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 (2016-05-13)Premium Content

Alphabet Inc (GOOG)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 160701C00567500 C 07/01/16 567.5 110.40 114.40
GOOG 160701C00570000 C 07/01/16 570.0 108.00 111.90
GOOG 160701C00572500 C 07/01/16 572.5 105.50 109.50
GOOG 160701C00575000 C 07/01/16 575.0 102.80 107.00
GOOG 160701C00577500 C 07/01/16 577.5 100.30 104.50
GOOG 160701C00580000 C 07/01/16 580.0 97.80 102.00
GOOG 160701C00582500 C 07/01/16 582.5 95.30 99.50
GOOG 160701C00585000 C 07/01/16 585.0 93.00 97.00
GOOG 160701C00587500 C 07/01/16 587.5 90.30 94.50
GOOG 160701C00590000 C 07/01/16 590.0 88.00 92.00
GOOG 160701C00592500 C 07/01/16 592.5 85.30 89.60
GOOG 160701C00595000 C 07/01/16 595.0 83.00 87.10
GOOG 160701C00597500 C 07/01/16 597.5 80.50 84.60
GOOG 160701C00600000 C 07/01/16 600.0 78.00 82.10
GOOG 160701C00602500 C 07/01/16 602.5 75.50 79.60
GOOG 160701C00605000 C 07/01/16 605.0 72.80 77.00
GOOG 160701C00607500 C 07/01/16 607.5 70.30 74.50
GOOG 160701C00610000 C 07/01/16 610.0 67.80 72.00
GOOG 160701C00612500 C 07/01/16 612.5 65.30 69.50
GOOG 160701C00615000 C 07/01/16 615.0 62.90 67.00
GOOG 160701C00617500 C 07/01/16 617.5 60.30 64.50
GOOG 160701C00620000 C 07/01/16 620.0 58.00 62.20
GOOG 160701C00622500 C 07/01/16 622.5 55.50 59.70
GOOG 160701C00625000 C 07/01/16 625.0 53.10 56.80
GOOG 160701C00627500 C 07/01/16 627.5 50.50 54.30
GOOG 160701C00630000 C 07/01/16 630.0 48.10 51.70
GOOG 160701C00632500 C 07/01/16 632.5 45.40 49.30
GOOG 160701C00635000 C 07/01/16 635.0 43.10 46.80
GOOG 160701C00637500 C 07/01/16 637.5 40.50 44.50
GOOG 160701C00640000 C 07/01/16 640.0 38.20 41.20
GOOG 160701C00642500 C 07/01/16 642.5 35.80 39.20
GOOG 160701C00645000 C 07/01/16 645.0 33.40 36.70
GOOG 160701C00647500 C 07/01/16 647.5 30.60 34.10
GOOG 160701C00650000 C 07/01/16 650.0 28.50 31.50
GOOG 160701C00652500 C 07/01/16 652.5 26.00 29.10
GOOG 160701C00655000 C 07/01/16 655.0 23.70 26.80
GOOG 160701C00657500 C 07/01/16 657.5 21.40 24.50
GOOG 160701C00660000 C 07/01/16 660.0 19.70 21.80
GOOG 160701C00662500 C 07/01/16 662.5 17.40 19.50
GOOG 160701C00665000 C 07/01/16 665.0 15.00 17.10
GOOG 160701C00667500 C 07/01/16 667.5 12.60 14.90
GOOG 160701C00670000 C 07/01/16 670.0 11.40 12.90
GOOG 160701C00672500 C 07/01/16 672.5 9.70 11.00
GOOG 160701C00675000 C 07/01/16 675.0 7.90 8.90
GOOG 160701C00677500 C 07/01/16 677.5 6.30 7.30
GOOG 160701C00680000 C 07/01/16 680.0 5.10 5.80
GOOG 160701C00682500 C 07/01/16 682.5 3.90 4.60
GOOG 160701C00685000 C 07/01/16 685.0 2.80 3.40
GOOG 160701C00687500 C 07/01/16 687.5 1.90 2.45
GOOG 160701C00690000 C 07/01/16 690.0 1.20 1.50
GOOG 160701C00692500 C 07/01/16 692.5 0.75 1.10
GOOG 160701C00695000 C 07/01/16 695.0 0.40 0.70
GOOG 160701C00697500 C 07/01/16 697.5 0.20 0.45
GOOG 160701C00700000 C 07/01/16 700.0 0.20 0.25
GOOG 160701C00702500 C 07/01/16 702.5 0.00 0.25
GOOG 160701C00705000 C 07/01/16 705.0 0.00 0.25
GOOG 160701C00707500 C 07/01/16 707.5 0.00 0.50
GOOG 160701C00710000 C 07/01/16 710.0 0.00 0.15
GOOG 160701C00712500 C 07/01/16 712.5 0.00 0.35
GOOG 160701C00715000 C 07/01/16 715.0 0.00 0.15
GOOG 160701C00717500 C 07/01/16 717.5 0.00 0.50
GOOG 160701C00720000 C 07/01/16 720.0 0.00 0.10
GOOG 160701C00722500 C 07/01/16 722.5 0.00 0.15
GOOG 160701C00725000 C 07/01/16 725.0 0.00 0.15
GOOG 160701C00727500 C 07/01/16 727.5 0.00 0.20
GOOG 160701C00730000 C 07/01/16 730.0 0.00 0.20
GOOG 160701C00732500 C 07/01/16 732.5 0.00 0.10
GOOG 160701C00735000 C 07/01/16 735.0 0.00 0.15
GOOG 160701C00737500 C 07/01/16 737.5 0.00 0.15
GOOG 160701C00740000 C 07/01/16 740.0 0.00 0.05
GOOG 160701C00742500 C 07/01/16 742.5 0.00 0.15
GOOG 160701C00745000 C 07/01/16 745.0 0.00 0.25
GOOG 160701C00747500 C 07/01/16 747.5 0.00 0.50
GOOG 160701C00750000 C 07/01/16 750.0 0.00 0.50
GOOG 160701C00752500 C 07/01/16 752.5 0.00 0.35
GOOG 160701C00755000 C 07/01/16 755.0 0.00 0.50
GOOG 160701C00757500 C 07/01/16 757.5 0.00 0.50
GOOG 160701C00760000 C 07/01/16 760.0 0.00 0.50
GOOG 160701C00762500 C 07/01/16 762.5 0.00 0.50
GOOG 160701C00765000 C 07/01/16 765.0 0.00 0.50
GOOG 160701C00767500 C 07/01/16 767.5 0.00 0.50
GOOG 160701C00770000 C 07/01/16 770.0 0.00 0.50
GOOG 160701C00772500 C 07/01/16 772.5 0.00 0.50
GOOG 160701C00775000 C 07/01/16 775.0 0.00 0.50
GOOG 160701C00777500 C 07/01/16 777.5 0.00 0.50
GOOG 160701C00780000 C 07/01/16 780.0 0.00 0.50
GOOG 160701C00782500 C 07/01/16 782.5 0.00 0.50
GOOG 160701C00785000 C 07/01/16 785.0 0.00 0.50
GOOG 160701C00787500 C 07/01/16 787.5 0.00 0.50
GOOG 160701C00790000 C 07/01/16 790.0 0.00 0.50
GOOG 160701C00792500 C 07/01/16 792.5 0.00 0.50
GOOG 160701C00795000 C 07/01/16 795.0 0.00 0.50
GOOG 160701C00797500 C 07/01/16 797.5 0.00 0.50
GOOG 160701C00800000 C 07/01/16 800.0 0.00 0.50
GOOG 160701C00802500 C 07/01/16 802.5 0.00 0.50
GOOG 160701C00805000 C 07/01/16 805.0 0.00 0.50
GOOG 160701C00807500 C 07/01/16 807.5 0.00 0.50
GOOG 160701C00810000 C 07/01/16 810.0 0.00 0.50
GOOG 160701C00820000 C 07/01/16 820.0 0.00 0.50
GOOG 160701C00830000 C 07/01/16 830.0 0.00 0.50
GOOG 160701C00840000 C 07/01/16 840.0 0.00 0.50
GOOG 160701C00850000 C 07/01/16 850.0 0.00 0.50
GOOG 160701P00567500 P 07/01/16 567.5 0.00 0.50
GOOG 160701P00570000 P 07/01/16 570.0 0.00 0.50
GOOG 160701P00572500 P 07/01/16 572.5 0.00 0.50
GOOG 160701P00575000 P 07/01/16 575.0 0.00 0.50
GOOG 160701P00577500 P 07/01/16 577.5 0.00 0.50
GOOG 160701P00580000 P 07/01/16 580.0 0.00 0.50
GOOG 160701P00582500 P 07/01/16 582.5 0.00 0.10
GOOG 160701P00585000 P 07/01/16 585.0 0.00 0.15
GOOG 160701P00587500 P 07/01/16 587.5 0.00 0.15
GOOG 160701P00590000 P 07/01/16 590.0 0.00 0.20
GOOG 160701P00592500 P 07/01/16 592.5 0.00 0.40
GOOG 160701P00595000 P 07/01/16 595.0 0.00 0.40
GOOG 160701P00597500 P 07/01/16 597.5 0.00 0.50
GOOG 160701P00600000 P 07/01/16 600.0 0.00 0.10
GOOG 160701P00602500 P 07/01/16 602.5 0.00 0.50
GOOG 160701P00605000 P 07/01/16 605.0 0.00 0.50
GOOG 160701P00607500 P 07/01/16 607.5 0.00 0.25
GOOG 160701P00610000 P 07/01/16 610.0 0.00 0.50
GOOG 160701P00612500 P 07/01/16 612.5 0.00 0.50
GOOG 160701P00615000 P 07/01/16 615.0 0.05 0.25
GOOG 160701P00617500 P 07/01/16 617.5 0.00 0.50
GOOG 160701P00620000 P 07/01/16 620.0 0.00 0.25
GOOG 160701P00622500 P 07/01/16 622.5 0.00 0.25
GOOG 160701P00625000 P 07/01/16 625.0 0.00 0.30
GOOG 160701P00627500 P 07/01/16 627.5 0.00 0.50
GOOG 160701P00630000 P 07/01/16 630.0 0.00 0.25
GOOG 160701P00632500 P 07/01/16 632.5 0.00 0.20
GOOG 160701P00635000 P 07/01/16 635.0 0.05 0.20
GOOG 160701P00637500 P 07/01/16 637.5 0.05 0.20
GOOG 160701P00640000 P 07/01/16 640.0 0.10 0.20
GOOG 160701P00642500 P 07/01/16 642.5 0.10 0.30
GOOG 160701P00645000 P 07/01/16 645.0 0.10 0.30
GOOG 160701P00647500 P 07/01/16 647.5 0.15 0.35
GOOG 160701P00650000 P 07/01/16 650.0 0.20 0.40
GOOG 160701P00652500 P 07/01/16 652.5 0.30 0.55
GOOG 160701P00655000 P 07/01/16 655.0 0.45 0.60
GOOG 160701P00657500 P 07/01/16 657.5 0.55 0.80
GOOG 160701P00660000 P 07/01/16 660.0 0.70 0.85
GOOG 160701P00662500 P 07/01/16 662.5 0.85 1.20
GOOG 160701P00665000 P 07/01/16 665.0 1.20 1.55
GOOG 160701P00667500 P 07/01/16 667.5 1.50 1.95
GOOG 160701P00670000 P 07/01/16 670.0 1.90 2.50
GOOG 160701P00672500 P 07/01/16 672.5 2.55 3.20
GOOG 160701P00675000 P 07/01/16 675.0 3.20 3.90
GOOG 160701P00677500 P 07/01/16 677.5 4.20 4.40
GOOG 160701P00680000 P 07/01/16 680.0 5.20 5.80
GOOG 160701P00682500 P 07/01/16 682.5 6.20 8.20
GOOG 160701P00685000 P 07/01/16 685.0 7.50 9.00
GOOG 160701P00687500 P 07/01/16 687.5 9.10 11.30
GOOG 160701P00690000 P 07/01/16 690.0 10.80 12.50
GOOG 160701P00692500 P 07/01/16 692.5 12.60 15.10
GOOG 160701P00695000 P 07/01/16 695.0 14.60 17.30
GOOG 160701P00697500 P 07/01/16 697.5 16.70 19.50
GOOG 160701P00700000 P 07/01/16 700.0 19.40 21.80
GOOG 160701P00702500 P 07/01/16 702.5 21.80 24.30
GOOG 160701P00705000 P 07/01/16 705.0 23.90 26.80
GOOG 160701P00707500 P 07/01/16 707.5 25.80 29.60
GOOG 160701P00710000 P 07/01/16 710.0 28.40 32.30
GOOG 160701P00712500 P 07/01/16 712.5 30.90 34.80
GOOG 160701P00715000 P 07/01/16 715.0 33.40 37.30
GOOG 160701P00717500 P 07/01/16 717.5 35.30 39.80
GOOG 160701P00720000 P 07/01/16 720.0 38.20 42.00
GOOG 160701P00722500 P 07/01/16 722.5 40.70 44.60
GOOG 160701P00725000 P 07/01/16 725.0 43.00 47.10
GOOG 160701P00727500 P 07/01/16 727.5 45.70 49.70
GOOG 160701P00730000 P 07/01/16 730.0 48.20 52.30
GOOG 160701P00732500 P 07/01/16 732.5 50.70 54.60
GOOG 160701P00735000 P 07/01/16 735.0 53.20 57.00
GOOG 160701P00737500 P 07/01/16 737.5 55.50 59.60
GOOG 160701P00740000 P 07/01/16 740.0 57.70 62.40
GOOG 160701P00742500 P 07/01/16 742.5 60.70 64.80
GOOG 160701P00745000 P 07/01/16 745.0 63.20 67.20
GOOG 160701P00747500 P 07/01/16 747.5 65.70 69.60
GOOG 160701P00750000 P 07/01/16 750.0 68.00 72.00
GOOG 160701P00752500 P 07/01/16 752.5 70.70 74.70
GOOG 160701P00755000 P 07/01/16 755.0 73.20 77.30
GOOG 160701P00757500 P 07/01/16 757.5 75.70 79.80
GOOG 160701P00760000 P 07/01/16 760.0 78.20 82.10
GOOG 160701P00762500 P 07/01/16 762.5 80.70 84.80
GOOG 160701P00765000 P 07/01/16 765.0 83.20 87.20
GOOG 160701P00767500 P 07/01/16 767.5 85.70 89.60
GOOG 160701P00770000 P 07/01/16 770.0 88.20 92.10
GOOG 160701P00772500 P 07/01/16 772.5 90.70 94.60
GOOG 160701P00775000 P 07/01/16 775.0 93.20 97.10
GOOG 160701P00777500 P 07/01/16 777.5 95.70 99.80
GOOG 160701P00780000 P 07/01/16 780.0 98.20 102.10
GOOG 160701P00782500 P 07/01/16 782.5 100.70 104.80
GOOG 160701P00785000 P 07/01/16 785.0 103.20 107.10
GOOG 160701P00787500 P 07/01/16 787.5 105.70 109.60
GOOG 160701P00790000 P 07/01/16 790.0 108.20 112.30
GOOG 160701P00792500 P 07/01/16 792.5 110.90 114.70
GOOG 160701P00795000 P 07/01/16 795.0 113.20 117.20
GOOG 160701P00797500 P 07/01/16 797.5 115.70 119.70
GOOG 160701P00800000 P 07/01/16 800.0 118.20 122.00
GOOG 160701P00802500 P 07/01/16 802.5 120.70 124.60
GOOG 160701P00805000 P 07/01/16 805.0 123.20 127.10
GOOG 160701P00807500 P 07/01/16 807.5 125.70 129.60
GOOG 160701P00810000 P 07/01/16 810.0 128.20 132.10
GOOG 160701P00820000 P 07/01/16 820.0 138.20 142.20
GOOG 160701P00830000 P 07/01/16 830.0 148.20 152.10
GOOG 160701P00840000 P 07/01/16 840.0 158.20 162.10
GOOG 160701P00850000 P 07/01/16 850.0 168.20 172.10
GOOG 160708C00567500 C 07/08/16 567.5 110.60 114.60
GOOG 160708C00570000 C 07/08/16 570.0 107.90 112.10
GOOG 160708C00572500 C 07/08/16 572.5 105.60 109.60
GOOG 160708C00575000 C 07/08/16 575.0 102.90 107.10
GOOG 160708C00577500 C 07/08/16 577.5 100.60 104.60
GOOG 160708C00580000 C 07/08/16 580.0 98.00 102.20
GOOG 160708C00582500 C 07/08/16 582.5 95.50 99.60
GOOG 160708C00585000 C 07/08/16 585.0 92.90 97.10
GOOG 160708C00587500 C 07/08/16 587.5 90.60 94.50
GOOG 160708C00590000 C 07/08/16 590.0 88.10 91.90
GOOG 160708C00592500 C 07/08/16 592.5 85.60 89.40
GOOG 160708C00595000 C 07/08/16 595.0 83.10 87.10
GOOG 160708C00597500 C 07/08/16 597.5 80.70 84.40
GOOG 160708C00600000 C 07/08/16 600.0 78.10 81.00
GOOG 160708C00602500 C 07/08/16 602.5 75.70 79.40
GOOG 160708C00605000 C 07/08/16 605.0 73.30 77.10
GOOG 160708C00607500 C 07/08/16 607.5 70.80 74.50
GOOG 160708C00610000 C 07/08/16 610.0 68.30 72.00
GOOG 160708C00612500 C 07/08/16 612.5 65.70 69.70
GOOG 160708C00615000 C 07/08/16 615.0 63.30 67.20
GOOG 160708C00617500 C 07/08/16 617.5 60.80 64.60
GOOG 160708C00620000 C 07/08/16 620.0 58.30 62.20
GOOG 160708C00622500 C 07/08/16 622.5 55.90 59.70
GOOG 160708C00625000 C 07/08/16 625.0 53.40 57.30
GOOG 160708C00627500 C 07/08/16 627.5 51.00 55.00
GOOG 160708C00630000 C 07/08/16 630.0 48.70 52.40
GOOG 160708C00632500 C 07/08/16 632.5 46.10 49.80
GOOG 160708C00635000 C 07/08/16 635.0 43.80 47.30
GOOG 160708C00637500 C 07/08/16 637.5 41.40 45.00
GOOG 160708C00640000 C 07/08/16 640.0 39.20 42.10
GOOG 160708C00642500 C 07/08/16 642.5 36.70 40.20
GOOG 160708C00645000 C 07/08/16 645.0 34.20 37.90
GOOG 160708C00647500 C 07/08/16 647.5 32.30 34.90
GOOG 160708C00650000 C 07/08/16 650.0 29.80 32.40
GOOG 160708C00652500 C 07/08/16 652.5 27.30 30.10
GOOG 160708C00655000 C 07/08/16 655.0 25.50 28.40
GOOG 160708C00657500 C 07/08/16 657.5 23.30 25.90
GOOG 160708C00660000 C 07/08/16 660.0 21.20 23.80
GOOG 160708C00662500 C 07/08/16 662.5 19.10 22.10
GOOG 160708C00665000 C 07/08/16 665.0 17.20 19.60
GOOG 160708C00667500 C 07/08/16 667.5 16.20 17.60
GOOG 160708C00670000 C 07/08/16 670.0 13.90 16.00
GOOG 160708C00672500 C 07/08/16 672.5 12.50 14.30
GOOG 160708C00675000 C 07/08/16 675.0 10.90 12.40
GOOG 160708C00677500 C 07/08/16 677.5 9.80 10.90
GOOG 160708C00680000 C 07/08/16 680.0 8.40 9.50
GOOG 160708C00682500 C 07/08/16 682.5 7.10 8.20
GOOG 160708C00685000 C 07/08/16 685.0 6.00 7.00
GOOG 160708C00687500 C 07/08/16 687.5 4.90 5.80
GOOG 160708C00690000 C 07/08/16 690.0 4.10 4.60
GOOG 160708C00692500 C 07/08/16 692.5 3.10 4.00
GOOG 160708C00695000 C 07/08/16 695.0 2.50 3.10
GOOG 160708C00697500 C 07/08/16 697.5 1.90 2.55
GOOG 160708C00700000 C 07/08/16 700.0 1.50 2.10
GOOG 160708C00702500 C 07/08/16 702.5 1.20 1.65
GOOG 160708C00705000 C 07/08/16 705.0 0.55 1.90
GOOG 160708C00707500 C 07/08/16 707.5 0.35 1.05
GOOG 160708C00710000 C 07/08/16 710.0 0.55 0.70
GOOG 160708C00712500 C 07/08/16 712.5 0.25 0.55
GOOG 160708C00715000 C 07/08/16 715.0 0.20 0.50
GOOG 160708C00717500 C 07/08/16 717.5 0.10 0.40
GOOG 160708C00720000 C 07/08/16 720.0 0.10 0.30
GOOG 160708C00722500 C 07/08/16 722.5 0.05 0.30
GOOG 160708C00725000 C 07/08/16 725.0 0.00 0.45
GOOG 160708C00727500 C 07/08/16 727.5 0.00 0.50
GOOG 160708C00730000 C 07/08/16 730.0 0.00 0.25
GOOG 160708C00732500 C 07/08/16 732.5 0.00 0.50
GOOG 160708C00735000 C 07/08/16 735.0 0.00 0.35
GOOG 160708C00737500 C 07/08/16 737.5 0.00 0.55
GOOG 160708C00740000 C 07/08/16 740.0 0.00 0.35
GOOG 160708C00742500 C 07/08/16 742.5 0.00 0.50
GOOG 160708C00745000 C 07/08/16 745.0 0.00 0.50
GOOG 160708C00747500 C 07/08/16 747.5 0.00 0.50
GOOG 160708C00750000 C 07/08/16 750.0 0.00 0.50
GOOG 160708C00752500 C 07/08/16 752.5 0.00 0.50
GOOG 160708C00755000 C 07/08/16 755.0 0.00 0.50
GOOG 160708C00757500 C 07/08/16 757.5 0.00 0.50
GOOG 160708C00760000 C 07/08/16 760.0 0.00 0.50
GOOG 160708C00762500 C 07/08/16 762.5 0.00 0.50
GOOG 160708C00765000 C 07/08/16 765.0 0.00 0.50
GOOG 160708C00767500 C 07/08/16 767.5 0.00 0.50
GOOG 160708C00770000 C 07/08/16 770.0 0.00 0.50
GOOG 160708C00772500 C 07/08/16 772.5 0.00 0.50
GOOG 160708C00775000 C 07/08/16 775.0 0.00 0.50
GOOG 160708C00777500 C 07/08/16 777.5 0.00 0.50
GOOG 160708C00780000 C 07/08/16 780.0 0.00 0.50
GOOG 160708C00782500 C 07/08/16 782.5 0.00 0.50
GOOG 160708C00785000 C 07/08/16 785.0 0.00 0.50
GOOG 160708C00787500 C 07/08/16 787.5 0.00 0.50
GOOG 160708C00790000 C 07/08/16 790.0 0.00 0.50
GOOG 160708C00800000 C 07/08/16 800.0 0.00 0.55
GOOG 160708C00810000 C 07/08/16 810.0 0.00 0.50
GOOG 160708C00820000 C 07/08/16 820.0 0.00 0.50
GOOG 160708C00830000 C 07/08/16 830.0 0.00 0.55
GOOG 160708C00840000 C 07/08/16 840.0 0.00 0.55
GOOG 160708C00850000 C 07/08/16 850.0 0.00 0.50
GOOG 160708P00567500 P 07/08/16 567.5 0.00 0.30
GOOG 160708P00570000 P 07/08/16 570.0 0.00 0.30
GOOG 160708P00572500 P 07/08/16 572.5 0.00 0.30
GOOG 160708P00575000 P 07/08/16 575.0 0.00 0.30
GOOG 160708P00577500 P 07/08/16 577.5 0.00 0.50
GOOG 160708P00580000 P 07/08/16 580.0 0.00 0.35
GOOG 160708P00582500 P 07/08/16 582.5 0.00 0.35
GOOG 160708P00585000 P 07/08/16 585.0 0.00 0.40
GOOG 160708P00587500 P 07/08/16 587.5 0.00 0.35
GOOG 160708P00590000 P 07/08/16 590.0 0.00 0.45
GOOG 160708P00592500 P 07/08/16 592.5 0.00 0.50
GOOG 160708P00595000 P 07/08/16 595.0 0.00 0.40
GOOG 160708P00597500 P 07/08/16 597.5 0.00 0.50
GOOG 160708P00600000 P 07/08/16 600.0 0.00 0.45
GOOG 160708P00602500 P 07/08/16 602.5 0.00 0.45
GOOG 160708P00605000 P 07/08/16 605.0 0.00 0.50
GOOG 160708P00607500 P 07/08/16 607.5 0.00 0.60
GOOG 160708P00610000 P 07/08/16 610.0 0.05 0.35
GOOG 160708P00612500 P 07/08/16 612.5 0.05 0.75
GOOG 160708P00615000 P 07/08/16 615.0 0.15 0.35
GOOG 160708P00617500 P 07/08/16 617.5 0.15 0.40
GOOG 160708P00620000 P 07/08/16 620.0 0.20 0.40
GOOG 160708P00622500 P 07/08/16 622.5 0.15 0.50
GOOG 160708P00625000 P 07/08/16 625.0 0.20 0.55
GOOG 160708P00627500 P 07/08/16 627.5 0.25 0.60
GOOG 160708P00630000 P 07/08/16 630.0 0.30 1.05
GOOG 160708P00632500 P 07/08/16 632.5 0.35 0.75
GOOG 160708P00635000 P 07/08/16 635.0 0.40 1.00
GOOG 160708P00637500 P 07/08/16 637.5 0.50 2.15
GOOG 160708P00640000 P 07/08/16 640.0 0.70 1.10
GOOG 160708P00642500 P 07/08/16 642.5 0.85 1.30
GOOG 160708P00645000 P 07/08/16 645.0 1.00 1.65
GOOG 160708P00647500 P 07/08/16 647.5 1.15 1.70
GOOG 160708P00650000 P 07/08/16 650.0 1.35 1.85
GOOG 160708P00652500 P 07/08/16 652.5 1.40 2.35
GOOG 160708P00655000 P 07/08/16 655.0 1.80 2.60
GOOG 160708P00657500 P 07/08/16 657.5 2.25 2.85
GOOG 160708P00660000 P 07/08/16 660.0 2.60 3.10
GOOG 160708P00662500 P 07/08/16 662.5 3.00 3.70
GOOG 160708P00665000 P 07/08/16 665.0 3.50 4.30
GOOG 160708P00667500 P 07/08/16 667.5 4.10 5.00
GOOG 160708P00670000 P 07/08/16 670.0 4.70 5.60
GOOG 160708P00672500 P 07/08/16 672.5 5.50 6.60
GOOG 160708P00675000 P 07/08/16 675.0 6.30 7.40
GOOG 160708P00677500 P 07/08/16 677.5 7.20 8.40
GOOG 160708P00680000 P 07/08/16 680.0 8.30 9.40
GOOG 160708P00682500 P 07/08/16 682.5 9.50 11.00
GOOG 160708P00685000 P 07/08/16 685.0 10.80 12.70
GOOG 160708P00687500 P 07/08/16 687.5 12.10 14.00
GOOG 160708P00690000 P 07/08/16 690.0 13.80 16.30
GOOG 160708P00692500 P 07/08/16 692.5 15.20 18.00
GOOG 160708P00695000 P 07/08/16 695.0 17.10 19.70
GOOG 160708P00697500 P 07/08/16 697.5 17.80 21.50
GOOG 160708P00700000 P 07/08/16 700.0 20.50 23.50
GOOG 160708P00702500 P 07/08/16 702.5 23.00 25.50
GOOG 160708P00705000 P 07/08/16 705.0 25.00 27.70
GOOG 160708P00707500 P 07/08/16 707.5 26.60 30.20
GOOG 160708P00710000 P 07/08/16 710.0 28.80 32.50
GOOG 160708P00712500 P 07/08/16 712.5 31.00 34.80
GOOG 160708P00715000 P 07/08/16 715.0 33.60 37.30
GOOG 160708P00717500 P 07/08/16 717.5 35.70 39.70
GOOG 160708P00720000 P 07/08/16 720.0 39.10 41.90
GOOG 160708P00722500 P 07/08/16 722.5 40.60 44.60
GOOG 160708P00725000 P 07/08/16 725.0 43.50 47.20
GOOG 160708P00727500 P 07/08/16 727.5 45.80 49.60
GOOG 160708P00730000 P 07/08/16 730.0 48.20 52.20
GOOG 160708P00732500 P 07/08/16 732.5 50.70 54.70
GOOG 160708P00735000 P 07/08/16 735.0 53.20 57.10
GOOG 160708P00737500 P 07/08/16 737.5 55.70 59.80
GOOG 160708P00740000 P 07/08/16 740.0 58.20 62.20
GOOG 160708P00742500 P 07/08/16 742.5 60.70 64.70
GOOG 160708P00745000 P 07/08/16 745.0 63.20 67.20
GOOG 160708P00747500 P 07/08/16 747.5 65.70 69.70
GOOG 160708P00750000 P 07/08/16 750.0 68.20 72.20
GOOG 160708P00752500 P 07/08/16 752.5 70.70 74.60
GOOG 160708P00755000 P 07/08/16 755.0 73.20 77.20
GOOG 160708P00757500 P 07/08/16 757.5 75.70 79.80
GOOG 160708P00760000 P 07/08/16 760.0 78.20 82.20
GOOG 160708P00762500 P 07/08/16 762.5 80.70 84.70
GOOG 160708P00765000 P 07/08/16 765.0 83.20 87.20
GOOG 160708P00767500 P 07/08/16 767.5 85.70 89.80
GOOG 160708P00770000 P 07/08/16 770.0 88.20 92.20
GOOG 160708P00772500 P 07/08/16 772.5 90.70 94.50
GOOG 160708P00775000 P 07/08/16 775.0 93.20 97.10
GOOG 160708P00777500 P 07/08/16 777.5 95.70 99.70
GOOG 160708P00780000 P 07/08/16 780.0 98.20 102.20
GOOG 160708P00782500 P 07/08/16 782.5 100.70 104.80
GOOG 160708P00785000 P 07/08/16 785.0 103.20 107.30
GOOG 160708P00787500 P 07/08/16 787.5 105.70 109.70
GOOG 160708P00790000 P 07/08/16 790.0 108.20 112.00
GOOG 160708P00800000 P 07/08/16 800.0 118.10 122.20
GOOG 160708P00810000 P 07/08/16 810.0 128.10 132.30
GOOG 160708P00820000 P 07/08/16 820.0 138.20 142.30
GOOG 160708P00830000 P 07/08/16 830.0 148.10 152.30
GOOG 160708P00840000 P 07/08/16 840.0 158.20 162.10
GOOG 160708P00850000 P 07/08/16 850.0 168.20 172.10
GOOG 160715C00550000 C 07/15/16 550.0 128.20 132.00
GOOG 160715C00555000 C 07/15/16 555.0 123.10 127.10
GOOG 160715C00560000 C 07/15/16 560.0 118.30 122.30
GOOG 160715C00565000 C 07/15/16 565.0 113.30 117.30
GOOG 160715C00570000 C 07/15/16 570.0 108.10 112.50
GOOG 160715C00575000 C 07/15/16 575.0 103.30 107.30
GOOG 160715C00580000 C 07/15/16 580.0 98.20 102.40
GOOG 160715C00585000 C 07/15/16 585.0 93.50 97.30
GOOG 160715C00590000 C 07/15/16 590.0 88.40 92.10
GOOG 160715C00595000 C 07/15/16 595.0 83.30 87.40
GOOG 160715C00600000 C 07/15/16 600.0 78.40 82.00
GOOG 160715C00602500 C 07/15/16 602.5 76.00 79.90
GOOG 160715C00605000 C 07/15/16 605.0 73.60 76.70
GOOG 160715C00607500 C 07/15/16 607.5 71.10 75.00
GOOG 160715C00610000 C 07/15/16 610.0 68.60 72.70
GOOG 160715C00612500 C 07/15/16 612.5 66.40 69.90
GOOG 160715C00615000 C 07/15/16 615.0 63.90 67.80
GOOG 160715C00617500 C 07/15/16 617.5 61.50 64.60
GOOG 160715C00620000 C 07/15/16 620.0 58.80 62.00
GOOG 160715C00622500 C 07/15/16 622.5 56.70 59.50
GOOG 160715C00625000 C 07/15/16 625.0 54.20 57.50
GOOG 160715C00627500 C 07/15/16 627.5 51.90 55.00
GOOG 160715C00630000 C 07/15/16 630.0 49.40 52.40
GOOG 160715C00632500 C 07/15/16 632.5 47.00 50.00
GOOG 160715C00635000 C 07/15/16 635.0 44.80 48.60
GOOG 160715C00637500 C 07/15/16 637.5 42.40 45.40
GOOG 160715C00640000 C 07/15/16 640.0 40.30 42.80
GOOG 160715C00642500 C 07/15/16 642.5 38.00 40.60
GOOG 160715C00645000 C 07/15/16 645.0 35.60 38.30
GOOG 160715C00647500 C 07/15/16 647.5 33.30 36.60
GOOG 160715C00650000 C 07/15/16 650.0 31.20 34.10
GOOG 160715C00652500 C 07/15/16 652.5 29.30 31.90
GOOG 160715C00655000 C 07/15/16 655.0 27.20 29.90
GOOG 160715C00657500 C 07/15/16 657.5 25.30 27.70
GOOG 160715C00660000 C 07/15/16 660.0 23.20 25.90
GOOG 160715C00662500 C 07/15/16 662.5 21.30 24.00
GOOG 160715C00665000 C 07/15/16 665.0 19.50 22.10
GOOG 160715C00667500 C 07/15/16 667.5 17.80 20.20
GOOG 160715C00670000 C 07/15/16 670.0 16.20 18.20
GOOG 160715C00672500 C 07/15/16 672.5 15.20 16.80
GOOG 160715C00675000 C 07/15/16 675.0 14.40 15.10
GOOG 160715C00677500 C 07/15/16 677.5 12.80 13.70
GOOG 160715C00680000 C 07/15/16 680.0 11.50 12.30
GOOG 160715C00682500 C 07/15/16 682.5 10.20 10.90
GOOG 160715C00685000 C 07/15/16 685.0 9.00 9.80
GOOG 160715C00687500 C 07/15/16 687.5 7.90 8.60
GOOG 160715C00690000 C 07/15/16 690.0 6.90 7.40
GOOG 160715C00692500 C 07/15/16 692.5 5.90 6.60
GOOG 160715C00695000 C 07/15/16 695.0 5.10 5.70
GOOG 160715C00697500 C 07/15/16 697.5 4.30 4.90
GOOG 160715C00700000 C 07/15/16 700.0 3.60 4.10
GOOG 160715C00702500 C 07/15/16 702.5 3.00 3.50
GOOG 160715C00705000 C 07/15/16 705.0 2.55 3.00
GOOG 160715C00707500 C 07/15/16 707.5 2.00 2.45
GOOG 160715C00710000 C 07/15/16 710.0 1.85 1.95
GOOG 160715C00712500 C 07/15/16 712.5 1.35 1.65
GOOG 160715C00715000 C 07/15/16 715.0 1.05 1.35
GOOG 160715C00717500 C 07/15/16 717.5 0.80 1.15
GOOG 160715C00720000 C 07/15/16 720.0 0.60 0.90
GOOG 160715C00722500 C 07/15/16 722.5 0.45 0.75
GOOG 160715C00725000 C 07/15/16 725.0 0.40 0.60
GOOG 160715C00727500 C 07/15/16 727.5 0.20 0.55
GOOG 160715C00730000 C 07/15/16 730.0 0.25 0.40
GOOG 160715C00732500 C 07/15/16 732.5 0.15 0.35
GOOG 160715C00735000 C 07/15/16 735.0 0.15 0.30
GOOG 160715C00737500 C 07/15/16 737.5 0.10 0.25
GOOG 160715C00740000 C 07/15/16 740.0 0.10 0.25
GOOG 160715C00742500 C 07/15/16 742.5 0.00 0.25
GOOG 160715C00745000 C 07/15/16 745.0 0.00 0.50
GOOG 160715C00747500 C 07/15/16 747.5 0.00 0.50
GOOG 160715C00750000 C 07/15/16 750.0 0.00 0.15
GOOG 160715C00752500 C 07/15/16 752.5 0.00 0.50
GOOG 160715C00755000 C 07/15/16 755.0 0.00 0.15
GOOG 160715C00757500 C 07/15/16 757.5 0.00 0.50
GOOG 160715C00760000 C 07/15/16 760.0 0.05 0.10
GOOG 160715C00762500 C 07/15/16 762.5 0.00 0.35
GOOG 160715C00765000 C 07/15/16 765.0 0.05 0.30
GOOG 160715C00767500 C 07/15/16 767.5 0.00 0.50
GOOG 160715C00770000 C 07/15/16 770.0 0.00 0.50
GOOG 160715C00772500 C 07/15/16 772.5 0.00 0.50
GOOG 160715C00775000 C 07/15/16 775.0 0.00 0.20
GOOG 160715C00777500 C 07/15/16 777.5 0.00 0.50
GOOG 160715C00780000 C 07/15/16 780.0 0.05 0.40
GOOG 160715C00782500 C 07/15/16 782.5 0.00 0.50
GOOG 160715C00785000 C 07/15/16 785.0 0.00 0.50
GOOG 160715C00787500 C 07/15/16 787.5 0.00 0.50
GOOG 160715C00790000 C 07/15/16 790.0 0.00 0.50
GOOG 160715C00792500 C 07/15/16 792.5 0.00 0.50
GOOG 160715C00795000 C 07/15/16 795.0 0.00 0.50
GOOG 160715C00797500 C 07/15/16 797.5 0.00 0.50
GOOG 160715C00800000 C 07/15/16 800.0 0.00 0.10
GOOG 160715C00802500 C 07/15/16 802.5 0.00 0.05
GOOG 160715C00805000 C 07/15/16 805.0 0.00 0.50
GOOG 160715C00807500 C 07/15/16 807.5 0.00 0.50
GOOG 160715C00810000 C 07/15/16 810.0 0.00 0.50
GOOG 160715C00812500 C 07/15/16 812.5 0.00 0.50
GOOG 160715C00815000 C 07/15/16 815.0 0.00 0.55
GOOG 160715C00817500 C 07/15/16 817.5 0.00 0.50
GOOG 160715C00820000 C 07/15/16 820.0 0.00 0.10
GOOG 160715C00822500 C 07/15/16 822.5 0.00 0.50
GOOG 160715C00825000 C 07/15/16 825.0 0.00 0.50
GOOG 160715C00827500 C 07/15/16 827.5 0.00 0.50
GOOG 160715C00830000 C 07/15/16 830.0 0.00 0.55
GOOG 160715C00832500 C 07/15/16 832.5 0.00 0.50
GOOG 160715C00835000 C 07/15/16 835.0 0.00 0.55
GOOG 160715C00840000 C 07/15/16 840.0 0.00 0.50
GOOG 160715C00845000 C 07/15/16 845.0 0.00 0.55
GOOG 160715C00850000 C 07/15/16 850.0 0.00 0.50
GOOG 160715C00855000 C 07/15/16 855.0 0.00 0.50
GOOG 160715C00860000 C 07/15/16 860.0 0.00 0.35
GOOG 160715C00865000 C 07/15/16 865.0 0.00 0.55
GOOG 160715C00870000 C 07/15/16 870.0 0.00 0.55
GOOG 160715C00875000 C 07/15/16 875.0 0.00 0.55
GOOG 160715C00880000 C 07/15/16 880.0 0.00 0.50
GOOG 160715C00885000 C 07/15/16 885.0 0.00 0.50
GOOG 160715C00890000 C 07/15/16 890.0 0.00 0.60
GOOG 160715C00895000 C 07/15/16 895.0 0.00 0.55
GOOG 160715C00900000 C 07/15/16 900.0 0.00 0.55
GOOG 160715C00905000 C 07/15/16 905.0 0.00 0.65
GOOG 160715C00910000 C 07/15/16 910.0 0.00 0.55
GOOG 160715C00915000 C 07/15/16 915.0 0.00 0.65
GOOG 160715C00920000 C 07/15/16 920.0 0.00 0.60
GOOG 160715P00550000 P 07/15/16 550.0 0.00 0.30
GOOG 160715P00555000 P 07/15/16 555.0 0.00 0.35
GOOG 160715P00560000 P 07/15/16 560.0 0.00 0.35
GOOG 160715P00565000 P 07/15/16 565.0 0.00 0.40
GOOG 160715P00570000 P 07/15/16 570.0 0.00 0.55
GOOG 160715P00575000 P 07/15/16 575.0 0.05 0.45
GOOG 160715P00580000 P 07/15/16 580.0 0.05 0.50
GOOG 160715P00585000 P 07/15/16 585.0 0.10 0.55
GOOG 160715P00590000 P 07/15/16 590.0 0.15 0.40
GOOG 160715P00595000 P 07/15/16 595.0 0.20 0.70
GOOG 160715P00600000 P 07/15/16 600.0 0.25 0.50
GOOG 160715P00602500 P 07/15/16 602.5 0.25 0.55
GOOG 160715P00605000 P 07/15/16 605.0 0.30 0.65
GOOG 160715P00607500 P 07/15/16 607.5 0.35 0.65
GOOG 160715P00610000 P 07/15/16 610.0 0.40 0.60
GOOG 160715P00612500 P 07/15/16 612.5 0.45 0.75
GOOG 160715P00615000 P 07/15/16 615.0 0.50 0.70
GOOG 160715P00617500 P 07/15/16 617.5 0.55 0.90
GOOG 160715P00620000 P 07/15/16 620.0 0.65 0.90
GOOG 160715P00622500 P 07/15/16 622.5 0.70 1.05
GOOG 160715P00625000 P 07/15/16 625.0 0.80 1.05
GOOG 160715P00627500 P 07/15/16 627.5 0.90 1.30
GOOG 160715P00630000 P 07/15/16 630.0 1.05 1.40
GOOG 160715P00632500 P 07/15/16 632.5 1.20 1.60
GOOG 160715P00635000 P 07/15/16 635.0 1.35 1.70
GOOG 160715P00637500 P 07/15/16 637.5 1.55 2.00
GOOG 160715P00640000 P 07/15/16 640.0 1.75 2.10
GOOG 160715P00642500 P 07/15/16 642.5 2.00 2.50
GOOG 160715P00645000 P 07/15/16 645.0 2.25 2.65
GOOG 160715P00647500 P 07/15/16 647.5 2.50 3.20
GOOG 160715P00650000 P 07/15/16 650.0 2.90 3.40
GOOG 160715P00652500 P 07/15/16 652.5 3.20 3.90
GOOG 160715P00655000 P 07/15/16 655.0 3.60 4.20
GOOG 160715P00657500 P 07/15/16 657.5 4.10 4.60
GOOG 160715P00660000 P 07/15/16 660.0 4.70 5.30
GOOG 160715P00662500 P 07/15/16 662.5 5.20 5.90
GOOG 160715P00665000 P 07/15/16 665.0 5.90 6.40
GOOG 160715P00667500 P 07/15/16 667.5 6.60 7.30
GOOG 160715P00670000 P 07/15/16 670.0 7.40 8.10
GOOG 160715P00672500 P 07/15/16 672.5 8.20 8.90
GOOG 160715P00675000 P 07/15/16 675.0 9.20 9.90
GOOG 160715P00677500 P 07/15/16 677.5 10.20 11.00
GOOG 160715P00680000 P 07/15/16 680.0 11.20 12.10
GOOG 160715P00682500 P 07/15/16 682.5 12.50 13.50
GOOG 160715P00685000 P 07/15/16 685.0 13.70 15.30
GOOG 160715P00687500 P 07/15/16 687.5 15.00 17.20
GOOG 160715P00690000 P 07/15/16 690.0 16.40 18.80
GOOG 160715P00692500 P 07/15/16 692.5 17.90 20.30
GOOG 160715P00695000 P 07/15/16 695.0 19.50 22.00
GOOG 160715P00697500 P 07/15/16 697.5 21.10 23.80
GOOG 160715P00700000 P 07/15/16 700.0 23.00 25.40
GOOG 160715P00702500 P 07/15/16 702.5 24.70 27.60
GOOG 160715P00705000 P 07/15/16 705.0 26.90 29.30
GOOG 160715P00707500 P 07/15/16 707.5 28.80 31.30
GOOG 160715P00710000 P 07/15/16 710.0 31.10 33.30
GOOG 160715P00712500 P 07/15/16 712.5 32.90 35.50
GOOG 160715P00715000 P 07/15/16 715.0 35.00 37.80
GOOG 160715P00717500 P 07/15/16 717.5 36.60 40.10
GOOG 160715P00720000 P 07/15/16 720.0 39.50 42.30
GOOG 160715P00722500 P 07/15/16 722.5 41.30 44.70
GOOG 160715P00725000 P 07/15/16 725.0 44.60 47.00
GOOG 160715P00727500 P 07/15/16 727.5 46.10 49.90
GOOG 160715P00730000 P 07/15/16 730.0 48.30 52.10
GOOG 160715P00732500 P 07/15/16 732.5 51.00 54.50
GOOG 160715P00735000 P 07/15/16 735.0 53.20 57.00
GOOG 160715P00737500 P 07/15/16 737.5 55.90 59.80
GOOG 160715P00740000 P 07/15/16 740.0 58.90 62.30
GOOG 160715P00742500 P 07/15/16 742.5 60.90 64.60
GOOG 160715P00745000 P 07/15/16 745.0 63.20 67.00
GOOG 160715P00747500 P 07/15/16 747.5 65.80 69.70
GOOG 160715P00750000 P 07/15/16 750.0 68.20 72.00
GOOG 160715P00752500 P 07/15/16 752.5 70.70 74.70
GOOG 160715P00755000 P 07/15/16 755.0 73.20 77.20
GOOG 160715P00757500 P 07/15/16 757.5 75.70 79.70
GOOG 160715P00760000 P 07/15/16 760.0 78.20 82.10
GOOG 160715P00762500 P 07/15/16 762.5 80.70 84.70
GOOG 160715P00765000 P 07/15/16 765.0 83.20 87.20
GOOG 160715P00767500 P 07/15/16 767.5 85.70 89.70
GOOG 160715P00770000 P 07/15/16 770.0 88.20 92.20
GOOG 160715P00772500 P 07/15/16 772.5 90.70 94.70
GOOG 160715P00775000 P 07/15/16 775.0 93.20 97.10
GOOG 160715P00777500 P 07/15/16 777.5 95.70 99.70
GOOG 160715P00780000 P 07/15/16 780.0 98.10 101.90
GOOG 160715P00782500 P 07/15/16 782.5 100.50 104.60
GOOG 160715P00785000 P 07/15/16 785.0 103.20 107.10
GOOG 160715P00787500 P 07/15/16 787.5 105.70 109.60
GOOG 160715P00790000 P 07/15/16 790.0 108.20 112.10
GOOG 160715P00792500 P 07/15/16 792.5 110.70 114.80
GOOG 160715P00795000 P 07/15/16 795.0 113.20 117.10
GOOG 160715P00797500 P 07/15/16 797.5 115.70 119.80
GOOG 160715P00800000 P 07/15/16 800.0 118.20 122.30
GOOG 160715P00802500 P 07/15/16 802.5 120.70 124.80
GOOG 160715P00805000 P 07/15/16 805.0 123.20 127.30
GOOG 160715P00807500 P 07/15/16 807.5 125.70 129.60
GOOG 160715P00810000 P 07/15/16 810.0 128.20 132.20
GOOG 160715P00812500 P 07/15/16 812.5 130.70 134.60
GOOG 160715P00815000 P 07/15/16 815.0 133.20 137.20
GOOG 160715P00817500 P 07/15/16 817.5 135.50 139.60
GOOG 160715P00820000 P 07/15/16 820.0 138.20 142.10
GOOG 160715P00822500 P 07/15/16 822.5 140.50 144.60
GOOG 160715P00825000 P 07/15/16 825.0 143.20 147.20
GOOG 160715P00827500 P 07/15/16 827.5 145.70 149.60
GOOG 160715P00830000 P 07/15/16 830.0 148.20 152.10
GOOG 160715P00832500 P 07/15/16 832.5 150.70 154.80
GOOG 160715P00835000 P 07/15/16 835.0 153.20 157.20
GOOG 160715P00840000 P 07/15/16 840.0 158.20 162.30
GOOG 160715P00845000 P 07/15/16 845.0 163.00 167.10
GOOG 160715P00850000 P 07/15/16 850.0 168.20 172.20
GOOG 160715P00855000 P 07/15/16 855.0 173.20 177.20
GOOG 160715P00860000 P 07/15/16 860.0 178.00 182.10
GOOG 160715P00865000 P 07/15/16 865.0 183.20 187.30
GOOG 160715P00870000 P 07/15/16 870.0 188.20 192.20
GOOG 160715P00875000 P 07/15/16 875.0 193.20 197.20
GOOG 160715P00880000 P 07/15/16 880.0 198.00 202.10
GOOG 160715P00885000 P 07/15/16 885.0 203.20 207.10
GOOG 160715P00890000 P 07/15/16 890.0 208.20 212.20
GOOG 160715P00895000 P 07/15/16 895.0 213.20 217.20
GOOG 160715P00900000 P 07/15/16 900.0 218.20 222.10
GOOG 160715P00905000 P 07/15/16 905.0 223.20 227.20
GOOG 160715P00910000 P 07/15/16 910.0 228.20 232.10
GOOG 160715P00915000 P 07/15/16 915.0 233.20 237.20
GOOG 160715P00920000 P 07/15/16 920.0 238.20 242.20
GOOG 160722C00560000 C 07/22/16 560.0 118.70 122.30
GOOG 160722C00570000 C 07/22/16 570.0 108.60 112.40
GOOG 160722C00580000 C 07/22/16 580.0 98.70 102.60
GOOG 160722C00590000 C 07/22/16 590.0 88.80 92.50
GOOG 160722C00600000 C 07/22/16 600.0 79.20 82.30
GOOG 160722C00610000 C 07/22/16 610.0 69.30 73.20
GOOG 160722C00620000 C 07/22/16 620.0 60.00 63.90
GOOG 160722C00630000 C 07/22/16 630.0 50.70 53.60
GOOG 160722C00640000 C 07/22/16 640.0 41.80 44.60
GOOG 160722C00650000 C 07/22/16 650.0 33.30 36.30
GOOG 160722C00660000 C 07/22/16 660.0 25.60 28.30
GOOG 160722C00667500 C 07/22/16 667.5 19.90 22.90
GOOG 160722C00670000 C 07/22/16 670.0 18.50 21.30
GOOG 160722C00672500 C 07/22/16 672.5 16.60 19.50
GOOG 160722C00675000 C 07/22/16 675.0 15.90 18.00
GOOG 160722C00677500 C 07/22/16 677.5 14.60 16.60
GOOG 160722C00680000 C 07/22/16 680.0 13.20 15.10
GOOG 160722C00690000 C 07/22/16 690.0 8.10 10.10
GOOG 160722C00695000 C 07/22/16 695.0 6.80 8.10
GOOG 160722C00697500 C 07/22/16 697.5 5.80 7.30
GOOG 160722C00700000 C 07/22/16 700.0 5.60 6.20
GOOG 160722C00702500 C 07/22/16 702.5 4.50 5.60
GOOG 160722C00705000 C 07/22/16 705.0 4.00 5.00
GOOG 160722C00707500 C 07/22/16 707.5 2.85 4.20
GOOG 160722C00710000 C 07/22/16 710.0 2.75 3.70
GOOG 160722C00712500 C 07/22/16 712.5 1.55 3.30
GOOG 160722C00715000 C 07/22/16 715.0 1.75 2.75
GOOG 160722C00717500 C 07/22/16 717.5 1.70 2.50
GOOG 160722C00720000 C 07/22/16 720.0 1.35 2.00
GOOG 160722C00722500 C 07/22/16 722.5 0.80 1.75
GOOG 160722C00725000 C 07/22/16 725.0 0.85 1.50
GOOG 160722C00727500 C 07/22/16 727.5 0.60 1.30
GOOG 160722C00730000 C 07/22/16 730.0 0.60 1.15
GOOG 160722C00732500 C 07/22/16 732.5 0.35 1.15
GOOG 160722C00735000 C 07/22/16 735.0 0.20 0.90
GOOG 160722C00737500 C 07/22/16 737.5 0.00 1.50
GOOG 160722C00740000 C 07/22/16 740.0 0.10 1.00
GOOG 160722C00742500 C 07/22/16 742.5 0.15 0.90
GOOG 160722C00745000 C 07/22/16 745.0 0.10 0.95
GOOG 160722C00747500 C 07/22/16 747.5 0.10 0.85
GOOG 160722C00750000 C 07/22/16 750.0 0.15 0.35
GOOG 160722C00752500 C 07/22/16 752.5 0.00 0.50
GOOG 160722C00755000 C 07/22/16 755.0 0.05 0.60
GOOG 160722C00757500 C 07/22/16 757.5 0.00 0.55
GOOG 160722C00760000 C 07/22/16 760.0 0.00 0.50
GOOG 160722C00762500 C 07/22/16 762.5 0.00 0.50
GOOG 160722C00765000 C 07/22/16 765.0 0.00 0.50
GOOG 160722C00767500 C 07/22/16 767.5 0.00 0.50
GOOG 160722C00770000 C 07/22/16 770.0 0.00 0.30
GOOG 160722C00772500 C 07/22/16 772.5 0.00 0.30
GOOG 160722C00775000 C 07/22/16 775.0 0.10 0.50
GOOG 160722C00780000 C 07/22/16 780.0 0.00 0.50
GOOG 160722C00790000 C 07/22/16 790.0 0.00 0.50
GOOG 160722C00800000 C 07/22/16 800.0 0.00 0.50
GOOG 160722C00810000 C 07/22/16 810.0 0.00 0.55
GOOG 160722C00820000 C 07/22/16 820.0 0.00 0.55
GOOG 160722C00830000 C 07/22/16 830.0 0.00 0.50
GOOG 160722P00560000 P 07/22/16 560.0 0.00 0.55
GOOG 160722P00570000 P 07/22/16 570.0 0.20 0.70
GOOG 160722P00580000 P 07/22/16 580.0 0.25 0.95
GOOG 160722P00590000 P 07/22/16 590.0 0.35 2.00
GOOG 160722P00600000 P 07/22/16 600.0 0.55 1.50
GOOG 160722P00610000 P 07/22/16 610.0 0.95 1.55
GOOG 160722P00620000 P 07/22/16 620.0 0.80 2.40
GOOG 160722P00630000 P 07/22/16 630.0 1.95 2.85
GOOG 160722P00640000 P 07/22/16 640.0 3.00 3.90
GOOG 160722P00650000 P 07/22/16 650.0 4.50 6.00
GOOG 160722P00660000 P 07/22/16 660.0 6.50 7.60
GOOG 160722P00667500 P 07/22/16 667.5 8.60 9.80
GOOG 160722P00670000 P 07/22/16 670.0 9.10 10.50
GOOG 160722P00672500 P 07/22/16 672.5 9.80 11.60
GOOG 160722P00675000 P 07/22/16 675.0 10.90 12.60
GOOG 160722P00677500 P 07/22/16 677.5 11.90 13.70
GOOG 160722P00680000 P 07/22/16 680.0 12.90 15.00
GOOG 160722P00690000 P 07/22/16 690.0 17.80 20.90
GOOG 160722P00695000 P 07/22/16 695.0 20.50 23.90
GOOG 160722P00697500 P 07/22/16 697.5 22.80 25.80
GOOG 160722P00700000 P 07/22/16 700.0 24.60 27.20
GOOG 160722P00702500 P 07/22/16 702.5 26.30 29.20
GOOG 160722P00705000 P 07/22/16 705.0 27.60 30.80
GOOG 160722P00707500 P 07/22/16 707.5 29.70 32.90
GOOG 160722P00710000 P 07/22/16 710.0 31.70 34.60
GOOG 160722P00712500 P 07/22/16 712.5 33.90 36.70
GOOG 160722P00715000 P 07/22/16 715.0 35.50 38.80
GOOG 160722P00717500 P 07/22/16 717.5 37.50 40.90
GOOG 160722P00720000 P 07/22/16 720.0 40.50 43.10
GOOG 160722P00722500 P 07/22/16 722.5 41.90 45.60
GOOG 160722P00725000 P 07/22/16 725.0 44.20 48.00
GOOG 160722P00727500 P 07/22/16 727.5 46.70 50.10
GOOG 160722P00730000 P 07/22/16 730.0 49.10 52.60
GOOG 160722P00732500 P 07/22/16 732.5 51.20 55.00
GOOG 160722P00735000 P 07/22/16 735.0 53.50 57.20
GOOG 160722P00737500 P 07/22/16 737.5 56.70 59.60
GOOG 160722P00740000 P 07/22/16 740.0 58.40 62.30
GOOG 160722P00742500 P 07/22/16 742.5 61.10 64.70
GOOG 160722P00745000 P 07/22/16 745.0 63.30 67.20
GOOG 160722P00747500 P 07/22/16 747.5 65.80 69.70
GOOG 160722P00750000 P 07/22/16 750.0 68.50 72.00
GOOG 160722P00752500 P 07/22/16 752.5 70.70 74.70
GOOG 160722P00755000 P 07/22/16 755.0 73.10 77.20
GOOG 160722P00757500 P 07/22/16 757.5 75.60 79.70
GOOG 160722P00760000 P 07/22/16 760.0 78.10 82.20
GOOG 160722P00762500 P 07/22/16 762.5 80.60 84.70
GOOG 160722P00765000 P 07/22/16 765.0 83.10 87.20
GOOG 160722P00767500 P 07/22/16 767.5 85.60 89.70
GOOG 160722P00770000 P 07/22/16 770.0 88.20 92.20
GOOG 160722P00772500 P 07/22/16 772.5 90.60 94.70
GOOG 160722P00775000 P 07/22/16 775.0 93.10 97.10
GOOG 160722P00780000 P 07/22/16 780.0 98.20 102.20
GOOG 160722P00790000 P 07/22/16 790.0 108.10 112.20
GOOG 160722P00800000 P 07/22/16 800.0 118.20 122.20
GOOG 160722P00810000 P 07/22/16 810.0 128.20 132.10
GOOG 160722P00820000 P 07/22/16 820.0 138.20 142.20
GOOG 160722P00830000 P 07/22/16 830.0 148.20 152.10
GOOG 160729C00560000 C 07/29/16 560.0 119.20 122.90
GOOG 160729C00570000 C 07/29/16 570.0 109.60 113.40
GOOG 160729C00580000 C 07/29/16 580.0 100.10 103.70
GOOG 160729C00590000 C 07/29/16 590.0 90.80 94.00
GOOG 160729C00600000 C 07/29/16 600.0 81.50 85.20
GOOG 160729C00610000 C 07/29/16 610.0 72.70 76.20
GOOG 160729C00620000 C 07/29/16 620.0 64.00 67.30
GOOG 160729C00630000 C 07/29/16 630.0 55.70 58.50
GOOG 160729C00640000 C 07/29/16 640.0 47.80 50.50
GOOG 160729C00650000 C 07/29/16 650.0 40.10 43.00
GOOG 160729C00660000 C 07/29/16 660.0 34.20 36.10
GOOG 160729C00667500 C 07/29/16 667.5 29.30 31.50
GOOG 160729C00670000 C 07/29/16 670.0 28.20 29.90
GOOG 160729C00672500 C 07/29/16 672.5 26.90 28.30
GOOG 160729C00675000 C 07/29/16 675.0 25.60 27.10
GOOG 160729C00677500 C 07/29/16 677.5 24.20 25.80
GOOG 160729C00680000 C 07/29/16 680.0 23.00 24.10
GOOG 160729C00685000 C 07/29/16 685.0 20.50 21.60
GOOG 160729C00690000 C 07/29/16 690.0 18.00 19.10
GOOG 160729C00695000 C 07/29/16 695.0 15.80 16.90
GOOG 160729C00697500 C 07/29/16 697.5 15.00 16.00
GOOG 160729C00700000 C 07/29/16 700.0 13.90 14.90
GOOG 160729C00702500 C 07/29/16 702.5 13.00 14.10
GOOG 160729C00705000 C 07/29/16 705.0 12.20 13.10
GOOG 160729C00707500 C 07/29/16 707.5 11.00 12.20
GOOG 160729C00710000 C 07/29/16 710.0 10.20 11.40
GOOG 160729C00712500 C 07/29/16 712.5 9.40 10.70
GOOG 160729C00715000 C 07/29/16 715.0 8.80 9.80
GOOG 160729C00717500 C 07/29/16 717.5 8.10 9.10
GOOG 160729C00720000 C 07/29/16 720.0 7.40 8.40
GOOG 160729C00722500 C 07/29/16 722.5 6.90 7.80
GOOG 160729C00725000 C 07/29/16 725.0 6.40 7.10
GOOG 160729C00727500 C 07/29/16 727.5 6.10 6.70
GOOG 160729C00730000 C 07/29/16 730.0 5.30 6.00
GOOG 160729C00732500 C 07/29/16 732.5 4.80 5.60
GOOG 160729C00735000 C 07/29/16 735.0 4.30 5.00
GOOG 160729C00737500 C 07/29/16 737.5 3.80 4.60
GOOG 160729C00740000 C 07/29/16 740.0 3.60 4.30
GOOG 160729C00742500 C 07/29/16 742.5 3.20 3.90
GOOG 160729C00745000 C 07/29/16 745.0 2.90 3.60
GOOG 160729C00750000 C 07/29/16 750.0 2.30 2.95
GOOG 160729C00755000 C 07/29/16 755.0 1.85 2.45
GOOG 160729C00760000 C 07/29/16 760.0 1.60 2.00
GOOG 160729C00765000 C 07/29/16 765.0 1.25 1.65
GOOG 160729C00770000 C 07/29/16 770.0 1.05 1.40
GOOG 160729C00780000 C 07/29/16 780.0 0.65 0.95
GOOG 160729C00790000 C 07/29/16 790.0 0.35 0.70
GOOG 160729C00800000 C 07/29/16 800.0 0.00 0.55
GOOG 160729C00810000 C 07/29/16 810.0 0.00 0.40
GOOG 160729C00820000 C 07/29/16 820.0 0.00 0.50
GOOG 160729C00830000 C 07/29/16 830.0 0.00 0.50
GOOG 160729P00560000 P 07/29/16 560.0 0.70 1.10
GOOG 160729P00570000 P 07/29/16 570.0 0.95 1.50
GOOG 160729P00580000 P 07/29/16 580.0 1.60 2.00
GOOG 160729P00590000 P 07/29/16 590.0 2.00 2.70
GOOG 160729P00600000 P 07/29/16 600.0 2.80 4.00
GOOG 160729P00610000 P 07/29/16 610.0 3.90 4.60
GOOG 160729P00620000 P 07/29/16 620.0 5.30 6.00
GOOG 160729P00630000 P 07/29/16 630.0 6.90 7.60
GOOG 160729P00640000 P 07/29/16 640.0 8.80 9.70
GOOG 160729P00650000 P 07/29/16 650.0 11.30 12.60
GOOG 160729P00660000 P 07/29/16 660.0 14.50 15.50
GOOG 160729P00667500 P 07/29/16 667.5 17.20 18.30
GOOG 160729P00670000 P 07/29/16 670.0 18.00 19.50
GOOG 160729P00672500 P 07/29/16 672.5 19.10 20.30
GOOG 160729P00675000 P 07/29/16 675.0 20.20 21.40
GOOG 160729P00677500 P 07/29/16 677.5 20.50 22.70
GOOG 160729P00680000 P 07/29/16 680.0 22.50 23.80
GOOG 160729P00685000 P 07/29/16 685.0 24.90 26.10
GOOG 160729P00690000 P 07/29/16 690.0 27.40 29.30
GOOG 160729P00695000 P 07/29/16 695.0 30.40 32.90
GOOG 160729P00697500 P 07/29/16 697.5 31.20 34.10
GOOG 160729P00700000 P 07/29/16 700.0 32.90 35.80
GOOG 160729P00702500 P 07/29/16 702.5 34.00 37.40
GOOG 160729P00705000 P 07/29/16 705.0 35.60 39.30
GOOG 160729P00707500 P 07/29/16 707.5 37.10 40.50
GOOG 160729P00710000 P 07/29/16 710.0 39.80 42.10
GOOG 160729P00712500 P 07/29/16 712.5 40.50 44.00
GOOG 160729P00715000 P 07/29/16 715.0 42.90 45.70
GOOG 160729P00717500 P 07/29/16 717.5 44.90 47.50
GOOG 160729P00720000 P 07/29/16 720.0 46.80 49.50
GOOG 160729P00722500 P 07/29/16 722.5 48.70 51.40
GOOG 160729P00725000 P 07/29/16 725.0 50.20 53.20
GOOG 160729P00727500 P 07/29/16 727.5 52.60 55.20
GOOG 160729P00730000 P 07/29/16 730.0 54.50 57.10
GOOG 160729P00732500 P 07/29/16 732.5 56.50 59.10
GOOG 160729P00735000 P 07/29/16 735.0 58.50 61.20
GOOG 160729P00737500 P 07/29/16 737.5 60.60 63.30
GOOG 160729P00740000 P 07/29/16 740.0 62.80 65.40
GOOG 160729P00742500 P 07/29/16 742.5 64.90 67.60
GOOG 160729P00745000 P 07/29/16 745.0 66.10 69.80
GOOG 160729P00750000 P 07/29/16 750.0 71.50 74.30
GOOG 160729P00755000 P 07/29/16 755.0 75.10 78.80
GOOG 160729P00760000 P 07/29/16 760.0 79.60 83.30
GOOG 160729P00765000 P 07/29/16 765.0 84.50 88.10
GOOG 160729P00770000 P 07/29/16 770.0 89.10 92.70
GOOG 160729P00780000 P 07/29/16 780.0 98.60 102.50
GOOG 160729P00790000 P 07/29/16 790.0 108.30 112.30
GOOG 160729P00800000 P 07/29/16 800.0 118.50 122.10
GOOG 160729P00810000 P 07/29/16 810.0 128.50 132.10
GOOG 160729P00820000 P 07/29/16 820.0 138.30 142.10
GOOG 160729P00830000 P 07/29/16 830.0 148.00 152.10
GOOG 160805C00550000 C 08/05/16 550.0 129.30 133.00
GOOG 160805C00560000 C 08/05/16 560.0 119.60 123.00
GOOG 160805C00570000 C 08/05/16 570.0 110.00 113.40
GOOG 160805C00580000 C 08/05/16 580.0 100.60 104.30
GOOG 160805C00585000 C 08/05/16 585.0 95.80 99.50
GOOG 160805C00590000 C 08/05/16 590.0 91.20 95.00
GOOG 160805C00595000 C 08/05/16 595.0 86.50 90.30
GOOG 160805C00600000 C 08/05/16 600.0 82.00 85.60
GOOG 160805C00605000 C 08/05/16 605.0 77.60 81.30
GOOG 160805C00610000 C 08/05/16 610.0 73.20 76.10
GOOG 160805C00615000 C 08/05/16 615.0 68.90 72.20
GOOG 160805C00620000 C 08/05/16 620.0 64.60 67.70
GOOG 160805C00625000 C 08/05/16 625.0 60.40 63.50
GOOG 160805C00630000 C 08/05/16 630.0 56.30 59.40
GOOG 160805C00635000 C 08/05/16 635.0 52.60 55.30
GOOG 160805C00640000 C 08/05/16 640.0 48.80 51.60
GOOG 160805C00645000 C 08/05/16 645.0 45.10 48.00
GOOG 160805C00650000 C 08/05/16 650.0 41.40 44.30
GOOG 160805C00655000 C 08/05/16 655.0 38.00 40.90
GOOG 160805C00660000 C 08/05/16 660.0 34.80 37.70
GOOG 160805C00662500 C 08/05/16 662.5 33.30 35.80
GOOG 160805C00665000 C 08/05/16 665.0 31.80 34.20
GOOG 160805C00667500 C 08/05/16 667.5 30.30 32.70
GOOG 160805C00670000 C 08/05/16 670.0 29.30 31.20
GOOG 160805C00672500 C 08/05/16 672.5 27.90 30.00
GOOG 160805C00675000 C 08/05/16 675.0 26.80 28.50
GOOG 160805C00677500 C 08/05/16 677.5 25.10 27.00
GOOG 160805C00680000 C 08/05/16 680.0 24.20 25.60
GOOG 160805C00682500 C 08/05/16 682.5 22.70 24.60
GOOG 160805C00685000 C 08/05/16 685.0 21.60 22.90
GOOG 160805C00687500 C 08/05/16 687.5 20.10 21.80
GOOG 160805C00690000 C 08/05/16 690.0 19.00 20.50
GOOG 160805C00692500 C 08/05/16 692.5 17.80 19.60
GOOG 160805C00695000 C 08/05/16 695.0 16.70 18.50
GOOG 160805C00697500 C 08/05/16 697.5 15.80 17.30
GOOG 160805C00700000 C 08/05/16 700.0 14.80 16.20
GOOG 160805C00702500 C 08/05/16 702.5 13.80 15.30
GOOG 160805C00705000 C 08/05/16 705.0 13.00 14.20
GOOG 160805C00707500 C 08/05/16 707.5 11.90 13.30
GOOG 160805C00710000 C 08/05/16 710.0 11.20 12.60
GOOG 160805C00712500 C 08/05/16 712.5 10.30 11.70
GOOG 160805C00715000 C 08/05/16 715.0 9.80 11.10
GOOG 160805C00717500 C 08/05/16 717.5 8.90 10.10
GOOG 160805C00720000 C 08/05/16 720.0 8.40 9.40
GOOG 160805C00722500 C 08/05/16 722.5 7.60 8.80
GOOG 160805C00725000 C 08/05/16 725.0 7.10 8.30
GOOG 160805C00727500 C 08/05/16 727.5 6.50 7.50
GOOG 160805C00730000 C 08/05/16 730.0 5.90 7.00
GOOG 160805C00732500 C 08/05/16 732.5 5.50 6.40
GOOG 160805C00735000 C 08/05/16 735.0 5.00 5.90
GOOG 160805C00740000 C 08/05/16 740.0 4.00 5.40
GOOG 160805C00745000 C 08/05/16 745.0 2.10 4.90
GOOG 160805C00750000 C 08/05/16 750.0 2.90 3.60
GOOG 160805C00760000 C 08/05/16 760.0 1.90 2.50
GOOG 160805C00770000 C 08/05/16 770.0 1.00 2.05
GOOG 160805C00780000 C 08/05/16 780.0 0.75 1.15
GOOG 160805C00790000 C 08/05/16 790.0 0.45 0.85
GOOG 160805P00550000 P 08/05/16 550.0 0.75 1.15
GOOG 160805P00560000 P 08/05/16 560.0 0.85 1.70
GOOG 160805P00570000 P 08/05/16 570.0 1.50 1.90
GOOG 160805P00580000 P 08/05/16 580.0 2.00 2.50
GOOG 160805P00585000 P 08/05/16 585.0 1.65 3.70
GOOG 160805P00590000 P 08/05/16 590.0 2.65 3.70
GOOG 160805P00595000 P 08/05/16 595.0 3.10 3.60
GOOG 160805P00600000 P 08/05/16 600.0 3.40 4.30
GOOG 160805P00605000 P 08/05/16 605.0 3.70 4.50
GOOG 160805P00610000 P 08/05/16 610.0 4.60 5.40
GOOG 160805P00615000 P 08/05/16 615.0 5.10 5.90
GOOG 160805P00620000 P 08/05/16 620.0 5.60 7.30
GOOG 160805P00625000 P 08/05/16 625.0 6.50 7.50
GOOG 160805P00630000 P 08/05/16 630.0 7.40 8.60
GOOG 160805P00635000 P 08/05/16 635.0 8.70 9.40
GOOG 160805P00640000 P 08/05/16 640.0 9.70 10.80
GOOG 160805P00645000 P 08/05/16 645.0 10.60 12.20
GOOG 160805P00650000 P 08/05/16 650.0 12.10 13.80
GOOG 160805P00655000 P 08/05/16 655.0 14.10 15.50
GOOG 160805P00660000 P 08/05/16 660.0 15.70 17.20
GOOG 160805P00662500 P 08/05/16 662.5 16.40 18.00
GOOG 160805P00665000 P 08/05/16 665.0 17.30 18.80
GOOG 160805P00667500 P 08/05/16 667.5 18.50 20.00
GOOG 160805P00670000 P 08/05/16 670.0 19.60 21.00
GOOG 160805P00672500 P 08/05/16 672.5 20.60 22.20
GOOG 160805P00675000 P 08/05/16 675.0 21.60 23.10
GOOG 160805P00677500 P 08/05/16 677.5 22.60 24.30
GOOG 160805P00680000 P 08/05/16 680.0 23.90 25.80
GOOG 160805P00682500 P 08/05/16 682.5 25.10 26.80
GOOG 160805P00685000 P 08/05/16 685.0 26.30 28.70
GOOG 160805P00687500 P 08/05/16 687.5 27.50 30.00
GOOG 160805P00690000 P 08/05/16 690.0 28.90 31.30
GOOG 160805P00692500 P 08/05/16 692.5 30.20 32.60
GOOG 160805P00695000 P 08/05/16 695.0 31.50 34.10
GOOG 160805P00697500 P 08/05/16 697.5 33.00 35.70
GOOG 160805P00700000 P 08/05/16 700.0 34.40 37.10
GOOG 160805P00702500 P 08/05/16 702.5 35.80 38.80
GOOG 160805P00705000 P 08/05/16 705.0 37.60 40.10
GOOG 160805P00707500 P 08/05/16 707.5 39.20 41.80
GOOG 160805P00710000 P 08/05/16 710.0 40.80 43.50
GOOG 160805P00712500 P 08/05/16 712.5 42.10 45.50
GOOG 160805P00715000 P 08/05/16 715.0 44.10 47.20
GOOG 160805P00717500 P 08/05/16 717.5 45.80 48.60
GOOG 160805P00720000 P 08/05/16 720.0 47.70 50.40
GOOG 160805P00722500 P 08/05/16 722.5 49.60 52.30
GOOG 160805P00725000 P 08/05/16 725.0 51.20 54.10
GOOG 160805P00727500 P 08/05/16 727.5 53.40 56.20
GOOG 160805P00730000 P 08/05/16 730.0 54.60 58.40
GOOG 160805P00732500 P 08/05/16 732.5 56.40 60.00
GOOG 160805P00735000 P 08/05/16 735.0 58.80 62.40
GOOG 160805P00740000 P 08/05/16 740.0 63.20 66.40
GOOG 160805P00745000 P 08/05/16 745.0 66.70 70.30
GOOG 160805P00750000 P 08/05/16 750.0 71.90 74.80
GOOG 160805P00760000 P 08/05/16 760.0 80.30 83.90
GOOG 160805P00770000 P 08/05/16 770.0 89.30 93.00
GOOG 160805P00780000 P 08/05/16 780.0 99.10 102.70
GOOG 160805P00790000 P 08/05/16 790.0 108.60 112.40
GOOG 160819C00525000 C 08/19/16 525.0 154.30 157.90
GOOG 160819C00530000 C 08/19/16 530.0 149.40 153.20
GOOG 160819C00535000 C 08/19/16 535.0 144.60 148.10
GOOG 160819C00540000 C 08/19/16 540.0 139.70 143.20
GOOG 160819C00545000 C 08/19/16 545.0 134.80 138.40
GOOG 160819C00550000 C 08/19/16 550.0 130.20 133.50
GOOG 160819C00555000 C 08/19/16 555.0 125.10 129.10
GOOG 160819C00560000 C 08/19/16 560.0 120.40 124.40
GOOG 160819C00565000 C 08/19/16 565.0 115.60 119.50
GOOG 160819C00570000 C 08/19/16 570.0 111.00 114.70
GOOG 160819C00575000 C 08/19/16 575.0 106.20 110.00
GOOG 160819C00580000 C 08/19/16 580.0 101.60 105.40
GOOG 160819C00585000 C 08/19/16 585.0 97.00 100.80
GOOG 160819C00590000 C 08/19/16 590.0 92.80 95.30
GOOG 160819C00595000 C 08/19/16 595.0 88.20 90.90
GOOG 160819C00600000 C 08/19/16 600.0 83.80 86.40
GOOG 160819C00605000 C 08/19/16 605.0 79.40 82.20
GOOG 160819C00610000 C 08/19/16 610.0 75.10 77.60
GOOG 160819C00615000 C 08/19/16 615.0 70.60 73.40
GOOG 160819C00620000 C 08/19/16 620.0 66.70 69.50
GOOG 160819C00625000 C 08/19/16 625.0 62.40 65.20
GOOG 160819C00630000 C 08/19/16 630.0 58.40 61.30
GOOG 160819C00635000 C 08/19/16 635.0 54.80 57.70
GOOG 160819C00640000 C 08/19/16 640.0 51.00 53.60
GOOG 160819C00645000 C 08/19/16 645.0 47.30 50.00
GOOG 160819C00650000 C 08/19/16 650.0 43.80 46.40
GOOG 160819C00655000 C 08/19/16 655.0 40.50 43.00
GOOG 160819C00660000 C 08/19/16 660.0 37.30 39.70
GOOG 160819C00665000 C 08/19/16 665.0 34.20 36.50
GOOG 160819C00670000 C 08/19/16 670.0 32.40 33.50
GOOG 160819C00675000 C 08/19/16 675.0 29.50 30.60
GOOG 160819C00680000 C 08/19/16 680.0 26.80 27.90
GOOG 160819C00685000 C 08/19/16 685.0 24.30 25.30
GOOG 160819C00690000 C 08/19/16 690.0 21.80 22.80
GOOG 160819C00695000 C 08/19/16 695.0 19.60 20.50
GOOG 160819C00700000 C 08/19/16 700.0 17.50 18.40
GOOG 160819C00705000 C 08/19/16 705.0 15.60 16.40
GOOG 160819C00710000 C 08/19/16 710.0 13.80 14.50
GOOG 160819C00715000 C 08/19/16 715.0 12.10 12.80
GOOG 160819C00720000 C 08/19/16 720.0 10.50 11.20
GOOG 160819C00725000 C 08/19/16 725.0 9.10 9.90
GOOG 160819C00730000 C 08/19/16 730.0 8.00 8.60
GOOG 160819C00735000 C 08/19/16 735.0 7.00 7.30
GOOG 160819C00740000 C 08/19/16 740.0 5.80 6.40
GOOG 160819C00745000 C 08/19/16 745.0 4.90 5.60
GOOG 160819C00750000 C 08/19/16 750.0 4.30 4.70
GOOG 160819C00755000 C 08/19/16 755.0 3.60 4.00
GOOG 160819C00760000 C 08/19/16 760.0 3.00 3.40
GOOG 160819C00765000 C 08/19/16 765.0 2.50 2.90
GOOG 160819C00770000 C 08/19/16 770.0 2.10 2.45
GOOG 160819C00775000 C 08/19/16 775.0 1.80 2.05
GOOG 160819C00780000 C 08/19/16 780.0 1.45 1.70
GOOG 160819C00785000 C 08/19/16 785.0 1.15 1.40
GOOG 160819C00790000 C 08/19/16 790.0 0.95 1.20
GOOG 160819C00795000 C 08/19/16 795.0 0.75 1.00
GOOG 160819C00800000 C 08/19/16 800.0 0.65 0.85
GOOG 160819C00805000 C 08/19/16 805.0 0.45 0.70
GOOG 160819C00810000 C 08/19/16 810.0 0.35 0.60
GOOG 160819C00815000 C 08/19/16 815.0 0.25 0.50
GOOG 160819C00820000 C 08/19/16 820.0 0.20 0.40
GOOG 160819C00825000 C 08/19/16 825.0 0.10 0.35
GOOG 160819C00830000 C 08/19/16 830.0 0.00 0.50
GOOG 160819C00835000 C 08/19/16 835.0 0.00 0.50
GOOG 160819C00840000 C 08/19/16 840.0 0.00 0.50
GOOG 160819C00845000 C 08/19/16 845.0 0.00 0.55
GOOG 160819C00850000 C 08/19/16 850.0 0.00 0.50
GOOG 160819C00855000 C 08/19/16 855.0 0.00 0.50
GOOG 160819C00860000 C 08/19/16 860.0 0.00 0.35
GOOG 160819P00525000 P 08/19/16 525.0 0.80 0.95
GOOG 160819P00530000 P 08/19/16 530.0 0.85 1.10
GOOG 160819P00535000 P 08/19/16 535.0 0.95 1.20
GOOG 160819P00540000 P 08/19/16 540.0 1.10 1.30
GOOG 160819P00545000 P 08/19/16 545.0 1.25 1.50
GOOG 160819P00550000 P 08/19/16 550.0 1.40 1.60
GOOG 160819P00555000 P 08/19/16 555.0 1.60 1.90
GOOG 160819P00560000 P 08/19/16 560.0 1.80 2.10
GOOG 160819P00565000 P 08/19/16 565.0 1.90 2.55
GOOG 160819P00570000 P 08/19/16 570.0 2.30 2.65
GOOG 160819P00575000 P 08/19/16 575.0 2.60 3.00
GOOG 160819P00580000 P 08/19/16 580.0 3.00 3.50
GOOG 160819P00585000 P 08/19/16 585.0 3.30 3.70
GOOG 160819P00590000 P 08/19/16 590.0 3.70 4.10
GOOG 160819P00595000 P 08/19/16 595.0 4.20 4.60
GOOG 160819P00600000 P 08/19/16 600.0 4.80 5.10
GOOG 160819P00605000 P 08/19/16 605.0 5.40 5.70
GOOG 160819P00610000 P 08/19/16 610.0 6.10 6.60
GOOG 160819P00615000 P 08/19/16 615.0 6.80 7.30
GOOG 160819P00620000 P 08/19/16 620.0 7.70 8.10
GOOG 160819P00625000 P 08/19/16 625.0 8.50 9.10
GOOG 160819P00630000 P 08/19/16 630.0 9.50 10.20
GOOG 160819P00635000 P 08/19/16 635.0 10.70 11.30
GOOG 160819P00640000 P 08/19/16 640.0 11.90 12.50
GOOG 160819P00645000 P 08/19/16 645.0 13.30 14.10
GOOG 160819P00650000 P 08/19/16 650.0 14.80 15.40
GOOG 160819P00655000 P 08/19/16 655.0 16.30 17.00
GOOG 160819P00660000 P 08/19/16 660.0 18.10 18.80
GOOG 160819P00665000 P 08/19/16 665.0 19.80 20.60
GOOG 160819P00670000 P 08/19/16 670.0 21.90 22.60
GOOG 160819P00675000 P 08/19/16 675.0 23.90 24.80
GOOG 160819P00680000 P 08/19/16 680.0 26.20 27.00
GOOG 160819P00685000 P 08/19/16 685.0 28.70 29.50
GOOG 160819P00690000 P 08/19/16 690.0 31.30 32.80
GOOG 160819P00695000 P 08/19/16 695.0 33.80 36.30
GOOG 160819P00700000 P 08/19/16 700.0 36.90 39.10
GOOG 160819P00705000 P 08/19/16 705.0 39.80 42.20
GOOG 160819P00710000 P 08/19/16 710.0 43.00 45.30
GOOG 160819P00715000 P 08/19/16 715.0 46.30 48.30
GOOG 160819P00720000 P 08/19/16 720.0 49.70 52.20
GOOG 160819P00725000 P 08/19/16 725.0 53.40 55.70
GOOG 160819P00730000 P 08/19/16 730.0 57.00 59.50
GOOG 160819P00735000 P 08/19/16 735.0 60.90 62.80
GOOG 160819P00740000 P 08/19/16 740.0 64.90 67.40
GOOG 160819P00745000 P 08/19/16 745.0 69.00 71.50
GOOG 160819P00750000 P 08/19/16 750.0 73.10 75.70
GOOG 160819P00755000 P 08/19/16 755.0 77.40 80.00
GOOG 160819P00760000 P 08/19/16 760.0 81.90 84.40
GOOG 160819P00765000 P 08/19/16 765.0 85.30 88.90
GOOG 160819P00770000 P 08/19/16 770.0 89.90 93.70
GOOG 160819P00775000 P 08/19/16 775.0 94.60 98.20
GOOG 160819P00780000 P 08/19/16 780.0 99.30 103.00
GOOG 160819P00785000 P 08/19/16 785.0 103.80 107.90
GOOG 160819P00790000 P 08/19/16 790.0 108.60 112.70
GOOG 160819P00795000 P 08/19/16 795.0 113.60 117.50
GOOG 160819P00800000 P 08/19/16 800.0 118.60 122.40
GOOG 160819P00805000 P 08/19/16 805.0 123.50 127.30
GOOG 160819P00810000 P 08/19/16 810.0 128.30 132.20
GOOG 160819P00815000 P 08/19/16 815.0 133.30 137.20
GOOG 160819P00820000 P 08/19/16 820.0 138.20 142.20
GOOG 160819P00825000 P 08/19/16 825.0 143.10 147.20
GOOG 160819P00830000 P 08/19/16 830.0 148.20 152.20
GOOG 160819P00835000 P 08/19/16 835.0 153.10 157.20
GOOG 160819P00840000 P 08/19/16 840.0 158.20 162.20
GOOG 160819P00845000 P 08/19/16 845.0 163.20 167.20
GOOG 160819P00850000 P 08/19/16 850.0 168.10 172.10
GOOG 160819P00855000 P 08/19/16 855.0 173.20 177.20
GOOG 160819P00860000 P 08/19/16 860.0 178.10 182.10
GOOG 160916C00390000 C 09/16/16 390.0 288.90 292.60
GOOG 160916C00400000 C 09/16/16 400.0 279.00 282.60
GOOG 160916C00410000 C 09/16/16 410.0 269.00 272.80
GOOG 160916C00420000 C 09/16/16 420.0 259.00 262.70
GOOG 160916C00430000 C 09/16/16 430.0 249.10 252.90
GOOG 160916C00440000 C 09/16/16 440.0 239.10 242.90
GOOG 160916C00450000 C 09/16/16 450.0 229.20 233.00
GOOG 160916C00455000 C 09/16/16 455.0 224.30 227.80
GOOG 160916C00460000 C 09/16/16 460.0 219.30 223.10
GOOG 160916C00465000 C 09/16/16 465.0 214.40 217.90
GOOG 160916C00470000 C 09/16/16 470.0 209.50 213.20
GOOG 160916C00475000 C 09/16/16 475.0 204.50 208.20
GOOG 160916C00480000 C 09/16/16 480.0 199.60 203.20
GOOG 160916C00485000 C 09/16/16 485.0 194.70 198.10
GOOG 160916C00490000 C 09/16/16 490.0 189.80 193.10
GOOG 160916C00495000 C 09/16/16 495.0 184.70 188.40
GOOG 160916C00500000 C 09/16/16 500.0 179.90 183.50
GOOG 160916C00505000 C 09/16/16 505.0 175.00 178.50
GOOG 160916C00510000 C 09/16/16 510.0 170.30 173.50
GOOG 160916C00515000 C 09/16/16 515.0 165.30 168.80
GOOG 160916C00520000 C 09/16/16 520.0 160.50 163.70
GOOG 160916C00525000 C 09/16/16 525.0 155.60 159.00
GOOG 160916C00530000 C 09/16/16 530.0 150.80 154.10
GOOG 160916C00535000 C 09/16/16 535.0 146.00 149.40
GOOG 160916C00540000 C 09/16/16 540.0 141.10 144.60
GOOG 160916C00545000 C 09/16/16 545.0 136.50 139.70
GOOG 160916C00550000 C 09/16/16 550.0 131.60 134.70
GOOG 160916C00555000 C 09/16/16 555.0 126.90 130.50
GOOG 160916C00560000 C 09/16/16 560.0 122.20 125.80
GOOG 160916C00565000 C 09/16/16 565.0 117.70 120.50
GOOG 160916C00570000 C 09/16/16 570.0 113.10 116.00
GOOG 160916C00575000 C 09/16/16 575.0 108.50 111.30
GOOG 160916C00580000 C 09/16/16 580.0 104.00 107.00
GOOG 160916C00585000 C 09/16/16 585.0 99.50 102.10
GOOG 160916C00590000 C 09/16/16 590.0 95.20 97.70
GOOG 160916C00595000 C 09/16/16 595.0 90.80 93.50
GOOG 160916C00600000 C 09/16/16 600.0 86.40 89.20
GOOG 160916C00605000 C 09/16/16 605.0 82.30 85.40
GOOG 160916C00610000 C 09/16/16 610.0 78.10 80.80
GOOG 160916C00615000 C 09/16/16 615.0 74.10 76.70
GOOG 160916C00620000 C 09/16/16 620.0 70.10 73.00
GOOG 160916C00625000 C 09/16/16 625.0 66.30 68.80
GOOG 160916C00630000 C 09/16/16 630.0 62.50 65.00
GOOG 160916C00635000 C 09/16/16 635.0 58.80 61.30
GOOG 160916C00640000 C 09/16/16 640.0 55.20 57.60
GOOG 160916C00645000 C 09/16/16 645.0 51.50 54.10
GOOG 160916C00650000 C 09/16/16 650.0 48.00 50.70
GOOG 160916C00655000 C 09/16/16 655.0 44.70 47.40
GOOG 160916C00660000 C 09/16/16 660.0 41.80 44.20
GOOG 160916C00665000 C 09/16/16 665.0 38.60 41.10
GOOG 160916C00670000 C 09/16/16 670.0 36.80 38.00
GOOG 160916C00675000 C 09/16/16 675.0 34.10 35.00
GOOG 160916C00680000 C 09/16/16 680.0 31.30 32.40
GOOG 160916C00685000 C 09/16/16 685.0 28.80 29.80
GOOG 160916C00690000 C 09/16/16 690.0 26.20 27.30
GOOG 160916C00695000 C 09/16/16 695.0 24.00 25.00
GOOG 160916C00700000 C 09/16/16 700.0 21.90 22.70
GOOG 160916C00705000 C 09/16/16 705.0 19.70 20.60
GOOG 160916C00710000 C 09/16/16 710.0 17.70 18.70
GOOG 160916C00715000 C 09/16/16 715.0 15.90 16.90
GOOG 160916C00720000 C 09/16/16 720.0 14.30 15.20
GOOG 160916C00725000 C 09/16/16 725.0 12.60 13.60
GOOG 160916C00730000 C 09/16/16 730.0 11.30 12.10
GOOG 160916C00735000 C 09/16/16 735.0 10.10 10.80
GOOG 160916C00740000 C 09/16/16 740.0 8.80 9.50
GOOG 160916C00745000 C 09/16/16 745.0 7.70 8.40
GOOG 160916C00750000 C 09/16/16 750.0 6.70 7.40
GOOG 160916C00755000 C 09/16/16 755.0 5.70 6.50
GOOG 160916C00760000 C 09/16/16 760.0 4.90 5.70
GOOG 160916C00765000 C 09/16/16 765.0 4.30 5.00
GOOG 160916C00770000 C 09/16/16 770.0 3.60 4.30
GOOG 160916C00775000 C 09/16/16 775.0 3.10 3.70
GOOG 160916C00780000 C 09/16/16 780.0 2.70 3.20
GOOG 160916C00785000 C 09/16/16 785.0 2.30 2.75
GOOG 160916C00790000 C 09/16/16 790.0 1.90 2.35
GOOG 160916C00795000 C 09/16/16 795.0 1.60 2.00
GOOG 160916C00800000 C 09/16/16 800.0 1.25 1.75
GOOG 160916C00805000 C 09/16/16 805.0 1.10 1.45
GOOG 160916C00810000 C 09/16/16 810.0 0.80 1.25
GOOG 160916C00815000 C 09/16/16 815.0 0.55 1.10
GOOG 160916C00820000 C 09/16/16 820.0 0.50 0.90
GOOG 160916C00825000 C 09/16/16 825.0 0.40 0.80
GOOG 160916C00830000 C 09/16/16 830.0 0.35 0.70
GOOG 160916C00835000 C 09/16/16 835.0 0.35 0.60
GOOG 160916C00840000 C 09/16/16 840.0 0.20 0.50
GOOG 160916C00845000 C 09/16/16 845.0 0.20 0.45
GOOG 160916C00850000 C 09/16/16 850.0 0.15 0.40
GOOG 160916C00855000 C 09/16/16 855.0 0.00 0.35
GOOG 160916C00860000 C 09/16/16 860.0 0.00 0.30
GOOG 160916C00880000 C 09/16/16 880.0 0.00 0.50
GOOG 160916C00900000 C 09/16/16 900.0 0.10 0.50
GOOG 160916C00920000 C 09/16/16 920.0 0.00 0.55
GOOG 160916C00940000 C 09/16/16 940.0 0.00 0.50
GOOG 160916C00960000 C 09/16/16 960.0 0.00 0.50
GOOG 160916C00980000 C 09/16/16 980.0 0.00 0.50
GOOG 160916C01000000 C 09/16/16 1,000.0 0.00 0.55
GOOG 160916C01020000 C 09/16/16 1,020.0 0.00 0.50
GOOG 160916C01040000 C 09/16/16 1,040.0 0.00 0.50
GOOG 160916P00390000 P 09/16/16 390.0 0.00 0.50
GOOG 160916P00400000 P 09/16/16 400.0 0.00 0.55
GOOG 160916P00410000 P 09/16/16 410.0 0.00 0.55
GOOG 160916P00420000 P 09/16/16 420.0 0.00 1.00
GOOG 160916P00430000 P 09/16/16 430.0 0.00 1.25
GOOG 160916P00440000 P 09/16/16 440.0 0.15 0.80
GOOG 160916P00450000 P 09/16/16 450.0 0.25 0.75
GOOG 160916P00455000 P 09/16/16 455.0 0.30 0.80
GOOG 160916P00460000 P 09/16/16 460.0 0.15 0.95
GOOG 160916P00465000 P 09/16/16 465.0 0.40 0.90
GOOG 160916P00470000 P 09/16/16 470.0 0.50 0.95
GOOG 160916P00475000 P 09/16/16 475.0 0.55 1.00
GOOG 160916P00480000 P 09/16/16 480.0 0.60 1.05
GOOG 160916P00485000 P 09/16/16 485.0 0.70 1.10
GOOG 160916P00490000 P 09/16/16 490.0 0.75 1.20
GOOG 160916P00495000 P 09/16/16 495.0 0.85 1.25
GOOG 160916P00500000 P 09/16/16 500.0 0.90 1.35
GOOG 160916P00505000 P 09/16/16 505.0 1.05 1.40
GOOG 160916P00510000 P 09/16/16 510.0 1.15 1.45
GOOG 160916P00515000 P 09/16/16 515.0 1.25 1.60
GOOG 160916P00520000 P 09/16/16 520.0 1.40 1.70
GOOG 160916P00525000 P 09/16/16 525.0 1.55 1.85
GOOG 160916P00530000 P 09/16/16 530.0 1.70 2.05
GOOG 160916P00535000 P 09/16/16 535.0 1.90 2.20
GOOG 160916P00540000 P 09/16/16 540.0 2.10 2.45
GOOG 160916P00545000 P 09/16/16 545.0 2.25 2.65
GOOG 160916P00550000 P 09/16/16 550.0 2.50 3.20
GOOG 160916P00555000 P 09/16/16 555.0 2.85 3.30
GOOG 160916P00560000 P 09/16/16 560.0 3.20 3.40
GOOG 160916P00565000 P 09/16/16 565.0 3.70 3.90
GOOG 160916P00570000 P 09/16/16 570.0 3.90 4.40
GOOG 160916P00575000 P 09/16/16 575.0 4.40 4.80
GOOG 160916P00580000 P 09/16/16 580.0 4.80 5.30
GOOG 160916P00585000 P 09/16/16 585.0 5.40 5.80
GOOG 160916P00590000 P 09/16/16 590.0 5.90 6.50
GOOG 160916P00595000 P 09/16/16 595.0 6.60 7.20
GOOG 160916P00600000 P 09/16/16 600.0 7.30 7.80
GOOG 160916P00605000 P 09/16/16 605.0 8.00 8.70
GOOG 160916P00610000 P 09/16/16 610.0 8.70 9.50
GOOG 160916P00615000 P 09/16/16 615.0 9.70 10.50
GOOG 160916P00620000 P 09/16/16 620.0 10.70 11.60
GOOG 160916P00625000 P 09/16/16 625.0 11.80 12.70
GOOG 160916P00630000 P 09/16/16 630.0 13.00 13.90
GOOG 160916P00635000 P 09/16/16 635.0 14.30 15.40
GOOG 160916P00640000 P 09/16/16 640.0 15.70 16.70
GOOG 160916P00645000 P 09/16/16 645.0 17.10 18.30
GOOG 160916P00650000 P 09/16/16 650.0 18.70 19.70
GOOG 160916P00655000 P 09/16/16 655.0 20.30 21.40
GOOG 160916P00660000 P 09/16/16 660.0 22.20 23.10
GOOG 160916P00665000 P 09/16/16 665.0 24.10 25.10
GOOG 160916P00670000 P 09/16/16 670.0 26.30 27.30
GOOG 160916P00675000 P 09/16/16 675.0 28.20 29.40
GOOG 160916P00680000 P 09/16/16 680.0 30.70 31.90
GOOG 160916P00685000 P 09/16/16 685.0 33.00 34.00
GOOG 160916P00690000 P 09/16/16 690.0 35.50 37.70
GOOG 160916P00695000 P 09/16/16 695.0 38.10 40.50
GOOG 160916P00700000 P 09/16/16 700.0 41.00 43.30
GOOG 160916P00705000 P 09/16/16 705.0 43.60 46.20
GOOG 160916P00710000 P 09/16/16 710.0 46.80 49.30
GOOG 160916P00715000 P 09/16/16 715.0 50.10 52.70
GOOG 160916P00720000 P 09/16/16 720.0 53.10 55.80
GOOG 160916P00725000 P 09/16/16 725.0 56.80 59.20
GOOG 160916P00730000 P 09/16/16 730.0 60.30 62.80
GOOG 160916P00735000 P 09/16/16 735.0 63.90 66.40
GOOG 160916P00740000 P 09/16/16 740.0 67.80 70.20
GOOG 160916P00745000 P 09/16/16 745.0 71.50 74.10
GOOG 160916P00750000 P 09/16/16 750.0 75.60 78.20
GOOG 160916P00755000 P 09/16/16 755.0 79.80 82.30
GOOG 160916P00760000 P 09/16/16 760.0 83.90 86.50
GOOG 160916P00765000 P 09/16/16 765.0 88.30 90.70
GOOG 160916P00770000 P 09/16/16 770.0 92.40 95.10
GOOG 160916P00775000 P 09/16/16 775.0 96.90 99.50
GOOG 160916P00780000 P 09/16/16 780.0 100.60 104.30
GOOG 160916P00785000 P 09/16/16 785.0 105.10 108.60
GOOG 160916P00790000 P 09/16/16 790.0 109.90 113.30
GOOG 160916P00795000 P 09/16/16 795.0 114.50 118.00
GOOG 160916P00800000 P 09/16/16 800.0 119.10 122.90
GOOG 160916P00805000 P 09/16/16 805.0 124.30 127.80
GOOG 160916P00810000 P 09/16/16 810.0 129.10 132.60
GOOG 160916P00815000 P 09/16/16 815.0 133.70 137.50
GOOG 160916P00820000 P 09/16/16 820.0 138.80 142.30
GOOG 160916P00825000 P 09/16/16 825.0 143.40 147.20
GOOG 160916P00830000 P 09/16/16 830.0 148.20 152.30
GOOG 160916P00835000 P 09/16/16 835.0 153.60 157.20
GOOG 160916P00840000 P 09/16/16 840.0 158.30 162.10
GOOG 160916P00845000 P 09/16/16 845.0 163.40 167.20
GOOG 160916P00850000 P 09/16/16 850.0 168.20 172.20
GOOG 160916P00855000 P 09/16/16 855.0 173.40 177.10
GOOG 160916P00860000 P 09/16/16 860.0 178.20 182.10
GOOG 160916P00880000 P 09/16/16 880.0 198.20 202.10
GOOG 160916P00900000 P 09/16/16 900.0 218.20 222.10
GOOG 160916P00920000 P 09/16/16 920.0 238.20 242.10
GOOG 160916P00940000 P 09/16/16 940.0 258.20 262.10
GOOG 160916P00960000 P 09/16/16 960.0 278.20 282.10
GOOG 160916P00980000 P 09/16/16 980.0 298.20 302.30
GOOG 160916P01000000 P 09/16/16 1,000.0 318.20 322.10
GOOG 160916P01020000 P 09/16/16 1,020.0 338.20 342.20
GOOG 160916P01040000 P 09/16/16 1,040.0 358.20 362.10
GOOG 161216C00440000 C 12/16/16 440.0 240.90 244.50
GOOG 161216C00450000 C 12/16/16 450.0 231.20 234.90
GOOG 161216C00460000 C 12/16/16 460.0 221.50 225.30
GOOG 161216C00470000 C 12/16/16 470.0 212.00 215.80
GOOG 161216C00480000 C 12/16/16 480.0 202.60 206.30
GOOG 161216C00490000 C 12/16/16 490.0 193.20 197.00
GOOG 161216C00500000 C 12/16/16 500.0 183.90 187.70
GOOG 161216C00520000 C 12/16/16 520.0 165.50 169.30
GOOG 161216C00540000 C 12/16/16 540.0 147.80 151.10
GOOG 161216C00560000 C 12/16/16 560.0 130.50 133.10
GOOG 161216C00580000 C 12/16/16 580.0 113.90 116.70
GOOG 161216C00600000 C 12/16/16 600.0 98.30 100.80
GOOG 161216C00620000 C 12/16/16 620.0 83.40 86.80
GOOG 161216C00640000 C 12/16/16 640.0 69.70 72.10
GOOG 161216C00650000 C 12/16/16 650.0 63.30 66.00
GOOG 161216C00655000 C 12/16/16 655.0 60.20 62.90
GOOG 161216C00660000 C 12/16/16 660.0 57.20 59.90
GOOG 161216C00665000 C 12/16/16 665.0 54.40 56.70
GOOG 161216C00670000 C 12/16/16 670.0 51.40 53.90
GOOG 161216C00675000 C 12/16/16 675.0 48.40 51.30
GOOG 161216C00680000 C 12/16/16 680.0 46.10 49.30
GOOG 161216C00685000 C 12/16/16 685.0 43.50 46.20
GOOG 161216C00690000 C 12/16/16 690.0 40.90 44.20
GOOG 161216C00695000 C 12/16/16 695.0 38.50 41.80
GOOG 161216C00700000 C 12/16/16 700.0 36.40 39.60
GOOG 161216C00705000 C 12/16/16 705.0 33.50 37.20
GOOG 161216C00710000 C 12/16/16 710.0 31.80 34.70
GOOG 161216C00715000 C 12/16/16 715.0 29.70 33.10
GOOG 161216C00720000 C 12/16/16 720.0 27.70 31.10
GOOG 161216C00725000 C 12/16/16 725.0 25.70 29.10
GOOG 161216C00730000 C 12/16/16 730.0 23.60 26.30
GOOG 161216C00735000 C 12/16/16 735.0 21.70 24.60
GOOG 161216C00740000 C 12/16/16 740.0 20.20 23.10
GOOG 161216C00745000 C 12/16/16 745.0 18.60 21.20
GOOG 161216C00750000 C 12/16/16 750.0 17.10 20.70
GOOG 161216C00755000 C 12/16/16 755.0 16.00 18.30
GOOG 161216C00760000 C 12/16/16 760.0 14.60 17.00
GOOG 161216C00765000 C 12/16/16 765.0 13.40 15.70
GOOG 161216C00770000 C 12/16/16 770.0 12.10 15.40
GOOG 161216C00775000 C 12/16/16 775.0 10.70 13.60
GOOG 161216C00780000 C 12/16/16 780.0 9.90 12.30
GOOG 161216C00785000 C 12/16/16 785.0 8.50 11.40
GOOG 161216C00790000 C 12/16/16 790.0 7.60 10.50
GOOG 161216C00795000 C 12/16/16 795.0 7.00 9.60
GOOG 161216C00800000 C 12/16/16 800.0 6.20 8.80
GOOG 161216C00805000 C 12/16/16 805.0 5.50 8.10
GOOG 161216C00810000 C 12/16/16 810.0 4.90 7.40
GOOG 161216C00815000 C 12/16/16 815.0 4.30 6.80
GOOG 161216C00820000 C 12/16/16 820.0 4.80 6.20
GOOG 161216C00825000 C 12/16/16 825.0 3.30 5.60
GOOG 161216C00830000 C 12/16/16 830.0 2.30 5.20
GOOG 161216C00835000 C 12/16/16 835.0 2.75 4.60
GOOG 161216C00840000 C 12/16/16 840.0 2.90 4.00
GOOG 161216C00845000 C 12/16/16 845.0 2.80 3.60
GOOG 161216C00850000 C 12/16/16 850.0 2.40 3.20
GOOG 161216C00855000 C 12/16/16 855.0 2.05 2.90
GOOG 161216C00860000 C 12/16/16 860.0 1.70 2.70
GOOG 161216C00880000 C 12/16/16 880.0 1.20 1.70
GOOG 161216C00900000 C 12/16/16 900.0 0.25 1.10
GOOG 161216C00920000 C 12/16/16 920.0 0.00 0.75
GOOG 161216C00940000 C 12/16/16 940.0 0.00 0.50
GOOG 161216C00960000 C 12/16/16 960.0 0.00 2.00
GOOG 161216C00980000 C 12/16/16 980.0 0.00 4.70
GOOG 161216C01000000 C 12/16/16 1,000.0 0.00 0.45
GOOG 161216C01020000 C 12/16/16 1,020.0 0.00 1.85
GOOG 161216P00440000 P 12/16/16 440.0 1.40 2.50
GOOG 161216P00450000 P 12/16/16 450.0 2.00 2.75
GOOG 161216P00460000 P 12/16/16 460.0 2.10 3.20
GOOG 161216P00470000 P 12/16/16 470.0 2.50 3.50
GOOG 161216P00480000 P 12/16/16 480.0 2.90 4.00
GOOG 161216P00490000 P 12/16/16 490.0 3.60 4.60
GOOG 161216P00500000 P 12/16/16 500.0 4.30 5.30
GOOG 161216P00520000 P 12/16/16 520.0 6.00 6.90
GOOG 161216P00540000 P 12/16/16 540.0 8.10 9.00
GOOG 161216P00560000 P 12/16/16 560.0 10.50 13.30
GOOG 161216P00580000 P 12/16/16 580.0 13.80 16.20
GOOG 161216P00600000 P 12/16/16 600.0 17.00 20.60
GOOG 161216P00620000 P 12/16/16 620.0 23.20 25.50
GOOG 161216P00640000 P 12/16/16 640.0 28.40 32.10
GOOG 161216P00650000 P 12/16/16 650.0 32.80 35.90
GOOG 161216P00655000 P 12/16/16 655.0 34.90 37.40
GOOG 161216P00660000 P 12/16/16 660.0 35.80 39.40
GOOG 161216P00665000 P 12/16/16 665.0 38.00 41.40
GOOG 161216P00670000 P 12/16/16 670.0 40.00 43.80
GOOG 161216P00675000 P 12/16/16 675.0 42.30 46.10
GOOG 161216P00680000 P 12/16/16 680.0 44.50 48.10
GOOG 161216P00685000 P 12/16/16 685.0 46.90 50.60
GOOG 161216P00690000 P 12/16/16 690.0 49.30 53.10
GOOG 161216P00695000 P 12/16/16 695.0 53.00 55.80
GOOG 161216P00700000 P 12/16/16 700.0 54.50 58.50
GOOG 161216P00705000 P 12/16/16 705.0 58.20 61.00
GOOG 161216P00710000 P 12/16/16 710.0 60.20 64.10
GOOG 161216P00715000 P 12/16/16 715.0 63.10 66.80
GOOG 161216P00720000 P 12/16/16 720.0 67.00 69.70
GOOG 161216P00725000 P 12/16/16 725.0 69.00 72.80
GOOG 161216P00730000 P 12/16/16 730.0 72.10 75.80
GOOG 161216P00735000 P 12/16/16 735.0 75.50 79.30
GOOG 161216P00740000 P 12/16/16 740.0 78.80 82.50
GOOG 161216P00745000 P 12/16/16 745.0 82.30 85.90
GOOG 161216P00750000 P 12/16/16 750.0 87.20 89.40
GOOG 161216P00755000 P 12/16/16 755.0 90.60 92.90
GOOG 161216P00760000 P 12/16/16 760.0 93.00 96.70
GOOG 161216P00765000 P 12/16/16 765.0 96.70 100.30
GOOG 161216P00770000 P 12/16/16 770.0 100.50 104.20
GOOG 161216P00775000 P 12/16/16 775.0 104.30 108.00
GOOG 161216P00780000 P 12/16/16 780.0 108.40 112.00
GOOG 161216P00785000 P 12/16/16 785.0 113.00 116.00
GOOG 161216P00790000 P 12/16/16 790.0 116.50 120.10
GOOG 161216P00795000 P 12/16/16 795.0 121.30 124.20
GOOG 161216P00800000 P 12/16/16 800.0 125.40 128.40
GOOG 161216P00805000 P 12/16/16 805.0 129.80 132.70
GOOG 161216P00810000 P 12/16/16 810.0 134.30 137.00
GOOG 161216P00815000 P 12/16/16 815.0 138.20 141.40
GOOG 161216P00820000 P 12/16/16 820.0 142.70 145.80
GOOG 161216P00825000 P 12/16/16 825.0 147.50 150.30
GOOG 161216P00830000 P 12/16/16 830.0 151.70 154.90
GOOG 161216P00835000 P 12/16/16 835.0 155.70 159.50
GOOG 161216P00840000 P 12/16/16 840.0 160.30 164.10
GOOG 161216P00845000 P 12/16/16 845.0 164.80 168.80
GOOG 161216P00850000 P 12/16/16 850.0 169.50 173.50
GOOG 161216P00855000 P 12/16/16 855.0 174.40 178.30
GOOG 161216P00860000 P 12/16/16 860.0 178.90 183.10
GOOG 161216P00880000 P 12/16/16 880.0 198.20 202.50
GOOG 161216P00900000 P 12/16/16 900.0 218.00 222.30
GOOG 161216P00920000 P 12/16/16 920.0 237.80 242.30
GOOG 161216P00940000 P 12/16/16 940.0 258.10 262.30
GOOG 161216P00960000 P 12/16/16 960.0 277.90 282.40
GOOG 161216P00980000 P 12/16/16 980.0 297.70 302.30
GOOG 161216P01000000 P 12/16/16 1,000.0 317.70 322.30
GOOG 161216P01020000 P 12/16/16 1,020.0 337.80 342.40
GOOG 170120C00290000 C 01/20/17 290.0 388.70 392.40
GOOG 170120C00300000 C 01/20/17 300.0 378.70 382.50
GOOG 170120C00310000 C 01/20/17 310.0 368.90 372.60
GOOG 170120C00320000 C 01/20/17 320.0 359.00 362.70
GOOG 170120C00330000 C 01/20/17 330.0 349.00 352.80
GOOG 170120C00340000 C 01/20/17 340.0 339.30 342.90
GOOG 170120C00350000 C 01/20/17 350.0 329.40 333.10
GOOG 170120C00360000 C 01/20/17 360.0 319.60 323.20
GOOG 170120C00370000 C 01/20/17 370.0 309.90 313.40
GOOG 170120C00380000 C 01/20/17 380.0 300.00 303.60
GOOG 170120C00390000 C 01/20/17 390.0 290.20 293.80
GOOG 170120C00400000 C 01/20/17 400.0 280.50 284.10
GOOG 170120C00410000 C 01/20/17 410.0 270.80 274.40
GOOG 170120C00420000 C 01/20/17 420.0 261.10 264.80
GOOG 170120C00430000 C 01/20/17 430.0 251.50 255.10
GOOG 170120C00440000 C 01/20/17 440.0 241.80 245.60
GOOG 170120C00450000 C 01/20/17 450.0 232.20 236.00
GOOG 170120C00460000 C 01/20/17 460.0 223.00 226.60
GOOG 170120C00470000 C 01/20/17 470.0 213.60 217.20
GOOG 170120C00480000 C 01/20/17 480.0 204.30 207.90
GOOG 170120C00490000 C 01/20/17 490.0 194.90 198.60
GOOG 170120C00500000 C 01/20/17 500.0 185.70 189.40
GOOG 170120C00505000 C 01/20/17 505.0 181.20 184.90
GOOG 170120C00510000 C 01/20/17 510.0 176.70 180.50
GOOG 170120C00515000 C 01/20/17 515.0 172.30 175.90
GOOG 170120C00520000 C 01/20/17 520.0 167.80 170.40
GOOG 170120C00525000 C 01/20/17 525.0 163.40 166.20
GOOG 170120C00530000 C 01/20/17 530.0 159.00 161.80
GOOG 170120C00535000 C 01/20/17 535.0 154.90 157.40
GOOG 170120C00540000 C 01/20/17 540.0 150.60 154.10
GOOG 170120C00545000 C 01/20/17 545.0 146.20 148.60
GOOG 170120C00550000 C 01/20/17 550.0 141.90 144.40
GOOG 170120C00555000 C 01/20/17 555.0 137.70 140.10
GOOG 170120C00560000 C 01/20/17 560.0 133.50 136.10
GOOG 170120C00565000 C 01/20/17 565.0 129.40 132.10
GOOG 170120C00570000 C 01/20/17 570.0 125.40 127.90
GOOG 170120C00575000 C 01/20/17 575.0 121.40 124.20
GOOG 170120C00580000 C 01/20/17 580.0 117.50 120.40
GOOG 170120C00585000 C 01/20/17 585.0 113.60 116.00
GOOG 170120C00590000 C 01/20/17 590.0 109.60 112.40
GOOG 170120C00595000 C 01/20/17 595.0 105.90 109.40
GOOG 170120C00600000 C 01/20/17 600.0 102.10 104.70
GOOG 170120C00605000 C 01/20/17 605.0 98.30 101.20
GOOG 170120C00610000 C 01/20/17 610.0 94.70 97.80
GOOG 170120C00615000 C 01/20/17 615.0 91.10 93.60
GOOG 170120C00620000 C 01/20/17 620.0 87.70 90.10
GOOG 170120C00625000 C 01/20/17 625.0 84.20 86.90
GOOG 170120C00630000 C 01/20/17 630.0 80.90 83.50
GOOG 170120C00635000 C 01/20/17 635.0 77.60 80.40
GOOG 170120C00640000 C 01/20/17 640.0 74.40 77.10
GOOG 170120C00645000 C 01/20/17 645.0 71.20 73.90
GOOG 170120C00650000 C 01/20/17 650.0 68.10 70.80
GOOG 170120C00655000 C 01/20/17 655.0 64.90 67.50
GOOG 170120C00660000 C 01/20/17 660.0 62.10 64.70
GOOG 170120C00665000 C 01/20/17 665.0 59.30 61.50
GOOG 170120C00670000 C 01/20/17 670.0 56.50 59.00
GOOG 170120C00675000 C 01/20/17 675.0 53.70 56.30
GOOG 170120C00680000 C 01/20/17 680.0 51.00 53.60
GOOG 170120C00685000 C 01/20/17 685.0 48.20 50.80
GOOG 170120C00690000 C 01/20/17 690.0 45.70 48.30
GOOG 170120C00695000 C 01/20/17 695.0 43.60 45.80
GOOG 170120C00700000 C 01/20/17 700.0 41.20 43.30
GOOG 170120C00705000 C 01/20/17 705.0 38.90 41.40
GOOG 170120C00710000 C 01/20/17 710.0 36.30 38.80
GOOG 170120C00715000 C 01/20/17 715.0 34.20 36.90
GOOG 170120C00720000 C 01/20/17 720.0 32.20 35.00
GOOG 170120C00725000 C 01/20/17 725.0 30.60 32.80
GOOG 170120C00730000 C 01/20/17 730.0 28.90 31.30
GOOG 170120C00735000 C 01/20/17 735.0 26.90 29.20
GOOG 170120C00740000 C 01/20/17 740.0 24.80 27.20
GOOG 170120C00745000 C 01/20/17 745.0 23.00 25.80
GOOG 170120C00750000 C 01/20/17 750.0 21.50 24.00
GOOG 170120C00755000 C 01/20/17 755.0 19.90 22.70
GOOG 170120C00760000 C 01/20/17 760.0 18.70 21.10
GOOG 170120C00765000 C 01/20/17 765.0 17.40 19.70
GOOG 170120C00770000 C 01/20/17 770.0 16.00 18.30
GOOG 170120C00775000 C 01/20/17 775.0 14.40 17.10
GOOG 170120C00780000 C 01/20/17 780.0 14.40 15.90
GOOG 170120C00785000 C 01/20/17 785.0 12.20 14.60
GOOG 170120C00790000 C 01/20/17 790.0 11.20 13.60
GOOG 170120C00795000 C 01/20/17 795.0 10.20 12.60
GOOG 170120C00800000 C 01/20/17 800.0 9.40 11.60
GOOG 170120C00820000 C 01/20/17 820.0 6.40 8.40
GOOG 170120C00840000 C 01/20/17 840.0 4.10 6.00
GOOG 170120C00860000 C 01/20/17 860.0 3.30 4.30
GOOG 170120C00880000 C 01/20/17 880.0 2.05 3.00
GOOG 170120C00900000 C 01/20/17 900.0 1.05 2.00
GOOG 170120C00920000 C 01/20/17 920.0 0.80 1.40
GOOG 170120C00940000 C 01/20/17 940.0 0.20 0.95
GOOG 170120C00960000 C 01/20/17 960.0 0.10 2.20
GOOG 170120C00980000 C 01/20/17 980.0 0.00 0.50
GOOG 170120C01000000 C 01/20/17 1,000.0 0.00 1.55
GOOG 170120C01020000 C 01/20/17 1,020.0 0.05 0.50
GOOG 170120C01040000 C 01/20/17 1,040.0 0.00 0.50
GOOG 170120C01060000 C 01/20/17 1,060.0 0.00 0.50
GOOG 170120C01080000 C 01/20/17 1,080.0 0.00 1.85
GOOG 170120C01100000 C 01/20/17 1,100.0 0.00 0.50
GOOG 170120C01120000 C 01/20/17 1,120.0 0.00 0.50
GOOG 170120C01140000 C 01/20/17 1,140.0 0.00 0.50
GOOG 170120P00290000 P 01/20/17 290.0 0.00 0.50
GOOG 170120P00300000 P 01/20/17 300.0 0.05 0.60
GOOG 170120P00310000 P 01/20/17 310.0 0.00 0.70
GOOG 170120P00320000 P 01/20/17 320.0 0.00 0.75
GOOG 170120P00330000 P 01/20/17 330.0 0.00 0.85
GOOG 170120P00340000 P 01/20/17 340.0 0.00 1.15
GOOG 170120P00350000 P 01/20/17 350.0 0.30 1.15
GOOG 170120P00360000 P 01/20/17 360.0 0.20 2.60
GOOG 170120P00370000 P 01/20/17 370.0 0.60 1.45
GOOG 170120P00380000 P 01/20/17 380.0 0.75 1.90
GOOG 170120P00390000 P 01/20/17 390.0 0.95 2.05
GOOG 170120P00400000 P 01/20/17 400.0 1.15 2.05
GOOG 170120P00410000 P 01/20/17 410.0 1.50 2.40
GOOG 170120P00420000 P 01/20/17 420.0 1.75 2.80
GOOG 170120P00430000 P 01/20/17 430.0 2.10 3.10
GOOG 170120P00440000 P 01/20/17 440.0 2.45 3.50
GOOG 170120P00450000 P 01/20/17 450.0 2.90 3.90
GOOG 170120P00460000 P 01/20/17 460.0 3.40 4.30
GOOG 170120P00470000 P 01/20/17 470.0 4.00 5.00
GOOG 170120P00480000 P 01/20/17 480.0 4.60 5.50
GOOG 170120P00490000 P 01/20/17 490.0 5.30 6.20
GOOG 170120P00500000 P 01/20/17 500.0 6.00 7.10
GOOG 170120P00505000 P 01/20/17 505.0 5.80 7.50
GOOG 170120P00510000 P 01/20/17 510.0 6.90 8.00
GOOG 170120P00515000 P 01/20/17 515.0 7.40 8.50
GOOG 170120P00520000 P 01/20/17 520.0 7.90 9.00
GOOG 170120P00525000 P 01/20/17 525.0 7.80 9.60
GOOG 170120P00530000 P 01/20/17 530.0 9.00 10.20
GOOG 170120P00535000 P 01/20/17 535.0 9.60 10.80
GOOG 170120P00540000 P 01/20/17 540.0 10.10 11.50
GOOG 170120P00545000 P 01/20/17 545.0 10.90 12.20
GOOG 170120P00550000 P 01/20/17 550.0 11.40 13.20
GOOG 170120P00555000 P 01/20/17 555.0 12.50 15.10
GOOG 170120P00560000 P 01/20/17 560.0 13.00 16.00
GOOG 170120P00565000 P 01/20/17 565.0 14.10 16.90
GOOG 170120P00570000 P 01/20/17 570.0 15.10 17.50
GOOG 170120P00575000 P 01/20/17 575.0 16.00 19.00
GOOG 170120P00580000 P 01/20/17 580.0 17.00 20.10
GOOG 170120P00585000 P 01/20/17 585.0 17.80 21.20
GOOG 170120P00590000 P 01/20/17 590.0 19.20 22.40
GOOG 170120P00595000 P 01/20/17 595.0 20.40 23.00
GOOG 170120P00600000 P 01/20/17 600.0 21.30 24.30
GOOG 170120P00605000 P 01/20/17 605.0 22.30 25.70
GOOG 170120P00610000 P 01/20/17 610.0 24.10 27.10
GOOG 170120P00615000 P 01/20/17 615.0 25.70 28.30
GOOG 170120P00620000 P 01/20/17 620.0 27.20 29.70
GOOG 170120P00625000 P 01/20/17 625.0 28.50 31.20
GOOG 170120P00630000 P 01/20/17 630.0 30.30 32.80
GOOG 170120P00635000 P 01/20/17 635.0 32.00 35.00
GOOG 170120P00640000 P 01/20/17 640.0 33.70 36.50
GOOG 170120P00645000 P 01/20/17 645.0 35.50 38.30
GOOG 170120P00650000 P 01/20/17 650.0 37.40 40.30
GOOG 170120P00655000 P 01/20/17 655.0 39.10 42.30
GOOG 170120P00660000 P 01/20/17 660.0 41.30 44.40
GOOG 170120P00665000 P 01/20/17 665.0 43.30 46.50
GOOG 170120P00670000 P 01/20/17 670.0 45.40 48.60
GOOG 170120P00675000 P 01/20/17 675.0 47.60 50.80
GOOG 170120P00680000 P 01/20/17 680.0 49.90 53.10
GOOG 170120P00685000 P 01/20/17 685.0 52.10 55.50
GOOG 170120P00690000 P 01/20/17 690.0 54.70 57.90
GOOG 170120P00695000 P 01/20/17 695.0 57.20 60.50
GOOG 170120P00700000 P 01/20/17 700.0 59.90 63.20
GOOG 170120P00705000 P 01/20/17 705.0 62.50 65.90
GOOG 170120P00710000 P 01/20/17 710.0 65.30 68.60
GOOG 170120P00715000 P 01/20/17 715.0 68.40 71.50
GOOG 170120P00720000 P 01/20/17 720.0 70.90 74.40
GOOG 170120P00725000 P 01/20/17 725.0 74.40 77.50
GOOG 170120P00730000 P 01/20/17 730.0 77.50 80.50
GOOG 170120P00735000 P 01/20/17 735.0 80.70 83.70
GOOG 170120P00740000 P 01/20/17 740.0 83.90 86.90
GOOG 170120P00745000 P 01/20/17 745.0 87.30 90.20
GOOG 170120P00750000 P 01/20/17 750.0 90.30 93.60
GOOG 170120P00755000 P 01/20/17 755.0 93.40 97.00
GOOG 170120P00760000 P 01/20/17 760.0 97.60 100.60
GOOG 170120P00765000 P 01/20/17 765.0 101.20 104.10
GOOG 170120P00770000 P 01/20/17 770.0 104.90 107.80
GOOG 170120P00775000 P 01/20/17 775.0 108.70 111.60
GOOG 170120P00780000 P 01/20/17 780.0 112.40 115.30
GOOG 170120P00785000 P 01/20/17 785.0 115.90 119.30
GOOG 170120P00790000 P 01/20/17 790.0 120.40 123.30
GOOG 170120P00795000 P 01/20/17 795.0 123.30 127.10
GOOG 170120P00800000 P 01/20/17 800.0 128.50 131.10
GOOG 170120P00820000 P 01/20/17 820.0 145.10 148.10
GOOG 170120P00840000 P 01/20/17 840.0 162.70 165.70
GOOG 170120P00860000 P 01/20/17 860.0 180.30 184.30
GOOG 170120P00880000 P 01/20/17 880.0 199.20 203.20
GOOG 170120P00900000 P 01/20/17 900.0 218.40 222.50
GOOG 170120P00920000 P 01/20/17 920.0 237.90 242.30
GOOG 170120P00940000 P 01/20/17 940.0 257.80 262.30
GOOG 170120P00960000 P 01/20/17 960.0 277.70 282.30
GOOG 170120P00980000 P 01/20/17 980.0 297.70 302.30
GOOG 170120P01000000 P 01/20/17 1,000.0 317.70 322.30
GOOG 170120P01020000 P 01/20/17 1,020.0 337.70 342.30
GOOG 170120P01040000 P 01/20/17 1,040.0 357.70 362.30
GOOG 170120P01060000 P 01/20/17 1,060.0 377.70 382.30
GOOG 170120P01080000 P 01/20/17 1,080.0 397.70 402.30
GOOG 170120P01100000 P 01/20/17 1,100.0 417.70 422.30
GOOG 170120P01120000 P 01/20/17 1,120.0 437.70 442.30
GOOG 170120P01140000 P 01/20/17 1,140.0 457.70 462.30
GOOG 170616C00350000 C 06/16/17 350.0 331.70 336.50
GOOG 170616C00360000 C 06/16/17 360.0 322.00 326.00
GOOG 170616C00370000 C 06/16/17 370.0 312.70 317.00
GOOG 170616C00380000 C 06/16/17 380.0 303.20 307.50
GOOG 170616C00390000 C 06/16/17 390.0 293.80 298.00
GOOG 170616C00400000 C 06/16/17 400.0 284.20 289.00
GOOG 170616C00410000 C 06/16/17 410.0 274.90 279.50
GOOG 170616C00420000 C 06/16/17 420.0 265.70 270.00
GOOG 170616C00430000 C 06/16/17 430.0 256.80 260.90
GOOG 170616C00440000 C 06/16/17 440.0 247.00 251.90
GOOG 170616C00450000 C 06/16/17 450.0 238.50 243.00
GOOG 170616C00460000 C 06/16/17 460.0 229.60 234.00
GOOG 170616C00470000 C 06/16/17 470.0 220.80 225.00
GOOG 170616C00480000 C 06/16/17 480.0 212.20 215.50
GOOG 170616C00490000 C 06/16/17 490.0 203.60 207.00
GOOG 170616C00500000 C 06/16/17 500.0 195.00 198.50
GOOG 170616C00510000 C 06/16/17 510.0 186.70 190.00
GOOG 170616C00520000 C 06/16/17 520.0 178.50 182.00
GOOG 170616C00530000 C 06/16/17 530.0 170.10 174.00
GOOG 170616C00540000 C 06/16/17 540.0 162.10 165.40
GOOG 170616C00550000 C 06/16/17 550.0 154.30 157.90
GOOG 170616C00560000 C 06/16/17 560.0 146.50 150.50
GOOG 170616C00570000 C 06/16/17 570.0 139.20 142.80
GOOG 170616C00580000 C 06/16/17 580.0 131.70 135.30
GOOG 170616C00590000 C 06/16/17 590.0 124.80 128.90
GOOG 170616C00600000 C 06/16/17 600.0 117.80 121.40
GOOG 170616C00610000 C 06/16/17 610.0 111.10 115.40
GOOG 170616C00620000 C 06/16/17 620.0 104.50 108.50
GOOG 170616C00630000 C 06/16/17 630.0 98.30 101.60
GOOG 170616C00640000 C 06/16/17 640.0 92.20 95.50
GOOG 170616C00650000 C 06/16/17 650.0 86.10 89.20
GOOG 170616C00655000 C 06/16/17 655.0 83.30 86.70
GOOG 170616C00660000 C 06/16/17 660.0 80.40 84.00
GOOG 170616C00665000 C 06/16/17 665.0 77.40 81.30
GOOG 170616C00670000 C 06/16/17 670.0 74.90 78.70
GOOG 170616C00675000 C 06/16/17 675.0 72.10 75.70
GOOG 170616C00680000 C 06/16/17 680.0 69.30 73.50
GOOG 170616C00685000 C 06/16/17 685.0 66.90 69.80
GOOG 170616C00690000 C 06/16/17 690.0 64.40 67.40
GOOG 170616C00695000 C 06/16/17 695.0 62.00 65.00
GOOG 170616C00700000 C 06/16/17 700.0 59.50 63.50
GOOG 170616C00705000 C 06/16/17 705.0 57.10 60.30
GOOG 170616C00710000 C 06/16/17 710.0 54.90 57.70
GOOG 170616C00715000 C 06/16/17 715.0 52.60 55.80
GOOG 170616C00720000 C 06/16/17 720.0 50.50 54.20
GOOG 170616C00725000 C 06/16/17 725.0 48.20 51.60
GOOG 170616C00730000 C 06/16/17 730.0 46.20 49.50
GOOG 170616C00735000 C 06/16/17 735.0 44.20 47.70
GOOG 170616C00740000 C 06/16/17 740.0 42.20 45.70
GOOG 170616C00745000 C 06/16/17 745.0 40.50 43.80
GOOG 170616C00750000 C 06/16/17 750.0 38.50 42.10
GOOG 170616C00755000 C 06/16/17 755.0 36.80 40.20
GOOG 170616C00760000 C 06/16/17 760.0 35.20 38.50
GOOG 170616C00765000 C 06/16/17 765.0 33.50 37.70
GOOG 170616C00770000 C 06/16/17 770.0 31.70 34.80
GOOG 170616C00775000 C 06/16/17 775.0 30.20 33.50
GOOG 170616C00780000 C 06/16/17 780.0 28.70 32.00
GOOG 170616C00785000 C 06/16/17 785.0 27.40 31.00
GOOG 170616C00790000 C 06/16/17 790.0 25.90 29.80
GOOG 170616C00795000 C 06/16/17 795.0 24.50 28.20
GOOG 170616C00800000 C 06/16/17 800.0 23.20 27.00
GOOG 170616C00810000 C 06/16/17 810.0 20.90 24.20
GOOG 170616C00820000 C 06/16/17 820.0 18.40 21.50
GOOG 170616C00830000 C 06/16/17 830.0 16.30 19.40
GOOG 170616C00840000 C 06/16/17 840.0 14.60 17.60
GOOG 170616C00850000 C 06/16/17 850.0 13.10 15.90
GOOG 170616C00860000 C 06/16/17 860.0 11.10 14.20
GOOG 170616C00870000 C 06/16/17 870.0 9.80 12.50
GOOG 170616C00880000 C 06/16/17 880.0 8.50 11.50
GOOG 170616C00890000 C 06/16/17 890.0 7.00 10.00
GOOG 170616C00900000 C 06/16/17 900.0 6.60 9.00
GOOG 170616C00910000 C 06/16/17 910.0 5.40 8.10
GOOG 170616C00920000 C 06/16/17 920.0 5.10 7.20
GOOG 170616C00930000 C 06/16/17 930.0 3.70 6.50
GOOG 170616C00940000 C 06/16/17 940.0 5.00 5.90
GOOG 170616C00950000 C 06/16/17 950.0 4.40 5.30
GOOG 170616C00960000 C 06/16/17 960.0 3.80 4.70
GOOG 170616C00970000 C 06/16/17 970.0 3.30 4.20
GOOG 170616C00980000 C 06/16/17 980.0 2.90 3.80
GOOG 170616C00990000 C 06/16/17 990.0 2.45 3.40
GOOG 170616C01000000 C 06/16/17 1,000.0 2.15 3.00
GOOG 170616C01010000 C 06/16/17 1,010.0 1.90 2.70
GOOG 170616C01020000 C 06/16/17 1,020.0 1.60 2.40
GOOG 170616C01030000 C 06/16/17 1,030.0 1.35 2.15
GOOG 170616C01040000 C 06/16/17 1,040.0 1.10 1.95
GOOG 170616C01050000 C 06/16/17 1,050.0 0.95 1.65
GOOG 170616P00350000 P 06/16/17 350.0 2.70 3.80
GOOG 170616P00360000 P 06/16/17 360.0 3.00 4.20
GOOG 170616P00370000 P 06/16/17 370.0 3.40 4.60
GOOG 170616P00380000 P 06/16/17 380.0 3.80 5.00
GOOG 170616P00390000 P 06/16/17 390.0 4.40 5.50
GOOG 170616P00400000 P 06/16/17 400.0 4.90 6.10
GOOG 170616P00410000 P 06/16/17 410.0 5.50 6.70
GOOG 170616P00420000 P 06/16/17 420.0 6.20 7.30
GOOG 170616P00430000 P 06/16/17 430.0 6.90 8.10
GOOG 170616P00440000 P 06/16/17 440.0 7.20 8.90
GOOG 170616P00450000 P 06/16/17 450.0 8.10 9.80
GOOG 170616P00460000 P 06/16/17 460.0 9.30 10.80
GOOG 170616P00470000 P 06/16/17 470.0 10.10 11.90
GOOG 170616P00480000 P 06/16/17 480.0 11.50 13.10
GOOG 170616P00490000 P 06/16/17 490.0 12.60 14.40
GOOG 170616P00500000 P 06/16/17 500.0 14.20 15.80
GOOG 170616P00510000 P 06/16/17 510.0 15.80 17.30
GOOG 170616P00520000 P 06/16/17 520.0 17.70 19.10
GOOG 170616P00530000 P 06/16/17 530.0 19.60 23.00
GOOG 170616P00540000 P 06/16/17 540.0 21.50 25.00
GOOG 170616P00550000 P 06/16/17 550.0 23.50 27.00
GOOG 170616P00560000 P 06/16/17 560.0 25.80 29.50
GOOG 170616P00570000 P 06/16/17 570.0 28.00 32.00
GOOG 170616P00580000 P 06/16/17 580.0 30.80 34.50
GOOG 170616P00590000 P 06/16/17 590.0 33.90 37.30
GOOG 170616P00600000 P 06/16/17 600.0 36.50 40.30
GOOG 170616P00610000 P 06/16/17 610.0 38.50 43.40
GOOG 170616P00620000 P 06/16/17 620.0 43.00 46.90
GOOG 170616P00630000 P 06/16/17 630.0 46.60 50.50
GOOG 170616P00640000 P 06/16/17 640.0 50.40 54.00
GOOG 170616P00650000 P 06/16/17 650.0 54.40 58.10
GOOG 170616P00655000 P 06/16/17 655.0 56.50 60.20
GOOG 170616P00660000 P 06/16/17 660.0 58.50 62.20
GOOG 170616P00665000 P 06/16/17 665.0 60.40 64.50
GOOG 170616P00670000 P 06/16/17 670.0 62.90 66.70
GOOG 170616P00675000 P 06/16/17 675.0 64.80 69.00
GOOG 170616P00680000 P 06/16/17 680.0 67.80 71.50
GOOG 170616P00685000 P 06/16/17 685.0 70.00 73.80
GOOG 170616P00690000 P 06/16/17 690.0 72.00 76.30
GOOG 170616P00695000 P 06/16/17 695.0 75.00 78.60
GOOG 170616P00700000 P 06/16/17 700.0 77.60 81.40
GOOG 170616P00705000 P 06/16/17 705.0 79.60 83.90
GOOG 170616P00710000 P 06/16/17 710.0 82.90 86.60
GOOG 170616P00715000 P 06/16/17 715.0 86.00 89.40
GOOG 170616P00720000 P 06/16/17 720.0 88.60 92.20
GOOG 170616P00725000 P 06/16/17 725.0 91.30 95.00
GOOG 170616P00730000 P 06/16/17 730.0 94.60 98.10
GOOG 170616P00735000 P 06/16/17 735.0 97.50 100.90
GOOG 170616P00740000 P 06/16/17 740.0 100.40 103.90
GOOG 170616P00745000 P 06/16/17 745.0 103.50 107.00
GOOG 170616P00750000 P 06/16/17 750.0 106.80 110.30
GOOG 170616P00755000 P 06/16/17 755.0 110.00 113.30
GOOG 170616P00760000 P 06/16/17 760.0 113.20 116.60
GOOG 170616P00765000 P 06/16/17 765.0 116.70 119.90
GOOG 170616P00770000 P 06/16/17 770.0 120.10 123.30
GOOG 170616P00775000 P 06/16/17 775.0 123.60 126.80
GOOG 170616P00780000 P 06/16/17 780.0 127.20 130.20
GOOG 170616P00785000 P 06/16/17 785.0 130.90 133.80
GOOG 170616P00790000 P 06/16/17 790.0 134.50 137.40
GOOG 170616P00795000 P 06/16/17 795.0 138.20 141.00
GOOG 170616P00800000 P 06/16/17 800.0 142.00 144.70
GOOG 170616P00810000 P 06/16/17 810.0 148.00 152.30
GOOG 170616P00820000 P 06/16/17 820.0 157.00 160.00
GOOG 170616P00830000 P 06/16/17 830.0 164.90 167.90
GOOG 170616P00840000 P 06/16/17 840.0 172.20 176.00
GOOG 170616P00850000 P 06/16/17 850.0 180.60 184.30
GOOG 170616P00860000 P 06/16/17 860.0 189.10 192.70
GOOG 170616P00870000 P 06/16/17 870.0 196.70 201.30
GOOG 170616P00880000 P 06/16/17 880.0 206.80 210.00
GOOG 170616P00890000 P 06/16/17 890.0 215.80 218.90
GOOG 170616P00900000 P 06/16/17 900.0 224.70 227.90
GOOG 170616P00910000 P 06/16/17 910.0 233.20 237.00
GOOG 170616P00920000 P 06/16/17 920.0 241.50 246.40
GOOG 170616P00930000 P 06/16/17 930.0 250.60 255.50
GOOG 170616P00940000 P 06/16/17 940.0 260.10 264.90
GOOG 170616P00950000 P 06/16/17 950.0 270.00 274.40
GOOG 170616P00960000 P 06/16/17 960.0 279.10 284.00
GOOG 170616P00970000 P 06/16/17 970.0 288.60 293.50
GOOG 170616P00980000 P 06/16/17 980.0 299.00 303.40
GOOG 170616P00990000 P 06/16/17 990.0 308.10 313.00
GOOG 170616P01000000 P 06/16/17 1,000.0 318.80 322.90
GOOG 170616P01010000 P 06/16/17 1,010.0 328.00 332.50
GOOG 170616P01020000 P 06/16/17 1,020.0 337.80 342.50
GOOG 170616P01030000 P 06/16/17 1,030.0 348.00 352.50
GOOG 170616P01040000 P 06/16/17 1,040.0 358.10 362.50
GOOG 170616P01050000 P 06/16/17 1,050.0 368.30 372.50
GOOG 180119C00340000 C 01/19/18 340.0 343.00 348.00
GOOG 180119C00350000 C 01/19/18 350.0 334.00 339.00
GOOG 180119C00360000 C 01/19/18 360.0 324.50 329.50
GOOG 180119C00370000 C 01/19/18 370.0 315.50 320.50
GOOG 180119C00380000 C 01/19/18 380.0 306.00 311.00
GOOG 180119C00390000 C 01/19/18 390.0 297.00 302.00
GOOG 180119C00400000 C 01/19/18 400.0 288.50 293.50
GOOG 180119C00410000 C 01/19/18 410.0 279.50 284.50
GOOG 180119C00420000 C 01/19/18 420.0 270.60 275.50
GOOG 180119C00430000 C 01/19/18 430.0 262.00 267.00
GOOG 180119C00440000 C 01/19/18 440.0 253.60 258.00
GOOG 180119C00450000 C 01/19/18 450.0 245.30 249.50
GOOG 180119C00460000 C 01/19/18 460.0 237.00 241.50
GOOG 180119C00470000 C 01/19/18 470.0 228.70 233.00
GOOG 180119C00480000 C 01/19/18 480.0 220.60 225.00
GOOG 180119C00490000 C 01/19/18 490.0 212.60 217.00
GOOG 180119C00500000 C 01/19/18 500.0 204.80 209.50
GOOG 180119C00520000 C 01/19/18 520.0 189.50 194.00
GOOG 180119C00540000 C 01/19/18 540.0 174.60 178.90
GOOG 180119C00550000 C 01/19/18 550.0 167.50 172.00
GOOG 180119C00560000 C 01/19/18 560.0 160.50 165.00
GOOG 180119C00580000 C 01/19/18 580.0 147.00 151.50
GOOG 180119C00600000 C 01/19/18 600.0 133.60 138.00
GOOG 180119C00620000 C 01/19/18 620.0 121.80 126.00
GOOG 180119C00640000 C 01/19/18 640.0 111.00 114.40
GOOG 180119C00650000 C 01/19/18 650.0 105.50 108.90
GOOG 180119C00660000 C 01/19/18 660.0 98.50 102.90
GOOG 180119C00670000 C 01/19/18 670.0 94.60 98.50
GOOG 180119C00680000 C 01/19/18 680.0 88.50 92.50
GOOG 180119C00690000 C 01/19/18 690.0 84.60 87.50
GOOG 180119C00700000 C 01/19/18 700.0 79.00 83.00
GOOG 180119C00710000 C 01/19/18 710.0 75.20 78.60
GOOG 180119C00720000 C 01/19/18 720.0 70.00 74.50
GOOG 180119C00730000 C 01/19/18 730.0 66.00 69.90
GOOG 180119C00740000 C 01/19/18 740.0 61.50 65.50
GOOG 180119C00750000 C 01/19/18 750.0 58.00 62.00
GOOG 180119C00760000 C 01/19/18 760.0 54.00 58.00
GOOG 180119C00770000 C 01/19/18 770.0 51.10 54.70
GOOG 180119C00780000 C 01/19/18 780.0 47.00 51.50
GOOG 180119C00790000 C 01/19/18 790.0 44.00 47.90
GOOG 180119C00800000 C 01/19/18 800.0 41.00 45.00
GOOG 180119C00810000 C 01/19/18 810.0 38.00 41.90
GOOG 180119C00820000 C 01/19/18 820.0 36.20 39.10
GOOG 180119C00840000 C 01/19/18 840.0 30.00 33.90
GOOG 180119C00860000 C 01/19/18 860.0 25.50 29.50
GOOG 180119C00880000 C 01/19/18 880.0 21.60 25.50
GOOG 180119C00900000 C 01/19/18 900.0 18.10 21.80
GOOG 180119C00920000 C 01/19/18 920.0 15.00 18.80
GOOG 180119C00940000 C 01/19/18 940.0 12.50 15.70
GOOG 180119C00960000 C 01/19/18 960.0 10.00 13.50
GOOG 180119C00980000 C 01/19/18 980.0 8.80 11.50
GOOG 180119C01000000 C 01/19/18 1,000.0 8.00 10.00
GOOG 180119C01020000 C 01/19/18 1,020.0 6.90 8.60
GOOG 180119C01040000 C 01/19/18 1,040.0 5.00 9.00
GOOG 180119C01060000 C 01/19/18 1,060.0 5.50 5.80
GOOG 180119C01080000 C 01/19/18 1,080.0 4.00 5.50
GOOG 180119C01100000 C 01/19/18 1,100.0 3.20 4.80
GOOG 180119C01120000 C 01/19/18 1,120.0 3.00 4.20
GOOG 180119C01140000 C 01/19/18 1,140.0 2.90 3.60
GOOG 180119P00340000 P 01/19/18 340.0 5.80 6.80
GOOG 180119P00350000 P 01/19/18 350.0 6.10 8.30
GOOG 180119P00360000 P 01/19/18 360.0 6.80 9.10
GOOG 180119P00370000 P 01/19/18 370.0 8.20 9.90
GOOG 180119P00380000 P 01/19/18 380.0 8.50 10.80
GOOG 180119P00390000 P 01/19/18 390.0 9.40 11.70
GOOG 180119P00400000 P 01/19/18 400.0 10.40 12.70
GOOG 180119P00410000 P 01/19/18 410.0 11.50 13.80
GOOG 180119P00420000 P 01/19/18 420.0 12.70 15.00
GOOG 180119P00430000 P 01/19/18 430.0 13.80 16.30
GOOG 180119P00440000 P 01/19/18 440.0 15.10 17.70
GOOG 180119P00450000 P 01/19/18 450.0 16.50 19.00
GOOG 180119P00460000 P 01/19/18 460.0 18.00 20.50
GOOG 180119P00470000 P 01/19/18 470.0 19.80 22.20
GOOG 180119P00480000 P 01/19/18 480.0 21.70 23.90
GOOG 180119P00490000 P 01/19/18 490.0 23.20 25.80
GOOG 180119P00500000 P 01/19/18 500.0 25.60 28.50
GOOG 180119P00520000 P 01/19/18 520.0 29.90 34.00
GOOG 180119P00540000 P 01/19/18 540.0 34.60 37.50
GOOG 180119P00550000 P 01/19/18 550.0 37.80 41.50
GOOG 180119P00560000 P 01/19/18 560.0 40.00 44.50
GOOG 180119P00580000 P 01/19/18 580.0 46.20 50.50
GOOG 180119P00600000 P 01/19/18 600.0 53.90 56.50
GOOG 180119P00620000 P 01/19/18 620.0 61.50 65.50
GOOG 180119P00640000 P 01/19/18 640.0 69.70 73.50
GOOG 180119P00650000 P 01/19/18 650.0 72.60 77.50
GOOG 180119P00660000 P 01/19/18 660.0 78.50 82.40
GOOG 180119P00670000 P 01/19/18 670.0 83.00 87.00
GOOG 180119P00680000 P 01/19/18 680.0 86.60 91.50
GOOG 180119P00690000 P 01/19/18 690.0 92.60 97.00
GOOG 180119P00700000 P 01/19/18 700.0 98.00 102.00
GOOG 180119P00710000 P 01/19/18 710.0 103.30 107.50
GOOG 180119P00720000 P 01/19/18 720.0 107.60 112.50
GOOG 180119P00730000 P 01/19/18 730.0 114.50 118.30
GOOG 180119P00740000 P 01/19/18 740.0 120.00 124.50
GOOG 180119P00750000 P 01/19/18 750.0 125.60 130.00
GOOG 180119P00760000 P 01/19/18 760.0 132.10 136.50
GOOG 180119P00770000 P 01/19/18 770.0 138.60 143.00
GOOG 180119P00780000 P 01/19/18 780.0 145.00 149.50
GOOG 180119P00790000 P 01/19/18 790.0 151.50 156.00
GOOG 180119P00800000 P 01/19/18 800.0 158.50 163.00
GOOG 180119P00810000 P 01/19/18 810.0 165.60 170.00
GOOG 180119P00820000 P 01/19/18 820.0 172.80 177.00
GOOG 180119P00840000 P 01/19/18 840.0 187.60 192.00
GOOG 180119P00860000 P 01/19/18 860.0 203.10 207.00
GOOG 180119P00880000 P 01/19/18 880.0 219.00 223.00
GOOG 180119P00900000 P 01/19/18 900.0 235.10 239.50
GOOG 180119P00920000 P 01/19/18 920.0 252.10 256.50
GOOG 180119P00940000 P 01/19/18 940.0 269.70 273.50
GOOG 180119P00960000 P 01/19/18 960.0 287.10 291.00
GOOG 180119P00980000 P 01/19/18 980.0 305.60 309.50
GOOG 180119P01000000 P 01/19/18 1,000.0 322.60 327.50
GOOG 180119P01020000 P 01/19/18 1,020.0 341.10 346.00
GOOG 180119P01040000 P 01/19/18 1,040.0 360.10 365.00
GOOG 180119P01060000 P 01/19/18 1,060.0 379.10 384.00
GOOG 180119P01080000 P 01/19/18 1,080.0 398.60 403.50
GOOG 180119P01100000 P 01/19/18 1,100.0 418.10 423.00
GOOG 180119P01120000 P 01/19/18 1,120.0 437.60 442.50
GOOG 180119P01140000 P 01/19/18 1,140.0 457.60 462.50

OPRA data is delayed 15 minutes.