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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 171027C00600000 C 10/27/17 600.0 385.50 390.20
GOOG 171027C00610000 C 10/27/17 610.0 375.60 380.20
GOOG 171027C00620000 C 10/27/17 620.0 365.60 370.30
GOOG 171027C00630000 C 10/27/17 630.0 355.70 360.10
GOOG 171027C00640000 C 10/27/17 640.0 345.70 350.20
GOOG 171027C00650000 C 10/27/17 650.0 335.70 340.20
GOOG 171027C00660000 C 10/27/17 660.0 325.70 330.30
GOOG 171027C00670000 C 10/27/17 670.0 315.60 320.20
GOOG 171027C00680000 C 10/27/17 680.0 305.70 310.20
GOOG 171027C00690000 C 10/27/17 690.0 295.70 300.30
GOOG 171027C00700000 C 10/27/17 700.0 285.90 290.40
GOOG 171027C00710000 C 10/27/17 710.0 275.70 280.20
GOOG 171027C00720000 C 10/27/17 720.0 266.00 270.40
GOOG 171027C00730000 C 10/27/17 730.0 255.70 260.30
GOOG 171027C00740000 C 10/27/17 740.0 245.70 250.20
GOOG 171027C00750000 C 10/27/17 750.0 235.70 240.10
GOOG 171027C00760000 C 10/27/17 760.0 225.70 230.10
GOOG 171027C00770000 C 10/27/17 770.0 215.70 220.30
GOOG 171027C00780000 C 10/27/17 780.0 205.70 210.30
GOOG 171027C00790000 C 10/27/17 790.0 195.70 200.30
GOOG 171027C00800000 C 10/27/17 800.0 186.00 189.10
GOOG 171027C00810000 C 10/27/17 810.0 175.70 180.30
GOOG 171027C00820000 C 10/27/17 820.0 165.90 170.30
GOOG 171027C00830000 C 10/27/17 830.0 156.00 160.50
GOOG 171027C00840000 C 10/27/17 840.0 145.90 150.20
GOOG 171027C00842500 C 10/27/17 842.5 143.30 147.90
GOOG 171027C00845000 C 10/27/17 845.0 140.70 145.40
GOOG 171027C00847500 C 10/27/17 847.5 138.20 142.80
GOOG 171027C00850000 C 10/27/17 850.0 135.90 140.30
GOOG 171027C00852500 C 10/27/17 852.5 133.50 138.00
GOOG 171027C00855000 C 10/27/17 855.0 131.00 135.50
GOOG 171027C00857500 C 10/27/17 857.5 128.50 133.00
GOOG 171027C00860000 C 10/27/17 860.0 126.00 130.50
GOOG 171027C00862500 C 10/27/17 862.5 123.50 128.10
GOOG 171027C00865000 C 10/27/17 865.0 121.00 125.60
GOOG 171027C00867500 C 10/27/17 867.5 118.50 122.90
GOOG 171027C00870000 C 10/27/17 870.0 116.00 120.50
GOOG 171027C00872500 C 10/27/17 872.5 113.50 118.00
GOOG 171027C00875000 C 10/27/17 875.0 111.00 115.70
GOOG 171027C00877500 C 10/27/17 877.5 108.50 112.80
GOOG 171027C00880000 C 10/27/17 880.0 106.00 110.70
GOOG 171027C00882500 C 10/27/17 882.5 103.50 108.10
GOOG 171027C00885000 C 10/27/17 885.0 101.00 105.70
GOOG 171027C00887500 C 10/27/17 887.5 98.50 103.10
GOOG 171027C00890000 C 10/27/17 890.0 96.00 100.60
GOOG 171027C00892500 C 10/27/17 892.5 93.60 98.30
GOOG 171027C00895000 C 10/27/17 895.0 91.10 95.80
GOOG 171027C00897500 C 10/27/17 897.5 88.70 93.30
GOOG 171027C00900000 C 10/27/17 900.0 86.10 90.60
GOOG 171027C00902500 C 10/27/17 902.5 84.00 88.40
GOOG 171027C00905000 C 10/27/17 905.0 81.50 85.90
GOOG 171027C00907500 C 10/27/17 907.5 79.00 83.50
GOOG 171027C00910000 C 10/27/17 910.0 76.60 81.10
GOOG 171027C00912500 C 10/27/17 912.5 74.10 78.50
GOOG 171027C00915000 C 10/27/17 915.0 71.70 76.30
GOOG 171027C00917500 C 10/27/17 917.5 69.50 74.00
GOOG 171027C00920000 C 10/27/17 920.0 67.40 71.80
GOOG 171027C00922500 C 10/27/17 922.5 64.90 69.30
GOOG 171027C00925000 C 10/27/17 925.0 62.50 67.00
GOOG 171027C00927500 C 10/27/17 927.5 60.50 65.00
GOOG 171027C00930000 C 10/27/17 930.0 58.00 62.50
GOOG 171027C00932500 C 10/27/17 932.5 56.00 60.40
GOOG 171027C00935000 C 10/27/17 935.0 53.90 58.00
GOOG 171027C00937500 C 10/27/17 937.5 51.80 56.00
GOOG 171027C00940000 C 10/27/17 940.0 49.60 54.00
GOOG 171027C00942500 C 10/27/17 942.5 47.60 52.00
GOOG 171027C00945000 C 10/27/17 945.0 45.70 50.00
GOOG 171027C00947500 C 10/27/17 947.5 43.70 47.60
GOOG 171027C00950000 C 10/27/17 950.0 41.90 45.60
GOOG 171027C00952500 C 10/27/17 952.5 40.10 43.70
GOOG 171027C00955000 C 10/27/17 955.0 38.10 42.50
GOOG 171027C00957500 C 10/27/17 957.5 36.50 40.50
GOOG 171027C00960000 C 10/27/17 960.0 34.80 38.80
GOOG 171027C00962500 C 10/27/17 962.5 34.30 37.80
GOOG 171027C00965000 C 10/27/17 965.0 31.80 35.70
GOOG 171027C00967500 C 10/27/17 967.5 30.10 34.10
GOOG 171027C00970000 C 10/27/17 970.0 29.80 33.00
GOOG 171027C00972500 C 10/27/17 972.5 27.10 31.00
GOOG 171027C00975000 C 10/27/17 975.0 26.00 29.60
GOOG 171027C00977500 C 10/27/17 977.5 24.20 27.90
GOOG 171027C00980000 C 10/27/17 980.0 23.20 25.70
GOOG 171027C00982500 C 10/27/17 982.5 21.80 25.00
GOOG 171027C00985000 C 10/27/17 985.0 20.50 22.70
GOOG 171027C00987500 C 10/27/17 987.5 19.50 22.90
GOOG 171027C00990000 C 10/27/17 990.0 19.00 19.70
GOOG 171027C00992500 C 10/27/17 992.5 17.70 20.40
GOOG 171027C00995000 C 10/27/17 995.0 15.70 18.00
GOOG 171027C00997500 C 10/27/17 997.5 14.60 17.70
GOOG 171027C01000000 C 10/27/17 1,000.0 14.50 16.00
GOOG 171027C01002500 C 10/27/17 1,002.5 12.50 15.60
GOOG 171027C01005000 C 10/27/17 1,005.0 12.00 14.70
GOOG 171027C01007500 C 10/27/17 1,007.5 10.90 13.50
GOOG 171027C01010000 C 10/27/17 1,010.0 10.80 12.90
GOOG 171027C01012500 C 10/27/17 1,012.5 8.20 11.80
GOOG 171027C01015000 C 10/27/17 1,015.0 7.40 11.30
GOOG 171027C01017500 C 10/27/17 1,017.5 7.60 10.50
GOOG 171027C01020000 C 10/27/17 1,020.0 6.20 8.00
GOOG 171027C01022500 C 10/27/17 1,022.5 6.50 9.40
GOOG 171027C01025000 C 10/27/17 1,025.0 5.60 8.00
GOOG 171027C01027500 C 10/27/17 1,027.5 4.50 8.00
GOOG 171027C01030000 C 10/27/17 1,030.0 5.10 5.40
GOOG 171027C01032500 C 10/27/17 1,032.5 3.30 7.00
GOOG 171027C01035000 C 10/27/17 1,035.0 2.70 6.00
GOOG 171027C01037500 C 10/27/17 1,037.5 2.35 5.60
GOOG 171027C01040000 C 10/27/17 1,040.0 2.95 4.20
GOOG 171027C01042500 C 10/27/17 1,042.5 2.50 4.50
GOOG 171027C01045000 C 10/27/17 1,045.0 2.20 4.20
GOOG 171027C01047500 C 10/27/17 1,047.5 1.65 3.90
GOOG 171027C01050000 C 10/27/17 1,050.0 1.70 3.50
GOOG 171027C01052500 C 10/27/17 1,052.5 1.60 3.10
GOOG 171027C01055000 C 10/27/17 1,055.0 1.30 2.80
GOOG 171027C01057500 C 10/27/17 1,057.5 1.25 2.60
GOOG 171027C01060000 C 10/27/17 1,060.0 0.40 1.70
GOOG 171027C01062500 C 10/27/17 1,062.5 0.95 2.20
GOOG 171027C01065000 C 10/27/17 1,065.0 0.80 2.00
GOOG 171027C01067500 C 10/27/17 1,067.5 0.70 1.95
GOOG 171027C01070000 C 10/27/17 1,070.0 0.55 1.70
GOOG 171027C01072500 C 10/27/17 1,072.5 0.45 1.70
GOOG 171027C01075000 C 10/27/17 1,075.0 0.20 1.50
GOOG 171027C01077500 C 10/27/17 1,077.5 0.35 1.45
GOOG 171027C01080000 C 10/27/17 1,080.0 0.20 0.75
GOOG 171027C01082500 C 10/27/17 1,082.5 0.00 1.35
GOOG 171027C01085000 C 10/27/17 1,085.0 0.05 1.25
GOOG 171027C01087500 C 10/27/17 1,087.5 0.10 1.15
GOOG 171027C01090000 C 10/27/17 1,090.0 0.05 1.15
GOOG 171027C01092500 C 10/27/17 1,092.5 0.00 1.10
GOOG 171027C01095000 C 10/27/17 1,095.0 0.00 1.05
GOOG 171027C01097500 C 10/27/17 1,097.5 0.00 1.00
GOOG 171027C01100000 C 10/27/17 1,100.0 0.10 0.95
GOOG 171027C01102500 C 10/27/17 1,102.5 0.00 1.00
GOOG 171027C01105000 C 10/27/17 1,105.0 0.00 1.00
GOOG 171027C01107500 C 10/27/17 1,107.5 0.00 0.95
GOOG 171027C01110000 C 10/27/17 1,110.0 0.00 0.95
GOOG 171027C01112500 C 10/27/17 1,112.5 0.00 0.90
GOOG 171027C01115000 C 10/27/17 1,115.0 0.00 1.50
GOOG 171027C01117500 C 10/27/17 1,117.5 0.00 1.50
GOOG 171027C01120000 C 10/27/17 1,120.0 0.00 1.20
GOOG 171027C01122500 C 10/27/17 1,122.5 0.00 1.40
GOOG 171027C01125000 C 10/27/17 1,125.0 0.00 1.35
GOOG 171027C01127500 C 10/27/17 1,127.5 0.00 1.35
GOOG 171027C01130000 C 10/27/17 1,130.0 0.00 1.25
GOOG 171027C01132500 C 10/27/17 1,132.5 0.00 1.20
GOOG 171027C01135000 C 10/27/17 1,135.0 0.00 1.15
GOOG 171027C01137500 C 10/27/17 1,137.5 0.00 1.10
GOOG 171027C01140000 C 10/27/17 1,140.0 0.00 1.10
GOOG 171027C01150000 C 10/27/17 1,150.0 0.00 0.95
GOOG 171027C01160000 C 10/27/17 1,160.0 0.00 0.90
GOOG 171027C01170000 C 10/27/17 1,170.0 0.00 0.80
GOOG 171027C01180000 C 10/27/17 1,180.0 0.00 0.75
GOOG 171027C01190000 C 10/27/17 1,190.0 0.00 0.70
GOOG 171027C01200000 C 10/27/17 1,200.0 0.05 0.15
GOOG 171027C01210000 C 10/27/17 1,210.0 0.00 0.65
GOOG 171027C01220000 C 10/27/17 1,220.0 0.00 0.65
GOOG 171027C01230000 C 10/27/17 1,230.0 0.00 0.65
GOOG 171027C01240000 C 10/27/17 1,240.0 0.00 0.60
GOOG 171027C01250000 C 10/27/17 1,250.0 0.00 0.60
GOOG 171027C01260000 C 10/27/17 1,260.0 0.00 0.60
GOOG 171027C01270000 C 10/27/17 1,270.0 0.00 0.60
GOOG 171027C01280000 C 10/27/17 1,280.0 0.00 0.60
GOOG 171027C01290000 C 10/27/17 1,290.0 0.00 0.60
GOOG 171027C01300000 C 10/27/17 1,300.0 0.00 0.60
GOOG 171027C01310000 C 10/27/17 1,310.0 0.00 0.60
GOOG 171027C01320000 C 10/27/17 1,320.0 0.00 0.60
GOOG 171027C01330000 C 10/27/17 1,330.0 0.00 0.60
GOOG 171027C01340000 C 10/27/17 1,340.0 0.00 0.60
GOOG 171027C01350000 C 10/27/17 1,350.0 0.00 0.20
GOOG 171027P00600000 P 10/27/17 600.0 0.00 0.60
GOOG 171027P00610000 P 10/27/17 610.0 0.00 0.60
GOOG 171027P00620000 P 10/27/17 620.0 0.00 0.60
GOOG 171027P00630000 P 10/27/17 630.0 0.00 0.60
GOOG 171027P00640000 P 10/27/17 640.0 0.00 0.60
GOOG 171027P00650000 P 10/27/17 650.0 0.00 0.60
GOOG 171027P00660000 P 10/27/17 660.0 0.00 0.60
GOOG 171027P00670000 P 10/27/17 670.0 0.00 0.60
GOOG 171027P00680000 P 10/27/17 680.0 0.00 0.60
GOOG 171027P00690000 P 10/27/17 690.0 0.00 0.60
GOOG 171027P00700000 P 10/27/17 700.0 0.00 0.60
GOOG 171027P00710000 P 10/27/17 710.0 0.00 0.60
GOOG 171027P00720000 P 10/27/17 720.0 0.00 0.60
GOOG 171027P00730000 P 10/27/17 730.0 0.00 0.60
GOOG 171027P00740000 P 10/27/17 740.0 0.00 0.60
GOOG 171027P00750000 P 10/27/17 750.0 0.00 0.60
GOOG 171027P00760000 P 10/27/17 760.0 0.00 0.60
GOOG 171027P00770000 P 10/27/17 770.0 0.00 0.60
GOOG 171027P00780000 P 10/27/17 780.0 0.00 0.60
GOOG 171027P00790000 P 10/27/17 790.0 0.00 0.60
GOOG 171027P00800000 P 10/27/17 800.0 0.00 0.60
GOOG 171027P00810000 P 10/27/17 810.0 0.00 0.60
GOOG 171027P00820000 P 10/27/17 820.0 0.00 0.65
GOOG 171027P00830000 P 10/27/17 830.0 0.00 0.65
GOOG 171027P00840000 P 10/27/17 840.0 0.00 0.70
GOOG 171027P00842500 P 10/27/17 842.5 0.00 0.75
GOOG 171027P00845000 P 10/27/17 845.0 0.00 0.75
GOOG 171027P00847500 P 10/27/17 847.5 0.00 0.80
GOOG 171027P00850000 P 10/27/17 850.0 0.00 0.25
GOOG 171027P00852500 P 10/27/17 852.5 0.00 0.90
GOOG 171027P00855000 P 10/27/17 855.0 0.00 0.95
GOOG 171027P00857500 P 10/27/17 857.5 0.00 0.95
GOOG 171027P00860000 P 10/27/17 860.0 0.00 0.35
GOOG 171027P00862500 P 10/27/17 862.5 0.00 1.10
GOOG 171027P00865000 P 10/27/17 865.0 0.00 1.15
GOOG 171027P00867500 P 10/27/17 867.5 0.00 1.30
GOOG 171027P00870000 P 10/27/17 870.0 0.05 0.45
GOOG 171027P00872500 P 10/27/17 872.5 0.00 1.45
GOOG 171027P00875000 P 10/27/17 875.0 0.00 1.45
GOOG 171027P00877500 P 10/27/17 877.5 0.00 1.45
GOOG 171027P00880000 P 10/27/17 880.0 0.00 1.30
GOOG 171027P00882500 P 10/27/17 882.5 0.00 1.45
GOOG 171027P00885000 P 10/27/17 885.0 0.00 1.45
GOOG 171027P00887500 P 10/27/17 887.5 0.00 1.45
GOOG 171027P00890000 P 10/27/17 890.0 0.00 1.40
GOOG 171027P00892500 P 10/27/17 892.5 0.00 1.50
GOOG 171027P00895000 P 10/27/17 895.0 0.00 0.85
GOOG 171027P00897500 P 10/27/17 897.5 0.00 1.65
GOOG 171027P00900000 P 10/27/17 900.0 0.10 0.60
GOOG 171027P00902500 P 10/27/17 902.5 0.00 0.80
GOOG 171027P00905000 P 10/27/17 905.0 0.20 1.30
GOOG 171027P00907500 P 10/27/17 907.5 0.20 1.45
GOOG 171027P00910000 P 10/27/17 910.0 0.35 1.35
GOOG 171027P00912500 P 10/27/17 912.5 0.50 2.45
GOOG 171027P00915000 P 10/27/17 915.0 0.60 2.70
GOOG 171027P00917500 P 10/27/17 917.5 0.75 2.25
GOOG 171027P00920000 P 10/27/17 920.0 0.90 1.75
GOOG 171027P00922500 P 10/27/17 922.5 1.15 3.40
GOOG 171027P00925000 P 10/27/17 925.0 1.30 1.65
GOOG 171027P00927500 P 10/27/17 927.5 1.55 3.70
GOOG 171027P00930000 P 10/27/17 930.0 1.75 4.00
GOOG 171027P00932500 P 10/27/17 932.5 2.00 3.00
GOOG 171027P00935000 P 10/27/17 935.0 2.30 5.00
GOOG 171027P00937500 P 10/27/17 937.5 2.70 5.30
GOOG 171027P00940000 P 10/27/17 940.0 3.00 4.00
GOOG 171027P00942500 P 10/27/17 942.5 3.40 6.40
GOOG 171027P00945000 P 10/27/17 945.0 3.80 5.50
GOOG 171027P00947500 P 10/27/17 947.5 4.50 7.50
GOOG 171027P00950000 P 10/27/17 950.0 5.10 7.00
GOOG 171027P00952500 P 10/27/17 952.5 5.50 8.10
GOOG 171027P00955000 P 10/27/17 955.0 6.00 9.10
GOOG 171027P00957500 P 10/27/17 957.5 7.20 9.80
GOOG 171027P00960000 P 10/27/17 960.0 7.60 10.60
GOOG 171027P00962500 P 10/27/17 962.5 8.90 11.70
GOOG 171027P00965000 P 10/27/17 965.0 9.60 12.60
GOOG 171027P00967500 P 10/27/17 967.5 10.60 13.60
GOOG 171027P00970000 P 10/27/17 970.0 11.70 14.20
GOOG 171027P00972500 P 10/27/17 972.5 12.20 15.30
GOOG 171027P00975000 P 10/27/17 975.0 13.50 16.20
GOOG 171027P00977500 P 10/27/17 977.5 14.30 17.30
GOOG 171027P00980000 P 10/27/17 980.0 15.70 18.70
GOOG 171027P00982500 P 10/27/17 982.5 16.90 19.90
GOOG 171027P00985000 P 10/27/17 985.0 18.00 21.10
GOOG 171027P00987500 P 10/27/17 987.5 19.60 21.90
GOOG 171027P00990000 P 10/27/17 990.0 21.00 23.90
GOOG 171027P00992500 P 10/27/17 992.5 22.40 24.80
GOOG 171027P00995000 P 10/27/17 995.0 23.30 25.20
GOOG 171027P00997500 P 10/27/17 997.5 24.90 28.00
GOOG 171027P01000000 P 10/27/17 1,000.0 26.30 29.10
GOOG 171027P01002500 P 10/27/17 1,002.5 28.00 30.40
GOOG 171027P01005000 P 10/27/17 1,005.0 28.40 32.10
GOOG 171027P01007500 P 10/27/17 1,007.5 30.60 33.70
GOOG 171027P01010000 P 10/27/17 1,010.0 32.20 34.90
GOOG 171027P01012500 P 10/27/17 1,012.5 33.20 37.00
GOOG 171027P01015000 P 10/27/17 1,015.0 34.50 38.60
GOOG 171027P01017500 P 10/27/17 1,017.5 36.20 40.50
GOOG 171027P01020000 P 10/27/17 1,020.0 38.00 42.00
GOOG 171027P01022500 P 10/27/17 1,022.5 39.80 43.90
GOOG 171027P01025000 P 10/27/17 1,025.0 41.80 45.90
GOOG 171027P01027500 P 10/27/17 1,027.5 43.20 47.50
GOOG 171027P01030000 P 10/27/17 1,030.0 45.60 49.70
GOOG 171027P01032500 P 10/27/17 1,032.5 48.60 51.70
GOOG 171027P01035000 P 10/27/17 1,035.0 49.40 53.50
GOOG 171027P01037500 P 10/27/17 1,037.5 52.30 55.70
GOOG 171027P01040000 P 10/27/17 1,040.0 54.50 57.80
GOOG 171027P01042500 P 10/27/17 1,042.5 56.20 59.90
GOOG 171027P01045000 P 10/27/17 1,045.0 58.30 62.10
GOOG 171027P01047500 P 10/27/17 1,047.5 60.50 64.30
GOOG 171027P01050000 P 10/27/17 1,050.0 63.50 66.50
GOOG 171027P01052500 P 10/27/17 1,052.5 65.00 68.80
GOOG 171027P01055000 P 10/27/17 1,055.0 67.30 71.00
GOOG 171027P01057500 P 10/27/17 1,057.5 69.70 73.30
GOOG 171027P01060000 P 10/27/17 1,060.0 72.00 75.60
GOOG 171027P01062500 P 10/27/17 1,062.5 74.40 78.00
GOOG 171027P01065000 P 10/27/17 1,065.0 76.50 80.30
GOOG 171027P01067500 P 10/27/17 1,067.5 78.80 82.70
GOOG 171027P01070000 P 10/27/17 1,070.0 81.20 85.10
GOOG 171027P01072500 P 10/27/17 1,072.5 83.60 87.50
GOOG 171027P01075000 P 10/27/17 1,075.0 86.40 89.90
GOOG 171027P01077500 P 10/27/17 1,077.5 88.60 92.30
GOOG 171027P01080000 P 10/27/17 1,080.0 90.90 94.70
GOOG 171027P01082500 P 10/27/17 1,082.5 93.30 97.20
GOOG 171027P01085000 P 10/27/17 1,085.0 96.10 99.60
GOOG 171027P01087500 P 10/27/17 1,087.5 98.50 102.10
GOOG 171027P01090000 P 10/27/17 1,090.0 100.20 104.50
GOOG 171027P01092500 P 10/27/17 1,092.5 103.50 107.00
GOOG 171027P01095000 P 10/27/17 1,095.0 105.80 109.50
GOOG 171027P01097500 P 10/27/17 1,097.5 108.50 111.90
GOOG 171027P01100000 P 10/27/17 1,100.0 110.40 114.50
GOOG 171027P01102500 P 10/27/17 1,102.5 113.40 116.90
GOOG 171027P01105000 P 10/27/17 1,105.0 115.90 119.40
GOOG 171027P01107500 P 10/27/17 1,107.5 118.40 122.00
GOOG 171027P01110000 P 10/27/17 1,110.0 120.90 124.40
GOOG 171027P01112500 P 10/27/17 1,112.5 123.40 127.10
GOOG 171027P01115000 P 10/27/17 1,115.0 125.80 129.60
GOOG 171027P01117500 P 10/27/17 1,117.5 128.30 131.80
GOOG 171027P01120000 P 10/27/17 1,120.0 130.90 134.30
GOOG 171027P01122500 P 10/27/17 1,122.5 133.40 136.80
GOOG 171027P01125000 P 10/27/17 1,125.0 135.90 139.30
GOOG 171027P01127500 P 10/27/17 1,127.5 138.30 141.80
GOOG 171027P01130000 P 10/27/17 1,130.0 140.80 144.30
GOOG 171027P01132500 P 10/27/17 1,132.5 143.30 147.10
GOOG 171027P01135000 P 10/27/17 1,135.0 145.90 149.30
GOOG 171027P01137500 P 10/27/17 1,137.5 148.30 151.80
GOOG 171027P01140000 P 10/27/17 1,140.0 150.80 154.60
GOOG 171027P01150000 P 10/27/17 1,150.0 160.80 164.30
GOOG 171027P01160000 P 10/27/17 1,160.0 170.80 174.30
GOOG 171027P01170000 P 10/27/17 1,170.0 180.50 184.50
GOOG 171027P01180000 P 10/27/17 1,180.0 190.70 194.50
GOOG 171027P01190000 P 10/27/17 1,190.0 200.80 204.30
GOOG 171027P01200000 P 10/27/17 1,200.0 210.80 214.30
GOOG 171027P01210000 P 10/27/17 1,210.0 220.90 224.60
GOOG 171027P01220000 P 10/27/17 1,220.0 230.70 234.60
GOOG 171027P01230000 P 10/27/17 1,230.0 240.70 244.60
GOOG 171027P01240000 P 10/27/17 1,240.0 250.90 254.60
GOOG 171027P01250000 P 10/27/17 1,250.0 260.70 264.60
GOOG 171027P01260000 P 10/27/17 1,260.0 270.70 274.60
GOOG 171027P01270000 P 10/27/17 1,270.0 280.60 284.50
GOOG 171027P01280000 P 10/27/17 1,280.0 290.90 294.60
GOOG 171027P01290000 P 10/27/17 1,290.0 300.70 304.60
GOOG 171027P01300000 P 10/27/17 1,300.0 310.70 314.60
GOOG 171027P01310000 P 10/27/17 1,310.0 320.90 324.60
GOOG 171027P01320000 P 10/27/17 1,320.0 330.80 334.60
GOOG 171027P01330000 P 10/27/17 1,330.0 340.60 344.50
GOOG 171027P01340000 P 10/27/17 1,340.0 350.80 354.60
GOOG 171027P01350000 P 10/27/17 1,350.0 360.60 364.50
GOOG 171103C00750000 C 11/03/17 750.0 236.00 240.70
GOOG 171103C00760000 C 11/03/17 760.0 226.00 230.50
GOOG 171103C00770000 C 11/03/17 770.0 216.10 220.50
GOOG 171103C00780000 C 11/03/17 780.0 206.20 210.60
GOOG 171103C00790000 C 11/03/17 790.0 196.20 200.60
GOOG 171103C00800000 C 11/03/17 800.0 186.20 190.60
GOOG 171103C00810000 C 11/03/17 810.0 176.20 180.60
GOOG 171103C00820000 C 11/03/17 820.0 166.30 170.70
GOOG 171103C00830000 C 11/03/17 830.0 156.30 160.80
GOOG 171103C00840000 C 11/03/17 840.0 146.30 150.70
GOOG 171103C00850000 C 11/03/17 850.0 136.50 141.00
GOOG 171103C00860000 C 11/03/17 860.0 126.50 130.90
GOOG 171103C00870000 C 11/03/17 870.0 116.60 121.20
GOOG 171103C00880000 C 11/03/17 880.0 106.80 111.20
GOOG 171103C00890000 C 11/03/17 890.0 97.20 101.80
GOOG 171103C00895000 C 11/03/17 895.0 92.40 97.00
GOOG 171103C00897500 C 11/03/17 897.5 90.10 94.50
GOOG 171103C00900000 C 11/03/17 900.0 87.70 92.30
GOOG 171103C00902500 C 11/03/17 902.5 85.40 90.00
GOOG 171103C00905000 C 11/03/17 905.0 83.10 87.50
GOOG 171103C00907500 C 11/03/17 907.5 80.80 85.20
GOOG 171103C00910000 C 11/03/17 910.0 78.50 83.00
GOOG 171103C00912500 C 11/03/17 912.5 76.20 80.50
GOOG 171103C00915000 C 11/03/17 915.0 74.00 78.40
GOOG 171103C00917500 C 11/03/17 917.5 71.70 76.00
GOOG 171103C00920000 C 11/03/17 920.0 69.50 73.90
GOOG 171103C00922500 C 11/03/17 922.5 67.30 71.50
GOOG 171103C00925000 C 11/03/17 925.0 65.40 69.50
GOOG 171103C00927500 C 11/03/17 927.5 63.10 67.00
GOOG 171103C00930000 C 11/03/17 930.0 61.00 65.00
GOOG 171103C00932500 C 11/03/17 932.5 58.90 63.00
GOOG 171103C00935000 C 11/03/17 935.0 56.90 61.00
GOOG 171103C00937500 C 11/03/17 937.5 55.00 59.00
GOOG 171103C00940000 C 11/03/17 940.0 52.80 57.00
GOOG 171103C00942500 C 11/03/17 942.5 50.90 55.00
GOOG 171103C00945000 C 11/03/17 945.0 48.90 52.50
GOOG 171103C00947500 C 11/03/17 947.5 47.30 51.00
GOOG 171103C00950000 C 11/03/17 950.0 45.30 48.90
GOOG 171103C00952500 C 11/03/17 952.5 43.70 47.50
GOOG 171103C00955000 C 11/03/17 955.0 41.90 45.50
GOOG 171103C00957500 C 11/03/17 957.5 40.10 44.00
GOOG 171103C00960000 C 11/03/17 960.0 38.40 42.00
GOOG 171103C00962500 C 11/03/17 962.5 36.80 40.50
GOOG 171103C00965000 C 11/03/17 965.0 35.20 39.00
GOOG 171103C00967500 C 11/03/17 967.5 33.40 37.00
GOOG 171103C00970000 C 11/03/17 970.0 32.10 35.30
GOOG 171103C00972500 C 11/03/17 972.5 30.50 34.30
GOOG 171103C00975000 C 11/03/17 975.0 29.10 32.90
GOOG 171103C00977500 C 11/03/17 977.5 27.70 31.50
GOOG 171103C00980000 C 11/03/17 980.0 26.40 29.90
GOOG 171103C00982500 C 11/03/17 982.5 24.70 28.40
GOOG 171103C00985000 C 11/03/17 985.0 23.80 27.20
GOOG 171103C00987500 C 11/03/17 987.5 22.40 25.50
GOOG 171103C00990000 C 11/03/17 990.0 21.40 24.70
GOOG 171103C00992500 C 11/03/17 992.5 20.20 23.40
GOOG 171103C00995000 C 11/03/17 995.0 19.00 22.30
GOOG 171103C00997500 C 11/03/17 997.5 17.90 21.40
GOOG 171103C01000000 C 11/03/17 1,000.0 16.80 20.20
GOOG 171103C01002500 C 11/03/17 1,002.5 16.00 19.20
GOOG 171103C01005000 C 11/03/17 1,005.0 15.00 18.20
GOOG 171103C01007500 C 11/03/17 1,007.5 13.70 17.30
GOOG 171103C01010000 C 11/03/17 1,010.0 12.90 16.50
GOOG 171103C01012500 C 11/03/17 1,012.5 12.40 15.40
GOOG 171103C01015000 C 11/03/17 1,015.0 11.10 14.50
GOOG 171103C01017500 C 11/03/17 1,017.5 10.10 14.00
GOOG 171103C01020000 C 11/03/17 1,020.0 9.40 12.90
GOOG 171103C01022500 C 11/03/17 1,022.5 9.30 12.20
GOOG 171103C01025000 C 11/03/17 1,025.0 8.00 11.40
GOOG 171103C01027500 C 11/03/17 1,027.5 7.70 10.90
GOOG 171103C01030000 C 11/03/17 1,030.0 6.90 9.30
GOOG 171103C01040000 C 11/03/17 1,040.0 5.40 8.10
GOOG 171103C01050000 C 11/03/17 1,050.0 3.60 5.90
GOOG 171103C01060000 C 11/03/17 1,060.0 2.55 4.40
GOOG 171103C01070000 C 11/03/17 1,070.0 1.65 3.50
GOOG 171103C01080000 C 11/03/17 1,080.0 0.65 2.70
GOOG 171103C01090000 C 11/03/17 1,090.0 0.80 2.15
GOOG 171103C01100000 C 11/03/17 1,100.0 0.45 1.70
GOOG 171103C01110000 C 11/03/17 1,110.0 0.15 1.40
GOOG 171103C01120000 C 11/03/17 1,120.0 0.00 1.15
GOOG 171103C01130000 C 11/03/17 1,130.0 0.00 1.00
GOOG 171103C01140000 C 11/03/17 1,140.0 0.00 1.00
GOOG 171103C01150000 C 11/03/17 1,150.0 0.00 0.95
GOOG 171103C01160000 C 11/03/17 1,160.0 0.00 0.85
GOOG 171103C01170000 C 11/03/17 1,170.0 0.00 0.85
GOOG 171103C01180000 C 11/03/17 1,180.0 0.00 1.35
GOOG 171103C01190000 C 11/03/17 1,190.0 0.00 1.45
GOOG 171103C01200000 C 11/03/17 1,200.0 0.00 1.50
GOOG 171103C01210000 C 11/03/17 1,210.0 0.00 1.50
GOOG 171103C01220000 C 11/03/17 1,220.0 0.00 1.50
GOOG 171103C01230000 C 11/03/17 1,230.0 0.00 1.40
GOOG 171103C01240000 C 11/03/17 1,240.0 0.00 1.50
GOOG 171103C01250000 C 11/03/17 1,250.0 0.00 1.50
GOOG 171103C01260000 C 11/03/17 1,260.0 0.00 1.50
GOOG 171103C01270000 C 11/03/17 1,270.0 0.00 1.50
GOOG 171103C01280000 C 11/03/17 1,280.0 0.00 1.50
GOOG 171103C01290000 C 11/03/17 1,290.0 0.00 1.50
GOOG 171103C01300000 C 11/03/17 1,300.0 0.00 1.50
GOOG 171103C01310000 C 11/03/17 1,310.0 0.00 1.50
GOOG 171103C01320000 C 11/03/17 1,320.0 0.00 1.50
GOOG 171103C01330000 C 11/03/17 1,330.0 0.00 1.50
GOOG 171103C01340000 C 11/03/17 1,340.0 0.05 1.50
GOOG 171103C01350000 C 11/03/17 1,350.0 0.00 1.50
GOOG 171103P00750000 P 11/03/17 750.0 0.00 1.50
GOOG 171103P00760000 P 11/03/17 760.0 0.00 1.50
GOOG 171103P00770000 P 11/03/17 770.0 0.00 1.50
GOOG 171103P00780000 P 11/03/17 780.0 0.00 1.50
GOOG 171103P00790000 P 11/03/17 790.0 0.00 1.50
GOOG 171103P00800000 P 11/03/17 800.0 0.00 1.50
GOOG 171103P00810000 P 11/03/17 810.0 0.00 1.50
GOOG 171103P00820000 P 11/03/17 820.0 0.00 1.50
GOOG 171103P00830000 P 11/03/17 830.0 0.00 1.50
GOOG 171103P00840000 P 11/03/17 840.0 0.00 1.45
GOOG 171103P00850000 P 11/03/17 850.0 0.00 1.45
GOOG 171103P00860000 P 11/03/17 860.0 0.00 1.45
GOOG 171103P00870000 P 11/03/17 870.0 0.00 1.65
GOOG 171103P00880000 P 11/03/17 880.0 0.20 1.90
GOOG 171103P00890000 P 11/03/17 890.0 0.60 2.20
GOOG 171103P00895000 P 11/03/17 895.0 0.60 2.40
GOOG 171103P00897500 P 11/03/17 897.5 0.80 2.65
GOOG 171103P00900000 P 11/03/17 900.0 0.80 2.50
GOOG 171103P00902500 P 11/03/17 902.5 1.00 2.85
GOOG 171103P00905000 P 11/03/17 905.0 1.20 3.20
GOOG 171103P00907500 P 11/03/17 907.5 1.20 3.40
GOOG 171103P00910000 P 11/03/17 910.0 1.55 3.60
GOOG 171103P00912500 P 11/03/17 912.5 1.50 3.80
GOOG 171103P00915000 P 11/03/17 915.0 1.75 4.00
GOOG 171103P00917500 P 11/03/17 917.5 2.10 4.20
GOOG 171103P00920000 P 11/03/17 920.0 2.15 4.70
GOOG 171103P00922500 P 11/03/17 922.5 2.35 5.00
GOOG 171103P00925000 P 11/03/17 925.0 2.90 5.30
GOOG 171103P00927500 P 11/03/17 927.5 3.20 5.60
GOOG 171103P00930000 P 11/03/17 930.0 3.30 6.00
GOOG 171103P00932500 P 11/03/17 932.5 3.40 6.80
GOOG 171103P00935000 P 11/03/17 935.0 4.00 7.10
GOOG 171103P00937500 P 11/03/17 937.5 4.10 7.50
GOOG 171103P00940000 P 11/03/17 940.0 4.40 8.20
GOOG 171103P00942500 P 11/03/17 942.5 6.00 8.70
GOOG 171103P00945000 P 11/03/17 945.0 6.70 9.10
GOOG 171103P00947500 P 11/03/17 947.5 7.10 9.80
GOOG 171103P00950000 P 11/03/17 950.0 7.70 9.60
GOOG 171103P00952500 P 11/03/17 952.5 8.70 11.20
GOOG 171103P00955000 P 11/03/17 955.0 9.20 11.40
GOOG 171103P00957500 P 11/03/17 957.5 9.90 12.40
GOOG 171103P00960000 P 11/03/17 960.0 10.60 13.00
GOOG 171103P00962500 P 11/03/17 962.5 11.40 14.20
GOOG 171103P00965000 P 11/03/17 965.0 12.40 15.10
GOOG 171103P00967500 P 11/03/17 967.5 13.50 16.20
GOOG 171103P00970000 P 11/03/17 970.0 14.40 16.60
GOOG 171103P00972500 P 11/03/17 972.5 15.10 18.10
GOOG 171103P00975000 P 11/03/17 975.0 16.20 19.40
GOOG 171103P00977500 P 11/03/17 977.5 17.50 20.30
GOOG 171103P00980000 P 11/03/17 980.0 18.70 21.10
GOOG 171103P00982500 P 11/03/17 982.5 19.80 22.60
GOOG 171103P00985000 P 11/03/17 985.0 20.80 24.00
GOOG 171103P00987500 P 11/03/17 987.5 22.00 25.20
GOOG 171103P00990000 P 11/03/17 990.0 23.30 26.20
GOOG 171103P00992500 P 11/03/17 992.5 24.60 27.90
GOOG 171103P00995000 P 11/03/17 995.0 26.00 29.40
GOOG 171103P00997500 P 11/03/17 997.5 27.40 30.70
GOOG 171103P01000000 P 11/03/17 1,000.0 28.80 32.00
GOOG 171103P01002500 P 11/03/17 1,002.5 30.40 33.50
GOOG 171103P01005000 P 11/03/17 1,005.0 31.90 35.50
GOOG 171103P01007500 P 11/03/17 1,007.5 33.70 36.80
GOOG 171103P01010000 P 11/03/17 1,010.0 35.10 38.50
GOOG 171103P01012500 P 11/03/17 1,012.5 36.70 40.00
GOOG 171103P01015000 P 11/03/17 1,015.0 37.90 41.50
GOOG 171103P01017500 P 11/03/17 1,017.5 40.00 43.00
GOOG 171103P01020000 P 11/03/17 1,020.0 41.80 45.00
GOOG 171103P01022500 P 11/03/17 1,022.5 43.40 46.90
GOOG 171103P01025000 P 11/03/17 1,025.0 45.30 48.50
GOOG 171103P01027500 P 11/03/17 1,027.5 47.60 50.50
GOOG 171103P01030000 P 11/03/17 1,030.0 49.20 52.50
GOOG 171103P01040000 P 11/03/17 1,040.0 57.00 60.50
GOOG 171103P01050000 P 11/03/17 1,050.0 64.20 68.50
GOOG 171103P01060000 P 11/03/17 1,060.0 73.50 77.50
GOOG 171103P01070000 P 11/03/17 1,070.0 82.10 86.50
GOOG 171103P01080000 P 11/03/17 1,080.0 91.40 96.00
GOOG 171103P01090000 P 11/03/17 1,090.0 100.90 105.50
GOOG 171103P01100000 P 11/03/17 1,100.0 110.50 115.00
GOOG 171103P01110000 P 11/03/17 1,110.0 120.30 124.90
GOOG 171103P01120000 P 11/03/17 1,120.0 130.00 134.50
GOOG 171103P01130000 P 11/03/17 1,130.0 140.00 144.50
GOOG 171103P01140000 P 11/03/17 1,140.0 150.00 154.50
GOOG 171103P01150000 P 11/03/17 1,150.0 160.00 164.40
GOOG 171103P01160000 P 11/03/17 1,160.0 170.00 174.50
GOOG 171103P01170000 P 11/03/17 1,170.0 179.90 184.30
GOOG 171103P01180000 P 11/03/17 1,180.0 189.90 194.30
GOOG 171103P01190000 P 11/03/17 1,190.0 199.90 204.30
GOOG 171103P01200000 P 11/03/17 1,200.0 209.90 214.50
GOOG 171103P01210000 P 11/03/17 1,210.0 219.90 224.50
GOOG 171103P01220000 P 11/03/17 1,220.0 229.70 234.50
GOOG 171103P01230000 P 11/03/17 1,230.0 239.90 244.50
GOOG 171103P01240000 P 11/03/17 1,240.0 249.90 254.50
GOOG 171103P01250000 P 11/03/17 1,250.0 259.80 264.50
GOOG 171103P01260000 P 11/03/17 1,260.0 270.00 274.50
GOOG 171103P01270000 P 11/03/17 1,270.0 279.80 284.50
GOOG 171103P01280000 P 11/03/17 1,280.0 289.90 294.50
GOOG 171103P01290000 P 11/03/17 1,290.0 299.80 304.50
GOOG 171103P01300000 P 11/03/17 1,300.0 309.70 314.50
GOOG 171103P01310000 P 11/03/17 1,310.0 319.90 324.50
GOOG 171103P01320000 P 11/03/17 1,320.0 330.00 334.50
GOOG 171103P01330000 P 11/03/17 1,330.0 339.90 344.50
GOOG 171103P01340000 P 11/03/17 1,340.0 349.80 354.50
GOOG 171103P01350000 P 11/03/17 1,350.0 359.90 364.50
GOOG 171110C00790000 C 11/10/17 790.0 196.60 201.00
GOOG 171110C00800000 C 11/10/17 800.0 186.60 191.00
GOOG 171110C00810000 C 11/10/17 810.0 176.70 181.30
GOOG 171110C00820000 C 11/10/17 820.0 166.80 171.30
GOOG 171110C00830000 C 11/10/17 830.0 156.90 161.40
GOOG 171110C00840000 C 11/10/17 840.0 147.00 151.40
GOOG 171110C00850000 C 11/10/17 850.0 137.20 141.70
GOOG 171110C00860000 C 11/10/17 860.0 127.40 132.00
GOOG 171110C00870000 C 11/10/17 870.0 117.70 122.10
GOOG 171110C00880000 C 11/10/17 880.0 108.10 112.50
GOOG 171110C00890000 C 11/10/17 890.0 98.60 103.00
GOOG 171110C00900000 C 11/10/17 900.0 89.30 93.50
GOOG 171110C00902500 C 11/10/17 902.5 87.00 91.50
GOOG 171110C00905000 C 11/10/17 905.0 84.70 89.00
GOOG 171110C00907500 C 11/10/17 907.5 82.40 86.60
GOOG 171110C00910000 C 11/10/17 910.0 80.20 84.50
GOOG 171110C00912500 C 11/10/17 912.5 78.00 82.40
GOOG 171110C00915000 C 11/10/17 915.0 75.90 80.00
GOOG 171110C00917500 C 11/10/17 917.5 73.70 78.00
GOOG 171110C00920000 C 11/10/17 920.0 71.40 75.40
GOOG 171110C00922500 C 11/10/17 922.5 69.30 73.50
GOOG 171110C00925000 C 11/10/17 925.0 67.10 71.00
GOOG 171110C00927500 C 11/10/17 927.5 65.10 69.10
GOOG 171110C00930000 C 11/10/17 930.0 63.00 67.00
GOOG 171110C00932500 C 11/10/17 932.5 61.00 65.00
GOOG 171110C00935000 C 11/10/17 935.0 58.90 63.00
GOOG 171110C00937500 C 11/10/17 937.5 56.90 61.00
GOOG 171110C00940000 C 11/10/17 940.0 55.30 58.40
GOOG 171110C00942500 C 11/10/17 942.5 53.10 56.00
GOOG 171110C00945000 C 11/10/17 945.0 51.40 55.40
GOOG 171110C00947500 C 11/10/17 947.5 49.60 52.50
GOOG 171110C00950000 C 11/10/17 950.0 47.80 50.70
GOOG 171110C00952500 C 11/10/17 952.5 46.00 49.50
GOOG 171110C00955000 C 11/10/17 955.0 44.30 47.30
GOOG 171110C00957500 C 11/10/17 957.5 42.60 46.00
GOOG 171110C00960000 C 11/10/17 960.0 40.60 44.50
GOOG 171110C00962500 C 11/10/17 962.5 39.30 42.80
GOOG 171110C00965000 C 11/10/17 965.0 37.60 41.50
GOOG 171110C00967500 C 11/10/17 967.5 36.30 39.70
GOOG 171110C00970000 C 11/10/17 970.0 34.70 38.00
GOOG 171110C00972500 C 11/10/17 972.5 33.10 36.60
GOOG 171110C00975000 C 11/10/17 975.0 31.60 35.10
GOOG 171110C00977500 C 11/10/17 977.5 30.20 33.70
GOOG 171110C00980000 C 11/10/17 980.0 29.00 32.50
GOOG 171110C00982500 C 11/10/17 982.5 27.60 31.00
GOOG 171110C00985000 C 11/10/17 985.0 26.30 29.80
GOOG 171110C00987500 C 11/10/17 987.5 25.00 28.30
GOOG 171110C00990000 C 11/10/17 990.0 23.70 27.10
GOOG 171110C00992500 C 11/10/17 992.5 22.10 25.40
GOOG 171110C00995000 C 11/10/17 995.0 21.20 24.20
GOOG 171110C00997500 C 11/10/17 997.5 20.00 23.20
GOOG 171110C01000000 C 11/10/17 1,000.0 19.20 22.10
GOOG 171110C01002500 C 11/10/17 1,002.5 17.90 21.50
GOOG 171110C01005000 C 11/10/17 1,005.0 16.90 20.50
GOOG 171110C01007500 C 11/10/17 1,007.5 16.10 19.60
GOOG 171110C01010000 C 11/10/17 1,010.0 15.00 18.70
GOOG 171110C01012500 C 11/10/17 1,012.5 14.30 17.70
GOOG 171110C01015000 C 11/10/17 1,015.0 13.40 17.00
GOOG 171110C01017500 C 11/10/17 1,017.5 12.40 15.90
GOOG 171110C01020000 C 11/10/17 1,020.0 11.50 15.40
GOOG 171110C01022500 C 11/10/17 1,022.5 11.20 14.60
GOOG 171110C01025000 C 11/10/17 1,025.0 10.00 13.70
GOOG 171110C01027500 C 11/10/17 1,027.5 9.50 12.70
GOOG 171110C01030000 C 11/10/17 1,030.0 9.10 12.40
GOOG 171110C01035000 C 11/10/17 1,035.0 7.70 10.80
GOOG 171110C01040000 C 11/10/17 1,040.0 7.00 9.80
GOOG 171110C01045000 C 11/10/17 1,045.0 6.10 8.60
GOOG 171110C01050000 C 11/10/17 1,050.0 5.20 7.30
GOOG 171110C01055000 C 11/10/17 1,055.0 4.20 6.40
GOOG 171110C01060000 C 11/10/17 1,060.0 3.80 5.70
GOOG 171110C01065000 C 11/10/17 1,065.0 3.40 5.30
GOOG 171110C01070000 C 11/10/17 1,070.0 2.85 4.50
GOOG 171110C01075000 C 11/10/17 1,075.0 2.50 4.10
GOOG 171110C01080000 C 11/10/17 1,080.0 1.85 3.60
GOOG 171110C01085000 C 11/10/17 1,085.0 1.60 3.20
GOOG 171110C01090000 C 11/10/17 1,090.0 0.80 2.95
GOOG 171110C01095000 C 11/10/17 1,095.0 1.00 2.65
GOOG 171110C01100000 C 11/10/17 1,100.0 0.50 2.40
GOOG 171110C01105000 C 11/10/17 1,105.0 0.70 2.20
GOOG 171110C01110000 C 11/10/17 1,110.0 0.00 2.05
GOOG 171110C01115000 C 11/10/17 1,115.0 0.00 1.85
GOOG 171110C01120000 C 11/10/17 1,120.0 0.00 1.75
GOOG 171110C01125000 C 11/10/17 1,125.0 0.00 1.60
GOOG 171110C01130000 C 11/10/17 1,130.0 0.00 1.50
GOOG 171110C01135000 C 11/10/17 1,135.0 0.30 1.50
GOOG 171110C01140000 C 11/10/17 1,140.0 0.00 1.35
GOOG 171110C01145000 C 11/10/17 1,145.0 0.25 1.20
GOOG 171110C01150000 C 11/10/17 1,150.0 0.00 1.15
GOOG 171110C01155000 C 11/10/17 1,155.0 0.15 1.15
GOOG 171110C01160000 C 11/10/17 1,160.0 0.00 1.05
GOOG 171110C01165000 C 11/10/17 1,165.0 0.00 1.05
GOOG 171110C01170000 C 11/10/17 1,170.0 0.00 1.10
GOOG 171110C01175000 C 11/10/17 1,175.0 0.00 1.00
GOOG 171110C01180000 C 11/10/17 1,180.0 0.00 0.90
GOOG 171110C01185000 C 11/10/17 1,185.0 0.00 1.30
GOOG 171110C01190000 C 11/10/17 1,190.0 0.00 0.95
GOOG 171110C01195000 C 11/10/17 1,195.0 0.00 1.15
GOOG 171110C01200000 C 11/10/17 1,200.0 0.00 1.05
GOOG 171110C01205000 C 11/10/17 1,205.0 0.00 0.95
GOOG 171110C01210000 C 11/10/17 1,210.0 0.00 1.30
GOOG 171110C01215000 C 11/10/17 1,215.0 0.00 1.35
GOOG 171110C01220000 C 11/10/17 1,220.0 0.00 1.35
GOOG 171110C01225000 C 11/10/17 1,225.0 0.00 2.10
GOOG 171110C01230000 C 11/10/17 1,230.0 0.00 0.75
GOOG 171110C01235000 C 11/10/17 1,235.0 0.00 1.50
GOOG 171110C01240000 C 11/10/17 1,240.0 0.00 1.50
GOOG 171110C01245000 C 11/10/17 1,245.0 0.00 1.50
GOOG 171110C01250000 C 11/10/17 1,250.0 0.00 1.50
GOOG 171110C01260000 C 11/10/17 1,260.0 0.00 1.50
GOOG 171110C01270000 C 11/10/17 1,270.0 0.00 1.50
GOOG 171110C01280000 C 11/10/17 1,280.0 0.00 1.50
GOOG 171110C01290000 C 11/10/17 1,290.0 0.00 1.50
GOOG 171110C01300000 C 11/10/17 1,300.0 0.00 1.50
GOOG 171110C01310000 C 11/10/17 1,310.0 0.00 1.50
GOOG 171110C01320000 C 11/10/17 1,320.0 0.00 1.50
GOOG 171110C01330000 C 11/10/17 1,330.0 0.00 1.50
GOOG 171110C01340000 C 11/10/17 1,340.0 0.05 1.50
GOOG 171110C01350000 C 11/10/17 1,350.0 0.00 1.50
GOOG 171110P00790000 P 11/10/17 790.0 0.00 1.50
GOOG 171110P00800000 P 11/10/17 800.0 0.00 1.50
GOOG 171110P00810000 P 11/10/17 810.0 0.00 1.50
GOOG 171110P00820000 P 11/10/17 820.0 0.00 1.45
GOOG 171110P00830000 P 11/10/17 830.0 0.00 1.90
GOOG 171110P00840000 P 11/10/17 840.0 0.00 1.50
GOOG 171110P00850000 P 11/10/17 850.0 0.10 1.80
GOOG 171110P00860000 P 11/10/17 860.0 0.35 1.85
GOOG 171110P00870000 P 11/10/17 870.0 0.50 2.15
GOOG 171110P00880000 P 11/10/17 880.0 0.75 2.60
GOOG 171110P00890000 P 11/10/17 890.0 1.15 3.20
GOOG 171110P00900000 P 11/10/17 900.0 1.80 3.90
GOOG 171110P00902500 P 11/10/17 902.5 2.10 4.00
GOOG 171110P00905000 P 11/10/17 905.0 2.30 4.30
GOOG 171110P00907500 P 11/10/17 907.5 2.05 5.00
GOOG 171110P00910000 P 11/10/17 910.0 2.55 4.60
GOOG 171110P00912500 P 11/10/17 912.5 2.75 5.10
GOOG 171110P00915000 P 11/10/17 915.0 3.00 5.40
GOOG 171110P00917500 P 11/10/17 917.5 3.20 5.70
GOOG 171110P00920000 P 11/10/17 920.0 3.70 6.00
GOOG 171110P00922500 P 11/10/17 922.5 4.00 6.70
GOOG 171110P00925000 P 11/10/17 925.0 4.30 6.60
GOOG 171110P00927500 P 11/10/17 927.5 4.50 7.00
GOOG 171110P00930000 P 11/10/17 930.0 4.90 7.50
GOOG 171110P00932500 P 11/10/17 932.5 5.60 8.00
GOOG 171110P00935000 P 11/10/17 935.0 6.10 8.50
GOOG 171110P00937500 P 11/10/17 937.5 6.40 8.90
GOOG 171110P00940000 P 11/10/17 940.0 7.20 9.50
GOOG 171110P00942500 P 11/10/17 942.5 7.80 10.40
GOOG 171110P00945000 P 11/10/17 945.0 8.40 11.10
GOOG 171110P00947500 P 11/10/17 947.5 9.10 11.80
GOOG 171110P00950000 P 11/10/17 950.0 9.60 12.50
GOOG 171110P00952500 P 11/10/17 952.5 10.20 13.10
GOOG 171110P00955000 P 11/10/17 955.0 11.10 14.20
GOOG 171110P00957500 P 11/10/17 957.5 11.80 15.00
GOOG 171110P00960000 P 11/10/17 960.0 12.70 15.90
GOOG 171110P00962500 P 11/10/17 962.5 13.70 16.60
GOOG 171110P00965000 P 11/10/17 965.0 14.60 17.40
GOOG 171110P00967500 P 11/10/17 967.5 15.60 18.40
GOOG 171110P00970000 P 11/10/17 970.0 16.50 19.40
GOOG 171110P00972500 P 11/10/17 972.5 17.30 20.40
GOOG 171110P00975000 P 11/10/17 975.0 18.30 21.60
GOOG 171110P00977500 P 11/10/17 977.5 19.50 22.40
GOOG 171110P00980000 P 11/10/17 980.0 20.40 23.70
GOOG 171110P00982500 P 11/10/17 982.5 21.60 25.00
GOOG 171110P00985000 P 11/10/17 985.0 23.10 26.00
GOOG 171110P00987500 P 11/10/17 987.5 24.40 27.30
GOOG 171110P00990000 P 11/10/17 990.0 25.70 28.70
GOOG 171110P00992500 P 11/10/17 992.5 27.00 29.90
GOOG 171110P00995000 P 11/10/17 995.0 28.20 31.40
GOOG 171110P00997500 P 11/10/17 997.5 29.80 32.60
GOOG 171110P01000000 P 11/10/17 1,000.0 30.90 34.40
GOOG 171110P01002500 P 11/10/17 1,002.5 32.70 35.80
GOOG 171110P01005000 P 11/10/17 1,005.0 34.10 37.50
GOOG 171110P01007500 P 11/10/17 1,007.5 35.30 39.00
GOOG 171110P01010000 P 11/10/17 1,010.0 37.10 40.50
GOOG 171110P01012500 P 11/10/17 1,012.5 38.50 42.00
GOOG 171110P01015000 P 11/10/17 1,015.0 40.30 43.50
GOOG 171110P01017500 P 11/10/17 1,017.5 42.00 45.50
GOOG 171110P01020000 P 11/10/17 1,020.0 43.80 47.00
GOOG 171110P01022500 P 11/10/17 1,022.5 45.40 48.50
GOOG 171110P01025000 P 11/10/17 1,025.0 47.10 50.50
GOOG 171110P01027500 P 11/10/17 1,027.5 49.00 52.10
GOOG 171110P01030000 P 11/10/17 1,030.0 51.00 54.00
GOOG 171110P01035000 P 11/10/17 1,035.0 54.90 57.90
GOOG 171110P01040000 P 11/10/17 1,040.0 58.50 62.00
GOOG 171110P01045000 P 11/10/17 1,045.0 62.50 65.50
GOOG 171110P01050000 P 11/10/17 1,050.0 66.70 70.00
GOOG 171110P01055000 P 11/10/17 1,055.0 70.20 74.00
GOOG 171110P01060000 P 11/10/17 1,060.0 74.80 78.50
GOOG 171110P01065000 P 11/10/17 1,065.0 79.40 82.60
GOOG 171110P01070000 P 11/10/17 1,070.0 83.80 87.50
GOOG 171110P01075000 P 11/10/17 1,075.0 87.60 92.00
GOOG 171110P01080000 P 11/10/17 1,080.0 92.10 96.50
GOOG 171110P01085000 P 11/10/17 1,085.0 97.00 101.50
GOOG 171110P01090000 P 11/10/17 1,090.0 101.50 106.00
GOOG 171110P01095000 P 11/10/17 1,095.0 106.50 110.90
GOOG 171110P01100000 P 11/10/17 1,100.0 111.00 115.50
GOOG 171110P01105000 P 11/10/17 1,105.0 116.10 120.50
GOOG 171110P01110000 P 11/10/17 1,110.0 120.70 125.00
GOOG 171110P01115000 P 11/10/17 1,115.0 125.50 130.00
GOOG 171110P01120000 P 11/10/17 1,120.0 130.50 135.00
GOOG 171110P01125000 P 11/10/17 1,125.0 135.60 140.00
GOOG 171110P01130000 P 11/10/17 1,130.0 140.30 144.90
GOOG 171110P01135000 P 11/10/17 1,135.0 145.50 149.80
GOOG 171110P01140000 P 11/10/17 1,140.0 150.00 154.50
GOOG 171110P01145000 P 11/10/17 1,145.0 155.10 159.50
GOOG 171110P01150000 P 11/10/17 1,150.0 160.00 164.50
GOOG 171110P01155000 P 11/10/17 1,155.0 165.00 169.50
GOOG 171110P01160000 P 11/10/17 1,160.0 170.00 174.50
GOOG 171110P01165000 P 11/10/17 1,165.0 175.00 179.50
GOOG 171110P01170000 P 11/10/17 1,170.0 180.10 184.50
GOOG 171110P01175000 P 11/10/17 1,175.0 185.10 189.50
GOOG 171110P01180000 P 11/10/17 1,180.0 189.90 194.50
GOOG 171110P01185000 P 11/10/17 1,185.0 195.00 199.50
GOOG 171110P01190000 P 11/10/17 1,190.0 200.00 204.40
GOOG 171110P01195000 P 11/10/17 1,195.0 205.00 209.40
GOOG 171110P01200000 P 11/10/17 1,200.0 210.00 214.40
GOOG 171110P01205000 P 11/10/17 1,205.0 215.00 219.50
GOOG 171110P01210000 P 11/10/17 1,210.0 220.00 224.50
GOOG 171110P01215000 P 11/10/17 1,215.0 224.90 229.50
GOOG 171110P01220000 P 11/10/17 1,220.0 230.00 234.50
GOOG 171110P01225000 P 11/10/17 1,225.0 234.90 239.50
GOOG 171110P01230000 P 11/10/17 1,230.0 239.90 244.50
GOOG 171110P01235000 P 11/10/17 1,235.0 244.90 249.50
GOOG 171110P01240000 P 11/10/17 1,240.0 250.00 254.50
GOOG 171110P01245000 P 11/10/17 1,245.0 255.10 259.50
GOOG 171110P01250000 P 11/10/17 1,250.0 259.90 264.50
GOOG 171110P01260000 P 11/10/17 1,260.0 269.90 274.50
GOOG 171110P01270000 P 11/10/17 1,270.0 279.90 284.50
GOOG 171110P01280000 P 11/10/17 1,280.0 289.90 294.50
GOOG 171110P01290000 P 11/10/17 1,290.0 299.70 304.50
GOOG 171110P01300000 P 11/10/17 1,300.0 309.90 314.50
GOOG 171110P01310000 P 11/10/17 1,310.0 319.90 324.50
GOOG 171110P01320000 P 11/10/17 1,320.0 329.90 334.50
GOOG 171110P01330000 P 11/10/17 1,330.0 340.00 344.50
GOOG 171110P01340000 P 11/10/17 1,340.0 349.90 354.50
GOOG 171110P01350000 P 11/10/17 1,350.0 360.00 364.50
GOOG 171117C00660000 C 11/17/17 660.0 326.50 331.10
GOOG 171117C00680000 C 11/17/17 680.0 306.50 311.20
GOOG 171117C00685000 C 11/17/17 685.0 301.60 306.10
GOOG 171117C00690000 C 11/17/17 690.0 296.60 301.20
GOOG 171117C00695000 C 11/17/17 695.0 291.60 296.00
GOOG 171117C00700000 C 11/17/17 700.0 286.50 291.00
GOOG 171117C00705000 C 11/17/17 705.0 281.50 286.10
GOOG 171117C00710000 C 11/17/17 710.0 276.60 281.00
GOOG 171117C00715000 C 11/17/17 715.0 271.50 276.00
GOOG 171117C00720000 C 11/17/17 720.0 266.50 271.10
GOOG 171117C00725000 C 11/17/17 725.0 261.50 266.30
GOOG 171117C00730000 C 11/17/17 730.0 256.60 261.10
GOOG 171117C00735000 C 11/17/17 735.0 251.60 256.20
GOOG 171117C00740000 C 11/17/17 740.0 246.60 251.40
GOOG 171117C00745000 C 11/17/17 745.0 241.60 246.40
GOOG 171117C00750000 C 11/17/17 750.0 236.70 241.10
GOOG 171117C00755000 C 11/17/17 755.0 231.70 236.20
GOOG 171117C00760000 C 11/17/17 760.0 226.70 231.30
GOOG 171117C00765000 C 11/17/17 765.0 221.70 226.20
GOOG 171117C00770000 C 11/17/17 770.0 216.80 221.30
GOOG 171117C00775000 C 11/17/17 775.0 211.80 216.30
GOOG 171117C00780000 C 11/17/17 780.0 207.00 211.30
GOOG 171117C00785000 C 11/17/17 785.0 202.00 206.40
GOOG 171117C00790000 C 11/17/17 790.0 197.00 201.40
GOOG 171117C00795000 C 11/17/17 795.0 192.10 196.40
GOOG 171117C00800000 C 11/17/17 800.0 187.10 191.50
GOOG 171117C00805000 C 11/17/17 805.0 182.20 186.60
GOOG 171117C00810000 C 11/17/17 810.0 177.20 181.60
GOOG 171117C00815000 C 11/17/17 815.0 172.30 176.60
GOOG 171117C00820000 C 11/17/17 820.0 167.40 171.90
GOOG 171117C00825000 C 11/17/17 825.0 162.40 166.80
GOOG 171117C00830000 C 11/17/17 830.0 157.50 161.90
GOOG 171117C00835000 C 11/17/17 835.0 152.60 157.00
GOOG 171117C00840000 C 11/17/17 840.0 147.70 152.10
GOOG 171117C00845000 C 11/17/17 845.0 142.80 147.20
GOOG 171117C00850000 C 11/17/17 850.0 137.90 142.30
GOOG 171117C00855000 C 11/17/17 855.0 133.10 137.50
GOOG 171117C00860000 C 11/17/17 860.0 128.20 132.50
GOOG 171117C00865000 C 11/17/17 865.0 123.40 127.70
GOOG 171117C00870000 C 11/17/17 870.0 118.50 122.80
GOOG 171117C00875000 C 11/17/17 875.0 113.80 118.00
GOOG 171117C00880000 C 11/17/17 880.0 109.00 113.50
GOOG 171117C00885000 C 11/17/17 885.0 104.30 108.50
GOOG 171117C00890000 C 11/17/17 890.0 99.60 103.90
GOOG 171117C00895000 C 11/17/17 895.0 95.00 99.50
GOOG 171117C00900000 C 11/17/17 900.0 90.40 94.80
GOOG 171117C00905000 C 11/17/17 905.0 86.00 90.20
GOOG 171117C00910000 C 11/17/17 910.0 81.70 86.00
GOOG 171117C00915000 C 11/17/17 915.0 77.20 80.90
GOOG 171117C00920000 C 11/17/17 920.0 72.90 76.70
GOOG 171117C00925000 C 11/17/17 925.0 68.80 72.50
GOOG 171117C00930000 C 11/17/17 930.0 64.80 67.80
GOOG 171117C00935000 C 11/17/17 935.0 61.20 64.40
GOOG 171117C00940000 C 11/17/17 940.0 56.90 59.70
GOOG 171117C00945000 C 11/17/17 945.0 53.10 56.50
GOOG 171117C00950000 C 11/17/17 950.0 49.50 52.30
GOOG 171117C00955000 C 11/17/17 955.0 46.10 49.50
GOOG 171117C00960000 C 11/17/17 960.0 42.70 45.90
GOOG 171117C00965000 C 11/17/17 965.0 39.60 43.00
GOOG 171117C00970000 C 11/17/17 970.0 36.40 39.60
GOOG 171117C00975000 C 11/17/17 975.0 33.60 37.00
GOOG 171117C00980000 C 11/17/17 980.0 31.00 32.20
GOOG 171117C00985000 C 11/17/17 985.0 27.90 31.50
GOOG 171117C00990000 C 11/17/17 990.0 26.10 28.70
GOOG 171117C00995000 C 11/17/17 995.0 24.10 26.30
GOOG 171117C01000000 C 11/17/17 1,000.0 21.60 22.50
GOOG 171117C01005000 C 11/17/17 1,005.0 19.10 21.20
GOOG 171117C01010000 C 11/17/17 1,010.0 17.10 19.60
GOOG 171117C01015000 C 11/17/17 1,015.0 15.30 18.50
GOOG 171117C01020000 C 11/17/17 1,020.0 14.10 16.40
GOOG 171117C01025000 C 11/17/17 1,025.0 12.60 14.70
GOOG 171117C01030000 C 11/17/17 1,030.0 11.00 13.00
GOOG 171117C01035000 C 11/17/17 1,035.0 10.00 12.30
GOOG 171117C01040000 C 11/17/17 1,040.0 9.00 10.70
GOOG 171117C01050000 C 11/17/17 1,050.0 6.70 8.60
GOOG 171117C01060000 C 11/17/17 1,060.0 5.20 6.90
GOOG 171117C01070000 C 11/17/17 1,070.0 3.80 4.50
GOOG 171117C01080000 C 11/17/17 1,080.0 2.65 4.30
GOOG 171117C01090000 C 11/17/17 1,090.0 2.40 3.30
GOOG 171117C01100000 C 11/17/17 1,100.0 1.85 2.90
GOOG 171117C01110000 C 11/17/17 1,110.0 1.05 2.30
GOOG 171117C01120000 C 11/17/17 1,120.0 0.95 2.00
GOOG 171117C01130000 C 11/17/17 1,130.0 0.80 1.70
GOOG 171117C01140000 C 11/17/17 1,140.0 0.60 1.55
GOOG 171117C01150000 C 11/17/17 1,150.0 0.50 1.40
GOOG 171117C01160000 C 11/17/17 1,160.0 0.40 1.25
GOOG 171117C01170000 C 11/17/17 1,170.0 0.50 1.20
GOOG 171117C01180000 C 11/17/17 1,180.0 0.10 1.15
GOOG 171117C01190000 C 11/17/17 1,190.0 0.00 1.05
GOOG 171117C01200000 C 11/17/17 1,200.0 0.05 1.05
GOOG 171117C01210000 C 11/17/17 1,210.0 0.30 1.00
GOOG 171117C01220000 C 11/17/17 1,220.0 0.20 1.05
GOOG 171117C01230000 C 11/17/17 1,230.0 0.25 0.95
GOOG 171117C01240000 C 11/17/17 1,240.0 0.20 0.95
GOOG 171117C01250000 C 11/17/17 1,250.0 0.00 1.35
GOOG 171117C01260000 C 11/17/17 1,260.0 0.15 0.90
GOOG 171117C01270000 C 11/17/17 1,270.0 0.05 0.35
GOOG 171117C01280000 C 11/17/17 1,280.0 0.05 0.85
GOOG 171117C01290000 C 11/17/17 1,290.0 0.00 0.85
GOOG 171117C01300000 C 11/17/17 1,300.0 0.10 0.80
GOOG 171117C01310000 C 11/17/17 1,310.0 0.10 0.85
GOOG 171117C01320000 C 11/17/17 1,320.0 0.00 1.40
GOOG 171117C01330000 C 11/17/17 1,330.0 0.00 0.80
GOOG 171117C01340000 C 11/17/17 1,340.0 0.00 0.80
GOOG 171117C01350000 C 11/17/17 1,350.0 0.00 0.70
GOOG 171117P00660000 P 11/17/17 660.0 0.00 0.15
GOOG 171117P00680000 P 11/17/17 680.0 0.05 0.50
GOOG 171117P00685000 P 11/17/17 685.0 0.00 1.50
GOOG 171117P00690000 P 11/17/17 690.0 0.00 0.95
GOOG 171117P00695000 P 11/17/17 695.0 0.00 0.95
GOOG 171117P00700000 P 11/17/17 700.0 0.10 0.15
GOOG 171117P00705000 P 11/17/17 705.0 0.00 1.50
GOOG 171117P00710000 P 11/17/17 710.0 0.00 1.50
GOOG 171117P00715000 P 11/17/17 715.0 0.00 1.50
GOOG 171117P00720000 P 11/17/17 720.0 0.00 1.05
GOOG 171117P00725000 P 11/17/17 725.0 0.00 1.05
GOOG 171117P00730000 P 11/17/17 730.0 0.00 1.05
GOOG 171117P00735000 P 11/17/17 735.0 0.00 1.50
GOOG 171117P00740000 P 11/17/17 740.0 0.00 1.10
GOOG 171117P00745000 P 11/17/17 745.0 0.00 1.00
GOOG 171117P00750000 P 11/17/17 750.0 0.00 0.90
GOOG 171117P00755000 P 11/17/17 755.0 0.00 1.05
GOOG 171117P00760000 P 11/17/17 760.0 0.00 0.80
GOOG 171117P00765000 P 11/17/17 765.0 0.00 1.45
GOOG 171117P00770000 P 11/17/17 770.0 0.00 0.85
GOOG 171117P00775000 P 11/17/17 775.0 0.00 0.90
GOOG 171117P00780000 P 11/17/17 780.0 0.10 1.35
GOOG 171117P00785000 P 11/17/17 785.0 0.00 1.00
GOOG 171117P00790000 P 11/17/17 790.0 0.00 1.45
GOOG 171117P00795000 P 11/17/17 795.0 0.00 2.05
GOOG 171117P00800000 P 11/17/17 800.0 0.20 1.60
GOOG 171117P00805000 P 11/17/17 805.0 0.00 1.50
GOOG 171117P00810000 P 11/17/17 810.0 0.30 1.40
GOOG 171117P00815000 P 11/17/17 815.0 0.35 1.80
GOOG 171117P00820000 P 11/17/17 820.0 0.40 1.55
GOOG 171117P00825000 P 11/17/17 825.0 0.45 1.50
GOOG 171117P00830000 P 11/17/17 830.0 0.50 1.60
GOOG 171117P00835000 P 11/17/17 835.0 0.60 2.05
GOOG 171117P00840000 P 11/17/17 840.0 0.50 1.75
GOOG 171117P00845000 P 11/17/17 845.0 0.75 2.15
GOOG 171117P00850000 P 11/17/17 850.0 0.95 2.15
GOOG 171117P00855000 P 11/17/17 855.0 0.95 2.00
GOOG 171117P00860000 P 11/17/17 860.0 1.10 2.80
GOOG 171117P00865000 P 11/17/17 865.0 1.20 2.95
GOOG 171117P00870000 P 11/17/17 870.0 1.45 3.20
GOOG 171117P00875000 P 11/17/17 875.0 1.60 3.00
GOOG 171117P00880000 P 11/17/17 880.0 1.85 3.70
GOOG 171117P00885000 P 11/17/17 885.0 2.10 4.00
GOOG 171117P00890000 P 11/17/17 890.0 2.45 3.00
GOOG 171117P00895000 P 11/17/17 895.0 2.75 4.70
GOOG 171117P00900000 P 11/17/17 900.0 3.20 5.10
GOOG 171117P00905000 P 11/17/17 905.0 3.50 5.60
GOOG 171117P00910000 P 11/17/17 910.0 4.00 6.30
GOOG 171117P00915000 P 11/17/17 915.0 4.60 6.80
GOOG 171117P00920000 P 11/17/17 920.0 5.00 7.60
GOOG 171117P00925000 P 11/17/17 925.0 6.20 8.20
GOOG 171117P00930000 P 11/17/17 930.0 6.20 9.10
GOOG 171117P00935000 P 11/17/17 935.0 8.00 10.10
GOOG 171117P00940000 P 11/17/17 940.0 9.00 11.20
GOOG 171117P00945000 P 11/17/17 945.0 10.30 12.40
GOOG 171117P00950000 P 11/17/17 950.0 11.70 13.80
GOOG 171117P00955000 P 11/17/17 955.0 13.20 15.30
GOOG 171117P00960000 P 11/17/17 960.0 14.50 16.90
GOOG 171117P00965000 P 11/17/17 965.0 16.20 18.70
GOOG 171117P00970000 P 11/17/17 970.0 18.00 20.70
GOOG 171117P00975000 P 11/17/17 975.0 20.10 21.90
GOOG 171117P00980000 P 11/17/17 980.0 22.20 25.10
GOOG 171117P00985000 P 11/17/17 985.0 24.80 27.20
GOOG 171117P00990000 P 11/17/17 990.0 27.60 30.30
GOOG 171117P00995000 P 11/17/17 995.0 29.80 33.00
GOOG 171117P01000000 P 11/17/17 1,000.0 32.40 34.90
GOOG 171117P01005000 P 11/17/17 1,005.0 35.80 38.90
GOOG 171117P01010000 P 11/17/17 1,010.0 38.40 40.90
GOOG 171117P01015000 P 11/17/17 1,015.0 41.80 45.00
GOOG 171117P01020000 P 11/17/17 1,020.0 45.00 48.00
GOOG 171117P01025000 P 11/17/17 1,025.0 48.80 51.40
GOOG 171117P01030000 P 11/17/17 1,030.0 52.20 54.30
GOOG 171117P01035000 P 11/17/17 1,035.0 55.70 58.90
GOOG 171117P01040000 P 11/17/17 1,040.0 59.70 62.90
GOOG 171117P01050000 P 11/17/17 1,050.0 67.80 70.90
GOOG 171117P01060000 P 11/17/17 1,060.0 76.30 79.30
GOOG 171117P01070000 P 11/17/17 1,070.0 85.20 87.90
GOOG 171117P01080000 P 11/17/17 1,080.0 93.90 97.00
GOOG 171117P01090000 P 11/17/17 1,090.0 102.90 106.20
GOOG 171117P01100000 P 11/17/17 1,100.0 112.20 115.70
GOOG 171117P01110000 P 11/17/17 1,110.0 121.30 125.30
GOOG 171117P01120000 P 11/17/17 1,120.0 131.60 135.00
GOOG 171117P01130000 P 11/17/17 1,130.0 141.20 144.80
GOOG 171117P01140000 P 11/17/17 1,140.0 151.10 154.70
GOOG 171117P01150000 P 11/17/17 1,150.0 161.00 164.60
GOOG 171117P01160000 P 11/17/17 1,160.0 171.00 174.50
GOOG 171117P01170000 P 11/17/17 1,170.0 180.90 184.50
GOOG 171117P01180000 P 11/17/17 1,180.0 190.90 194.40
GOOG 171117P01190000 P 11/17/17 1,190.0 200.90 204.50
GOOG 171117P01200000 P 11/17/17 1,200.0 210.80 214.40
GOOG 171117P01210000 P 11/17/17 1,210.0 220.90 224.60
GOOG 171117P01220000 P 11/17/17 1,220.0 230.80 234.50
GOOG 171117P01230000 P 11/17/17 1,230.0 240.90 244.50
GOOG 171117P01240000 P 11/17/17 1,240.0 250.90 254.60
GOOG 171117P01250000 P 11/17/17 1,250.0 260.80 264.50
GOOG 171117P01260000 P 11/17/17 1,260.0 270.80 274.50
GOOG 171117P01270000 P 11/17/17 1,270.0 280.60 284.50
GOOG 171117P01280000 P 11/17/17 1,280.0 290.30 294.50
GOOG 171117P01290000 P 11/17/17 1,290.0 300.70 304.60
GOOG 171117P01300000 P 11/17/17 1,300.0 310.70 314.60
GOOG 171117P01310000 P 11/17/17 1,310.0 320.70 324.60
GOOG 171117P01320000 P 11/17/17 1,320.0 330.70 334.50
GOOG 171117P01330000 P 11/17/17 1,330.0 340.60 344.50
GOOG 171117P01340000 P 11/17/17 1,340.0 350.70 354.60
GOOG 171117P01350000 P 11/17/17 1,350.0 360.70 364.60
GOOG 171124C00770000 C 11/24/17 770.0 217.40 221.80
GOOG 171124C00780000 C 11/24/17 780.0 207.50 211.90
GOOG 171124C00790000 C 11/24/17 790.0 197.60 202.00
GOOG 171124C00800000 C 11/24/17 800.0 187.70 192.00
GOOG 171124C00810000 C 11/24/17 810.0 177.80 182.10
GOOG 171124C00820000 C 11/24/17 820.0 167.90 172.50
GOOG 171124C00830000 C 11/24/17 830.0 158.10 162.40
GOOG 171124C00840000 C 11/24/17 840.0 148.20 152.60
GOOG 171124C00850000 C 11/24/17 850.0 138.50 142.90
GOOG 171124C00860000 C 11/24/17 860.0 128.80 133.30
GOOG 171124C00870000 C 11/24/17 870.0 119.30 123.70
GOOG 171124C00880000 C 11/24/17 880.0 109.80 114.30
GOOG 171124C00890000 C 11/24/17 890.0 100.50 105.00
GOOG 171124C00900000 C 11/24/17 900.0 91.50 95.30
GOOG 171124C00910000 C 11/24/17 910.0 82.70 86.50
GOOG 171124C00915000 C 11/24/17 915.0 78.40 82.80
GOOG 171124C00917500 C 11/24/17 917.5 76.30 80.50
GOOG 171124C00920000 C 11/24/17 920.0 74.10 78.40
GOOG 171124C00922500 C 11/24/17 922.5 72.00 76.40
GOOG 171124C00925000 C 11/24/17 925.0 70.00 74.40
GOOG 171124C00927500 C 11/24/17 927.5 68.10 72.00
GOOG 171124C00930000 C 11/24/17 930.0 66.00 70.40
GOOG 171124C00932500 C 11/24/17 932.5 64.00 67.90
GOOG 171124C00935000 C 11/24/17 935.0 62.40 65.90
GOOG 171124C00937500 C 11/24/17 937.5 60.20 63.20
GOOG 171124C00940000 C 11/24/17 940.0 58.50 61.20
GOOG 171124C00942500 C 11/24/17 942.5 56.50 60.20
GOOG 171124C00945000 C 11/24/17 945.0 54.60 57.70
GOOG 171124C00947500 C 11/24/17 947.5 53.00 56.60
GOOG 171124C00950000 C 11/24/17 950.0 51.20 54.80
GOOG 171124C00952500 C 11/24/17 952.5 49.30 53.00
GOOG 171124C00955000 C 11/24/17 955.0 47.60 51.40
GOOG 171124C00957500 C 11/24/17 957.5 46.10 49.50
GOOG 171124C00960000 C 11/24/17 960.0 44.60 47.90
GOOG 171124C00962500 C 11/24/17 962.5 42.80 46.50
GOOG 171124C00965000 C 11/24/17 965.0 41.40 44.50
GOOG 171124C00967500 C 11/24/17 967.5 39.60 43.00
GOOG 171124C00970000 C 11/24/17 970.0 38.20 41.40
GOOG 171124C00972500 C 11/24/17 972.5 36.60 39.80
GOOG 171124C00975000 C 11/24/17 975.0 35.30 38.50
GOOG 171124C00977500 C 11/24/17 977.5 33.60 37.00
GOOG 171124C00980000 C 11/24/17 980.0 32.00 35.90
GOOG 171124C00982500 C 11/24/17 982.5 31.10 34.40
GOOG 171124C00985000 C 11/24/17 985.0 29.80 33.00
GOOG 171124C00987500 C 11/24/17 987.5 28.60 32.00
GOOG 171124C00990000 C 11/24/17 990.0 27.30 30.50
GOOG 171124C00992500 C 11/24/17 992.5 26.10 29.50
GOOG 171124C00995000 C 11/24/17 995.0 25.00 28.50
GOOG 171124C00997500 C 11/24/17 997.5 23.80 27.50
GOOG 171124C01000000 C 11/24/17 1,000.0 22.70 26.00
GOOG 171124C01002500 C 11/24/17 1,002.5 21.50 25.00
GOOG 171124C01005000 C 11/24/17 1,005.0 20.40 24.00
GOOG 171124C01007500 C 11/24/17 1,007.5 19.60 23.00
GOOG 171124C01010000 C 11/24/17 1,010.0 18.60 22.00
GOOG 171124C01012500 C 11/24/17 1,012.5 17.70 21.00
GOOG 171124C01015000 C 11/24/17 1,015.0 16.40 20.00
GOOG 171124C01017500 C 11/24/17 1,017.5 15.80 19.50
GOOG 171124C01020000 C 11/24/17 1,020.0 14.80 18.50
GOOG 171124C01022500 C 11/24/17 1,022.5 14.20 17.50
GOOG 171124C01025000 C 11/24/17 1,025.0 13.10 17.00
GOOG 171124C01027500 C 11/24/17 1,027.5 12.40 16.00
GOOG 171124C01030000 C 11/24/17 1,030.0 11.90 15.50
GOOG 171124C01040000 C 11/24/17 1,040.0 9.30 13.00
GOOG 171124C01050000 C 11/24/17 1,050.0 6.90 11.00
GOOG 171124C01060000 C 11/24/17 1,060.0 5.70 9.20
GOOG 171124C01070000 C 11/24/17 1,070.0 3.90 7.70
GOOG 171124C01080000 C 11/24/17 1,080.0 3.30 6.80
GOOG 171124C01090000 C 11/24/17 1,090.0 2.40 4.80
GOOG 171124C01100000 C 11/24/17 1,100.0 1.60 4.10
GOOG 171124C01110000 C 11/24/17 1,110.0 1.05 3.60
GOOG 171124C01120000 C 11/24/17 1,120.0 0.75 2.80
GOOG 171124C01130000 C 11/24/17 1,130.0 0.70 2.85
GOOG 171124C01140000 C 11/24/17 1,140.0 0.00 2.25
GOOG 171124C01150000 C 11/24/17 1,150.0 0.00 2.05
GOOG 171124C01160000 C 11/24/17 1,160.0 0.00 2.25
GOOG 171124C01170000 C 11/24/17 1,170.0 0.00 2.35
GOOG 171124C01180000 C 11/24/17 1,180.0 0.00 2.30
GOOG 171124P00770000 P 11/24/17 770.0 0.00 1.50
GOOG 171124P00780000 P 11/24/17 780.0 0.00 4.60
GOOG 171124P00790000 P 11/24/17 790.0 0.00 4.80
GOOG 171124P00800000 P 11/24/17 800.0 0.15 1.50
GOOG 171124P00810000 P 11/24/17 810.0 0.00 2.00
GOOG 171124P00820000 P 11/24/17 820.0 0.00 2.60
GOOG 171124P00830000 P 11/24/17 830.0 0.55 4.40
GOOG 171124P00840000 P 11/24/17 840.0 0.65 2.90
GOOG 171124P00850000 P 11/24/17 850.0 0.75 2.00
GOOG 171124P00860000 P 11/24/17 860.0 1.30 4.00
GOOG 171124P00870000 P 11/24/17 870.0 1.45 5.00
GOOG 171124P00880000 P 11/24/17 880.0 1.40 5.00
GOOG 171124P00890000 P 11/24/17 890.0 2.05 5.00
GOOG 171124P00900000 P 11/24/17 900.0 3.70 6.80
GOOG 171124P00910000 P 11/24/17 910.0 4.80 8.00
GOOG 171124P00915000 P 11/24/17 915.0 5.10 8.50
GOOG 171124P00917500 P 11/24/17 917.5 5.10 9.00
GOOG 171124P00920000 P 11/24/17 920.0 4.90 9.50
GOOG 171124P00922500 P 11/24/17 922.5 6.40 9.90
GOOG 171124P00925000 P 11/24/17 925.0 7.00 10.30
GOOG 171124P00927500 P 11/24/17 927.5 7.10 10.80
GOOG 171124P00930000 P 11/24/17 930.0 8.00 11.30
GOOG 171124P00932500 P 11/24/17 932.5 8.40 11.80
GOOG 171124P00935000 P 11/24/17 935.0 8.60 12.40
GOOG 171124P00937500 P 11/24/17 937.5 9.80 12.60
GOOG 171124P00940000 P 11/24/17 940.0 10.40 13.20
GOOG 171124P00942500 P 11/24/17 942.5 11.00 13.80
GOOG 171124P00945000 P 11/24/17 945.0 11.50 14.40
GOOG 171124P00947500 P 11/24/17 947.5 12.10 15.10
GOOG 171124P00950000 P 11/24/17 950.0 13.00 16.00
GOOG 171124P00952500 P 11/24/17 952.5 13.70 16.50
GOOG 171124P00955000 P 11/24/17 955.0 14.10 17.50
GOOG 171124P00957500 P 11/24/17 957.5 15.20 18.20
GOOG 171124P00960000 P 11/24/17 960.0 15.70 19.00
GOOG 171124P00962500 P 11/24/17 962.5 16.90 20.00
GOOG 171124P00965000 P 11/24/17 965.0 17.70 20.70
GOOG 171124P00967500 P 11/24/17 967.5 18.50 21.80
GOOG 171124P00970000 P 11/24/17 970.0 19.50 22.70
GOOG 171124P00972500 P 11/24/17 972.5 20.40 23.70
GOOG 171124P00975000 P 11/24/17 975.0 21.30 24.80
GOOG 171124P00977500 P 11/24/17 977.5 22.40 25.80
GOOG 171124P00980000 P 11/24/17 980.0 23.40 27.00
GOOG 171124P00982500 P 11/24/17 982.5 24.50 28.00
GOOG 171124P00985000 P 11/24/17 985.0 25.70 29.00
GOOG 171124P00987500 P 11/24/17 987.5 26.90 30.50
GOOG 171124P00990000 P 11/24/17 990.0 28.10 31.50
GOOG 171124P00992500 P 11/24/17 992.5 29.50 33.00
GOOG 171124P00995000 P 11/24/17 995.0 30.80 34.50
GOOG 171124P00997500 P 11/24/17 997.5 32.10 35.50
GOOG 171124P01000000 P 11/24/17 1,000.0 33.60 37.00
GOOG 171124P01002500 P 11/24/17 1,002.5 34.90 38.50
GOOG 171124P01005000 P 11/24/17 1,005.0 36.50 40.00
GOOG 171124P01007500 P 11/24/17 1,007.5 38.10 41.50
GOOG 171124P01010000 P 11/24/17 1,010.0 39.50 43.00
GOOG 171124P01012500 P 11/24/17 1,012.5 41.10 44.50
GOOG 171124P01015000 P 11/24/17 1,015.0 42.80 46.50
GOOG 171124P01017500 P 11/24/17 1,017.5 44.30 48.00
GOOG 171124P01020000 P 11/24/17 1,020.0 46.20 49.50
GOOG 171124P01022500 P 11/24/17 1,022.5 47.70 51.00
GOOG 171124P01025000 P 11/24/17 1,025.0 49.60 53.00
GOOG 171124P01027500 P 11/24/17 1,027.5 51.30 55.00
GOOG 171124P01030000 P 11/24/17 1,030.0 52.60 56.50
GOOG 171124P01040000 P 11/24/17 1,040.0 60.60 64.00
GOOG 171124P01050000 P 11/24/17 1,050.0 68.40 72.00
GOOG 171124P01060000 P 11/24/17 1,060.0 76.50 80.30
GOOG 171124P01070000 P 11/24/17 1,070.0 84.80 88.80
GOOG 171124P01080000 P 11/24/17 1,080.0 93.90 97.70
GOOG 171124P01090000 P 11/24/17 1,090.0 102.40 106.80
GOOG 171124P01100000 P 11/24/17 1,100.0 111.70 116.10
GOOG 171124P01110000 P 11/24/17 1,110.0 121.00 125.50
GOOG 171124P01120000 P 11/24/17 1,120.0 130.80 135.20
GOOG 171124P01130000 P 11/24/17 1,130.0 140.50 144.90
GOOG 171124P01140000 P 11/24/17 1,140.0 150.10 154.60
GOOG 171124P01150000 P 11/24/17 1,150.0 160.10 164.50
GOOG 171124P01160000 P 11/24/17 1,160.0 170.00 174.40
GOOG 171124P01170000 P 11/24/17 1,170.0 180.00 184.40
GOOG 171124P01180000 P 11/24/17 1,180.0 190.00 194.50
GOOG 171201C00800000 C 12/01/17 800.0 188.30 192.80
GOOG 171201C00810000 C 12/01/17 810.0 178.50 182.90
GOOG 171201C00820000 C 12/01/17 820.0 168.60 173.00
GOOG 171201C00830000 C 12/01/17 830.0 158.80 163.20
GOOG 171201C00840000 C 12/01/17 840.0 149.10 153.50
GOOG 171201C00850000 C 12/01/17 850.0 139.40 143.90
GOOG 171201C00860000 C 12/01/17 860.0 129.80 134.20
GOOG 171201C00870000 C 12/01/17 870.0 120.30 124.80
GOOG 171201C00880000 C 12/01/17 880.0 111.00 115.30
GOOG 171201C00890000 C 12/01/17 890.0 101.80 106.10
GOOG 171201C00900000 C 12/01/17 900.0 92.80 95.50
GOOG 171201C00910000 C 12/01/17 910.0 84.10 87.90
GOOG 171201C00920000 C 12/01/17 920.0 75.70 80.00
GOOG 171201C00930000 C 12/01/17 930.0 67.70 71.00
GOOG 171201C00940000 C 12/01/17 940.0 60.20 62.90
GOOG 171201C00950000 C 12/01/17 950.0 52.90 55.70
GOOG 171201C00952500 C 12/01/17 952.5 51.00 54.00
GOOG 171201C00955000 C 12/01/17 955.0 49.50 52.90
GOOG 171201C00957500 C 12/01/17 957.5 47.70 51.30
GOOG 171201C00960000 C 12/01/17 960.0 46.10 49.60
GOOG 171201C00962500 C 12/01/17 962.5 44.50 48.00
GOOG 171201C00965000 C 12/01/17 965.0 42.80 46.30
GOOG 171201C00967500 C 12/01/17 967.5 41.10 44.90
GOOG 171201C00970000 C 12/01/17 970.0 39.90 43.20
GOOG 171201C00972500 C 12/01/17 972.5 38.10 41.50
GOOG 171201C00975000 C 12/01/17 975.0 36.90 40.50
GOOG 171201C00977500 C 12/01/17 977.5 35.50 39.00
GOOG 171201C00980000 C 12/01/17 980.0 33.80 37.50
GOOG 171201C00982500 C 12/01/17 982.5 32.80 36.50
GOOG 171201C00985000 C 12/01/17 985.0 31.40 34.90
GOOG 171201C00987500 C 12/01/17 987.5 30.20 34.00
GOOG 171201C00990000 C 12/01/17 990.0 28.60 32.30
GOOG 171201C00992500 C 12/01/17 992.5 27.50 31.00
GOOG 171201C00995000 C 12/01/17 995.0 26.20 30.00
GOOG 171201C00997500 C 12/01/17 997.5 25.10 29.00
GOOG 171201C01000000 C 12/01/17 1,000.0 24.40 28.00
GOOG 171201C01002500 C 12/01/17 1,002.5 23.20 26.90
GOOG 171201C01005000 C 12/01/17 1,005.0 21.90 25.50
GOOG 171201C01007500 C 12/01/17 1,007.5 21.00 24.50
GOOG 171201C01010000 C 12/01/17 1,010.0 19.90 23.50
GOOG 171201C01012500 C 12/01/17 1,012.5 19.00 23.00
GOOG 171201C01015000 C 12/01/17 1,015.0 18.10 22.00
GOOG 171201C01017500 C 12/01/17 1,017.5 17.40 21.00
GOOG 171201C01020000 C 12/01/17 1,020.0 16.30 20.00
GOOG 171201C01022500 C 12/01/17 1,022.5 15.50 19.00
GOOG 171201C01025000 C 12/01/17 1,025.0 14.90 18.50
GOOG 171201C01027500 C 12/01/17 1,027.5 14.20 17.80
GOOG 171201C01030000 C 12/01/17 1,030.0 13.60 17.00
GOOG 171201C01035000 C 12/01/17 1,035.0 12.30 16.00
GOOG 171201C01040000 C 12/01/17 1,040.0 11.00 14.50
GOOG 171201C01045000 C 12/01/17 1,045.0 9.60 13.00
GOOG 171201C01050000 C 12/01/17 1,050.0 8.80 12.50
GOOG 171201C01055000 C 12/01/17 1,055.0 7.80 11.50
GOOG 171201C01060000 C 12/01/17 1,060.0 7.10 10.50
GOOG 171201C01065000 C 12/01/17 1,065.0 6.00 10.00
GOOG 171201C01070000 C 12/01/17 1,070.0 5.30 9.00
GOOG 171201C01075000 C 12/01/17 1,075.0 4.10 8.30
GOOG 171201C01080000 C 12/01/17 1,080.0 4.10 7.70
GOOG 171201C01085000 C 12/01/17 1,085.0 2.80 7.30
GOOG 171201C01090000 C 12/01/17 1,090.0 3.40 6.90
GOOG 171201C01095000 C 12/01/17 1,095.0 3.30 6.30
GOOG 171201C01100000 C 12/01/17 1,100.0 2.95 5.90
GOOG 171201C01105000 C 12/01/17 1,105.0 2.65 4.80
GOOG 171201C01110000 C 12/01/17 1,110.0 2.40 4.60
GOOG 171201C01115000 C 12/01/17 1,115.0 2.20 4.30
GOOG 171201C01120000 C 12/01/17 1,120.0 2.00 4.00
GOOG 171201C01125000 C 12/01/17 1,125.0 1.85 3.80
GOOG 171201C01130000 C 12/01/17 1,130.0 0.60 3.50
GOOG 171201C01135000 C 12/01/17 1,135.0 0.50 3.20
GOOG 171201C01140000 C 12/01/17 1,140.0 1.40 3.20
GOOG 171201C01145000 C 12/01/17 1,145.0 0.40 3.10
GOOG 171201C01150000 C 12/01/17 1,150.0 0.45 3.20
GOOG 171201C01155000 C 12/01/17 1,155.0 1.10 3.20
GOOG 171201C01160000 C 12/01/17 1,160.0 0.35 2.75
GOOG 171201C01165000 C 12/01/17 1,165.0 0.30 3.00
GOOG 171201C01170000 C 12/01/17 1,170.0 0.90 2.60
GOOG 171201C01175000 C 12/01/17 1,175.0 0.25 2.75
GOOG 171201C01180000 C 12/01/17 1,180.0 0.40 2.50
GOOG 171201C01185000 C 12/01/17 1,185.0 0.00 2.70
GOOG 171201C01190000 C 12/01/17 1,190.0 0.25 2.60
GOOG 171201C01195000 C 12/01/17 1,195.0 0.05 2.55
GOOG 171201C01200000 C 12/01/17 1,200.0 0.00 2.60
GOOG 171201P00800000 P 12/01/17 800.0 0.05 4.30
GOOG 171201P00810000 P 12/01/17 810.0 0.30 4.40
GOOG 171201P00820000 P 12/01/17 820.0 0.40 4.90
GOOG 171201P00830000 P 12/01/17 830.0 0.30 4.80
GOOG 171201P00840000 P 12/01/17 840.0 1.00 4.00
GOOG 171201P00850000 P 12/01/17 850.0 0.70 5.00
GOOG 171201P00860000 P 12/01/17 860.0 0.70 5.00
GOOG 171201P00870000 P 12/01/17 870.0 1.75 5.40
GOOG 171201P00880000 P 12/01/17 880.0 1.60 6.00
GOOG 171201P00890000 P 12/01/17 890.0 2.00 6.50
GOOG 171201P00900000 P 12/01/17 900.0 4.50 7.80
GOOG 171201P00910000 P 12/01/17 910.0 5.70 9.10
GOOG 171201P00920000 P 12/01/17 920.0 7.10 10.70
GOOG 171201P00930000 P 12/01/17 930.0 9.20 12.50
GOOG 171201P00940000 P 12/01/17 940.0 11.50 14.90
GOOG 171201P00950000 P 12/01/17 950.0 14.30 17.20
GOOG 171201P00952500 P 12/01/17 952.5 14.60 18.00
GOOG 171201P00955000 P 12/01/17 955.0 15.30 19.00
GOOG 171201P00957500 P 12/01/17 957.5 16.20 19.90
GOOG 171201P00960000 P 12/01/17 960.0 17.20 20.50
GOOG 171201P00962500 P 12/01/17 962.5 17.80 21.50
GOOG 171201P00965000 P 12/01/17 965.0 19.10 22.20
GOOG 171201P00967500 P 12/01/17 967.5 20.00 23.50
GOOG 171201P00970000 P 12/01/17 970.0 20.70 24.50
GOOG 171201P00972500 P 12/01/17 972.5 21.90 25.20
GOOG 171201P00975000 P 12/01/17 975.0 22.60 26.50
GOOG 171201P00977500 P 12/01/17 977.5 23.70 27.00
GOOG 171201P00980000 P 12/01/17 980.0 24.80 28.50
GOOG 171201P00982500 P 12/01/17 982.5 26.00 29.50
GOOG 171201P00985000 P 12/01/17 985.0 27.50 31.00
GOOG 171201P00987500 P 12/01/17 987.5 28.50 32.00
GOOG 171201P00990000 P 12/01/17 990.0 29.90 33.00
GOOG 171201P00992500 P 12/01/17 992.5 30.80 34.50
GOOG 171201P00995000 P 12/01/17 995.0 32.20 36.00
GOOG 171201P00997500 P 12/01/17 997.5 33.60 37.50
GOOG 171201P01000000 P 12/01/17 1,000.0 34.90 38.50
GOOG 171201P01002500 P 12/01/17 1,002.5 36.40 40.00
GOOG 171201P01005000 P 12/01/17 1,005.0 38.10 41.50
GOOG 171201P01007500 P 12/01/17 1,007.5 39.40 43.00
GOOG 171201P01010000 P 12/01/17 1,010.0 40.80 44.50
GOOG 171201P01012500 P 12/01/17 1,012.5 42.50 46.00
GOOG 171201P01015000 P 12/01/17 1,015.0 44.00 47.50
GOOG 171201P01017500 P 12/01/17 1,017.5 45.60 49.00
GOOG 171201P01020000 P 12/01/17 1,020.0 47.20 51.00
GOOG 171201P01022500 P 12/01/17 1,022.5 49.00 52.50
GOOG 171201P01025000 P 12/01/17 1,025.0 50.60 54.50
GOOG 171201P01027500 P 12/01/17 1,027.5 52.40 56.00
GOOG 171201P01030000 P 12/01/17 1,030.0 54.40 58.00
GOOG 171201P01035000 P 12/01/17 1,035.0 57.90 61.50
GOOG 171201P01040000 P 12/01/17 1,040.0 61.60 65.20
GOOG 171201P01045000 P 12/01/17 1,045.0 65.50 69.00
GOOG 171201P01050000 P 12/01/17 1,050.0 69.50 73.00
GOOG 171201P01055000 P 12/01/17 1,055.0 73.20 77.00
GOOG 171201P01060000 P 12/01/17 1,060.0 77.30 81.30
GOOG 171201P01065000 P 12/01/17 1,065.0 81.80 85.50
GOOG 171201P01070000 P 12/01/17 1,070.0 86.30 89.80
GOOG 171201P01075000 P 12/01/17 1,075.0 90.70 94.20
GOOG 171201P01080000 P 12/01/17 1,080.0 94.70 98.50
GOOG 171201P01085000 P 12/01/17 1,085.0 99.40 103.10
GOOG 171201P01090000 P 12/01/17 1,090.0 104.30 107.60
GOOG 171201P01095000 P 12/01/17 1,095.0 107.90 112.30
GOOG 171201P01100000 P 12/01/17 1,100.0 112.50 117.00
GOOG 171201P01105000 P 12/01/17 1,105.0 116.90 121.50
GOOG 171201P01110000 P 12/01/17 1,110.0 122.00 126.40
GOOG 171201P01115000 P 12/01/17 1,115.0 126.60 131.00
GOOG 171201P01120000 P 12/01/17 1,120.0 131.50 136.00
GOOG 171201P01125000 P 12/01/17 1,125.0 136.30 140.80
GOOG 171201P01130000 P 12/01/17 1,130.0 141.10 145.50
GOOG 171201P01135000 P 12/01/17 1,135.0 145.90 150.50
GOOG 171201P01140000 P 12/01/17 1,140.0 150.80 155.40
GOOG 171201P01145000 P 12/01/17 1,145.0 155.70 160.00
GOOG 171201P01150000 P 12/01/17 1,150.0 160.50 165.00
GOOG 171201P01155000 P 12/01/17 1,155.0 165.40 170.00
GOOG 171201P01160000 P 12/01/17 1,160.0 170.50 175.00
GOOG 171201P01165000 P 12/01/17 1,165.0 175.40 180.00
GOOG 171201P01170000 P 12/01/17 1,170.0 180.40 185.00
GOOG 171201P01175000 P 12/01/17 1,175.0 185.50 189.90
GOOG 171201P01180000 P 12/01/17 1,180.0 190.50 194.90
GOOG 171201P01185000 P 12/01/17 1,185.0 195.50 199.90
GOOG 171201P01190000 P 12/01/17 1,190.0 200.30 204.50
GOOG 171201P01195000 P 12/01/17 1,195.0 205.40 209.80
GOOG 171201P01200000 P 12/01/17 1,200.0 210.00 214.50
GOOG 171215C00600000 C 12/15/17 600.0 387.00 391.60
GOOG 171215C00620000 C 12/15/17 620.0 367.10 371.70
GOOG 171215C00640000 C 12/15/17 640.0 347.20 351.80
GOOG 171215C00660000 C 12/15/17 660.0 327.30 331.70
GOOG 171215C00680000 C 12/15/17 680.0 307.70 312.10
GOOG 171215C00700000 C 12/15/17 700.0 287.60 292.20
GOOG 171215C00705000 C 12/15/17 705.0 282.90 287.30
GOOG 171215C00710000 C 12/15/17 710.0 277.90 282.30
GOOG 171215C00715000 C 12/15/17 715.0 273.00 277.30
GOOG 171215C00720000 C 12/15/17 720.0 268.00 272.40
GOOG 171215C00725000 C 12/15/17 725.0 263.10 267.50
GOOG 171215C00730000 C 12/15/17 730.0 258.10 262.60
GOOG 171215C00735000 C 12/15/17 735.0 253.20 257.50
GOOG 171215C00740000 C 12/15/17 740.0 248.20 252.70
GOOG 171215C00745000 C 12/15/17 745.0 243.30 247.60
GOOG 171215C00750000 C 12/15/17 750.0 238.30 242.90
GOOG 171215C00755000 C 12/15/17 755.0 233.40 237.80
GOOG 171215C00760000 C 12/15/17 760.0 228.50 232.80
GOOG 171215C00765000 C 12/15/17 765.0 223.50 227.80
GOOG 171215C00770000 C 12/15/17 770.0 218.60 223.00
GOOG 171215C00775000 C 12/15/17 775.0 213.70 218.20
GOOG 171215C00780000 C 12/15/17 780.0 208.80 213.20
GOOG 171215C00785000 C 12/15/17 785.0 203.90 208.40
GOOG 171215C00790000 C 12/15/17 790.0 199.00 203.40
GOOG 171215C00795000 C 12/15/17 795.0 194.10 198.40
GOOG 171215C00800000 C 12/15/17 800.0 189.20 193.50
GOOG 171215C00805000 C 12/15/17 805.0 184.30 188.70
GOOG 171215C00810000 C 12/15/17 810.0 179.40 183.80
GOOG 171215C00815000 C 12/15/17 815.0 174.50 178.90
GOOG 171215C00820000 C 12/15/17 820.0 169.70 174.00
GOOG 171215C00825000 C 12/15/17 825.0 164.80 169.00
GOOG 171215C00830000 C 12/15/17 830.0 160.00 164.50
GOOG 171215C00835000 C 12/15/17 835.0 155.20 159.30
GOOG 171215C00840000 C 12/15/17 840.0 150.30 154.60
GOOG 171215C00845000 C 12/15/17 845.0 145.50 149.90
GOOG 171215C00850000 C 12/15/17 850.0 140.80 145.10
GOOG 171215C00855000 C 12/15/17 855.0 136.00 140.30
GOOG 171215C00860000 C 12/15/17 860.0 131.30 135.60
GOOG 171215C00865000 C 12/15/17 865.0 126.60 130.90
GOOG 171215C00870000 C 12/15/17 870.0 122.00 126.30
GOOG 171215C00875000 C 12/15/17 875.0 117.40 122.00
GOOG 171215C00880000 C 12/15/17 880.0 112.80 117.20
GOOG 171215C00885000 C 12/15/17 885.0 108.30 111.50
GOOG 171215C00890000 C 12/15/17 890.0 103.90 107.80
GOOG 171215C00895000 C 12/15/17 895.0 99.40 102.60
GOOG 171215C00900000 C 12/15/17 900.0 95.20 99.10
GOOG 171215C00905000 C 12/15/17 905.0 90.80 95.00
GOOG 171215C00910000 C 12/15/17 910.0 86.60 90.80
GOOG 171215C00915000 C 12/15/17 915.0 82.50 85.90
GOOG 171215C00920000 C 12/15/17 920.0 78.40 82.50
GOOG 171215C00925000 C 12/15/17 925.0 74.50 78.50
GOOG 171215C00930000 C 12/15/17 930.0 70.60 74.60
GOOG 171215C00935000 C 12/15/17 935.0 66.80 70.50
GOOG 171215C00940000 C 12/15/17 940.0 63.20 67.00
GOOG 171215C00945000 C 12/15/17 945.0 59.50 63.50
GOOG 171215C00950000 C 12/15/17 950.0 56.00 59.80
GOOG 171215C00955000 C 12/15/17 955.0 53.00 56.50
GOOG 171215C00960000 C 12/15/17 960.0 50.00 53.30
GOOG 171215C00965000 C 12/15/17 965.0 46.60 48.00
GOOG 171215C00970000 C 12/15/17 970.0 43.10 47.00
GOOG 171215C00975000 C 12/15/17 975.0 40.40 44.40
GOOG 171215C00980000 C 12/15/17 980.0 37.80 41.40
GOOG 171215C00985000 C 12/15/17 985.0 35.20 38.70
GOOG 171215C00990000 C 12/15/17 990.0 32.40 36.00
GOOG 171215C00995000 C 12/15/17 995.0 29.90 33.50
GOOG 171215C01000000 C 12/15/17 1,000.0 27.50 31.50
GOOG 171215C01010000 C 12/15/17 1,010.0 23.30 27.00
GOOG 171215C01020000 C 12/15/17 1,020.0 19.60 23.50
GOOG 171215C01030000 C 12/15/17 1,030.0 16.30 20.00
GOOG 171215C01040000 C 12/15/17 1,040.0 13.70 15.10
GOOG 171215C01050000 C 12/15/17 1,050.0 10.90 15.00
GOOG 171215C01060000 C 12/15/17 1,060.0 8.70 12.50
GOOG 171215C01070000 C 12/15/17 1,070.0 7.70 11.40
GOOG 171215C01080000 C 12/15/17 1,080.0 6.30 9.30
GOOG 171215C01090000 C 12/15/17 1,090.0 5.30 8.50
GOOG 171215C01100000 C 12/15/17 1,100.0 4.30 7.50
GOOG 171215C01110000 C 12/15/17 1,110.0 3.40 6.40
GOOG 171215C01120000 C 12/15/17 1,120.0 2.70 5.00
GOOG 171215C01130000 C 12/15/17 1,130.0 1.90 4.20
GOOG 171215C01140000 C 12/15/17 1,140.0 1.45 3.80
GOOG 171215C01150000 C 12/15/17 1,150.0 0.95 3.40
GOOG 171215C01160000 C 12/15/17 1,160.0 0.90 3.20
GOOG 171215C01170000 C 12/15/17 1,170.0 1.00 2.70
GOOG 171215C01180000 C 12/15/17 1,180.0 1.25 2.50
GOOG 171215C01190000 C 12/15/17 1,190.0 0.80 2.35
GOOG 171215C01200000 C 12/15/17 1,200.0 0.45 2.30
GOOG 171215C01210000 C 12/15/17 1,210.0 0.25 2.20
GOOG 171215C01220000 C 12/15/17 1,220.0 0.75 2.00
GOOG 171215C01240000 C 12/15/17 1,240.0 0.10 1.85
GOOG 171215P00600000 P 12/15/17 600.0 0.00 0.95
GOOG 171215P00620000 P 12/15/17 620.0 0.00 0.90
GOOG 171215P00640000 P 12/15/17 640.0 0.00 0.85
GOOG 171215P00660000 P 12/15/17 660.0 0.05 0.95
GOOG 171215P00680000 P 12/15/17 680.0 0.00 0.95
GOOG 171215P00700000 P 12/15/17 700.0 0.30 1.10
GOOG 171215P00705000 P 12/15/17 705.0 0.00 1.50
GOOG 171215P00710000 P 12/15/17 710.0 0.00 4.60
GOOG 171215P00715000 P 12/15/17 715.0 0.00 1.50
GOOG 171215P00720000 P 12/15/17 720.0 0.00 1.30
GOOG 171215P00725000 P 12/15/17 725.0 0.00 2.25
GOOG 171215P00730000 P 12/15/17 730.0 0.10 4.30
GOOG 171215P00735000 P 12/15/17 735.0 0.20 1.70
GOOG 171215P00740000 P 12/15/17 740.0 0.00 1.60
GOOG 171215P00745000 P 12/15/17 745.0 0.10 4.10
GOOG 171215P00750000 P 12/15/17 750.0 0.00 1.70
GOOG 171215P00755000 P 12/15/17 755.0 0.00 4.20
GOOG 171215P00760000 P 12/15/17 760.0 0.40 1.90
GOOG 171215P00765000 P 12/15/17 765.0 0.70 1.95
GOOG 171215P00770000 P 12/15/17 770.0 0.75 4.40
GOOG 171215P00775000 P 12/15/17 775.0 0.80 2.20
GOOG 171215P00780000 P 12/15/17 780.0 0.85 2.35
GOOG 171215P00785000 P 12/15/17 785.0 0.90 4.40
GOOG 171215P00790000 P 12/15/17 790.0 1.00 3.20
GOOG 171215P00795000 P 12/15/17 795.0 1.05 4.60
GOOG 171215P00800000 P 12/15/17 800.0 1.15 2.50
GOOG 171215P00805000 P 12/15/17 805.0 1.15 4.70
GOOG 171215P00810000 P 12/15/17 810.0 1.30 2.75
GOOG 171215P00815000 P 12/15/17 815.0 1.40 4.00
GOOG 171215P00820000 P 12/15/17 820.0 1.55 5.00
GOOG 171215P00825000 P 12/15/17 825.0 1.60 5.00
GOOG 171215P00830000 P 12/15/17 830.0 1.75 5.00
GOOG 171215P00835000 P 12/15/17 835.0 1.85 4.90
GOOG 171215P00840000 P 12/15/17 840.0 2.05 5.00
GOOG 171215P00845000 P 12/15/17 845.0 2.25 5.00
GOOG 171215P00850000 P 12/15/17 850.0 2.45 4.10
GOOG 171215P00855000 P 12/15/17 855.0 2.65 5.10
GOOG 171215P00860000 P 12/15/17 860.0 2.90 6.00
GOOG 171215P00865000 P 12/15/17 865.0 3.20 6.30
GOOG 171215P00870000 P 12/15/17 870.0 3.50 6.70
GOOG 171215P00875000 P 12/15/17 875.0 3.80 7.00
GOOG 171215P00880000 P 12/15/17 880.0 4.30 7.50
GOOG 171215P00885000 P 12/15/17 885.0 4.70 8.00
GOOG 171215P00890000 P 12/15/17 890.0 5.10 8.50
GOOG 171215P00895000 P 12/15/17 895.0 5.80 9.00
GOOG 171215P00900000 P 12/15/17 900.0 6.50 9.80
GOOG 171215P00905000 P 12/15/17 905.0 6.90 9.00
GOOG 171215P00910000 P 12/15/17 910.0 7.60 11.00
GOOG 171215P00915000 P 12/15/17 915.0 8.40 12.00
GOOG 171215P00920000 P 12/15/17 920.0 9.30 11.70
GOOG 171215P00925000 P 12/15/17 925.0 10.50 14.00
GOOG 171215P00930000 P 12/15/17 930.0 11.70 15.00
GOOG 171215P00935000 P 12/15/17 935.0 12.80 16.00
GOOG 171215P00940000 P 12/15/17 940.0 13.80 17.00
GOOG 171215P00945000 P 12/15/17 945.0 15.30 19.00
GOOG 171215P00950000 P 12/15/17 950.0 16.90 20.50
GOOG 171215P00955000 P 12/15/17 955.0 18.40 21.50
GOOG 171215P00960000 P 12/15/17 960.0 19.90 23.00
GOOG 171215P00965000 P 12/15/17 965.0 22.10 25.50
GOOG 171215P00970000 P 12/15/17 970.0 23.90 27.50
GOOG 171215P00975000 P 12/15/17 975.0 25.80 29.50
GOOG 171215P00980000 P 12/15/17 980.0 28.20 31.00
GOOG 171215P00985000 P 12/15/17 985.0 30.40 34.00
GOOG 171215P00990000 P 12/15/17 990.0 33.60 36.50
GOOG 171215P00995000 P 12/15/17 995.0 35.00 39.00
GOOG 171215P01000000 P 12/15/17 1,000.0 37.80 41.50
GOOG 171215P01010000 P 12/15/17 1,010.0 43.80 47.50
GOOG 171215P01020000 P 12/15/17 1,020.0 50.00 53.50
GOOG 171215P01030000 P 12/15/17 1,030.0 56.90 60.20
GOOG 171215P01040000 P 12/15/17 1,040.0 63.50 65.90
GOOG 171215P01050000 P 12/15/17 1,050.0 71.60 74.20
GOOG 171215P01060000 P 12/15/17 1,060.0 78.90 82.90
GOOG 171215P01070000 P 12/15/17 1,070.0 88.00 91.10
GOOG 171215P01080000 P 12/15/17 1,080.0 96.60 98.80
GOOG 171215P01090000 P 12/15/17 1,090.0 105.40 108.50
GOOG 171215P01100000 P 12/15/17 1,100.0 114.50 117.50
GOOG 171215P01110000 P 12/15/17 1,110.0 123.30 126.80
GOOG 171215P01120000 P 12/15/17 1,120.0 132.40 136.20
GOOG 171215P01130000 P 12/15/17 1,130.0 142.10 145.80
GOOG 171215P01140000 P 12/15/17 1,140.0 151.70 155.40
GOOG 171215P01150000 P 12/15/17 1,150.0 161.50 165.20
GOOG 171215P01160000 P 12/15/17 1,160.0 171.40 175.00
GOOG 171215P01170000 P 12/15/17 1,170.0 181.10 184.80
GOOG 171215P01180000 P 12/15/17 1,180.0 191.00 194.70
GOOG 171215P01190000 P 12/15/17 1,190.0 200.80 204.60
GOOG 171215P01200000 P 12/15/17 1,200.0 210.70 214.50
GOOG 171215P01210000 P 12/15/17 1,210.0 220.60 224.50
GOOG 171215P01220000 P 12/15/17 1,220.0 230.50 234.40
GOOG 171215P01240000 P 12/15/17 1,240.0 250.70 254.40
GOOG 180119C00340000 C 01/19/18 340.0 647.00 651.60
GOOG 180119C00350000 C 01/19/18 350.0 636.80 639.60
GOOG 180119C00360000 C 01/19/18 360.0 627.00 631.40
GOOG 180119C00370000 C 01/19/18 370.0 617.00 621.50
GOOG 180119C00380000 C 01/19/18 380.0 607.00 611.60
GOOG 180119C00390000 C 01/19/18 390.0 597.00 601.60
GOOG 180119C00400000 C 01/19/18 400.0 587.10 591.70
GOOG 180119C00410000 C 01/19/18 410.0 577.10 581.70
GOOG 180119C00420000 C 01/19/18 420.0 567.20 572.00
GOOG 180119C00430000 C 01/19/18 430.0 557.40 561.80
GOOG 180119C00440000 C 01/19/18 440.0 547.20 551.80
GOOG 180119C00450000 C 01/19/18 450.0 537.50 541.90
GOOG 180119C00460000 C 01/19/18 460.0 527.50 532.00
GOOG 180119C00470000 C 01/19/18 470.0 517.50 521.90
GOOG 180119C00480000 C 01/19/18 480.0 507.50 511.90
GOOG 180119C00490000 C 01/19/18 490.0 497.50 502.20
GOOG 180119C00500000 C 01/19/18 500.0 487.50 492.20
GOOG 180119C00520000 C 01/19/18 520.0 467.60 472.30
GOOG 180119C00540000 C 01/19/18 540.0 447.70 452.30
GOOG 180119C00550000 C 01/19/18 550.0 438.00 442.50
GOOG 180119C00560000 C 01/19/18 560.0 428.00 432.60
GOOG 180119C00580000 C 01/19/18 580.0 408.00 412.70
GOOG 180119C00600000 C 01/19/18 600.0 388.10 392.80
GOOG 180119C00620000 C 01/19/18 620.0 368.20 372.80
GOOG 180119C00640000 C 01/19/18 640.0 348.50 353.10
GOOG 180119C00650000 C 01/19/18 650.0 338.60 343.20
GOOG 180119C00660000 C 01/19/18 660.0 328.50 333.00
GOOG 180119C00670000 C 01/19/18 670.0 318.60 323.30
GOOG 180119C00680000 C 01/19/18 680.0 308.90 313.30
GOOG 180119C00690000 C 01/19/18 690.0 299.00 303.60
GOOG 180119C00700000 C 01/19/18 700.0 289.10 293.60
GOOG 180119C00710000 C 01/19/18 710.0 279.20 283.60
GOOG 180119C00720000 C 01/19/18 720.0 269.50 273.90
GOOG 180119C00730000 C 01/19/18 730.0 259.50 263.90
GOOG 180119C00740000 C 01/19/18 740.0 249.60 254.20
GOOG 180119C00750000 C 01/19/18 750.0 240.00 244.20
GOOG 180119C00760000 C 01/19/18 760.0 230.00 234.40
GOOG 180119C00770000 C 01/19/18 770.0 220.10 224.70
GOOG 180119C00780000 C 01/19/18 780.0 210.50 215.10
GOOG 180119C00790000 C 01/19/18 790.0 200.60 205.20
GOOG 180119C00800000 C 01/19/18 800.0 191.00 195.50
GOOG 180119C00810000 C 01/19/18 810.0 181.50 186.00
GOOG 180119C00820000 C 01/19/18 820.0 172.00 176.40
GOOG 180119C00840000 C 01/19/18 840.0 153.00 157.60
GOOG 180119C00860000 C 01/19/18 860.0 134.60 139.10
GOOG 180119C00880000 C 01/19/18 880.0 116.90 120.40
GOOG 180119C00900000 C 01/19/18 900.0 100.10 103.60
GOOG 180119C00920000 C 01/19/18 920.0 84.20 88.70
GOOG 180119C00940000 C 01/19/18 940.0 69.40 73.90
GOOG 180119C00960000 C 01/19/18 960.0 56.80 60.50
GOOG 180119C00980000 C 01/19/18 980.0 44.00 48.00
GOOG 180119C01000000 C 01/19/18 1,000.0 34.10 36.30
GOOG 180119C01020000 C 01/19/18 1,020.0 26.50 29.30
GOOG 180119C01040000 C 01/19/18 1,040.0 19.70 21.60
GOOG 180119C01060000 C 01/19/18 1,060.0 13.90 16.00
GOOG 180119C01080000 C 01/19/18 1,080.0 10.30 14.00
GOOG 180119C01100000 C 01/19/18 1,100.0 7.40 11.00
GOOG 180119C01120000 C 01/19/18 1,120.0 5.10 8.20
GOOG 180119C01140000 C 01/19/18 1,140.0 3.50 6.40
GOOG 180119C01160000 C 01/19/18 1,160.0 2.50 4.00
GOOG 180119C01180000 C 01/19/18 1,180.0 2.50 3.50
GOOG 180119C01200000 C 01/19/18 1,200.0 2.00 2.70
GOOG 180119C01220000 C 01/19/18 1,220.0 1.60 2.50
GOOG 180119C01240000 C 01/19/18 1,240.0 1.30 2.95
GOOG 180119C01260000 C 01/19/18 1,260.0 1.20 2.00
GOOG 180119P00340000 P 01/19/18 340.0 0.00 0.10
GOOG 180119P00350000 P 01/19/18 350.0 0.00 0.10
GOOG 180119P00360000 P 01/19/18 360.0 0.00 0.15
GOOG 180119P00370000 P 01/19/18 370.0 0.00 0.20
GOOG 180119P00380000 P 01/19/18 380.0 0.00 0.15
GOOG 180119P00390000 P 01/19/18 390.0 0.05 0.15
GOOG 180119P00400000 P 01/19/18 400.0 0.05 0.15
GOOG 180119P00410000 P 01/19/18 410.0 0.00 0.20
GOOG 180119P00420000 P 01/19/18 420.0 0.00 0.20
GOOG 180119P00430000 P 01/19/18 430.0 0.00 0.20
GOOG 180119P00440000 P 01/19/18 440.0 0.00 0.25
GOOG 180119P00450000 P 01/19/18 450.0 0.00 0.25
GOOG 180119P00460000 P 01/19/18 460.0 0.00 0.25
GOOG 180119P00470000 P 01/19/18 470.0 0.00 0.40
GOOG 180119P00480000 P 01/19/18 480.0 0.00 0.35
GOOG 180119P00490000 P 01/19/18 490.0 0.00 0.45
GOOG 180119P00500000 P 01/19/18 500.0 0.05 0.40
GOOG 180119P00520000 P 01/19/18 520.0 0.05 0.35
GOOG 180119P00540000 P 01/19/18 540.0 0.00 0.50
GOOG 180119P00550000 P 01/19/18 550.0 0.05 1.50
GOOG 180119P00560000 P 01/19/18 560.0 0.05 1.50
GOOG 180119P00580000 P 01/19/18 580.0 0.00 1.50
GOOG 180119P00600000 P 01/19/18 600.0 0.05 0.50
GOOG 180119P00620000 P 01/19/18 620.0 0.40 1.60
GOOG 180119P00640000 P 01/19/18 640.0 0.40 1.65
GOOG 180119P00650000 P 01/19/18 650.0 0.05 1.10
GOOG 180119P00660000 P 01/19/18 660.0 0.50 1.70
GOOG 180119P00670000 P 01/19/18 670.0 0.15 1.75
GOOG 180119P00680000 P 01/19/18 680.0 0.45 1.95
GOOG 180119P00690000 P 01/19/18 690.0 0.25 0.95
GOOG 180119P00700000 P 01/19/18 700.0 0.50 1.90
GOOG 180119P00710000 P 01/19/18 710.0 0.60 1.20
GOOG 180119P00720000 P 01/19/18 720.0 0.70 1.20
GOOG 180119P00730000 P 01/19/18 730.0 0.75 2.10
GOOG 180119P00740000 P 01/19/18 740.0 0.75 2.70
GOOG 180119P00750000 P 01/19/18 750.0 0.75 2.05
GOOG 180119P00760000 P 01/19/18 760.0 0.90 2.45
GOOG 180119P00770000 P 01/19/18 770.0 1.15 3.60
GOOG 180119P00780000 P 01/19/18 780.0 1.40 1.95
GOOG 180119P00790000 P 01/19/18 790.0 1.70 3.80
GOOG 180119P00800000 P 01/19/18 800.0 1.95 3.00
GOOG 180119P00810000 P 01/19/18 810.0 2.25 3.50
GOOG 180119P00820000 P 01/19/18 820.0 2.65 5.40
GOOG 180119P00840000 P 01/19/18 840.0 3.50 5.30
GOOG 180119P00860000 P 01/19/18 860.0 4.80 8.20
GOOG 180119P00880000 P 01/19/18 880.0 7.10 10.20
GOOG 180119P00900000 P 01/19/18 900.0 9.90 13.30
GOOG 180119P00920000 P 01/19/18 920.0 14.00 16.50
GOOG 180119P00940000 P 01/19/18 940.0 19.10 22.00
GOOG 180119P00960000 P 01/19/18 960.0 25.60 28.50
GOOG 180119P00980000 P 01/19/18 980.0 33.70 36.50
GOOG 180119P01000000 P 01/19/18 1,000.0 43.20 46.50
GOOG 180119P01020000 P 01/19/18 1,020.0 55.20 58.50
GOOG 180119P01040000 P 01/19/18 1,040.0 68.60 69.30
GOOG 180119P01060000 P 01/19/18 1,060.0 82.70 86.50
GOOG 180119P01080000 P 01/19/18 1,080.0 99.20 102.60
GOOG 180119P01100000 P 01/19/18 1,100.0 116.70 119.50
GOOG 180119P01120000 P 01/19/18 1,120.0 134.80 137.70
GOOG 180119P01140000 P 01/19/18 1,140.0 152.00 156.40
GOOG 180119P01160000 P 01/19/18 1,160.0 171.10 175.60
GOOG 180119P01180000 P 01/19/18 1,180.0 190.60 195.10
GOOG 180119P01200000 P 01/19/18 1,200.0 210.40 214.80
GOOG 180119P01220000 P 01/19/18 1,220.0 230.20 234.60
GOOG 180119P01240000 P 01/19/18 1,240.0 250.10 254.50
GOOG 180119P01260000 P 01/19/18 1,260.0 270.10 274.50
GOOG 180316C00580000 C 03/16/18 580.0 410.40 415.00
GOOG 180316C00600000 C 03/16/18 600.0 390.90 395.50
GOOG 180316C00620000 C 03/16/18 620.0 371.20 375.60
GOOG 180316C00640000 C 03/16/18 640.0 351.50 355.90
GOOG 180316C00660000 C 03/16/18 660.0 331.80 336.50
GOOG 180316C00680000 C 03/16/18 680.0 312.20 316.90
GOOG 180316C00700000 C 03/16/18 700.0 292.70 297.40
GOOG 180316C00720000 C 03/16/18 720.0 273.30 277.90
GOOG 180316C00740000 C 03/16/18 740.0 254.00 258.50
GOOG 180316C00760000 C 03/16/18 760.0 234.90 239.50
GOOG 180316C00780000 C 03/16/18 780.0 216.00 220.50
GOOG 180316C00800000 C 03/16/18 800.0 197.30 202.00
GOOG 180316C00820000 C 03/16/18 820.0 179.00 183.50
GOOG 180316C00840000 C 03/16/18 840.0 161.20 165.00
GOOG 180316C00860000 C 03/16/18 860.0 144.10 147.80
GOOG 180316C00870000 C 03/16/18 870.0 135.50 139.30
GOOG 180316C00875000 C 03/16/18 875.0 131.40 134.60
GOOG 180316C00880000 C 03/16/18 880.0 127.50 130.60
GOOG 180316C00885000 C 03/16/18 885.0 123.30 126.90
GOOG 180316C00890000 C 03/16/18 890.0 119.40 123.20
GOOG 180316C00895000 C 03/16/18 895.0 115.30 119.00
GOOG 180316C00900000 C 03/16/18 900.0 111.50 115.90
GOOG 180316C00905000 C 03/16/18 905.0 107.60 112.00
GOOG 180316C00910000 C 03/16/18 910.0 104.20 107.80
GOOG 180316C00915000 C 03/16/18 915.0 100.20 104.80
GOOG 180316C00920000 C 03/16/18 920.0 96.80 100.50
GOOG 180316C00925000 C 03/16/18 925.0 93.30 97.50
GOOG 180316C00930000 C 03/16/18 930.0 89.80 93.50
GOOG 180316C00935000 C 03/16/18 935.0 86.40 90.40
GOOG 180316C00940000 C 03/16/18 940.0 82.90 87.40
GOOG 180316C00945000 C 03/16/18 945.0 79.50 84.00
GOOG 180316C00950000 C 03/16/18 950.0 76.20 80.90
GOOG 180316C00955000 C 03/16/18 955.0 73.50 78.00
GOOG 180316C00960000 C 03/16/18 960.0 70.20 74.50
GOOG 180316C00965000 C 03/16/18 965.0 67.10 71.50
GOOG 180316C00970000 C 03/16/18 970.0 64.10 68.50
GOOG 180316C00975000 C 03/16/18 975.0 61.20 66.00
GOOG 180316C00980000 C 03/16/18 980.0 58.70 63.00
GOOG 180316C00985000 C 03/16/18 985.0 56.00 60.30
GOOG 180316C00990000 C 03/16/18 990.0 53.60 57.40
GOOG 180316C00995000 C 03/16/18 995.0 51.10 55.40
GOOG 180316C01000000 C 03/16/18 1,000.0 48.50 53.00
GOOG 180316C01005000 C 03/16/18 1,005.0 46.00 50.40
GOOG 180316C01010000 C 03/16/18 1,010.0 43.50 48.00
GOOG 180316C01015000 C 03/16/18 1,015.0 41.60 46.00
GOOG 180316C01020000 C 03/16/18 1,020.0 39.60 43.90
GOOG 180316C01025000 C 03/16/18 1,025.0 37.50 42.00
GOOG 180316C01030000 C 03/16/18 1,030.0 35.50 40.00
GOOG 180316C01035000 C 03/16/18 1,035.0 33.50 38.00
GOOG 180316C01040000 C 03/16/18 1,040.0 31.90 36.00
GOOG 180316C01045000 C 03/16/18 1,045.0 30.00 34.50
GOOG 180316C01050000 C 03/16/18 1,050.0 28.30 32.90
GOOG 180316C01055000 C 03/16/18 1,055.0 26.60 31.00
GOOG 180316C01060000 C 03/16/18 1,060.0 25.10 29.50
GOOG 180316C01065000 C 03/16/18 1,065.0 23.80 28.00
GOOG 180316C01070000 C 03/16/18 1,070.0 22.30 26.90
GOOG 180316C01075000 C 03/16/18 1,075.0 21.00 25.10
GOOG 180316C01080000 C 03/16/18 1,080.0 19.70 24.00
GOOG 180316C01100000 C 03/16/18 1,100.0 15.50 19.50
GOOG 180316C01120000 C 03/16/18 1,120.0 12.10 16.00
GOOG 180316C01140000 C 03/16/18 1,140.0 9.10 13.30
GOOG 180316C01160000 C 03/16/18 1,160.0 7.60 11.00
GOOG 180316C01180000 C 03/16/18 1,180.0 6.10 8.90
GOOG 180316C01200000 C 03/16/18 1,200.0 4.80 7.90
GOOG 180316C01220000 C 03/16/18 1,220.0 3.80 6.50
GOOG 180316C01240000 C 03/16/18 1,240.0 3.00 4.20
GOOG 180316C01260000 C 03/16/18 1,260.0 2.50 4.40
GOOG 180316P00580000 P 03/16/18 580.0 0.20 2.40
GOOG 180316P00600000 P 03/16/18 600.0 0.00 2.50
GOOG 180316P00620000 P 03/16/18 620.0 0.15 2.70
GOOG 180316P00640000 P 03/16/18 640.0 0.30 2.95
GOOG 180316P00660000 P 03/16/18 660.0 1.25 3.10
GOOG 180316P00680000 P 03/16/18 680.0 0.85 3.50
GOOG 180316P00700000 P 03/16/18 700.0 1.80 2.70
GOOG 180316P00720000 P 03/16/18 720.0 2.25 4.40
GOOG 180316P00740000 P 03/16/18 740.0 2.75 5.40
GOOG 180316P00760000 P 03/16/18 760.0 3.50 3.80
GOOG 180316P00780000 P 03/16/18 780.0 4.30 7.00
GOOG 180316P00800000 P 03/16/18 800.0 5.40 8.40
GOOG 180316P00820000 P 03/16/18 820.0 6.90 10.20
GOOG 180316P00840000 P 03/16/18 840.0 8.90 12.00
GOOG 180316P00860000 P 03/16/18 860.0 11.50 14.80
GOOG 180316P00870000 P 03/16/18 870.0 12.90 16.40
GOOG 180316P00875000 P 03/16/18 875.0 13.90 17.20
GOOG 180316P00880000 P 03/16/18 880.0 14.80 18.10
GOOG 180316P00885000 P 03/16/18 885.0 15.50 19.00
GOOG 180316P00890000 P 03/16/18 890.0 16.70 20.00
GOOG 180316P00895000 P 03/16/18 895.0 17.60 21.10
GOOG 180316P00900000 P 03/16/18 900.0 18.60 21.90
GOOG 180316P00905000 P 03/16/18 905.0 19.70 23.00
GOOG 180316P00910000 P 03/16/18 910.0 21.20 24.40
GOOG 180316P00915000 P 03/16/18 915.0 22.40 25.50
GOOG 180316P00920000 P 03/16/18 920.0 24.00 27.00
GOOG 180316P00925000 P 03/16/18 925.0 25.30 28.60
GOOG 180316P00930000 P 03/16/18 930.0 26.70 30.10
GOOG 180316P00935000 P 03/16/18 935.0 28.00 31.60
GOOG 180316P00940000 P 03/16/18 940.0 29.70 33.30
GOOG 180316P00945000 P 03/16/18 945.0 31.30 34.90
GOOG 180316P00950000 P 03/16/18 950.0 33.10 36.70
GOOG 180316P00955000 P 03/16/18 955.0 35.10 38.60
GOOG 180316P00960000 P 03/16/18 960.0 36.90 40.50
GOOG 180316P00965000 P 03/16/18 965.0 38.70 42.50
GOOG 180316P00970000 P 03/16/18 970.0 40.90 44.60
GOOG 180316P00975000 P 03/16/18 975.0 42.90 46.70
GOOG 180316P00980000 P 03/16/18 980.0 45.40 48.90
GOOG 180316P00985000 P 03/16/18 985.0 47.00 51.30
GOOG 180316P00990000 P 03/16/18 990.0 50.00 53.70
GOOG 180316P00995000 P 03/16/18 995.0 52.60 56.10
GOOG 180316P01000000 P 03/16/18 1,000.0 55.20 58.70
GOOG 180316P01005000 P 03/16/18 1,005.0 57.00 61.30
GOOG 180316P01010000 P 03/16/18 1,010.0 60.50 64.10
GOOG 180316P01015000 P 03/16/18 1,015.0 63.30 66.90
GOOG 180316P01020000 P 03/16/18 1,020.0 65.80 69.80
GOOG 180316P01025000 P 03/16/18 1,025.0 69.20 72.70
GOOG 180316P01030000 P 03/16/18 1,030.0 71.50 75.80
GOOG 180316P01035000 P 03/16/18 1,035.0 74.60 78.90
GOOG 180316P01040000 P 03/16/18 1,040.0 77.70 82.00
GOOG 180316P01045000 P 03/16/18 1,045.0 81.90 85.40
GOOG 180316P01050000 P 03/16/18 1,050.0 85.10 88.80
GOOG 180316P01055000 P 03/16/18 1,055.0 88.70 92.20
GOOG 180316P01060000 P 03/16/18 1,060.0 92.20 95.70
GOOG 180316P01065000 P 03/16/18 1,065.0 95.80 99.30
GOOG 180316P01070000 P 03/16/18 1,070.0 99.40 103.00
GOOG 180316P01075000 P 03/16/18 1,075.0 103.10 106.70
GOOG 180316P01080000 P 03/16/18 1,080.0 106.50 110.50
GOOG 180316P01100000 P 03/16/18 1,100.0 122.40 126.20
GOOG 180316P01120000 P 03/16/18 1,120.0 139.50 142.40
GOOG 180316P01140000 P 03/16/18 1,140.0 157.40 160.10
GOOG 180316P01160000 P 03/16/18 1,160.0 175.50 178.10
GOOG 180316P01180000 P 03/16/18 1,180.0 192.10 196.90
GOOG 180316P01200000 P 03/16/18 1,200.0 211.10 215.90
GOOG 180316P01220000 P 03/16/18 1,220.0 230.50 235.20
GOOG 180316P01240000 P 03/16/18 1,240.0 250.00 254.70
GOOG 180316P01260000 P 03/16/18 1,260.0 270.00 274.50
GOOG 180420C00580000 C 04/20/18 580.0 412.20 416.50
GOOG 180420C00600000 C 04/20/18 600.0 392.60 397.00
GOOG 180420C00620000 C 04/20/18 620.0 373.00 377.30
GOOG 180420C00640000 C 04/20/18 640.0 353.40 357.30
GOOG 180420C00660000 C 04/20/18 660.0 333.90 338.10
GOOG 180420C00680000 C 04/20/18 680.0 314.50 318.50
GOOG 180420C00690000 C 04/20/18 690.0 304.80 309.00
GOOG 180420C00695000 C 04/20/18 695.0 299.90 304.00
GOOG 180420C00700000 C 04/20/18 700.0 295.10 299.20
GOOG 180420C00720000 C 04/20/18 720.0 275.90 280.00
GOOG 180420C00740000 C 04/20/18 740.0 256.80 261.00
GOOG 180420C00760000 C 04/20/18 760.0 237.80 242.20
GOOG 180420C00765000 C 04/20/18 765.0 233.20 237.50
GOOG 180420C00775000 C 04/20/18 775.0 223.90 228.30
GOOG 180420C00780000 C 04/20/18 780.0 219.20 223.50
GOOG 180420C00800000 C 04/20/18 800.0 201.00 205.50
GOOG 180420C00820000 C 04/20/18 820.0 183.20 185.90
GOOG 180420C00840000 C 04/20/18 840.0 165.80 169.70
GOOG 180420C00845000 C 04/20/18 845.0 161.50 165.10
GOOG 180420C00850000 C 04/20/18 850.0 157.30 160.10
GOOG 180420C00855000 C 04/20/18 855.0 153.20 155.90
GOOG 180420C00860000 C 04/20/18 860.0 149.00 151.80
GOOG 180420C00865000 C 04/20/18 865.0 144.90 148.50
GOOG 180420C00870000 C 04/20/18 870.0 140.90 143.60
GOOG 180420C00875000 C 04/20/18 875.0 136.90 139.70
GOOG 180420C00880000 C 04/20/18 880.0 133.00 135.60
GOOG 180420C00885000 C 04/20/18 885.0 129.00 132.60
GOOG 180420C00890000 C 04/20/18 890.0 125.10 128.00
GOOG 180420C00895000 C 04/20/18 895.0 121.40 124.20
GOOG 180420C00900000 C 04/20/18 900.0 117.60 120.20
GOOG 180420C00905000 C 04/20/18 905.0 113.90 116.80
GOOG 180420C00910000 C 04/20/18 910.0 110.30 113.90
GOOG 180420C00915000 C 04/20/18 915.0 106.70 111.00
GOOG 180420C00920000 C 04/20/18 920.0 103.30 106.90
GOOG 180420C00925000 C 04/20/18 925.0 99.90 104.00
GOOG 180420C00930000 C 04/20/18 930.0 96.40 100.40
GOOG 180420C00935000 C 04/20/18 935.0 93.00 96.20
GOOG 180420C00940000 C 04/20/18 940.0 89.60 92.80
GOOG 180420C00945000 C 04/20/18 945.0 86.60 89.40
GOOG 180420C00950000 C 04/20/18 950.0 83.30 86.30
GOOG 180420C00955000 C 04/20/18 955.0 80.20 83.30
GOOG 180420C00960000 C 04/20/18 960.0 77.10 80.40
GOOG 180420C00965000 C 04/20/18 965.0 74.40 77.40
GOOG 180420C00970000 C 04/20/18 970.0 71.60 74.60
GOOG 180420C00975000 C 04/20/18 975.0 68.80 72.50
GOOG 180420C00980000 C 04/20/18 980.0 66.00 69.60
GOOG 180420C00985000 C 04/20/18 985.0 63.20 67.00
GOOG 180420C00990000 C 04/20/18 990.0 60.50 64.10
GOOG 180420C00995000 C 04/20/18 995.0 58.10 61.90
GOOG 180420C01000000 C 04/20/18 1,000.0 55.60 59.10
GOOG 180420C01020000 C 04/20/18 1,020.0 46.50 50.00
GOOG 180420C01040000 C 04/20/18 1,040.0 38.50 42.00
GOOG 180420C01060000 C 04/20/18 1,060.0 31.60 35.50
GOOG 180420C01080000 C 04/20/18 1,080.0 25.70 29.50
GOOG 180420C01100000 C 04/20/18 1,100.0 21.20 24.50
GOOG 180420C01120000 C 04/20/18 1,120.0 17.10 20.30
GOOG 180420C01140000 C 04/20/18 1,140.0 13.40 16.90
GOOG 180420C01160000 C 04/20/18 1,160.0 10.70 13.40
GOOG 180420C01180000 C 04/20/18 1,180.0 8.50 10.60
GOOG 180420C01200000 C 04/20/18 1,200.0 6.70 9.70
GOOG 180420C01220000 C 04/20/18 1,220.0 4.80 8.00
GOOG 180420C01240000 C 04/20/18 1,240.0 4.30 6.90
GOOG 180420C01260000 C 04/20/18 1,260.0 3.60 6.40
GOOG 180420C01280000 C 04/20/18 1,280.0 2.90 5.30
GOOG 180420P00580000 P 04/20/18 580.0 0.55 1.45
GOOG 180420P00600000 P 04/20/18 600.0 0.85 1.60
GOOG 180420P00620000 P 04/20/18 620.0 0.95 1.80
GOOG 180420P00640000 P 04/20/18 640.0 1.20 2.05
GOOG 180420P00660000 P 04/20/18 660.0 1.35 2.35
GOOG 180420P00680000 P 04/20/18 680.0 1.75 2.65
GOOG 180420P00690000 P 04/20/18 690.0 2.05 2.90
GOOG 180420P00695000 P 04/20/18 695.0 2.15 3.00
GOOG 180420P00700000 P 04/20/18 700.0 2.50 3.20
GOOG 180420P00720000 P 04/20/18 720.0 2.85 3.70
GOOG 180420P00740000 P 04/20/18 740.0 3.40 4.50
GOOG 180420P00760000 P 04/20/18 760.0 4.70 5.40
GOOG 180420P00765000 P 04/20/18 765.0 5.00 5.70
GOOG 180420P00775000 P 04/20/18 775.0 5.60 6.30
GOOG 180420P00780000 P 04/20/18 780.0 5.50 6.60
GOOG 180420P00800000 P 04/20/18 800.0 7.40 8.20
GOOG 180420P00820000 P 04/20/18 820.0 8.50 12.50
GOOG 180420P00840000 P 04/20/18 840.0 11.10 14.70
GOOG 180420P00845000 P 04/20/18 845.0 12.50 15.80
GOOG 180420P00850000 P 04/20/18 850.0 13.20 16.20
GOOG 180420P00855000 P 04/20/18 855.0 14.00 17.30
GOOG 180420P00860000 P 04/20/18 860.0 14.80 18.10
GOOG 180420P00865000 P 04/20/18 865.0 14.90 18.60
GOOG 180420P00870000 P 04/20/18 870.0 16.50 19.60
GOOG 180420P00875000 P 04/20/18 875.0 17.50 20.60
GOOG 180420P00880000 P 04/20/18 880.0 18.20 21.90
GOOG 180420P00885000 P 04/20/18 885.0 19.40 22.50
GOOG 180420P00890000 P 04/20/18 890.0 20.20 22.40
GOOG 180420P00895000 P 04/20/18 895.0 22.00 23.50
GOOG 180420P00900000 P 04/20/18 900.0 22.60 24.90
GOOG 180420P00905000 P 04/20/18 905.0 24.10 26.00
GOOG 180420P00910000 P 04/20/18 910.0 25.90 27.90
GOOG 180420P00915000 P 04/20/18 915.0 26.50 29.00
GOOG 180420P00920000 P 04/20/18 920.0 28.20 30.10
GOOG 180420P00925000 P 04/20/18 925.0 29.80 31.70
GOOG 180420P00930000 P 04/20/18 930.0 30.90 35.00
GOOG 180420P00935000 P 04/20/18 935.0 33.20 36.50
GOOG 180420P00940000 P 04/20/18 940.0 34.60 38.00
GOOG 180420P00945000 P 04/20/18 945.0 36.60 40.00
GOOG 180420P00950000 P 04/20/18 950.0 38.40 42.00
GOOG 180420P00955000 P 04/20/18 955.0 39.90 43.50
GOOG 180420P00960000 P 04/20/18 960.0 41.90 45.50
GOOG 180420P00965000 P 04/20/18 965.0 44.10 47.50
GOOG 180420P00970000 P 04/20/18 970.0 46.30 49.50
GOOG 180420P00975000 P 04/20/18 975.0 47.90 52.00
GOOG 180420P00980000 P 04/20/18 980.0 50.80 53.90
GOOG 180420P00985000 P 04/20/18 985.0 53.10 56.50
GOOG 180420P00990000 P 04/20/18 990.0 55.10 58.90
GOOG 180420P00995000 P 04/20/18 995.0 57.80 61.50
GOOG 180420P01000000 P 04/20/18 1,000.0 59.80 63.50
GOOG 180420P01020000 P 04/20/18 1,020.0 70.80 74.50
GOOG 180420P01040000 P 04/20/18 1,040.0 82.80 86.50
GOOG 180420P01060000 P 04/20/18 1,060.0 95.90 100.00
GOOG 180420P01080000 P 04/20/18 1,080.0 110.20 114.00
GOOG 180420P01100000 P 04/20/18 1,100.0 125.40 129.40
GOOG 180420P01120000 P 04/20/18 1,120.0 142.20 145.50
GOOG 180420P01140000 P 04/20/18 1,140.0 159.10 162.10
GOOG 180420P01160000 P 04/20/18 1,160.0 176.30 179.80
GOOG 180420P01180000 P 04/20/18 1,180.0 193.50 198.00
GOOG 180420P01200000 P 04/20/18 1,200.0 212.00 216.70
GOOG 180420P01220000 P 04/20/18 1,220.0 231.00 235.70
GOOG 180420P01240000 P 04/20/18 1,240.0 250.50 255.10
GOOG 180420P01260000 P 04/20/18 1,260.0 270.00 274.70
GOOG 180420P01280000 P 04/20/18 1,280.0 290.00 294.50
GOOG 180615C00420000 C 06/15/18 420.0 570.50 575.20
GOOG 180615C00430000 C 06/15/18 430.0 560.50 565.30
GOOG 180615C00440000 C 06/15/18 440.0 550.60 555.50
GOOG 180615C00450000 C 06/15/18 450.0 541.00 545.50
GOOG 180615C00460000 C 06/15/18 460.0 531.00 535.80
GOOG 180615C00470000 C 06/15/18 470.0 521.10 526.00
GOOG 180615C00480000 C 06/15/18 480.0 511.50 516.00
GOOG 180615C00490000 C 06/15/18 490.0 501.70 506.50
GOOG 180615C00500000 C 06/15/18 500.0 491.90 496.50
GOOG 180615C00510000 C 06/15/18 510.0 482.10 486.80
GOOG 180615C00520000 C 06/15/18 520.0 472.30 477.00
GOOG 180615C00530000 C 06/15/18 530.0 462.60 467.00
GOOG 180615C00540000 C 06/15/18 540.0 452.80 457.50
GOOG 180615C00550000 C 06/15/18 550.0 443.00 447.50
GOOG 180615C00560000 C 06/15/18 560.0 433.30 438.00
GOOG 180615C00570000 C 06/15/18 570.0 423.50 428.00
GOOG 180615C00580000 C 06/15/18 580.0 413.70 418.50
GOOG 180615C00590000 C 06/15/18 590.0 404.00 408.50
GOOG 180615C00600000 C 06/15/18 600.0 394.30 399.00
GOOG 180615C00610000 C 06/15/18 610.0 384.60 389.10
GOOG 180615C00620000 C 06/15/18 620.0 374.90 379.50
GOOG 180615C00630000 C 06/15/18 630.0 365.20 370.00
GOOG 180615C00640000 C 06/15/18 640.0 355.50 360.20
GOOG 180615C00650000 C 06/15/18 650.0 345.90 350.50
GOOG 180615C00660000 C 06/15/18 660.0 336.30 341.00
GOOG 180615C00670000 C 06/15/18 670.0 326.70 331.50
GOOG 180615C00680000 C 06/15/18 680.0 317.20 322.00
GOOG 180615C00690000 C 06/15/18 690.0 307.70 312.50
GOOG 180615C00700000 C 06/15/18 700.0 298.20 303.00
GOOG 180615C00710000 C 06/15/18 710.0 288.80 293.50
GOOG 180615C00720000 C 06/15/18 720.0 279.40 284.00
GOOG 180615C00730000 C 06/15/18 730.0 270.10 274.50
GOOG 180615C00740000 C 06/15/18 740.0 260.90 265.50
GOOG 180615C00750000 C 06/15/18 750.0 251.80 256.10
GOOG 180615C00760000 C 06/15/18 760.0 242.70 247.00
GOOG 180615C00770000 C 06/15/18 770.0 233.70 238.00
GOOG 180615C00780000 C 06/15/18 780.0 224.80 229.00
GOOG 180615C00790000 C 06/15/18 790.0 215.90 220.50
GOOG 180615C00800000 C 06/15/18 800.0 207.20 211.50
GOOG 180615C00810000 C 06/15/18 810.0 198.60 203.00
GOOG 180615C00820000 C 06/15/18 820.0 190.10 194.50
GOOG 180615C00830000 C 06/15/18 830.0 181.70 186.00
GOOG 180615C00840000 C 06/15/18 840.0 173.50 177.90
GOOG 180615C00850000 C 06/15/18 850.0 165.40 169.00
GOOG 180615C00860000 C 06/15/18 860.0 157.50 160.90
GOOG 180615C00870000 C 06/15/18 870.0 149.60 153.90
GOOG 180615C00880000 C 06/15/18 880.0 142.00 145.10
GOOG 180615C00890000 C 06/15/18 890.0 134.50 138.50
GOOG 180615C00900000 C 06/15/18 900.0 127.30 131.00
GOOG 180615C00910000 C 06/15/18 910.0 120.30 124.50
GOOG 180615C00920000 C 06/15/18 920.0 113.40 116.40
GOOG 180615C00930000 C 06/15/18 930.0 106.90 111.00
GOOG 180615C00940000 C 06/15/18 940.0 100.50 103.40
GOOG 180615C00950000 C 06/15/18 950.0 94.50 97.50
GOOG 180615C00960000 C 06/15/18 960.0 88.10 91.90
GOOG 180615C00970000 C 06/15/18 970.0 82.80 86.00
GOOG 180615C00980000 C 06/15/18 980.0 77.30 81.00
GOOG 180615C00990000 C 06/15/18 990.0 72.00 73.30
GOOG 180615C01000000 C 06/15/18 1,000.0 67.10 70.50
GOOG 180615C01010000 C 06/15/18 1,010.0 61.90 65.00
GOOG 180615C01020000 C 06/15/18 1,020.0 57.80 61.50
GOOG 180615C01030000 C 06/15/18 1,030.0 53.50 57.00
GOOG 180615C01040000 C 06/15/18 1,040.0 49.40 53.00
GOOG 180615C01050000 C 06/15/18 1,050.0 45.60 49.00
GOOG 180615C01060000 C 06/15/18 1,060.0 42.00 45.50
GOOG 180615C01070000 C 06/15/18 1,070.0 38.60 42.30
GOOG 180615C01080000 C 06/15/18 1,080.0 35.50 39.00
GOOG 180615C01090000 C 06/15/18 1,090.0 32.80 36.10
GOOG 180615C01100000 C 06/15/18 1,100.0 29.30 33.50
GOOG 180615C01120000 C 06/15/18 1,120.0 24.90 28.40
GOOG 180615C01140000 C 06/15/18 1,140.0 21.00 24.40
GOOG 180615C01160000 C 06/15/18 1,160.0 17.10 20.90
GOOG 180615C01180000 C 06/15/18 1,180.0 14.10 17.60
GOOG 180615C01200000 C 06/15/18 1,200.0 11.70 13.90
GOOG 180615C01220000 C 06/15/18 1,220.0 9.70 11.70
GOOG 180615C01240000 C 06/15/18 1,240.0 6.90 10.50
GOOG 180615C01260000 C 06/15/18 1,260.0 5.40 8.30
GOOG 180615C01280000 C 06/15/18 1,280.0 5.60 7.10
GOOG 180615C01300000 C 06/15/18 1,300.0 4.70 6.40
GOOG 180615C01320000 C 06/15/18 1,320.0 3.90 5.60
GOOG 180615C01340000 C 06/15/18 1,340.0 3.30 4.80
GOOG 180615C01360000 C 06/15/18 1,360.0 2.85 3.90
GOOG 180615C01380000 C 06/15/18 1,380.0 2.45 3.80
GOOG 180615C01400000 C 06/15/18 1,400.0 1.95 3.70
GOOG 180615P00420000 P 06/15/18 420.0 0.20 1.50
GOOG 180615P00430000 P 06/15/18 430.0 0.00 1.85
GOOG 180615P00440000 P 06/15/18 440.0 0.00 2.05
GOOG 180615P00450000 P 06/15/18 450.0 0.00 1.00
GOOG 180615P00460000 P 06/15/18 460.0 0.00 5.00
GOOG 180615P00470000 P 06/15/18 470.0 0.00 5.00
GOOG 180615P00480000 P 06/15/18 480.0 0.00 2.40
GOOG 180615P00490000 P 06/15/18 490.0 0.00 2.05
GOOG 180615P00500000 P 06/15/18 500.0 0.00 2.10
GOOG 180615P00510000 P 06/15/18 510.0 0.10 2.20
GOOG 180615P00520000 P 06/15/18 520.0 0.05 2.55
GOOG 180615P00530000 P 06/15/18 530.0 0.25 2.40
GOOG 180615P00540000 P 06/15/18 540.0 1.05 1.75
GOOG 180615P00550000 P 06/15/18 550.0 1.15 1.75
GOOG 180615P00560000 P 06/15/18 560.0 1.25 1.85
GOOG 180615P00570000 P 06/15/18 570.0 1.35 2.00
GOOG 180615P00580000 P 06/15/18 580.0 1.55 2.05
GOOG 180615P00590000 P 06/15/18 590.0 1.70 2.20
GOOG 180615P00600000 P 06/15/18 600.0 1.85 2.65
GOOG 180615P00610000 P 06/15/18 610.0 2.00 3.00
GOOG 180615P00620000 P 06/15/18 620.0 1.95 2.75
GOOG 180615P00630000 P 06/15/18 630.0 2.00 3.50
GOOG 180615P00640000 P 06/15/18 640.0 2.20 3.80
GOOG 180615P00650000 P 06/15/18 650.0 2.95 3.90
GOOG 180615P00660000 P 06/15/18 660.0 3.20 4.30
GOOG 180615P00670000 P 06/15/18 670.0 3.50 4.40
GOOG 180615P00680000 P 06/15/18 680.0 3.90 4.90
GOOG 180615P00690000 P 06/15/18 690.0 4.30 5.40
GOOG 180615P00700000 P 06/15/18 700.0 4.50 5.80
GOOG 180615P00710000 P 06/15/18 710.0 4.80 6.30
GOOG 180615P00720000 P 06/15/18 720.0 5.20 6.70
GOOG 180615P00730000 P 06/15/18 730.0 6.10 7.40
GOOG 180615P00740000 P 06/15/18 740.0 6.80 8.00
GOOG 180615P00750000 P 06/15/18 750.0 7.50 8.80
GOOG 180615P00760000 P 06/15/18 760.0 8.10 9.80
GOOG 180615P00770000 P 06/15/18 770.0 9.00 10.50
GOOG 180615P00780000 P 06/15/18 780.0 9.80 11.50
GOOG 180615P00790000 P 06/15/18 790.0 10.70 12.80
GOOG 180615P00800000 P 06/15/18 800.0 11.80 13.80
GOOG 180615P00810000 P 06/15/18 810.0 13.20 15.00
GOOG 180615P00820000 P 06/15/18 820.0 14.50 16.50
GOOG 180615P00830000 P 06/15/18 830.0 16.20 18.10
GOOG 180615P00840000 P 06/15/18 840.0 17.60 21.00
GOOG 180615P00850000 P 06/15/18 850.0 19.40 23.00
GOOG 180615P00860000 P 06/15/18 860.0 21.30 25.00
GOOG 180615P00870000 P 06/15/18 870.0 23.20 27.00
GOOG 180615P00880000 P 06/15/18 880.0 25.40 29.00
GOOG 180615P00890000 P 06/15/18 890.0 28.10 31.50
GOOG 180615P00900000 P 06/15/18 900.0 30.50 34.50
GOOG 180615P00910000 P 06/15/18 910.0 33.60 37.00
GOOG 180615P00920000 P 06/15/18 920.0 36.50 40.40
GOOG 180615P00930000 P 06/15/18 930.0 39.80 43.50
GOOG 180615P00940000 P 06/15/18 940.0 43.40 47.00
GOOG 180615P00950000 P 06/15/18 950.0 47.30 50.50
GOOG 180615P00960000 P 06/15/18 960.0 51.20 54.50
GOOG 180615P00970000 P 06/15/18 970.0 55.50 59.00
GOOG 180615P00980000 P 06/15/18 980.0 59.90 63.00
GOOG 180615P00990000 P 06/15/18 990.0 64.70 68.00
GOOG 180615P01000000 P 06/15/18 1,000.0 69.40 73.00
GOOG 180615P01010000 P 06/15/18 1,010.0 73.90 78.00
GOOG 180615P01020000 P 06/15/18 1,020.0 80.10 83.20
GOOG 180615P01030000 P 06/15/18 1,030.0 86.00 88.80
GOOG 180615P01040000 P 06/15/18 1,040.0 91.00 94.90
GOOG 180615P01050000 P 06/15/18 1,050.0 97.90 101.10
GOOG 180615P01060000 P 06/15/18 1,060.0 103.70 107.50
GOOG 180615P01070000 P 06/15/18 1,070.0 110.50 114.50
GOOG 180615P01080000 P 06/15/18 1,080.0 117.50 121.00
GOOG 180615P01090000 P 06/15/18 1,090.0 124.50 128.50
GOOG 180615P01100000 P 06/15/18 1,100.0 132.50 135.50
GOOG 180615P01120000 P 06/15/18 1,120.0 146.40 151.00
GOOG 180615P01140000 P 06/15/18 1,140.0 162.20 167.00
GOOG 180615P01160000 P 06/15/18 1,160.0 179.20 183.90
GOOG 180615P01180000 P 06/15/18 1,180.0 197.30 201.20
GOOG 180615P01200000 P 06/15/18 1,200.0 214.50 219.00
GOOG 180615P01220000 P 06/15/18 1,220.0 232.90 237.50
GOOG 180615P01240000 P 06/15/18 1,240.0 251.60 256.30
GOOG 180615P01260000 P 06/15/18 1,260.0 271.00 275.50
GOOG 180615P01280000 P 06/15/18 1,280.0 290.50 294.90
GOOG 180615P01300000 P 06/15/18 1,300.0 310.00 314.60
GOOG 180615P01320000 P 06/15/18 1,320.0 330.00 334.40
GOOG 180615P01340000 P 06/15/18 1,340.0 349.90 354.50
GOOG 180615P01360000 P 06/15/18 1,360.0 369.90 374.50
GOOG 180615P01380000 P 06/15/18 1,380.0 389.90 394.50
GOOG 180615P01400000 P 06/15/18 1,400.0 409.70 414.50
GOOG 180921C00460000 C 09/21/18 460.0 533.00 537.90
GOOG 180921C00470000 C 09/21/18 470.0 523.00 527.90
GOOG 180921C00480000 C 09/21/18 480.0 513.50 518.40
GOOG 180921C00490000 C 09/21/18 490.0 503.50 508.40
GOOG 180921C00500000 C 09/21/18 500.0 494.00 498.90
GOOG 180921C00510000 C 09/21/18 510.0 484.00 488.90
GOOG 180921C00520000 C 09/21/18 520.0 474.50 479.30
GOOG 180921C00530000 C 09/21/18 530.0 465.00 469.90
GOOG 180921C00540000 C 09/21/18 540.0 455.00 459.90
GOOG 180921C00550000 C 09/21/18 550.0 445.50 450.30
GOOG 180921C00560000 C 09/21/18 560.0 436.00 440.90
GOOG 180921C00570000 C 09/21/18 570.0 426.50 431.40
GOOG 180921C00580000 C 09/21/18 580.0 416.50 421.40
GOOG 180921C00590000 C 09/21/18 590.0 407.00 411.80
GOOG 180921C00600000 C 09/21/18 600.0 397.50 402.30
GOOG 180921C00610000 C 09/21/18 610.0 388.00 392.80
GOOG 180921C00620000 C 09/21/18 620.0 378.50 383.40
GOOG 180921C00630000 C 09/21/18 630.0 369.00 373.80
GOOG 180921C00640000 C 09/21/18 640.0 359.50 364.40
GOOG 180921C00650000 C 09/21/18 650.0 350.50 355.00
GOOG 180921C00660000 C 09/21/18 660.0 341.00 345.90
GOOG 180921C00670000 C 09/21/18 670.0 331.50 336.40
GOOG 180921C00680000 C 09/21/18 680.0 322.50 327.00
GOOG 180921C00690000 C 09/21/18 690.0 313.00 318.00
GOOG 180921C00700000 C 09/21/18 700.0 304.00 308.50
GOOG 180921C00710000 C 09/21/18 710.0 295.00 299.50
GOOG 180921C00720000 C 09/21/18 720.0 286.00 290.50
GOOG 180921C00730000 C 09/21/18 730.0 277.00 281.50
GOOG 180921C00740000 C 09/21/18 740.0 268.00 272.50
GOOG 180921C00750000 C 09/21/18 750.0 259.20 264.00
GOOG 180921C00760000 C 09/21/18 760.0 250.60 254.20
GOOG 180921C00770000 C 09/21/18 770.0 241.90 246.00
GOOG 180921C00780000 C 09/21/18 780.0 233.50 238.00
GOOG 180921C00790000 C 09/21/18 790.0 225.10 229.00
GOOG 180921C00800000 C 09/21/18 800.0 216.70 220.50
GOOG 180921C00810000 C 09/21/18 810.0 208.60 212.50
GOOG 180921C00820000 C 09/21/18 820.0 200.50 204.00
GOOG 180921C00830000 C 09/21/18 830.0 192.60 196.50
GOOG 180921C00840000 C 09/21/18 840.0 184.80 188.30
GOOG 180921C00850000 C 09/21/18 850.0 177.20 181.00
GOOG 180921C00860000 C 09/21/18 860.0 169.60 174.00
GOOG 180921C00870000 C 09/21/18 870.0 162.60 165.90
GOOG 180921C00880000 C 09/21/18 880.0 155.10 158.50
GOOG 180921C00890000 C 09/21/18 890.0 148.00 152.00
GOOG 180921C00900000 C 09/21/18 900.0 141.20 144.90
GOOG 180921C00910000 C 09/21/18 910.0 134.50 137.90
GOOG 180921C00920000 C 09/21/18 920.0 127.90 132.00
GOOG 180921C00930000 C 09/21/18 930.0 121.60 125.50
GOOG 180921C00940000 C 09/21/18 940.0 115.40 119.00
GOOG 180921C00950000 C 09/21/18 950.0 109.40 112.80
GOOG 180921C00960000 C 09/21/18 960.0 103.60 107.50
GOOG 180921C00970000 C 09/21/18 970.0 98.00 102.00
GOOG 180921C00980000 C 09/21/18 980.0 92.80 96.50
GOOG 180921C00990000 C 09/21/18 990.0 87.60 91.50
GOOG 180921C01000000 C 09/21/18 1,000.0 82.50 86.50
GOOG 180921C01010000 C 09/21/18 1,010.0 77.50 81.50
GOOG 180921C01020000 C 09/21/18 1,020.0 72.90 77.00
GOOG 180921C01030000 C 09/21/18 1,030.0 68.60 72.50
GOOG 180921C01040000 C 09/21/18 1,040.0 64.30 68.00
GOOG 180921C01050000 C 09/21/18 1,050.0 60.20 64.00
GOOG 180921C01060000 C 09/21/18 1,060.0 56.40 60.50
GOOG 180921C01070000 C 09/21/18 1,070.0 53.70 56.40
GOOG 180921C01080000 C 09/21/18 1,080.0 49.40 53.00
GOOG 180921C01090000 C 09/21/18 1,090.0 46.10 49.90
GOOG 180921C01100000 C 09/21/18 1,100.0 42.80 46.50
GOOG 180921C01120000 C 09/21/18 1,120.0 37.40 41.00
GOOG 180921C01140000 C 09/21/18 1,140.0 32.00 35.90
GOOG 180921C01160000 C 09/21/18 1,160.0 27.80 31.40
GOOG 180921C01180000 C 09/21/18 1,180.0 24.90 28.00
GOOG 180921C01200000 C 09/21/18 1,200.0 20.50 24.00
GOOG 180921C01220000 C 09/21/18 1,220.0 17.60 20.20
GOOG 180921C01240000 C 09/21/18 1,240.0 15.10 18.00
GOOG 180921C01260000 C 09/21/18 1,260.0 12.60 15.70
GOOG 180921C01280000 C 09/21/18 1,280.0 10.90 13.60
GOOG 180921C01300000 C 09/21/18 1,300.0 8.40 12.10
GOOG 180921C01320000 C 09/21/18 1,320.0 6.20 10.30
GOOG 180921C01340000 C 09/21/18 1,340.0 5.70 9.40
GOOG 180921C01360000 C 09/21/18 1,360.0 4.70 8.50
GOOG 180921C01380000 C 09/21/18 1,380.0 4.10 7.60
GOOG 180921C01400000 C 09/21/18 1,400.0 4.40 6.80
GOOG 180921C01420000 C 09/21/18 1,420.0 3.80 6.10
GOOG 180921C01440000 C 09/21/18 1,440.0 3.60 5.40
GOOG 180921P00460000 P 09/21/18 460.0 0.00 4.60
GOOG 180921P00470000 P 09/21/18 470.0 0.00 4.70
GOOG 180921P00480000 P 09/21/18 480.0 0.00 4.80
GOOG 180921P00490000 P 09/21/18 490.0 0.75 4.60
GOOG 180921P00500000 P 09/21/18 500.0 1.05 2.00
GOOG 180921P00510000 P 09/21/18 510.0 1.15 3.40
GOOG 180921P00520000 P 09/21/18 520.0 0.05 4.40
GOOG 180921P00530000 P 09/21/18 530.0 1.45 4.60
GOOG 180921P00540000 P 09/21/18 540.0 1.60 4.70
GOOG 180921P00550000 P 09/21/18 550.0 1.80 2.70
GOOG 180921P00560000 P 09/21/18 560.0 2.00 3.10
GOOG 180921P00570000 P 09/21/18 570.0 2.30 5.50
GOOG 180921P00580000 P 09/21/18 580.0 2.50 4.20
GOOG 180921P00590000 P 09/21/18 590.0 2.70 5.20
GOOG 180921P00600000 P 09/21/18 600.0 2.95 4.10
GOOG 180921P00610000 P 09/21/18 610.0 3.40 5.50
GOOG 180921P00620000 P 09/21/18 620.0 3.60 6.00
GOOG 180921P00630000 P 09/21/18 630.0 4.00 5.80
GOOG 180921P00640000 P 09/21/18 640.0 4.40 6.50
GOOG 180921P00650000 P 09/21/18 650.0 4.80 7.40
GOOG 180921P00660000 P 09/21/18 660.0 5.20 7.30
GOOG 180921P00670000 P 09/21/18 670.0 5.70 7.90
GOOG 180921P00680000 P 09/21/18 680.0 6.30 8.90
GOOG 180921P00690000 P 09/21/18 690.0 6.80 9.40
GOOG 180921P00700000 P 09/21/18 700.0 7.80 10.00
GOOG 180921P00710000 P 09/21/18 710.0 8.20 11.40
GOOG 180921P00720000 P 09/21/18 720.0 9.00 11.90
GOOG 180921P00730000 P 09/21/18 730.0 9.80 13.00
GOOG 180921P00740000 P 09/21/18 740.0 10.70 13.70
GOOG 180921P00750000 P 09/21/18 750.0 11.70 14.90
GOOG 180921P00760000 P 09/21/18 760.0 12.80 14.30
GOOG 180921P00770000 P 09/21/18 770.0 13.90 16.90
GOOG 180921P00780000 P 09/21/18 780.0 15.30 19.00
GOOG 180921P00790000 P 09/21/18 790.0 16.70 20.00
GOOG 180921P00800000 P 09/21/18 800.0 18.20 21.40
GOOG 180921P00810000 P 09/21/18 810.0 19.90 23.20
GOOG 180921P00820000 P 09/21/18 820.0 21.60 24.70
GOOG 180921P00830000 P 09/21/18 830.0 23.50 26.80
GOOG 180921P00840000 P 09/21/18 840.0 25.60 28.50
GOOG 180921P00850000 P 09/21/18 850.0 27.70 30.70
GOOG 180921P00860000 P 09/21/18 860.0 30.50 33.50
GOOG 180921P00870000 P 09/21/18 870.0 33.00 36.50
GOOG 180921P00880000 P 09/21/18 880.0 35.50 38.90
GOOG 180921P00890000 P 09/21/18 890.0 38.40 41.50
GOOG 180921P00900000 P 09/21/18 900.0 41.30 44.50
GOOG 180921P00910000 P 09/21/18 910.0 44.50 48.00
GOOG 180921P00920000 P 09/21/18 920.0 47.80 50.80
GOOG 180921P00930000 P 09/21/18 930.0 51.10 54.50
GOOG 180921P00940000 P 09/21/18 940.0 54.70 58.30
GOOG 180921P00950000 P 09/21/18 950.0 58.90 62.40
GOOG 180921P00960000 P 09/21/18 960.0 63.00 66.50
GOOG 180921P00970000 P 09/21/18 970.0 67.20 70.40
GOOG 180921P00980000 P 09/21/18 980.0 71.70 75.00
GOOG 180921P00990000 P 09/21/18 990.0 76.40 80.00
GOOG 180921P01000000 P 09/21/18 1,000.0 81.20 85.00
GOOG 180921P01010000 P 09/21/18 1,010.0 86.30 90.00
GOOG 180921P01020000 P 09/21/18 1,020.0 91.50 95.00
GOOG 180921P01030000 P 09/21/18 1,030.0 97.50 101.00
GOOG 180921P01040000 P 09/21/18 1,040.0 103.10 106.50
GOOG 180921P01050000 P 09/21/18 1,050.0 109.00 112.50
GOOG 180921P01060000 P 09/21/18 1,060.0 115.30 118.50
GOOG 180921P01070000 P 09/21/18 1,070.0 121.70 125.00
GOOG 180921P01080000 P 09/21/18 1,080.0 128.30 131.50
GOOG 180921P01090000 P 09/21/18 1,090.0 135.00 138.50
GOOG 180921P01100000 P 09/21/18 1,100.0 141.90 145.00
GOOG 180921P01120000 P 09/21/18 1,120.0 156.10 159.50
GOOG 180921P01140000 P 09/21/18 1,140.0 171.40 175.00
GOOG 180921P01160000 P 09/21/18 1,160.0 187.00 190.50
GOOG 180921P01180000 P 09/21/18 1,180.0 203.30 207.00
GOOG 180921P01200000 P 09/21/18 1,200.0 220.30 224.00
GOOG 180921P01220000 P 09/21/18 1,220.0 238.00 241.50
GOOG 180921P01240000 P 09/21/18 1,240.0 256.00 259.50
GOOG 180921P01260000 P 09/21/18 1,260.0 273.00 277.90
GOOG 180921P01280000 P 09/21/18 1,280.0 292.00 296.50
GOOG 180921P01300000 P 09/21/18 1,300.0 311.00 315.80
GOOG 180921P01320000 P 09/21/18 1,320.0 330.50 335.50
GOOG 180921P01340000 P 09/21/18 1,340.0 350.00 355.00
GOOG 180921P01360000 P 09/21/18 1,360.0 370.00 374.50
GOOG 180921P01380000 P 09/21/18 1,380.0 389.60 394.50
GOOG 180921P01400000 P 09/21/18 1,400.0 409.60 414.50
GOOG 180921P01420000 P 09/21/18 1,420.0 429.60 434.50
GOOG 180921P01440000 P 09/21/18 1,440.0 449.60 454.50
GOOG 190118C00380000 C 01/18/19 380.0 611.50 616.40
GOOG 190118C00390000 C 01/18/19 390.0 602.00 606.90
GOOG 190118C00400000 C 01/18/19 400.0 592.50 597.00
GOOG 190118C00410000 C 01/18/19 410.0 582.50 587.40
GOOG 190118C00420000 C 01/18/19 420.0 573.00 577.90
GOOG 190118C00430000 C 01/18/19 430.0 563.50 568.00
GOOG 190118C00440000 C 01/18/19 440.0 553.50 558.40
GOOG 190118C00450000 C 01/18/19 450.0 544.00 548.90
GOOG 190118C00460000 C 01/18/19 460.0 534.50 539.40
GOOG 190118C00470000 C 01/18/19 470.0 525.00 529.50
GOOG 190118C00480000 C 01/18/19 480.0 515.00 519.90
GOOG 190118C00490000 C 01/18/19 490.0 505.50 510.40
GOOG 190118C00500000 C 01/18/19 500.0 496.00 500.90
GOOG 190118C00510000 C 01/18/19 510.0 486.50 491.40
GOOG 190118C00520000 C 01/18/19 520.0 477.00 481.90
GOOG 190118C00530000 C 01/18/19 530.0 467.50 472.40
GOOG 190118C00540000 C 01/18/19 540.0 458.00 462.90
GOOG 190118C00550000 C 01/18/19 550.0 448.50 453.40
GOOG 190118C00560000 C 01/18/19 560.0 439.00 443.90
GOOG 190118C00570000 C 01/18/19 570.0 429.50 434.40
GOOG 190118C00580000 C 01/18/19 580.0 420.50 425.40
GOOG 190118C00590000 C 01/18/19 590.0 411.00 415.90
GOOG 190118C00600000 C 01/18/19 600.0 401.50 406.40
GOOG 190118C00610000 C 01/18/19 610.0 392.50 397.00
GOOG 190118C00620000 C 01/18/19 620.0 383.00 388.00
GOOG 190118C00630000 C 01/18/19 630.0 374.00 378.50
GOOG 190118C00640000 C 01/18/19 640.0 364.60 369.50
GOOG 190118C00650000 C 01/18/19 650.0 355.60 360.50
GOOG 190118C00660000 C 01/18/19 660.0 346.50 351.00
GOOG 190118C00670000 C 01/18/19 670.0 337.50 342.00
GOOG 190118C00680000 C 01/18/19 680.0 328.60 333.50
GOOG 190118C00690000 C 01/18/19 690.0 319.70 324.50
GOOG 190118C00700000 C 01/18/19 700.0 311.00 315.50
GOOG 190118C00710000 C 01/18/19 710.0 302.30 307.00
GOOG 190118C00720000 C 01/18/19 720.0 293.60 298.00
GOOG 190118C00730000 C 01/18/19 730.0 285.10 289.50
GOOG 190118C00740000 C 01/18/19 740.0 276.60 281.00
GOOG 190118C00750000 C 01/18/19 750.0 268.20 272.00
GOOG 190118C00760000 C 01/18/19 760.0 259.90 264.00
GOOG 190118C00770000 C 01/18/19 770.0 251.80 255.50
GOOG 190118C00780000 C 01/18/19 780.0 243.70 247.00
GOOG 190118C00790000 C 01/18/19 790.0 235.70 239.00
GOOG 190118C00800000 C 01/18/19 800.0 227.80 231.50
GOOG 190118C00810000 C 01/18/19 810.0 220.00 223.50
GOOG 190118C00820000 C 01/18/19 820.0 212.40 216.00
GOOG 190118C00830000 C 01/18/19 830.0 204.80 208.50
GOOG 190118C00840000 C 01/18/19 840.0 197.40 201.50
GOOG 190118C00850000 C 01/18/19 850.0 190.10 194.00
GOOG 190118C00860000 C 01/18/19 860.0 183.00 187.00
GOOG 190118C00880000 C 01/18/19 880.0 169.20 173.00
GOOG 190118C00900000 C 01/18/19 900.0 155.90 159.50
GOOG 190118C00920000 C 01/18/19 920.0 143.20 147.00
GOOG 190118C00940000 C 01/18/19 940.0 131.10 135.00
GOOG 190118C00960000 C 01/18/19 960.0 119.70 123.50
GOOG 190118C00980000 C 01/18/19 980.0 108.90 112.50
GOOG 190118C01000000 C 01/18/19 1,000.0 98.70 102.50
GOOG 190118C01020000 C 01/18/19 1,020.0 89.30 93.00
GOOG 190118C01040000 C 01/18/19 1,040.0 80.40 84.00
GOOG 190118C01060000 C 01/18/19 1,060.0 72.20 76.00
GOOG 190118C01080000 C 01/18/19 1,080.0 65.40 68.50
GOOG 190118C01100000 C 01/18/19 1,100.0 57.70 61.50
GOOG 190118C01120000 C 01/18/19 1,120.0 51.80 55.00
GOOG 190118C01140000 C 01/18/19 1,140.0 45.30 49.00
GOOG 190118C01160000 C 01/18/19 1,160.0 40.10 44.00
GOOG 190118C01180000 C 01/18/19 1,180.0 35.50 39.00
GOOG 190118C01200000 C 01/18/19 1,200.0 31.40 35.00
GOOG 190118C01220000 C 01/18/19 1,220.0 27.90 30.90
GOOG 190118C01240000 C 01/18/19 1,240.0 23.90 27.00
GOOG 190118C01260000 C 01/18/19 1,260.0 20.80 24.50
GOOG 190118C01280000 C 01/18/19 1,280.0 18.20 22.00
GOOG 190118C01300000 C 01/18/19 1,300.0 15.70 19.40
GOOG 190118C01320000 C 01/18/19 1,320.0 13.80 17.50
GOOG 190118C01340000 C 01/18/19 1,340.0 11.70 15.50
GOOG 190118C01360000 C 01/18/19 1,360.0 10.50 14.50
GOOG 190118C01380000 C 01/18/19 1,380.0 8.40 12.40
GOOG 190118C01400000 C 01/18/19 1,400.0 7.90 11.20
GOOG 190118C01420000 C 01/18/19 1,420.0 7.30 10.50
GOOG 190118C01440000 C 01/18/19 1,440.0 6.10 9.30
GOOG 190118C01460000 C 01/18/19 1,460.0 5.40 8.50
GOOG 190118C01480000 C 01/18/19 1,480.0 4.20 7.90
GOOG 190118P00380000 P 01/18/19 380.0 0.05 4.60
GOOG 190118P00390000 P 01/18/19 390.0 0.10 4.60
GOOG 190118P00400000 P 01/18/19 400.0 0.10 5.00
GOOG 190118P00410000 P 01/18/19 410.0 0.15 4.80
GOOG 190118P00420000 P 01/18/19 420.0 0.00 5.00
GOOG 190118P00430000 P 01/18/19 430.0 0.00 5.00
GOOG 190118P00440000 P 01/18/19 440.0 0.25 5.00
GOOG 190118P00450000 P 01/18/19 450.0 0.75 2.25
GOOG 190118P00460000 P 01/18/19 460.0 0.75 2.75
GOOG 190118P00470000 P 01/18/19 470.0 0.80 3.40
GOOG 190118P00480000 P 01/18/19 480.0 1.00 2.70
GOOG 190118P00490000 P 01/18/19 490.0 1.25 2.90
GOOG 190118P00500000 P 01/18/19 500.0 2.05 3.10
GOOG 190118P00510000 P 01/18/19 510.0 2.30 3.30
GOOG 190118P00520000 P 01/18/19 520.0 2.70 3.50
GOOG 190118P00530000 P 01/18/19 530.0 2.90 4.60
GOOG 190118P00540000 P 01/18/19 540.0 3.20 5.40
GOOG 190118P00550000 P 01/18/19 550.0 2.55 6.30
GOOG 190118P00560000 P 01/18/19 560.0 2.85 6.60
GOOG 190118P00570000 P 01/18/19 570.0 3.30 7.00
GOOG 190118P00580000 P 01/18/19 580.0 3.30 7.00
GOOG 190118P00590000 P 01/18/19 590.0 5.00 7.50
GOOG 190118P00600000 P 01/18/19 600.0 4.10 8.20
GOOG 190118P00610000 P 01/18/19 610.0 5.80 8.60
GOOG 190118P00620000 P 01/18/19 620.0 6.40 9.20
GOOG 190118P00630000 P 01/18/19 630.0 6.80 9.40
GOOG 190118P00640000 P 01/18/19 640.0 7.10 9.90
GOOG 190118P00650000 P 01/18/19 650.0 7.60 10.50
GOOG 190118P00660000 P 01/18/19 660.0 8.80 11.50
GOOG 190118P00670000 P 01/18/19 670.0 9.40 12.30
GOOG 190118P00680000 P 01/18/19 680.0 10.40 13.10
GOOG 190118P00690000 P 01/18/19 690.0 11.00 14.30
GOOG 190118P00700000 P 01/18/19 700.0 12.00 14.90
GOOG 190118P00710000 P 01/18/19 710.0 13.00 16.30
GOOG 190118P00720000 P 01/18/19 720.0 13.10 16.60
GOOG 190118P00730000 P 01/18/19 730.0 15.20 18.40
GOOG 190118P00740000 P 01/18/19 740.0 16.40 19.90
GOOG 190118P00750000 P 01/18/19 750.0 17.70 19.60
GOOG 190118P00760000 P 01/18/19 760.0 18.40 22.50
GOOG 190118P00770000 P 01/18/19 770.0 20.50 24.00
GOOG 190118P00780000 P 01/18/19 780.0 22.30 26.00
GOOG 190118P00790000 P 01/18/19 790.0 24.00 27.40
GOOG 190118P00800000 P 01/18/19 800.0 25.10 29.40
GOOG 190118P00810000 P 01/18/19 810.0 27.60 31.50
GOOG 190118P00820000 P 01/18/19 820.0 29.90 33.50
GOOG 190118P00830000 P 01/18/19 830.0 31.90 35.80
GOOG 190118P00840000 P 01/18/19 840.0 34.80 38.00
GOOG 190118P00850000 P 01/18/19 850.0 37.60 41.00
GOOG 190118P00860000 P 01/18/19 860.0 40.20 43.30
GOOG 190118P00880000 P 01/18/19 880.0 45.10 48.90
GOOG 190118P00900000 P 01/18/19 900.0 51.40 55.00
GOOG 190118P00920000 P 01/18/19 920.0 58.20 62.00
GOOG 190118P00940000 P 01/18/19 940.0 65.80 69.50
GOOG 190118P00960000 P 01/18/19 960.0 74.10 78.00
GOOG 190118P00980000 P 01/18/19 980.0 83.00 86.50
GOOG 190118P01000000 P 01/18/19 1,000.0 92.90 96.50
GOOG 190118P01020000 P 01/18/19 1,020.0 103.30 107.00
GOOG 190118P01040000 P 01/18/19 1,040.0 114.30 118.00
GOOG 190118P01060000 P 01/18/19 1,060.0 126.00 129.50
GOOG 190118P01080000 P 01/18/19 1,080.0 138.40 142.00
GOOG 190118P01100000 P 01/18/19 1,100.0 151.50 155.00
GOOG 190118P01120000 P 01/18/19 1,120.0 165.50 169.00
GOOG 190118P01140000 P 01/18/19 1,140.0 179.00 183.00
GOOG 190118P01160000 P 01/18/19 1,160.0 193.50 198.00
GOOG 190118P01180000 P 01/18/19 1,180.0 209.00 213.50
GOOG 190118P01200000 P 01/18/19 1,200.0 226.00 230.00
GOOG 190118P01220000 P 01/18/19 1,220.0 242.50 246.50
GOOG 190118P01240000 P 01/18/19 1,240.0 259.10 263.50
GOOG 190118P01260000 P 01/18/19 1,260.0 277.50 281.50
GOOG 190118P01280000 P 01/18/19 1,280.0 295.50 299.50
GOOG 190118P01300000 P 01/18/19 1,300.0 313.00 318.00
GOOG 190118P01320000 P 01/18/19 1,320.0 332.00 336.90
GOOG 190118P01340000 P 01/18/19 1,340.0 351.00 355.90
GOOG 190118P01360000 P 01/18/19 1,360.0 370.50 375.30
GOOG 190118P01380000 P 01/18/19 1,380.0 390.00 394.90
GOOG 190118P01400000 P 01/18/19 1,400.0 410.00 414.50
GOOG 190118P01420000 P 01/18/19 1,420.0 429.60 434.50
GOOG 190118P01440000 P 01/18/19 1,440.0 449.60 454.50
GOOG 190118P01460000 P 01/18/19 1,460.0 469.60 474.50
GOOG 190118P01480000 P 01/18/19 1,480.0 489.60 494.50
GOOG 190621C00460000 C 06/21/19 460.0 535.50 540.40
GOOG 190621C00470000 C 06/21/19 470.0 526.10 531.00
GOOG 190621C00480000 C 06/21/19 480.0 516.60 521.50
GOOG 190621C00490000 C 06/21/19 490.0 507.20 512.00
GOOG 190621C00500000 C 06/21/19 500.0 498.00 502.50
GOOG 190621C00520000 C 06/21/19 520.0 479.30 484.00
GOOG 190621C00540000 C 06/21/19 540.0 460.50 465.50
GOOG 190621C00560000 C 06/21/19 560.0 442.40 447.00
GOOG 190621C00580000 C 06/21/19 580.0 424.00 428.50
GOOG 190621C00600000 C 06/21/19 600.0 405.50 410.50
GOOG 190621C00620000 C 06/21/19 620.0 388.40 393.00
GOOG 190621C00640000 C 06/21/19 640.0 370.00 375.00
GOOG 190621C00660000 C 06/21/19 660.0 353.00 358.00
GOOG 190621C00680000 C 06/21/19 680.0 335.50 340.50
GOOG 190621C00700000 C 06/21/19 700.0 319.60 324.00
GOOG 190621C00720000 C 06/21/19 720.0 303.10 307.50
GOOG 190621C00740000 C 06/21/19 740.0 286.90 291.50
GOOG 190621C00760000 C 06/21/19 760.0 271.10 275.50
GOOG 190621C00780000 C 06/21/19 780.0 255.70 260.50
GOOG 190621C00800000 C 06/21/19 800.0 240.70 245.50
GOOG 190621C00810000 C 06/21/19 810.0 233.30 238.00
GOOG 190621C00820000 C 06/21/19 820.0 226.10 231.00
GOOG 190621C00830000 C 06/21/19 830.0 218.90 223.50
GOOG 190621C00840000 C 06/21/19 840.0 211.90 216.50
GOOG 190621C00850000 C 06/21/19 850.0 205.10 210.00
GOOG 190621C00860000 C 06/21/19 860.0 198.30 203.00
GOOG 190621C00870000 C 06/21/19 870.0 191.70 196.50
GOOG 190621C00880000 C 06/21/19 880.0 185.20 190.00
GOOG 190621C00890000 C 06/21/19 890.0 178.80 183.50
GOOG 190621C00900000 C 06/21/19 900.0 172.50 177.00
GOOG 190621C00910000 C 06/21/19 910.0 166.40 171.00
GOOG 190621C00920000 C 06/21/19 920.0 160.40 165.00
GOOG 190621C00930000 C 06/21/19 930.0 154.50 159.00
GOOG 190621C00940000 C 06/21/19 940.0 148.80 153.50
GOOG 190621C00950000 C 06/21/19 950.0 143.20 148.00
GOOG 190621C00960000 C 06/21/19 960.0 138.00 142.50
GOOG 190621C00970000 C 06/21/19 970.0 132.50 137.00
GOOG 190621C00980000 C 06/21/19 980.0 127.20 132.00
GOOG 190621C00990000 C 06/21/19 990.0 122.20 127.00
GOOG 190621C01000000 C 06/21/19 1,000.0 117.50 122.00
GOOG 190621C01010000 C 06/21/19 1,010.0 112.70 117.00
GOOG 190621C01020000 C 06/21/19 1,020.0 108.00 112.50
GOOG 190621C01030000 C 06/21/19 1,030.0 103.40 108.00
GOOG 190621C01040000 C 06/21/19 1,040.0 99.00 103.50
GOOG 190621C01050000 C 06/21/19 1,050.0 94.90 99.50
GOOG 190621C01060000 C 06/21/19 1,060.0 90.70 95.00
GOOG 190621C01070000 C 06/21/19 1,070.0 86.90 91.50
GOOG 190621C01080000 C 06/21/19 1,080.0 82.90 87.50
GOOG 190621C01090000 C 06/21/19 1,090.0 79.30 83.50
GOOG 190621C01100000 C 06/21/19 1,100.0 75.80 80.00
GOOG 190621C01110000 C 06/21/19 1,110.0 72.20 76.50
GOOG 190621C01120000 C 06/21/19 1,120.0 69.00 73.50
GOOG 190621C01130000 C 06/21/19 1,130.0 65.70 70.00
GOOG 190621C01140000 C 06/21/19 1,140.0 62.70 67.00
GOOG 190621C01150000 C 06/21/19 1,150.0 59.70 64.00
GOOG 190621C01160000 C 06/21/19 1,160.0 56.90 61.00
GOOG 190621C01170000 C 06/21/19 1,170.0 54.30 58.50
GOOG 190621C01180000 C 06/21/19 1,180.0 51.50 56.00
GOOG 190621C01190000 C 06/21/19 1,190.0 48.90 53.00
GOOG 190621C01200000 C 06/21/19 1,200.0 46.50 51.00
GOOG 190621C01220000 C 06/21/19 1,220.0 42.00 46.50
GOOG 190621C01240000 C 06/21/19 1,240.0 37.50 42.00
GOOG 190621C01260000 C 06/21/19 1,260.0 34.10 38.50
GOOG 190621C01280000 C 06/21/19 1,280.0 30.50 35.00
GOOG 190621C01300000 C 06/21/19 1,300.0 26.80 31.50
GOOG 190621C01320000 C 06/21/19 1,320.0 23.80 28.50
GOOG 190621C01340000 C 06/21/19 1,340.0 21.20 26.00
GOOG 190621C01360000 C 06/21/19 1,360.0 18.70 23.50
GOOG 190621C01380000 C 06/21/19 1,380.0 16.60 21.50
GOOG 190621C01400000 C 06/21/19 1,400.0 14.60 19.50
GOOG 190621C01420000 C 06/21/19 1,420.0 12.70 17.50
GOOG 190621C01440000 C 06/21/19 1,440.0 11.60 16.50
GOOG 190621C01460000 C 06/21/19 1,460.0 11.90 14.00
GOOG 190621C01480000 C 06/21/19 1,480.0 9.10 14.00
GOOG 190621P00460000 P 06/21/19 460.0 0.70 2.60
GOOG 190621P00470000 P 06/21/19 470.0 0.10 5.00
GOOG 190621P00480000 P 06/21/19 480.0 0.10 5.00
GOOG 190621P00490000 P 06/21/19 490.0 0.45 5.00
GOOG 190621P00500000 P 06/21/19 500.0 0.75 5.50
GOOG 190621P00520000 P 06/21/19 520.0 1.70 6.50
GOOG 190621P00540000 P 06/21/19 540.0 2.10 7.00
GOOG 190621P00560000 P 06/21/19 560.0 3.20 8.00
GOOG 190621P00580000 P 06/21/19 580.0 4.20 9.00
GOOG 190621P00600000 P 06/21/19 600.0 5.70 10.50
GOOG 190621P00620000 P 06/21/19 620.0 7.20 12.00
GOOG 190621P00640000 P 06/21/19 640.0 8.70 13.50
GOOG 190621P00660000 P 06/21/19 660.0 10.70 15.50
GOOG 190621P00680000 P 06/21/19 680.0 12.70 17.50
GOOG 190621P00700000 P 06/21/19 700.0 15.60 20.40
GOOG 190621P00720000 P 06/21/19 720.0 18.20 23.00
GOOG 190621P00740000 P 06/21/19 740.0 21.50 25.50
GOOG 190621P00760000 P 06/21/19 760.0 25.10 30.00
GOOG 190621P00780000 P 06/21/19 780.0 29.10 34.00
GOOG 190621P00800000 P 06/21/19 800.0 33.50 38.40
GOOG 190621P00810000 P 06/21/19 810.0 36.00 40.90
GOOG 190621P00820000 P 06/21/19 820.0 38.60 43.40
GOOG 190621P00830000 P 06/21/19 830.0 41.90 46.50
GOOG 190621P00840000 P 06/21/19 840.0 44.30 49.00
GOOG 190621P00850000 P 06/21/19 850.0 47.40 52.00
GOOG 190621P00860000 P 06/21/19 860.0 50.50 55.00
GOOG 190621P00870000 P 06/21/19 870.0 53.30 58.00
GOOG 190621P00880000 P 06/21/19 880.0 57.10 61.40
GOOG 190621P00890000 P 06/21/19 890.0 60.00 64.50
GOOG 190621P00900000 P 06/21/19 900.0 63.40 68.00
GOOG 190621P00910000 P 06/21/19 910.0 67.50 71.50
GOOG 190621P00920000 P 06/21/19 920.0 71.00 75.50
GOOG 190621P00930000 P 06/21/19 930.0 75.10 79.50
GOOG 190621P00940000 P 06/21/19 940.0 79.00 83.50
GOOG 190621P00950000 P 06/21/19 950.0 82.80 87.50
GOOG 190621P00960000 P 06/21/19 960.0 87.50 92.00
GOOG 190621P00970000 P 06/21/19 970.0 91.90 96.50
GOOG 190621P00980000 P 06/21/19 980.0 96.50 101.00
GOOG 190621P00990000 P 06/21/19 990.0 101.40 106.00
GOOG 190621P01000000 P 06/21/19 1,000.0 106.60 111.00
GOOG 190621P01010000 P 06/21/19 1,010.0 111.30 115.50
GOOG 190621P01020000 P 06/21/19 1,020.0 116.30 121.00
GOOG 190621P01030000 P 06/21/19 1,030.0 121.80 126.50
GOOG 190621P01040000 P 06/21/19 1,040.0 127.20 131.50
GOOG 190621P01050000 P 06/21/19 1,050.0 133.00 137.50
GOOG 190621P01060000 P 06/21/19 1,060.0 138.70 143.00
GOOG 190621P01070000 P 06/21/19 1,070.0 145.30 149.00
GOOG 190621P01080000 P 06/21/19 1,080.0 151.20 155.50
GOOG 190621P01090000 P 06/21/19 1,090.0 157.10 161.50
GOOG 190621P01100000 P 06/21/19 1,100.0 163.30 167.50
GOOG 190621P01110000 P 06/21/19 1,110.0 169.90 174.50
GOOG 190621P01120000 P 06/21/19 1,120.0 176.40 181.00
GOOG 190621P01130000 P 06/21/19 1,130.0 183.40 187.50
GOOG 190621P01140000 P 06/21/19 1,140.0 190.30 194.50
GOOG 190621P01150000 P 06/21/19 1,150.0 197.40 201.50
GOOG 190621P01160000 P 06/21/19 1,160.0 204.60 209.00
GOOG 190621P01170000 P 06/21/19 1,170.0 211.20 216.00
GOOG 190621P01180000 P 06/21/19 1,180.0 218.70 223.50
GOOG 190621P01190000 P 06/21/19 1,190.0 226.20 231.00
GOOG 190621P01200000 P 06/21/19 1,200.0 234.20 239.00
GOOG 190621P01220000 P 06/21/19 1,220.0 250.20 254.50
GOOG 190621P01240000 P 06/21/19 1,240.0 266.20 271.00
GOOG 190621P01260000 P 06/21/19 1,260.0 283.20 287.50
GOOG 190621P01280000 P 06/21/19 1,280.0 300.10 305.00
GOOG 190621P01300000 P 06/21/19 1,300.0 317.60 322.50
GOOG 190621P01320000 P 06/21/19 1,320.0 335.50 340.40
GOOG 190621P01340000 P 06/21/19 1,340.0 354.00 358.90
GOOG 190621P01360000 P 06/21/19 1,360.0 372.50 377.40
GOOG 190621P01380000 P 06/21/19 1,380.0 391.50 396.40
GOOG 190621P01400000 P 06/21/19 1,400.0 411.00 416.00
GOOG 190621P01420000 P 06/21/19 1,420.0 430.50 435.50
GOOG 190621P01440000 P 06/21/19 1,440.0 450.00 454.90
GOOG 190621P01460000 P 06/21/19 1,460.0 470.00 474.50
GOOG 190621P01480000 P 06/21/19 1,480.0 489.60 494.50

OPRA data is delayed 15 minutes.