
GOOG 190118C00380000 C 01/18/19 380.0 443.00 447.80
GOOG 190118C00390000 C 01/18/19 390.0 433.50 438.30
GOOG 190118C00400000 C 01/18/19 400.0 424.10 429.00
GOOG 190118C00410000 C 01/18/19 410.0 414.60 419.50
GOOG 190118C00420000 C 01/18/19 420.0 405.10 410.00
GOOG 190118C00430000 C 01/18/19 430.0 395.60 400.50
GOOG 190118C00440000 C 01/18/19 440.0 386.60 391.50
GOOG 190118C00450000 C 01/18/19 450.0 377.20 382.00
GOOG 190118C00460000 C 01/18/19 460.0 368.10 373.00
GOOG 190118C00470000 C 01/18/19 470.0 359.30 364.00
GOOG 190118C00480000 C 01/18/19 480.0 350.30 354.50
GOOG 190118C00490000 C 01/18/19 490.0 341.20 345.50
GOOG 190118C00500000 C 01/18/19 500.0 332.40 337.00
GOOG 190118C00510000 C 01/18/19 510.0 323.20 328.00
GOOG 190118C00520000 C 01/18/19 520.0 314.20 319.00
GOOG 190118C00530000 C 01/18/19 530.0 306.20 310.50
GOOG 190118C00540000 C 01/18/19 540.0 299.00 302.00
GOOG 190118C00550000 C 01/18/19 550.0 289.10 293.00
GOOG 190118C00560000 C 01/18/19 560.0 279.70 284.00
GOOG 190118C00570000 C 01/18/19 570.0 271.50 276.00
GOOG 190118C00580000 C 01/18/19 580.0 262.70 267.50
GOOG 190118C00590000 C 01/18/19 590.0 255.40 259.50
GOOG 190118C00600000 C 01/18/19 600.0 247.20 251.00
GOOG 190118C00610000 C 01/18/19 610.0 239.10 243.00
GOOG 190118C00620000 C 01/18/19 620.0 231.00 235.00
GOOG 190118C00630000 C 01/18/19 630.0 223.10 227.00
GOOG 190118C00640000 C 01/18/19 640.0 215.20 219.00
GOOG 190118C00650000 C 01/18/19 650.0 207.50 211.50
GOOG 190118C00660000 C 01/18/19 660.0 199.90 204.00
GOOG 190118C00670000 C 01/18/19 670.0 192.40 196.50
GOOG 190118C00680000 C 01/18/19 680.0 185.00 189.00
GOOG 190118C00690000 C 01/18/19 690.0 177.70 181.50
GOOG 190118C00700000 C 01/18/19 700.0 170.60 174.50
GOOG 190118C00710000 C 01/18/19 710.0 163.60 167.50
GOOG 190118C00720000 C 01/18/19 720.0 156.20 160.50
GOOG 190118C00730000 C 01/18/19 730.0 150.30 154.00
GOOG 190118C00740000 C 01/18/19 740.0 142.90 147.00
GOOG 190118C00750000 C 01/18/19 750.0 137.30 141.00
GOOG 190118C00760000 C 01/18/19 760.0 130.40 134.50
GOOG 190118C00770000 C 01/18/19 770.0 124.20 128.50
GOOG 190118C00780000 C 01/18/19 780.0 119.00 122.50
GOOG 190118C00790000 C 01/18/19 790.0 113.20 117.00
GOOG 190118C00800000 C 01/18/19 800.0 107.60 111.00
GOOG 190118C00810000 C 01/18/19 810.0 102.10 105.50
GOOG 190118C00820000 C 01/18/19 820.0 96.80 100.50
GOOG 190118C00830000 C 01/18/19 830.0 91.50 95.00
GOOG 190118C00840000 C 01/18/19 840.0 86.70 90.50
GOOG 190118C00850000 C 01/18/19 850.0 81.70 85.50
GOOG 190118C00860000 C 01/18/19 860.0 77.10 81.00
GOOG 190118C00880000 C 01/18/19 880.0 68.40 72.00
GOOG 190118C00900000 C 01/18/19 900.0 59.00 63.50
GOOG 190118C00920000 C 01/18/19 920.0 51.50 56.00
GOOG 190118C00940000 C 01/18/19 940.0 45.10 49.50
GOOG 190118C00960000 C 01/18/19 960.0 38.50 43.50
GOOG 190118C00980000 C 01/18/19 980.0 33.00 38.00
GOOG 190118C01000000 C 01/18/19 1,000.0 28.50 33.00
GOOG 190118C01020000 C 01/18/19 1,020.0 24.00 29.00
GOOG 190118C01040000 C 01/18/19 1,040.0 20.10 25.00
GOOG 190118C01060000 C 01/18/19 1,060.0 17.00 21.50
GOOG 190118C01080000 C 01/18/19 1,080.0 14.10 19.00
GOOG 190118C01100000 C 01/18/19 1,100.0 12.70 16.50
GOOG 190118C01120000 C 01/18/19 1,120.0 10.30 14.00
GOOG 190118C01140000 C 01/18/19 1,140.0 8.30 12.50
GOOG 190118C01160000 C 01/18/19 1,160.0 6.60 10.50
GOOG 190118C01180000 C 01/18/19 1,180.0 4.60 9.50
GOOG 190118C01200000 C 01/18/19 1,200.0 3.90 8.00
GOOG 190118C01220000 C 01/18/19 1,220.0 5.00 6.70
GOOG 190118C01240000 C 01/18/19 1,240.0 3.00 6.40
GOOG 190118C01260000 C 01/18/19 1,260.0 3.20 5.10
GOOG 190118P00380000 P 01/18/19 380.0 0.60 5.00
GOOG 190118P00390000 P 01/18/19 390.0 0.50 4.90
GOOG 190118P00400000 P 01/18/19 400.0 1.30 4.80
GOOG 190118P00410000 P 01/18/19 410.0 1.50 5.90
GOOG 190118P00420000 P 01/18/19 420.0 2.60 6.50
GOOG 190118P00430000 P 01/18/19 430.0 2.50 7.00
GOOG 190118P00440000 P 01/18/19 440.0 3.80 7.20
GOOG 190118P00450000 P 01/18/19 450.0 4.10 7.90
GOOG 190118P00460000 P 01/18/19 460.0 4.70 8.50
GOOG 190118P00470000 P 01/18/19 470.0 4.50 9.00
GOOG 190118P00480000 P 01/18/19 480.0 5.00 9.50
GOOG 190118P00490000 P 01/18/19 490.0 6.70 10.40
GOOG 190118P00500000 P 01/18/19 500.0 7.70 11.30
GOOG 190118P00510000 P 01/18/19 510.0 7.60 11.90
GOOG 190118P00520000 P 01/18/19 520.0 9.20 13.00
GOOG 190118P00530000 P 01/18/19 530.0 10.00 12.50
GOOG 190118P00540000 P 01/18/19 540.0 11.00 14.90
GOOG 190118P00550000 P 01/18/19 550.0 12.00 14.50
GOOG 190118P00560000 P 01/18/19 560.0 12.60 16.40
GOOG 190118P00570000 P 01/18/19 570.0 14.00 17.70
GOOG 190118P00580000 P 01/18/19 580.0 15.60 19.80
GOOG 190118P00590000 P 01/18/19 590.0 16.60 21.00
GOOG 190118P00600000 P 01/18/19 600.0 18.30 22.00
GOOG 190118P00610000 P 01/18/19 610.0 19.50 24.00
GOOG 190118P00620000 P 01/18/19 620.0 21.50 25.70
GOOG 190118P00630000 P 01/18/19 630.0 23.10 27.40
GOOG 190118P00640000 P 01/18/19 640.0 25.10 28.50
GOOG 190118P00650000 P 01/18/19 650.0 26.50 31.10
GOOG 190118P00660000 P 01/18/19 660.0 29.00 33.10
GOOG 190118P00670000 P 01/18/19 670.0 30.50 35.30
GOOG 190118P00680000 P 01/18/19 680.0 33.00 37.60
GOOG 190118P00690000 P 01/18/19 690.0 36.10 40.00
GOOG 190118P00700000 P 01/18/19 700.0 38.00 42.00
GOOG 190118P00710000 P 01/18/19 710.0 41.00 45.70
GOOG 190118P00720000 P 01/18/19 720.0 43.50 48.10
GOOG 190118P00730000 P 01/18/19 730.0 46.50 51.10
GOOG 190118P00740000 P 01/18/19 740.0 50.00 54.30
GOOG 190118P00750000 P 01/18/19 750.0 53.10 57.50
GOOG 190118P00760000 P 01/18/19 760.0 56.50 61.00
GOOG 190118P00770000 P 01/18/19 770.0 62.70 64.60
GOOG 190118P00780000 P 01/18/19 780.0 64.00 68.40
GOOG 190118P00790000 P 01/18/19 790.0 68.10 72.40
GOOG 190118P00800000 P 01/18/19 800.0 72.10 76.50
GOOG 190118P00810000 P 01/18/19 810.0 76.50 80.80
GOOG 190118P00820000 P 01/18/19 820.0 80.60 85.40
GOOG 190118P00830000 P 01/18/19 830.0 85.50 90.00
GOOG 190118P00840000 P 01/18/19 840.0 90.50 94.90
GOOG 190118P00850000 P 01/18/19 850.0 95.50 100.40
GOOG 190118P00860000 P 01/18/19 860.0 100.50 105.40
GOOG 190118P00880000 P 01/18/19 880.0 111.50 116.40
GOOG 190118P00900000 P 01/18/19 900.0 123.20 128.00
GOOG 190118P00920000 P 01/18/19 920.0 135.80 140.50
GOOG 190118P00940000 P 01/18/19 940.0 149.20 154.00
GOOG 190118P00960000 P 01/18/19 960.0 163.20 167.90
GOOG 190118P00980000 P 01/18/19 980.0 178.00 182.50
GOOG 190118P01000000 P 01/18/19 1,000.0 192.60 197.50
GOOG 190118P01020000 P 01/18/19 1,020.0 208.60 213.50
GOOG 190118P01040000 P 01/18/19 1,040.0 226.10 230.50
GOOG 190118P01060000 P 01/18/19 1,060.0 243.30 248.00
GOOG 190118P01080000 P 01/18/19 1,080.0 261.20 266.00
GOOG 190118P01100000 P 01/18/19 1,100.0 279.60 284.50
GOOG 190118P01120000 P 01/18/19 1,120.0 298.50 303.40
GOOG 190118P01140000 P 01/18/19 1,140.0 318.00 322.90
GOOG 190118P01160000 P 01/18/19 1,160.0 338.00 342.90
GOOG 190118P01180000 P 01/18/19 1,180.0 358.00 362.90
GOOG 190118P01200000 P 01/18/19 1,200.0 378.10 383.00
GOOG 190118P01220000 P 01/18/19 1,220.0 398.10 403.00
GOOG 190118P01240000 P 01/18/19 1,240.0 418.10 423.00
GOOG 190118P01260000 P 01/18/19 1,260.0 438.10 443.00

OPRA data is delayed 15 minutes.