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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Alphabet Inc (GOOG)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 160930C00650000 C 09/30/16 650.0 121.80 126.40
GOOG 160930C00660000 C 09/30/16 660.0 111.80 116.40
GOOG 160930C00670000 C 09/30/16 670.0 101.90 106.50
GOOG 160930C00680000 C 09/30/16 680.0 91.80 96.40
GOOG 160930C00690000 C 09/30/16 690.0 81.90 86.50
GOOG 160930C00700000 C 09/30/16 700.0 74.00 75.10
GOOG 160930C00710000 C 09/30/16 710.0 62.00 66.50
GOOG 160930C00720000 C 09/30/16 720.0 52.20 56.60
GOOG 160930C00730000 C 09/30/16 730.0 42.10 46.40
GOOG 160930C00735000 C 09/30/16 735.0 37.30 41.90
GOOG 160930C00737500 C 09/30/16 737.5 34.90 39.40
GOOG 160930C00740000 C 09/30/16 740.0 32.20 36.50
GOOG 160930C00742500 C 09/30/16 742.5 30.30 34.50
GOOG 160930C00745000 C 09/30/16 745.0 27.40 31.80
GOOG 160930C00747500 C 09/30/16 747.5 25.20 29.40
GOOG 160930C00750000 C 09/30/16 750.0 24.00 27.40
GOOG 160930C00752500 C 09/30/16 752.5 21.30 25.00
GOOG 160930C00755000 C 09/30/16 755.0 18.60 21.90
GOOG 160930C00757500 C 09/30/16 757.5 16.80 19.80
GOOG 160930C00760000 C 09/30/16 760.0 15.50 16.30
GOOG 160930C00762500 C 09/30/16 762.5 13.50 14.40
GOOG 160930C00765000 C 09/30/16 765.0 11.50 12.20
GOOG 160930C00767500 C 09/30/16 767.5 9.70 10.30
GOOG 160930C00770000 C 09/30/16 770.0 8.00 8.80
GOOG 160930C00772500 C 09/30/16 772.5 6.50 6.90
GOOG 160930C00775000 C 09/30/16 775.0 5.10 5.60
GOOG 160930C00777500 C 09/30/16 777.5 4.00 4.40
GOOG 160930C00780000 C 09/30/16 780.0 3.10 3.30
GOOG 160930C00782500 C 09/30/16 782.5 2.20 2.50
GOOG 160930C00785000 C 09/30/16 785.0 1.55 1.85
GOOG 160930C00787500 C 09/30/16 787.5 1.05 1.25
GOOG 160930C00790000 C 09/30/16 790.0 0.70 0.90
GOOG 160930C00792500 C 09/30/16 792.5 0.45 0.70
GOOG 160930C00795000 C 09/30/16 795.0 0.25 0.50
GOOG 160930C00797500 C 09/30/16 797.5 0.15 0.30
GOOG 160930C00800000 C 09/30/16 800.0 0.10 0.25
GOOG 160930C00802500 C 09/30/16 802.5 0.05 0.45
GOOG 160930C00805000 C 09/30/16 805.0 0.00 0.15
GOOG 160930C00807500 C 09/30/16 807.5 0.00 0.40
GOOG 160930C00810000 C 09/30/16 810.0 0.00 0.15
GOOG 160930C00812500 C 09/30/16 812.5 0.00 0.70
GOOG 160930C00815000 C 09/30/16 815.0 0.00 0.50
GOOG 160930C00817500 C 09/30/16 817.5 0.00 1.45
GOOG 160930C00820000 C 09/30/16 820.0 0.00 0.90
GOOG 160930C00830000 C 09/30/16 830.0 0.00 1.00
GOOG 160930C00840000 C 09/30/16 840.0 0.00 0.85
GOOG 160930C00850000 C 09/30/16 850.0 0.00 1.80
GOOG 160930C00860000 C 09/30/16 860.0 0.00 1.80
GOOG 160930C00870000 C 09/30/16 870.0 0.00 1.80
GOOG 160930C00880000 C 09/30/16 880.0 0.00 1.80
GOOG 160930C00890000 C 09/30/16 890.0 0.00 1.80
GOOG 160930P00650000 P 09/30/16 650.0 0.00 1.80
GOOG 160930P00660000 P 09/30/16 660.0 0.00 1.80
GOOG 160930P00670000 P 09/30/16 670.0 0.00 1.80
GOOG 160930P00680000 P 09/30/16 680.0 0.00 1.75
GOOG 160930P00690000 P 09/30/16 690.0 0.00 1.80
GOOG 160930P00700000 P 09/30/16 700.0 0.00 1.15
GOOG 160930P00710000 P 09/30/16 710.0 0.00 1.80
GOOG 160930P00720000 P 09/30/16 720.0 0.00 0.25
GOOG 160930P00730000 P 09/30/16 730.0 0.00 0.50
GOOG 160930P00735000 P 09/30/16 735.0 0.00 0.35
GOOG 160930P00737500 P 09/30/16 737.5 0.10 0.25
GOOG 160930P00740000 P 09/30/16 740.0 0.20 0.35
GOOG 160930P00742500 P 09/30/16 742.5 0.20 0.40
GOOG 160930P00745000 P 09/30/16 745.0 0.30 0.40
GOOG 160930P00747500 P 09/30/16 747.5 0.35 0.50
GOOG 160930P00750000 P 09/30/16 750.0 0.50 0.65
GOOG 160930P00752500 P 09/30/16 752.5 0.60 0.80
GOOG 160930P00755000 P 09/30/16 755.0 0.80 1.00
GOOG 160930P00757500 P 09/30/16 757.5 1.05 1.25
GOOG 160930P00760000 P 09/30/16 760.0 1.35 1.55
GOOG 160930P00762500 P 09/30/16 762.5 1.75 2.00
GOOG 160930P00765000 P 09/30/16 765.0 2.30 2.55
GOOG 160930P00767500 P 09/30/16 767.5 2.85 3.20
GOOG 160930P00770000 P 09/30/16 770.0 3.60 4.00
GOOG 160930P00772500 P 09/30/16 772.5 4.50 4.90
GOOG 160930P00775000 P 09/30/16 775.0 5.60 6.10
GOOG 160930P00777500 P 09/30/16 777.5 6.90 7.40
GOOG 160930P00780000 P 09/30/16 780.0 8.40 9.00
GOOG 160930P00782500 P 09/30/16 782.5 10.00 10.70
GOOG 160930P00785000 P 09/30/16 785.0 11.90 12.60
GOOG 160930P00787500 P 09/30/16 787.5 13.80 14.60
GOOG 160930P00790000 P 09/30/16 790.0 15.90 16.70
GOOG 160930P00792500 P 09/30/16 792.5 18.10 19.10
GOOG 160930P00795000 P 09/30/16 795.0 20.40 21.40
GOOG 160930P00797500 P 09/30/16 797.5 22.70 23.70
GOOG 160930P00800000 P 09/30/16 800.0 25.20 26.20
GOOG 160930P00802500 P 09/30/16 802.5 26.40 29.90
GOOG 160930P00805000 P 09/30/16 805.0 30.10 31.10
GOOG 160930P00807500 P 09/30/16 807.5 31.70 35.40
GOOG 160930P00810000 P 09/30/16 810.0 33.60 38.10
GOOG 160930P00812500 P 09/30/16 812.5 36.00 40.50
GOOG 160930P00815000 P 09/30/16 815.0 38.50 42.90
GOOG 160930P00817500 P 09/30/16 817.5 41.10 45.80
GOOG 160930P00820000 P 09/30/16 820.0 45.00 46.20
GOOG 160930P00830000 P 09/30/16 830.0 53.60 58.30
GOOG 160930P00840000 P 09/30/16 840.0 63.50 68.00
GOOG 160930P00850000 P 09/30/16 850.0 73.60 78.10
GOOG 160930P00860000 P 09/30/16 860.0 83.50 88.10
GOOG 160930P00870000 P 09/30/16 870.0 93.70 98.40
GOOG 160930P00880000 P 09/30/16 880.0 103.70 108.40
GOOG 160930P00890000 P 09/30/16 890.0 113.70 118.40
GOOG 161007C00650000 C 10/07/16 650.0 122.00 126.70
GOOG 161007C00660000 C 10/07/16 660.0 112.00 116.70
GOOG 161007C00670000 C 10/07/16 670.0 102.10 106.70
GOOG 161007C00680000 C 10/07/16 680.0 92.30 96.80
GOOG 161007C00690000 C 10/07/16 690.0 82.10 86.80
GOOG 161007C00700000 C 10/07/16 700.0 72.30 76.80
GOOG 161007C00710000 C 10/07/16 710.0 62.60 66.90
GOOG 161007C00720000 C 10/07/16 720.0 52.40 57.00
GOOG 161007C00730000 C 10/07/16 730.0 43.20 47.40
GOOG 161007C00732500 C 10/07/16 732.5 40.60 44.90
GOOG 161007C00735000 C 10/07/16 735.0 38.20 42.40
GOOG 161007C00737500 C 10/07/16 737.5 35.80 40.20
GOOG 161007C00740000 C 10/07/16 740.0 33.60 37.90
GOOG 161007C00742500 C 10/07/16 742.5 31.10 35.40
GOOG 161007C00745000 C 10/07/16 745.0 29.00 33.30
GOOG 161007C00747500 C 10/07/16 747.5 26.30 30.70
GOOG 161007C00750000 C 10/07/16 750.0 24.20 28.60
GOOG 161007C00752500 C 10/07/16 752.5 22.20 26.40
GOOG 161007C00755000 C 10/07/16 755.0 20.20 24.50
GOOG 161007C00757500 C 10/07/16 757.5 18.20 22.50
GOOG 161007C00760000 C 10/07/16 760.0 18.00 18.80
GOOG 161007C00762500 C 10/07/16 762.5 16.10 16.90
GOOG 161007C00765000 C 10/07/16 765.0 14.10 15.10
GOOG 161007C00767500 C 10/07/16 767.5 12.70 13.40
GOOG 161007C00770000 C 10/07/16 770.0 11.10 11.70
GOOG 161007C00772500 C 10/07/16 772.5 9.60 10.20
GOOG 161007C00775000 C 10/07/16 775.0 8.20 8.80
GOOG 161007C00777500 C 10/07/16 777.5 6.80 7.60
GOOG 161007C00780000 C 10/07/16 780.0 5.90 6.40
GOOG 161007C00782500 C 10/07/16 782.5 4.90 5.40
GOOG 161007C00785000 C 10/07/16 785.0 4.00 4.40
GOOG 161007C00787500 C 10/07/16 787.5 3.20 3.70
GOOG 161007C00790000 C 10/07/16 790.0 2.60 2.90
GOOG 161007C00792500 C 10/07/16 792.5 1.95 2.50
GOOG 161007C00795000 C 10/07/16 795.0 1.60 1.95
GOOG 161007C00797500 C 10/07/16 797.5 1.20 1.60
GOOG 161007C00800000 C 10/07/16 800.0 1.05 1.30
GOOG 161007C00802500 C 10/07/16 802.5 0.70 1.10
GOOG 161007C00805000 C 10/07/16 805.0 0.45 0.90
GOOG 161007C00807500 C 10/07/16 807.5 0.35 1.65
GOOG 161007C00810000 C 10/07/16 810.0 0.35 0.70
GOOG 161007C00812500 C 10/07/16 812.5 0.15 1.85
GOOG 161007C00820000 C 10/07/16 820.0 0.00 0.45
GOOG 161007C00830000 C 10/07/16 830.0 0.00 0.55
GOOG 161007C00840000 C 10/07/16 840.0 0.00 1.80
GOOG 161007C00850000 C 10/07/16 850.0 0.00 1.75
GOOG 161007C00860000 C 10/07/16 860.0 0.00 1.80
GOOG 161007C00870000 C 10/07/16 870.0 0.00 1.80
GOOG 161007C00880000 C 10/07/16 880.0 0.00 1.80
GOOG 161007C00890000 C 10/07/16 890.0 0.00 1.80
GOOG 161007P00650000 P 10/07/16 650.0 0.00 1.80
GOOG 161007P00660000 P 10/07/16 660.0 0.00 1.85
GOOG 161007P00670000 P 10/07/16 670.0 0.00 1.80
GOOG 161007P00680000 P 10/07/16 680.0 0.00 1.80
GOOG 161007P00690000 P 10/07/16 690.0 0.00 1.80
GOOG 161007P00700000 P 10/07/16 700.0 0.05 0.85
GOOG 161007P00710000 P 10/07/16 710.0 0.00 2.00
GOOG 161007P00720000 P 10/07/16 720.0 0.30 0.65
GOOG 161007P00730000 P 10/07/16 730.0 0.50 0.70
GOOG 161007P00732500 P 10/07/16 732.5 0.40 1.15
GOOG 161007P00735000 P 10/07/16 735.0 0.55 0.95
GOOG 161007P00737500 P 10/07/16 737.5 0.70 1.05
GOOG 161007P00740000 P 10/07/16 740.0 0.95 1.20
GOOG 161007P00742500 P 10/07/16 742.5 1.00 1.40
GOOG 161007P00745000 P 10/07/16 745.0 1.25 1.55
GOOG 161007P00747500 P 10/07/16 747.5 1.55 1.80
GOOG 161007P00750000 P 10/07/16 750.0 1.80 2.10
GOOG 161007P00752500 P 10/07/16 752.5 2.15 2.45
GOOG 161007P00755000 P 10/07/16 755.0 2.55 2.85
GOOG 161007P00757500 P 10/07/16 757.5 2.85 3.70
GOOG 161007P00760000 P 10/07/16 760.0 3.50 3.90
GOOG 161007P00762500 P 10/07/16 762.5 4.00 4.80
GOOG 161007P00765000 P 10/07/16 765.0 4.70 5.20
GOOG 161007P00767500 P 10/07/16 767.5 5.50 6.00
GOOG 161007P00770000 P 10/07/16 770.0 6.50 7.00
GOOG 161007P00772500 P 10/07/16 772.5 7.50 8.00
GOOG 161007P00775000 P 10/07/16 775.0 8.60 9.20
GOOG 161007P00777500 P 10/07/16 777.5 9.80 10.40
GOOG 161007P00780000 P 10/07/16 780.0 11.20 11.80
GOOG 161007P00782500 P 10/07/16 782.5 12.60 13.40
GOOG 161007P00785000 P 10/07/16 785.0 14.20 14.90
GOOG 161007P00787500 P 10/07/16 787.5 15.80 16.80
GOOG 161007P00790000 P 10/07/16 790.0 15.70 19.70
GOOG 161007P00792500 P 10/07/16 792.5 19.70 20.50
GOOG 161007P00795000 P 10/07/16 795.0 20.10 24.70
GOOG 161007P00797500 P 10/07/16 797.5 22.10 26.40
GOOG 161007P00800000 P 10/07/16 800.0 26.10 27.00
GOOG 161007P00802500 P 10/07/16 802.5 26.80 31.00
GOOG 161007P00805000 P 10/07/16 805.0 29.10 33.10
GOOG 161007P00807500 P 10/07/16 807.5 31.60 36.00
GOOG 161007P00810000 P 10/07/16 810.0 34.50 37.80
GOOG 161007P00812500 P 10/07/16 812.5 36.20 40.20
GOOG 161007P00820000 P 10/07/16 820.0 43.60 48.20
GOOG 161007P00830000 P 10/07/16 830.0 53.50 58.00
GOOG 161007P00840000 P 10/07/16 840.0 63.50 68.20
GOOG 161007P00850000 P 10/07/16 850.0 73.60 78.30
GOOG 161007P00860000 P 10/07/16 860.0 83.60 88.00
GOOG 161007P00870000 P 10/07/16 870.0 93.60 98.20
GOOG 161007P00880000 P 10/07/16 880.0 103.60 108.20
GOOG 161007P00890000 P 10/07/16 890.0 113.70 118.30
GOOG 161014C00650000 C 10/14/16 650.0 122.10 126.80
GOOG 161014C00660000 C 10/14/16 660.0 112.30 116.80
GOOG 161014C00670000 C 10/14/16 670.0 102.70 107.00
GOOG 161014C00680000 C 10/14/16 680.0 92.30 96.90
GOOG 161014C00690000 C 10/14/16 690.0 82.50 87.00
GOOG 161014C00700000 C 10/14/16 700.0 73.50 77.40
GOOG 161014C00710000 C 10/14/16 710.0 62.90 67.50
GOOG 161014C00720000 C 10/14/16 720.0 53.60 57.30
GOOG 161014C00730000 C 10/14/16 730.0 43.60 48.00
GOOG 161014C00732500 C 10/14/16 732.5 41.50 45.90
GOOG 161014C00735000 C 10/14/16 735.0 38.90 43.50
GOOG 161014C00737500 C 10/14/16 737.5 36.50 41.00
GOOG 161014C00740000 C 10/14/16 740.0 34.40 39.00
GOOG 161014C00742500 C 10/14/16 742.5 32.60 36.90
GOOG 161014C00745000 C 10/14/16 745.0 30.10 34.50
GOOG 161014C00747500 C 10/14/16 747.5 28.10 32.40
GOOG 161014C00750000 C 10/14/16 750.0 26.10 30.50
GOOG 161014C00752500 C 10/14/16 752.5 23.90 28.30
GOOG 161014C00755000 C 10/14/16 755.0 22.00 26.40
GOOG 161014C00757500 C 10/14/16 757.5 20.00 24.40
GOOG 161014C00760000 C 10/14/16 760.0 19.70 21.10
GOOG 161014C00762500 C 10/14/16 762.5 18.00 20.30
GOOG 161014C00765000 C 10/14/16 765.0 16.30 18.40
GOOG 161014C00767500 C 10/14/16 767.5 13.90 16.70
GOOG 161014C00770000 C 10/14/16 770.0 13.30 14.60
GOOG 161014C00772500 C 10/14/16 772.5 11.70 13.60
GOOG 161014C00775000 C 10/14/16 775.0 10.10 11.60
GOOG 161014C00777500 C 10/14/16 777.5 9.10 10.10
GOOG 161014C00780000 C 10/14/16 780.0 7.60 9.20
GOOG 161014C00782500 C 10/14/16 782.5 6.60 8.30
GOOG 161014C00785000 C 10/14/16 785.0 5.90 6.90
GOOG 161014C00787500 C 10/14/16 787.5 4.30 6.70
GOOG 161014C00790000 C 10/14/16 790.0 4.20 5.90
GOOG 161014C00792500 C 10/14/16 792.5 2.75 5.30
GOOG 161014C00795000 C 10/14/16 795.0 2.10 4.30
GOOG 161014C00797500 C 10/14/16 797.5 1.30 3.90
GOOG 161014C00800000 C 10/14/16 800.0 2.05 3.60
GOOG 161014C00802500 C 10/14/16 802.5 1.45 3.30
GOOG 161014C00805000 C 10/14/16 805.0 0.10 2.60
GOOG 161014C00807500 C 10/14/16 807.5 0.10 2.45
GOOG 161014C00810000 C 10/14/16 810.0 0.35 2.60
GOOG 161014C00812500 C 10/14/16 812.5 0.00 2.30
GOOG 161014C00820000 C 10/14/16 820.0 0.00 0.90
GOOG 161014C00830000 C 10/14/16 830.0 0.00 1.10
GOOG 161014C00840000 C 10/14/16 840.0 0.00 1.25
GOOG 161014C00850000 C 10/14/16 850.0 0.00 1.90
GOOG 161014C00860000 C 10/14/16 860.0 0.00 1.85
GOOG 161014C00870000 C 10/14/16 870.0 0.00 1.85
GOOG 161014C00880000 C 10/14/16 880.0 0.00 1.80
GOOG 161014C00890000 C 10/14/16 890.0 0.00 1.80
GOOG 161014P00650000 P 10/14/16 650.0 0.00 1.80
GOOG 161014P00660000 P 10/14/16 660.0 0.00 1.80
GOOG 161014P00670000 P 10/14/16 670.0 0.00 1.85
GOOG 161014P00680000 P 10/14/16 680.0 0.05 1.85
GOOG 161014P00690000 P 10/14/16 690.0 0.00 1.90
GOOG 161014P00700000 P 10/14/16 700.0 0.00 0.80
GOOG 161014P00710000 P 10/14/16 710.0 0.00 1.95
GOOG 161014P00720000 P 10/14/16 720.0 0.30 1.75
GOOG 161014P00730000 P 10/14/16 730.0 0.85 1.95
GOOG 161014P00732500 P 10/14/16 732.5 0.95 2.00
GOOG 161014P00735000 P 10/14/16 735.0 1.00 2.25
GOOG 161014P00737500 P 10/14/16 737.5 1.00 2.25
GOOG 161014P00740000 P 10/14/16 740.0 0.55 2.40
GOOG 161014P00742500 P 10/14/16 742.5 0.70 3.30
GOOG 161014P00745000 P 10/14/16 745.0 1.10 4.20
GOOG 161014P00747500 P 10/14/16 747.5 1.85 4.50
GOOG 161014P00750000 P 10/14/16 750.0 3.20 4.90
GOOG 161014P00752500 P 10/14/16 752.5 3.30 5.50
GOOG 161014P00755000 P 10/14/16 755.0 3.20 5.90
GOOG 161014P00757500 P 10/14/16 757.5 4.30 6.50
GOOG 161014P00760000 P 10/14/16 760.0 5.00 6.00
GOOG 161014P00762500 P 10/14/16 762.5 5.30 7.60
GOOG 161014P00765000 P 10/14/16 765.0 6.10 7.70
GOOG 161014P00767500 P 10/14/16 767.5 7.50 9.10
GOOG 161014P00770000 P 10/14/16 770.0 8.00 10.20
GOOG 161014P00772500 P 10/14/16 772.5 9.30 10.60
GOOG 161014P00775000 P 10/14/16 775.0 10.50 11.50
GOOG 161014P00777500 P 10/14/16 777.5 11.70 13.50
GOOG 161014P00780000 P 10/14/16 780.0 13.10 14.00
GOOG 161014P00782500 P 10/14/16 782.5 14.40 16.60
GOOG 161014P00785000 P 10/14/16 785.0 15.90 17.50
GOOG 161014P00787500 P 10/14/16 787.5 17.50 18.70
GOOG 161014P00790000 P 10/14/16 790.0 19.30 20.70
GOOG 161014P00792500 P 10/14/16 792.5 19.30 24.00
GOOG 161014P00795000 P 10/14/16 795.0 21.40 26.00
GOOG 161014P00797500 P 10/14/16 797.5 23.20 27.90
GOOG 161014P00800000 P 10/14/16 800.0 25.20 29.70
GOOG 161014P00802500 P 10/14/16 802.5 27.50 31.90
GOOG 161014P00805000 P 10/14/16 805.0 29.50 33.90
GOOG 161014P00807500 P 10/14/16 807.5 32.00 36.40
GOOG 161014P00810000 P 10/14/16 810.0 34.20 38.60
GOOG 161014P00812500 P 10/14/16 812.5 36.80 40.80
GOOG 161014P00820000 P 10/14/16 820.0 43.70 48.00
GOOG 161014P00830000 P 10/14/16 830.0 53.60 57.80
GOOG 161014P00840000 P 10/14/16 840.0 63.50 68.00
GOOG 161014P00850000 P 10/14/16 850.0 73.60 78.30
GOOG 161014P00860000 P 10/14/16 860.0 83.50 88.00
GOOG 161014P00870000 P 10/14/16 870.0 93.50 98.00
GOOG 161014P00880000 P 10/14/16 880.0 103.50 108.30
GOOG 161014P00890000 P 10/14/16 890.0 113.50 118.00
GOOG 161021C00540000 C 10/21/16 540.0 232.00 236.80
GOOG 161021C00545000 C 10/21/16 545.0 227.20 231.80
GOOG 161021C00550000 C 10/21/16 550.0 222.20 226.70
GOOG 161021C00555000 C 10/21/16 555.0 217.20 221.80
GOOG 161021C00560000 C 10/21/16 560.0 212.00 216.80
GOOG 161021C00565000 C 10/21/16 565.0 207.10 211.90
GOOG 161021C00570000 C 10/21/16 570.0 202.20 206.80
GOOG 161021C00575000 C 10/21/16 575.0 197.10 201.70
GOOG 161021C00580000 C 10/21/16 580.0 192.10 196.80
GOOG 161021C00585000 C 10/21/16 585.0 187.20 191.90
GOOG 161021C00590000 C 10/21/16 590.0 182.20 186.90
GOOG 161021C00595000 C 10/21/16 595.0 177.20 181.90
GOOG 161021C00600000 C 10/21/16 600.0 172.10 176.90
GOOG 161021C00605000 C 10/21/16 605.0 167.20 171.90
GOOG 161021C00610000 C 10/21/16 610.0 162.20 166.90
GOOG 161021C00615000 C 10/21/16 615.0 157.20 161.90
GOOG 161021C00620000 C 10/21/16 620.0 152.20 156.90
GOOG 161021C00625000 C 10/21/16 625.0 147.20 151.90
GOOG 161021C00630000 C 10/21/16 630.0 142.20 146.90
GOOG 161021C00635000 C 10/21/16 635.0 137.40 142.00
GOOG 161021C00640000 C 10/21/16 640.0 132.30 137.00
GOOG 161021C00645000 C 10/21/16 645.0 127.60 131.90
GOOG 161021C00650000 C 10/21/16 650.0 122.70 127.00
GOOG 161021C00655000 C 10/21/16 655.0 117.50 122.00
GOOG 161021C00660000 C 10/21/16 660.0 112.70 116.60
GOOG 161021C00665000 C 10/21/16 665.0 108.00 112.00
GOOG 161021C00670000 C 10/21/16 670.0 102.60 107.20
GOOG 161021C00675000 C 10/21/16 675.0 97.80 102.00
GOOG 161021C00680000 C 10/21/16 680.0 92.70 97.20
GOOG 161021C00685000 C 10/21/16 685.0 87.80 92.40
GOOG 161021C00690000 C 10/21/16 690.0 82.80 87.30
GOOG 161021C00695000 C 10/21/16 695.0 78.00 82.40
GOOG 161021C00700000 C 10/21/16 700.0 75.00 76.10
GOOG 161021C00705000 C 10/21/16 705.0 68.30 72.10
GOOG 161021C00710000 C 10/21/16 710.0 64.30 68.20
GOOG 161021C00715000 C 10/21/16 715.0 59.40 62.50
GOOG 161021C00720000 C 10/21/16 720.0 55.80 56.80
GOOG 161021C00725000 C 10/21/16 725.0 50.20 53.10
GOOG 161021C00730000 C 10/21/16 730.0 45.70 48.20
GOOG 161021C00732500 C 10/21/16 732.5 43.30 46.00
GOOG 161021C00735000 C 10/21/16 735.0 41.10 44.00
GOOG 161021C00737500 C 10/21/16 737.5 38.90 41.70
GOOG 161021C00740000 C 10/21/16 740.0 36.10 39.20
GOOG 161021C00742500 C 10/21/16 742.5 34.50 37.30
GOOG 161021C00745000 C 10/21/16 745.0 33.30 34.10
GOOG 161021C00747500 C 10/21/16 747.5 29.80 33.60
GOOG 161021C00750000 C 10/21/16 750.0 29.20 30.00
GOOG 161021C00752500 C 10/21/16 752.5 25.30 28.70
GOOG 161021C00755000 C 10/21/16 755.0 25.30 26.10
GOOG 161021C00757500 C 10/21/16 757.5 23.40 24.20
GOOG 161021C00760000 C 10/21/16 760.0 21.70 22.40
GOOG 161021C00762500 C 10/21/16 762.5 19.90 20.60
GOOG 161021C00765000 C 10/21/16 765.0 18.30 18.90
GOOG 161021C00767500 C 10/21/16 767.5 16.70 17.30
GOOG 161021C00770000 C 10/21/16 770.0 15.20 15.60
GOOG 161021C00772500 C 10/21/16 772.5 13.80 14.30
GOOG 161021C00775000 C 10/21/16 775.0 12.40 12.90
GOOG 161021C00777500 C 10/21/16 777.5 11.10 11.60
GOOG 161021C00780000 C 10/21/16 780.0 9.90 10.40
GOOG 161021C00782500 C 10/21/16 782.5 8.70 9.30
GOOG 161021C00785000 C 10/21/16 785.0 7.70 8.20
GOOG 161021C00787500 C 10/21/16 787.5 6.80 7.30
GOOG 161021C00790000 C 10/21/16 790.0 5.90 6.40
GOOG 161021C00792500 C 10/21/16 792.5 5.10 5.50
GOOG 161021C00795000 C 10/21/16 795.0 4.40 4.90
GOOG 161021C00797500 C 10/21/16 797.5 3.80 4.20
GOOG 161021C00800000 C 10/21/16 800.0 3.20 3.70
GOOG 161021C00802500 C 10/21/16 802.5 2.70 3.20
GOOG 161021C00805000 C 10/21/16 805.0 2.30 2.55
GOOG 161021C00810000 C 10/21/16 810.0 1.55 1.90
GOOG 161021C00815000 C 10/21/16 815.0 1.05 1.35
GOOG 161021C00820000 C 10/21/16 820.0 0.70 0.90
GOOG 161021C00825000 C 10/21/16 825.0 0.45 0.65
GOOG 161021C00830000 C 10/21/16 830.0 0.10 0.50
GOOG 161021C00835000 C 10/21/16 835.0 0.05 0.35
GOOG 161021C00840000 C 10/21/16 840.0 0.00 0.35
GOOG 161021C00845000 C 10/21/16 845.0 0.00 0.25
GOOG 161021C00850000 C 10/21/16 850.0 0.05 0.40
GOOG 161021C00855000 C 10/21/16 855.0 0.00 0.55
GOOG 161021C00860000 C 10/21/16 860.0 0.00 0.55
GOOG 161021C00865000 C 10/21/16 865.0 0.00 0.50
GOOG 161021C00870000 C 10/21/16 870.0 0.00 0.35
GOOG 161021C00875000 C 10/21/16 875.0 0.00 0.55
GOOG 161021C00880000 C 10/21/16 880.0 0.00 0.05
GOOG 161021C00885000 C 10/21/16 885.0 0.00 0.50
GOOG 161021C00890000 C 10/21/16 890.0 0.00 0.20
GOOG 161021C00895000 C 10/21/16 895.0 0.00 0.50
GOOG 161021C00900000 C 10/21/16 900.0 0.00 0.05
GOOG 161021P00540000 P 10/21/16 540.0 0.00 0.45
GOOG 161021P00545000 P 10/21/16 545.0 0.00 0.45
GOOG 161021P00550000 P 10/21/16 550.0 0.00 0.10
GOOG 161021P00555000 P 10/21/16 555.0 0.00 0.45
GOOG 161021P00560000 P 10/21/16 560.0 0.00 0.45
GOOG 161021P00565000 P 10/21/16 565.0 0.00 1.80
GOOG 161021P00570000 P 10/21/16 570.0 0.00 0.45
GOOG 161021P00575000 P 10/21/16 575.0 0.00 1.80
GOOG 161021P00580000 P 10/21/16 580.0 0.00 0.45
GOOG 161021P00585000 P 10/21/16 585.0 0.00 0.45
GOOG 161021P00590000 P 10/21/16 590.0 0.00 0.45
GOOG 161021P00595000 P 10/21/16 595.0 0.00 0.45
GOOG 161021P00600000 P 10/21/16 600.0 0.00 0.10
GOOG 161021P00605000 P 10/21/16 605.0 0.00 0.45
GOOG 161021P00610000 P 10/21/16 610.0 0.00 0.45
GOOG 161021P00615000 P 10/21/16 615.0 0.00 0.45
GOOG 161021P00620000 P 10/21/16 620.0 0.00 1.00
GOOG 161021P00625000 P 10/21/16 625.0 0.00 1.85
GOOG 161021P00630000 P 10/21/16 630.0 0.00 0.45
GOOG 161021P00635000 P 10/21/16 635.0 0.00 0.50
GOOG 161021P00640000 P 10/21/16 640.0 0.00 0.40
GOOG 161021P00645000 P 10/21/16 645.0 0.00 1.90
GOOG 161021P00650000 P 10/21/16 650.0 0.05 0.50
GOOG 161021P00655000 P 10/21/16 655.0 0.20 0.50
GOOG 161021P00660000 P 10/21/16 660.0 0.10 0.50
GOOG 161021P00665000 P 10/21/16 665.0 0.05 0.50
GOOG 161021P00670000 P 10/21/16 670.0 0.25 0.55
GOOG 161021P00675000 P 10/21/16 675.0 0.10 0.55
GOOG 161021P00680000 P 10/21/16 680.0 0.30 0.60
GOOG 161021P00685000 P 10/21/16 685.0 0.15 0.60
GOOG 161021P00690000 P 10/21/16 690.0 0.25 0.70
GOOG 161021P00695000 P 10/21/16 695.0 0.35 0.75
GOOG 161021P00700000 P 10/21/16 700.0 0.60 0.80
GOOG 161021P00705000 P 10/21/16 705.0 0.75 0.95
GOOG 161021P00710000 P 10/21/16 710.0 0.85 1.10
GOOG 161021P00715000 P 10/21/16 715.0 1.05 1.25
GOOG 161021P00720000 P 10/21/16 720.0 1.30 1.55
GOOG 161021P00725000 P 10/21/16 725.0 1.60 1.85
GOOG 161021P00730000 P 10/21/16 730.0 2.00 2.20
GOOG 161021P00732500 P 10/21/16 732.5 2.15 2.45
GOOG 161021P00735000 P 10/21/16 735.0 2.45 2.70
GOOG 161021P00737500 P 10/21/16 737.5 2.65 3.00
GOOG 161021P00740000 P 10/21/16 740.0 3.00 3.30
GOOG 161021P00742500 P 10/21/16 742.5 3.30 3.70
GOOG 161021P00745000 P 10/21/16 745.0 3.70 4.10
GOOG 161021P00747500 P 10/21/16 747.5 4.10 4.50
GOOG 161021P00750000 P 10/21/16 750.0 4.60 5.00
GOOG 161021P00752500 P 10/21/16 752.5 5.10 5.50
GOOG 161021P00755000 P 10/21/16 755.0 5.70 6.10
GOOG 161021P00757500 P 10/21/16 757.5 6.20 6.70
GOOG 161021P00760000 P 10/21/16 760.0 7.00 7.40
GOOG 161021P00762500 P 10/21/16 762.5 7.70 8.20
GOOG 161021P00765000 P 10/21/16 765.0 8.60 9.00
GOOG 161021P00767500 P 10/21/16 767.5 9.40 10.00
GOOG 161021P00770000 P 10/21/16 770.0 10.40 10.90
GOOG 161021P00772500 P 10/21/16 772.5 11.50 12.00
GOOG 161021P00775000 P 10/21/16 775.0 12.70 13.10
GOOG 161021P00777500 P 10/21/16 777.5 13.70 14.30
GOOG 161021P00780000 P 10/21/16 780.0 15.00 15.60
GOOG 161021P00782500 P 10/21/16 782.5 16.30 17.00
GOOG 161021P00785000 P 10/21/16 785.0 17.90 18.50
GOOG 161021P00787500 P 10/21/16 787.5 19.40 20.10
GOOG 161021P00790000 P 10/21/16 790.0 21.00 21.70
GOOG 161021P00792500 P 10/21/16 792.5 21.10 24.70
GOOG 161021P00795000 P 10/21/16 795.0 24.40 25.30
GOOG 161021P00797500 P 10/21/16 797.5 25.00 29.50
GOOG 161021P00800000 P 10/21/16 800.0 28.20 29.00
GOOG 161021P00802500 P 10/21/16 802.5 28.80 33.00
GOOG 161021P00805000 P 10/21/16 805.0 30.90 34.40
GOOG 161021P00810000 P 10/21/16 810.0 35.40 38.30
GOOG 161021P00815000 P 10/21/16 815.0 39.80 43.60
GOOG 161021P00820000 P 10/21/16 820.0 44.30 47.60
GOOG 161021P00825000 P 10/21/16 825.0 48.50 52.80
GOOG 161021P00830000 P 10/21/16 830.0 54.40 57.90
GOOG 161021P00835000 P 10/21/16 835.0 58.60 63.10
GOOG 161021P00840000 P 10/21/16 840.0 63.50 68.00
GOOG 161021P00845000 P 10/21/16 845.0 68.50 73.10
GOOG 161021P00850000 P 10/21/16 850.0 73.50 78.00
GOOG 161021P00855000 P 10/21/16 855.0 78.50 82.90
GOOG 161021P00860000 P 10/21/16 860.0 83.50 88.10
GOOG 161021P00865000 P 10/21/16 865.0 88.50 93.10
GOOG 161021P00870000 P 10/21/16 870.0 93.50 98.20
GOOG 161021P00875000 P 10/21/16 875.0 98.50 103.10
GOOG 161021P00880000 P 10/21/16 880.0 103.50 108.10
GOOG 161021P00885000 P 10/21/16 885.0 108.50 112.80
GOOG 161021P00890000 P 10/21/16 890.0 113.50 117.90
GOOG 161021P00895000 P 10/21/16 895.0 118.50 123.10
GOOG 161021P00900000 P 10/21/16 900.0 123.50 127.90
GOOG 161028C00610000 C 10/28/16 610.0 162.60 167.40
GOOG 161028C00620000 C 10/28/16 620.0 152.90 157.50
GOOG 161028C00630000 C 10/28/16 630.0 143.00 147.50
GOOG 161028C00640000 C 10/28/16 640.0 133.50 137.10
GOOG 161028C00650000 C 10/28/16 650.0 123.30 127.90
GOOG 161028C00660000 C 10/28/16 660.0 113.90 118.30
GOOG 161028C00670000 C 10/28/16 670.0 104.20 108.50
GOOG 161028C00680000 C 10/28/16 680.0 94.70 98.60
GOOG 161028C00690000 C 10/28/16 690.0 85.60 89.80
GOOG 161028C00700000 C 10/28/16 700.0 77.90 79.60
GOOG 161028C00710000 C 10/28/16 710.0 67.70 72.00
GOOG 161028C00720000 C 10/28/16 720.0 59.30 63.50
GOOG 161028C00730000 C 10/28/16 730.0 51.10 55.50
GOOG 161028C00735000 C 10/28/16 735.0 47.20 51.60
GOOG 161028C00737500 C 10/28/16 737.5 45.50 49.70
GOOG 161028C00740000 C 10/28/16 740.0 45.10 46.40
GOOG 161028C00742500 C 10/28/16 742.5 43.20 45.80
GOOG 161028C00745000 C 10/28/16 745.0 41.50 43.70
GOOG 161028C00747500 C 10/28/16 747.5 39.70 41.80
GOOG 161028C00750000 C 10/28/16 750.0 38.10 39.60
GOOG 161028C00752500 C 10/28/16 752.5 36.30 38.80
GOOG 161028C00755000 C 10/28/16 755.0 34.70 36.30
GOOG 161028C00757500 C 10/28/16 757.5 33.10 35.20
GOOG 161028C00760000 C 10/28/16 760.0 31.50 33.80
GOOG 161028C00762500 C 10/28/16 762.5 30.10 32.00
GOOG 161028C00765000 C 10/28/16 765.0 28.50 30.40
GOOG 161028C00767500 C 10/28/16 767.5 27.10 29.00
GOOG 161028C00770000 C 10/28/16 770.0 25.70 27.10
GOOG 161028C00772500 C 10/28/16 772.5 24.40 25.70
GOOG 161028C00775000 C 10/28/16 775.0 23.00 24.30
GOOG 161028C00777500 C 10/28/16 777.5 21.60 23.40
GOOG 161028C00780000 C 10/28/16 780.0 20.50 21.60
GOOG 161028C00782500 C 10/28/16 782.5 19.20 21.00
GOOG 161028C00785000 C 10/28/16 785.0 17.70 19.40
GOOG 161028C00787500 C 10/28/16 787.5 16.90 18.40
GOOG 161028C00790000 C 10/28/16 790.0 15.20 17.60
GOOG 161028C00792500 C 10/28/16 792.5 14.10 16.70
GOOG 161028C00795000 C 10/28/16 795.0 13.30 15.70
GOOG 161028C00797500 C 10/28/16 797.5 12.90 14.70
GOOG 161028C00800000 C 10/28/16 800.0 11.20 13.20
GOOG 161028C00802500 C 10/28/16 802.5 11.10 12.60
GOOG 161028C00805000 C 10/28/16 805.0 9.20 11.90
GOOG 161028C00807500 C 10/28/16 807.5 8.40 10.70
GOOG 161028C00810000 C 10/28/16 810.0 7.50 10.10
GOOG 161028C00812500 C 10/28/16 812.5 8.10 9.80
GOOG 161028C00820000 C 10/28/16 820.0 5.90 7.70
GOOG 161028C00830000 C 10/28/16 830.0 4.10 5.70
GOOG 161028C00840000 C 10/28/16 840.0 2.55 3.70
GOOG 161028C00850000 C 10/28/16 850.0 1.55 3.20
GOOG 161028C00860000 C 10/28/16 860.0 0.75 2.15
GOOG 161028C00870000 C 10/28/16 870.0 0.40 1.65
GOOG 161028C00880000 C 10/28/16 880.0 0.00 2.40
GOOG 161028C00890000 C 10/28/16 890.0 0.00 2.25
GOOG 161028P00610000 P 10/28/16 610.0 0.00 2.00
GOOG 161028P00620000 P 10/28/16 620.0 0.00 2.05
GOOG 161028P00630000 P 10/28/16 630.0 0.00 2.25
GOOG 161028P00640000 P 10/28/16 640.0 0.00 2.40
GOOG 161028P00650000 P 10/28/16 650.0 0.00 2.55
GOOG 161028P00660000 P 10/28/16 660.0 0.10 2.85
GOOG 161028P00670000 P 10/28/16 670.0 0.30 3.20
GOOG 161028P00680000 P 10/28/16 680.0 0.70 2.85
GOOG 161028P00690000 P 10/28/16 690.0 1.55 3.40
GOOG 161028P00700000 P 10/28/16 700.0 2.70 4.50
GOOG 161028P00710000 P 10/28/16 710.0 3.00 6.00
GOOG 161028P00720000 P 10/28/16 720.0 6.10 7.00
GOOG 161028P00730000 P 10/28/16 730.0 7.70 9.00
GOOG 161028P00735000 P 10/28/16 735.0 9.20 10.60
GOOG 161028P00737500 P 10/28/16 737.5 8.80 11.70
GOOG 161028P00740000 P 10/28/16 740.0 9.50 11.10
GOOG 161028P00742500 P 10/28/16 742.5 11.00 12.70
GOOG 161028P00745000 P 10/28/16 745.0 11.00 12.70
GOOG 161028P00747500 P 10/28/16 747.5 11.50 14.00
GOOG 161028P00750000 P 10/28/16 750.0 12.50 14.40
GOOG 161028P00752500 P 10/28/16 752.5 13.50 15.60
GOOG 161028P00755000 P 10/28/16 755.0 14.70 16.30
GOOG 161028P00757500 P 10/28/16 757.5 15.40 17.50
GOOG 161028P00760000 P 10/28/16 760.0 16.50 17.60
GOOG 161028P00762500 P 10/28/16 762.5 17.00 19.40
GOOG 161028P00765000 P 10/28/16 765.0 18.50 20.00
GOOG 161028P00767500 P 10/28/16 767.5 19.50 21.50
GOOG 161028P00770000 P 10/28/16 770.0 20.60 21.70
GOOG 161028P00772500 P 10/28/16 772.5 21.70 23.80
GOOG 161028P00775000 P 10/28/16 775.0 22.90 24.10
GOOG 161028P00777500 P 10/28/16 777.5 24.10 25.50
GOOG 161028P00780000 P 10/28/16 780.0 25.40 26.60
GOOG 161028P00782500 P 10/28/16 782.5 26.70 28.10
GOOG 161028P00785000 P 10/28/16 785.0 28.00 29.30
GOOG 161028P00787500 P 10/28/16 787.5 29.30 30.80
GOOG 161028P00790000 P 10/28/16 790.0 30.80 32.10
GOOG 161028P00792500 P 10/28/16 792.5 32.20 34.40
GOOG 161028P00795000 P 10/28/16 795.0 33.70 35.20
GOOG 161028P00797500 P 10/28/16 797.5 34.70 37.50
GOOG 161028P00800000 P 10/28/16 800.0 36.90 38.30
GOOG 161028P00802500 P 10/28/16 802.5 38.40 40.90
GOOG 161028P00805000 P 10/28/16 805.0 38.80 43.10
GOOG 161028P00807500 P 10/28/16 807.5 40.50 45.00
GOOG 161028P00810000 P 10/28/16 810.0 42.30 46.90
GOOG 161028P00812500 P 10/28/16 812.5 44.10 48.70
GOOG 161028P00820000 P 10/28/16 820.0 49.90 54.50
GOOG 161028P00830000 P 10/28/16 830.0 57.70 62.30
GOOG 161028P00840000 P 10/28/16 840.0 66.50 70.80
GOOG 161028P00850000 P 10/28/16 850.0 76.20 78.20
GOOG 161028P00860000 P 10/28/16 860.0 85.00 89.20
GOOG 161028P00870000 P 10/28/16 870.0 94.20 98.70
GOOG 161028P00880000 P 10/28/16 880.0 104.20 107.90
GOOG 161028P00890000 P 10/28/16 890.0 113.50 118.00
GOOG 161104C00735000 C 11/04/16 735.0 48.50 52.60
GOOG 161104C00737500 C 11/04/16 737.5 46.70 50.20
GOOG 161104C00740000 C 11/04/16 740.0 44.80 49.00
GOOG 161104C00742500 C 11/04/16 742.5 44.30 45.90
GOOG 161104C00745000 C 11/04/16 745.0 42.50 44.20
GOOG 161104C00747500 C 11/04/16 747.5 40.80 42.50
GOOG 161104C00750000 C 11/04/16 750.0 39.10 40.90
GOOG 161104C00752500 C 11/04/16 752.5 37.40 39.00
GOOG 161104C00755000 C 11/04/16 755.0 35.70 37.30
GOOG 161104C00757500 C 11/04/16 757.5 34.20 35.70
GOOG 161104C00760000 C 11/04/16 760.0 32.60 34.10
GOOG 161104C00762500 C 11/04/16 762.5 31.10 32.60
GOOG 161104C00765000 C 11/04/16 765.0 29.60 30.90
GOOG 161104C00767500 C 11/04/16 767.5 28.20 29.50
GOOG 161104C00770000 C 11/04/16 770.0 26.80 28.10
GOOG 161104C00772500 C 11/04/16 772.5 25.40 26.70
GOOG 161104C00775000 C 11/04/16 775.0 24.10 25.30
GOOG 161104C00777500 C 11/04/16 777.5 22.90 24.00
GOOG 161104C00780000 C 11/04/16 780.0 21.60 22.70
GOOG 161104C00782500 C 11/04/16 782.5 20.20 21.80
GOOG 161104C00785000 C 11/04/16 785.0 19.00 20.60
GOOG 161104C00787500 C 11/04/16 787.5 18.10 19.40
GOOG 161104C00790000 C 11/04/16 790.0 16.90 18.60
GOOG 161104C00792500 C 11/04/16 792.5 15.60 17.00
GOOG 161104C00795000 C 11/04/16 795.0 14.40 16.70
GOOG 161104C00797500 C 11/04/16 797.5 13.80 15.90
GOOG 161104C00800000 C 11/04/16 800.0 12.30 14.40
GOOG 161104C00802500 C 11/04/16 802.5 12.00 13.30
GOOG 161104C00805000 C 11/04/16 805.0 10.20 12.50
GOOG 161104C00807500 C 11/04/16 807.5 9.40 11.70
GOOG 161104C00810000 C 11/04/16 810.0 9.10 11.70
GOOG 161104P00735000 P 11/04/16 735.0 10.00 11.40
GOOG 161104P00737500 P 11/04/16 737.5 9.60 12.50
GOOG 161104P00740000 P 11/04/16 740.0 11.00 12.70
GOOG 161104P00742500 P 11/04/16 742.5 11.90 13.60
GOOG 161104P00745000 P 11/04/16 745.0 12.10 13.80
GOOG 161104P00747500 P 11/04/16 747.5 12.90 15.00
GOOG 161104P00750000 P 11/04/16 750.0 14.10 15.30
GOOG 161104P00752500 P 11/04/16 752.5 14.60 16.60
GOOG 161104P00755000 P 11/04/16 755.0 15.80 17.80
GOOG 161104P00757500 P 11/04/16 757.5 16.30 18.60
GOOG 161104P00760000 P 11/04/16 760.0 17.60 19.00
GOOG 161104P00762500 P 11/04/16 762.5 18.60 20.30
GOOG 161104P00765000 P 11/04/16 765.0 19.70 20.90
GOOG 161104P00767500 P 11/04/16 767.5 20.60 22.20
GOOG 161104P00770000 P 11/04/16 770.0 21.70 23.00
GOOG 161104P00772500 P 11/04/16 772.5 22.80 24.00
GOOG 161104P00775000 P 11/04/16 775.0 24.00 25.20
GOOG 161104P00777500 P 11/04/16 777.5 25.00 26.40
GOOG 161104P00780000 P 11/04/16 780.0 26.40 27.60
GOOG 161104P00782500 P 11/04/16 782.5 27.50 29.00
GOOG 161104P00785000 P 11/04/16 785.0 29.10 30.20
GOOG 161104P00787500 P 11/04/16 787.5 30.20 31.70
GOOG 161104P00790000 P 11/04/16 790.0 31.80 33.10
GOOG 161104P00792500 P 11/04/16 792.5 33.00 34.50
GOOG 161104P00795000 P 11/04/16 795.0 34.50 36.10
GOOG 161104P00797500 P 11/04/16 797.5 35.40 38.40
GOOG 161104P00800000 P 11/04/16 800.0 37.00 40.00
GOOG 161104P00802500 P 11/04/16 802.5 39.30 40.80
GOOG 161104P00805000 P 11/04/16 805.0 39.80 44.20
GOOG 161104P00807500 P 11/04/16 807.5 41.50 46.00
GOOG 161104P00810000 P 11/04/16 810.0 43.30 47.90
GOOG 161118C00590000 C 11/18/16 590.0 183.00 187.50
GOOG 161118C00595000 C 11/18/16 595.0 178.00 182.60
GOOG 161118C00600000 C 11/18/16 600.0 173.40 177.80
GOOG 161118C00605000 C 11/18/16 605.0 168.30 172.70
GOOG 161118C00610000 C 11/18/16 610.0 163.40 168.00
GOOG 161118C00615000 C 11/18/16 615.0 158.60 163.00
GOOG 161118C00620000 C 11/18/16 620.0 153.80 158.20
GOOG 161118C00625000 C 11/18/16 625.0 149.00 153.30
GOOG 161118C00630000 C 11/18/16 630.0 144.00 148.50
GOOG 161118C00635000 C 11/18/16 635.0 139.20 143.40
GOOG 161118C00640000 C 11/18/16 640.0 134.30 137.90
GOOG 161118C00645000 C 11/18/16 645.0 129.70 134.10
GOOG 161118C00650000 C 11/18/16 650.0 125.00 129.20
GOOG 161118C00655000 C 11/18/16 655.0 120.30 124.40
GOOG 161118C00660000 C 11/18/16 660.0 115.50 119.60
GOOG 161118C00665000 C 11/18/16 665.0 110.80 114.90
GOOG 161118C00670000 C 11/18/16 670.0 106.40 110.40
GOOG 161118C00675000 C 11/18/16 675.0 101.50 105.70
GOOG 161118C00680000 C 11/18/16 680.0 96.90 101.00
GOOG 161118C00685000 C 11/18/16 685.0 92.40 96.30
GOOG 161118C00690000 C 11/18/16 690.0 88.00 91.30
GOOG 161118C00695000 C 11/18/16 695.0 83.60 87.50
GOOG 161118C00700000 C 11/18/16 700.0 79.00 82.90
GOOG 161118C00705000 C 11/18/16 705.0 74.80 78.70
GOOG 161118C00710000 C 11/18/16 710.0 70.70 74.20
GOOG 161118C00715000 C 11/18/16 715.0 66.60 70.20
GOOG 161118C00720000 C 11/18/16 720.0 62.40 66.00
GOOG 161118C00725000 C 11/18/16 725.0 59.90 62.40
GOOG 161118C00730000 C 11/18/16 730.0 56.10 57.90
GOOG 161118C00735000 C 11/18/16 735.0 52.30 54.70
GOOG 161118C00740000 C 11/18/16 740.0 48.60 49.60
GOOG 161118C00745000 C 11/18/16 745.0 45.00 46.00
GOOG 161118C00750000 C 11/18/16 750.0 41.60 42.60
GOOG 161118C00755000 C 11/18/16 755.0 38.40 39.20
GOOG 161118C00760000 C 11/18/16 760.0 35.10 36.00
GOOG 161118C00765000 C 11/18/16 765.0 32.20 33.00
GOOG 161118C00770000 C 11/18/16 770.0 29.10 30.10
GOOG 161118C00775000 C 11/18/16 775.0 26.50 27.30
GOOG 161118C00780000 C 11/18/16 780.0 24.00 24.70
GOOG 161118C00785000 C 11/18/16 785.0 21.40 22.30
GOOG 161118C00790000 C 11/18/16 790.0 19.10 20.00
GOOG 161118C00795000 C 11/18/16 795.0 17.10 17.90
GOOG 161118C00800000 C 11/18/16 800.0 15.10 15.90
GOOG 161118C00805000 C 11/18/16 805.0 13.30 14.00
GOOG 161118C00810000 C 11/18/16 810.0 11.60 12.40
GOOG 161118C00815000 C 11/18/16 815.0 10.10 10.80
GOOG 161118C00820000 C 11/18/16 820.0 8.80 9.40
GOOG 161118C00825000 C 11/18/16 825.0 7.60 8.10
GOOG 161118C00830000 C 11/18/16 830.0 6.50 7.10
GOOG 161118C00835000 C 11/18/16 835.0 5.60 6.10
GOOG 161118C00840000 C 11/18/16 840.0 4.70 5.20
GOOG 161118C00845000 C 11/18/16 845.0 4.00 4.70
GOOG 161118C00850000 C 11/18/16 850.0 3.30 4.00
GOOG 161118C00855000 C 11/18/16 855.0 2.75 3.50
GOOG 161118C00860000 C 11/18/16 860.0 2.15 2.75
GOOG 161118C00865000 C 11/18/16 865.0 1.80 2.45
GOOG 161118C00870000 C 11/18/16 870.0 1.50 2.10
GOOG 161118C00875000 C 11/18/16 875.0 1.25 1.75
GOOG 161118C00880000 C 11/18/16 880.0 1.05 1.55
GOOG 161118C00885000 C 11/18/16 885.0 0.55 2.60
GOOG 161118C00890000 C 11/18/16 890.0 0.60 1.15
GOOG 161118C00895000 C 11/18/16 895.0 0.00 2.60
GOOG 161118C00900000 C 11/18/16 900.0 0.25 0.90
GOOG 161118P00590000 P 11/18/16 590.0 0.00 0.95
GOOG 161118P00595000 P 11/18/16 595.0 0.00 1.00
GOOG 161118P00600000 P 11/18/16 600.0 0.35 1.05
GOOG 161118P00605000 P 11/18/16 605.0 0.10 1.00
GOOG 161118P00610000 P 11/18/16 610.0 0.15 1.20
GOOG 161118P00615000 P 11/18/16 615.0 0.30 1.00
GOOG 161118P00620000 P 11/18/16 620.0 0.40 1.25
GOOG 161118P00625000 P 11/18/16 625.0 0.45 1.40
GOOG 161118P00630000 P 11/18/16 630.0 0.60 1.45
GOOG 161118P00635000 P 11/18/16 635.0 0.75 1.75
GOOG 161118P00640000 P 11/18/16 640.0 0.95 1.80
GOOG 161118P00645000 P 11/18/16 645.0 0.90 2.90
GOOG 161118P00650000 P 11/18/16 650.0 1.80 2.10
GOOG 161118P00655000 P 11/18/16 655.0 2.00 2.30
GOOG 161118P00660000 P 11/18/16 660.0 2.25 2.55
GOOG 161118P00665000 P 11/18/16 665.0 2.60 2.90
GOOG 161118P00670000 P 11/18/16 670.0 2.90 3.20
GOOG 161118P00675000 P 11/18/16 675.0 3.20 3.60
GOOG 161118P00680000 P 11/18/16 680.0 3.60 4.00
GOOG 161118P00685000 P 11/18/16 685.0 4.00 4.50
GOOG 161118P00690000 P 11/18/16 690.0 4.50 5.00
GOOG 161118P00695000 P 11/18/16 695.0 5.10 5.90
GOOG 161118P00700000 P 11/18/16 700.0 5.70 6.20
GOOG 161118P00705000 P 11/18/16 705.0 6.40 6.90
GOOG 161118P00710000 P 11/18/16 710.0 7.20 7.70
GOOG 161118P00715000 P 11/18/16 715.0 8.00 8.50
GOOG 161118P00720000 P 11/18/16 720.0 8.90 9.50
GOOG 161118P00725000 P 11/18/16 725.0 10.00 10.50
GOOG 161118P00730000 P 11/18/16 730.0 11.10 11.70
GOOG 161118P00735000 P 11/18/16 735.0 12.30 12.90
GOOG 161118P00740000 P 11/18/16 740.0 13.60 14.30
GOOG 161118P00745000 P 11/18/16 745.0 15.00 15.70
GOOG 161118P00750000 P 11/18/16 750.0 16.60 17.30
GOOG 161118P00755000 P 11/18/16 755.0 18.20 19.00
GOOG 161118P00760000 P 11/18/16 760.0 20.10 20.80
GOOG 161118P00765000 P 11/18/16 765.0 21.90 22.80
GOOG 161118P00770000 P 11/18/16 770.0 24.00 24.90
GOOG 161118P00775000 P 11/18/16 775.0 26.20 27.20
GOOG 161118P00780000 P 11/18/16 780.0 28.70 29.60
GOOG 161118P00785000 P 11/18/16 785.0 31.30 32.20
GOOG 161118P00790000 P 11/18/16 790.0 33.90 34.90
GOOG 161118P00795000 P 11/18/16 795.0 36.80 37.80
GOOG 161118P00800000 P 11/18/16 800.0 39.90 40.90
GOOG 161118P00805000 P 11/18/16 805.0 43.10 44.10
GOOG 161118P00810000 P 11/18/16 810.0 45.30 49.70
GOOG 161118P00815000 P 11/18/16 815.0 49.80 50.90
GOOG 161118P00820000 P 11/18/16 820.0 52.20 56.30
GOOG 161118P00825000 P 11/18/16 825.0 56.10 59.60
GOOG 161118P00830000 P 11/18/16 830.0 60.10 63.60
GOOG 161118P00835000 P 11/18/16 835.0 64.00 67.60
GOOG 161118P00840000 P 11/18/16 840.0 68.30 71.90
GOOG 161118P00845000 P 11/18/16 845.0 72.40 76.10
GOOG 161118P00850000 P 11/18/16 850.0 77.00 80.40
GOOG 161118P00855000 P 11/18/16 855.0 81.30 84.80
GOOG 161118P00860000 P 11/18/16 860.0 85.80 90.00
GOOG 161118P00865000 P 11/18/16 865.0 90.30 94.10
GOOG 161118P00870000 P 11/18/16 870.0 95.00 98.60
GOOG 161118P00875000 P 11/18/16 875.0 99.80 103.20
GOOG 161118P00880000 P 11/18/16 880.0 104.30 108.80
GOOG 161118P00885000 P 11/18/16 885.0 109.00 113.70
GOOG 161118P00890000 P 11/18/16 890.0 114.00 118.20
GOOG 161118P00895000 P 11/18/16 895.0 118.60 123.10
GOOG 161118P00900000 P 11/18/16 900.0 123.50 128.10
GOOG 161216C00440000 C 12/16/16 440.0 332.50 337.10
GOOG 161216C00450000 C 12/16/16 450.0 322.50 327.10
GOOG 161216C00460000 C 12/16/16 460.0 312.70 317.20
GOOG 161216C00470000 C 12/16/16 470.0 302.70 307.10
GOOG 161216C00480000 C 12/16/16 480.0 292.90 297.30
GOOG 161216C00490000 C 12/16/16 490.0 282.70 287.30
GOOG 161216C00500000 C 12/16/16 500.0 273.00 277.30
GOOG 161216C00520000 C 12/16/16 520.0 253.00 257.50
GOOG 161216C00540000 C 12/16/16 540.0 233.30 237.90
GOOG 161216C00560000 C 12/16/16 560.0 213.50 217.90
GOOG 161216C00580000 C 12/16/16 580.0 194.10 198.50
GOOG 161216C00600000 C 12/16/16 600.0 174.50 178.80
GOOG 161216C00620000 C 12/16/16 620.0 155.30 159.50
GOOG 161216C00640000 C 12/16/16 640.0 136.30 139.90
GOOG 161216C00650000 C 12/16/16 650.0 126.80 130.90
GOOG 161216C00655000 C 12/16/16 655.0 122.30 126.30
GOOG 161216C00660000 C 12/16/16 660.0 117.40 121.70
GOOG 161216C00665000 C 12/16/16 665.0 113.10 116.80
GOOG 161216C00670000 C 12/16/16 670.0 108.30 112.30
GOOG 161216C00675000 C 12/16/16 675.0 103.80 107.10
GOOG 161216C00680000 C 12/16/16 680.0 99.40 103.40
GOOG 161216C00685000 C 12/16/16 685.0 95.20 98.30
GOOG 161216C00690000 C 12/16/16 690.0 92.50 93.80
GOOG 161216C00695000 C 12/16/16 695.0 88.20 90.40
GOOG 161216C00700000 C 12/16/16 700.0 82.20 85.50
GOOG 161216C00705000 C 12/16/16 705.0 77.90 81.00
GOOG 161216C00710000 C 12/16/16 710.0 74.30 78.40
GOOG 161216C00715000 C 12/16/16 715.0 71.60 74.10
GOOG 161216C00720000 C 12/16/16 720.0 65.90 69.20
GOOG 161216C00725000 C 12/16/16 725.0 62.00 65.40
GOOG 161216C00730000 C 12/16/16 730.0 58.10 61.30
GOOG 161216C00735000 C 12/16/16 735.0 56.20 59.50
GOOG 161216C00740000 C 12/16/16 740.0 52.60 53.50
GOOG 161216C00745000 C 12/16/16 745.0 48.90 50.00
GOOG 161216C00750000 C 12/16/16 750.0 45.70 46.60
GOOG 161216C00755000 C 12/16/16 755.0 42.30 43.30
GOOG 161216C00760000 C 12/16/16 760.0 39.30 40.10
GOOG 161216C00765000 C 12/16/16 765.0 36.00 37.00
GOOG 161216C00770000 C 12/16/16 770.0 33.30 34.10
GOOG 161216C00775000 C 12/16/16 775.0 30.40 31.30
GOOG 161216C00780000 C 12/16/16 780.0 27.70 28.70
GOOG 161216C00785000 C 12/16/16 785.0 25.20 26.20
GOOG 161216C00790000 C 12/16/16 790.0 23.10 23.80
GOOG 161216C00795000 C 12/16/16 795.0 20.70 21.70
GOOG 161216C00800000 C 12/16/16 800.0 18.80 19.50
GOOG 161216C00805000 C 12/16/16 805.0 17.00 18.00
GOOG 161216C00810000 C 12/16/16 810.0 14.90 15.80
GOOG 161216C00815000 C 12/16/16 815.0 13.30 14.50
GOOG 161216C00820000 C 12/16/16 820.0 12.00 12.90
GOOG 161216C00825000 C 12/16/16 825.0 10.60 11.30
GOOG 161216C00830000 C 12/16/16 830.0 9.20 10.00
GOOG 161216C00835000 C 12/16/16 835.0 8.20 8.90
GOOG 161216C00840000 C 12/16/16 840.0 7.00 7.70
GOOG 161216C00845000 C 12/16/16 845.0 6.20 6.80
GOOG 161216C00850000 C 12/16/16 850.0 5.30 6.10
GOOG 161216C00855000 C 12/16/16 855.0 4.70 5.10
GOOG 161216C00860000 C 12/16/16 860.0 3.90 4.60
GOOG 161216C00880000 C 12/16/16 880.0 2.15 2.60
GOOG 161216C00900000 C 12/16/16 900.0 1.10 1.55
GOOG 161216C00920000 C 12/16/16 920.0 0.65 2.45
GOOG 161216C00940000 C 12/16/16 940.0 0.35 2.20
GOOG 161216C00960000 C 12/16/16 960.0 0.20 0.50
GOOG 161216C00980000 C 12/16/16 980.0 0.00 0.55
GOOG 161216C01000000 C 12/16/16 1,000.0 0.00 0.30
GOOG 161216C01020000 C 12/16/16 1,020.0 0.00 0.55
GOOG 161216P00440000 P 12/16/16 440.0 0.00 1.90
GOOG 161216P00450000 P 12/16/16 450.0 0.00 0.65
GOOG 161216P00460000 P 12/16/16 460.0 0.00 0.65
GOOG 161216P00470000 P 12/16/16 470.0 0.00 0.65
GOOG 161216P00480000 P 12/16/16 480.0 0.00 0.70
GOOG 161216P00490000 P 12/16/16 490.0 0.00 0.75
GOOG 161216P00500000 P 12/16/16 500.0 0.00 0.75
GOOG 161216P00520000 P 12/16/16 520.0 0.25 0.85
GOOG 161216P00540000 P 12/16/16 540.0 0.10 0.95
GOOG 161216P00560000 P 12/16/16 560.0 0.55 0.95
GOOG 161216P00580000 P 12/16/16 580.0 0.30 1.30
GOOG 161216P00600000 P 12/16/16 600.0 0.75 1.65
GOOG 161216P00620000 P 12/16/16 620.0 1.20 2.15
GOOG 161216P00640000 P 12/16/16 640.0 2.15 3.10
GOOG 161216P00650000 P 12/16/16 650.0 3.10 3.70
GOOG 161216P00655000 P 12/16/16 655.0 3.20 4.10
GOOG 161216P00660000 P 12/16/16 660.0 3.40 4.40
GOOG 161216P00665000 P 12/16/16 665.0 3.90 4.80
GOOG 161216P00670000 P 12/16/16 670.0 4.40 5.20
GOOG 161216P00675000 P 12/16/16 675.0 5.00 5.80
GOOG 161216P00680000 P 12/16/16 680.0 5.60 6.30
GOOG 161216P00685000 P 12/16/16 685.0 6.10 6.90
GOOG 161216P00690000 P 12/16/16 690.0 7.00 7.70
GOOG 161216P00695000 P 12/16/16 695.0 7.70 8.70
GOOG 161216P00700000 P 12/16/16 700.0 8.50 8.90
GOOG 161216P00705000 P 12/16/16 705.0 9.30 9.70
GOOG 161216P00710000 P 12/16/16 710.0 10.10 11.30
GOOG 161216P00715000 P 12/16/16 715.0 11.10 12.20
GOOG 161216P00720000 P 12/16/16 720.0 12.10 12.80
GOOG 161216P00725000 P 12/16/16 725.0 13.20 14.30
GOOG 161216P00730000 P 12/16/16 730.0 14.40 15.10
GOOG 161216P00735000 P 12/16/16 735.0 15.70 17.10
GOOG 161216P00740000 P 12/16/16 740.0 17.10 18.20
GOOG 161216P00745000 P 12/16/16 745.0 18.80 20.30
GOOG 161216P00750000 P 12/16/16 750.0 20.40 21.30
GOOG 161216P00755000 P 12/16/16 755.0 21.80 22.90
GOOG 161216P00760000 P 12/16/16 760.0 23.60 24.70
GOOG 161216P00765000 P 12/16/16 765.0 25.60 26.70
GOOG 161216P00770000 P 12/16/16 770.0 28.00 28.50
GOOG 161216P00775000 P 12/16/16 775.0 30.20 30.80
GOOG 161216P00780000 P 12/16/16 780.0 32.20 33.20
GOOG 161216P00785000 P 12/16/16 785.0 35.10 35.70
GOOG 161216P00790000 P 12/16/16 790.0 37.30 38.30
GOOG 161216P00795000 P 12/16/16 795.0 40.10 41.50
GOOG 161216P00800000 P 12/16/16 800.0 43.40 44.40
GOOG 161216P00805000 P 12/16/16 805.0 46.50 47.60
GOOG 161216P00810000 P 12/16/16 810.0 49.30 50.60
GOOG 161216P00815000 P 12/16/16 815.0 51.90 56.00
GOOG 161216P00820000 P 12/16/16 820.0 56.50 59.80
GOOG 161216P00825000 P 12/16/16 825.0 59.10 63.50
GOOG 161216P00830000 P 12/16/16 830.0 62.70 67.00
GOOG 161216P00835000 P 12/16/16 835.0 66.60 70.10
GOOG 161216P00840000 P 12/16/16 840.0 71.40 72.60
GOOG 161216P00845000 P 12/16/16 845.0 75.50 76.70
GOOG 161216P00850000 P 12/16/16 850.0 80.00 80.90
GOOG 161216P00855000 P 12/16/16 855.0 84.20 85.10
GOOG 161216P00860000 P 12/16/16 860.0 88.30 89.50
GOOG 161216P00880000 P 12/16/16 880.0 105.60 109.10
GOOG 161216P00900000 P 12/16/16 900.0 124.00 128.30
GOOG 161216P00920000 P 12/16/16 920.0 143.50 148.00
GOOG 161216P00940000 P 12/16/16 940.0 163.50 167.70
GOOG 161216P00960000 P 12/16/16 960.0 183.50 187.90
GOOG 161216P00980000 P 12/16/16 980.0 203.60 208.00
GOOG 161216P01000000 P 12/16/16 1,000.0 223.50 228.10
GOOG 161216P01020000 P 12/16/16 1,020.0 243.50 247.90
GOOG 170120C00290000 C 01/20/17 290.0 482.50 487.00
GOOG 170120C00300000 C 01/20/17 300.0 472.50 477.00
GOOG 170120C00310000 C 01/20/17 310.0 462.50 466.90
GOOG 170120C00320000 C 01/20/17 320.0 452.50 457.00
GOOG 170120C00330000 C 01/20/17 330.0 442.80 447.10
GOOG 170120C00340000 C 01/20/17 340.0 432.60 436.90
GOOG 170120C00350000 C 01/20/17 350.0 423.00 427.40
GOOG 170120C00360000 C 01/20/17 360.0 412.70 417.00
GOOG 170120C00370000 C 01/20/17 370.0 402.70 407.00
GOOG 170120C00380000 C 01/20/17 380.0 393.00 397.40
GOOG 170120C00390000 C 01/20/17 390.0 383.10 387.60
GOOG 170120C00400000 C 01/20/17 400.0 373.00 377.30
GOOG 170120C00410000 C 01/20/17 410.0 363.00 367.50
GOOG 170120C00420000 C 01/20/17 420.0 353.20 357.70
GOOG 170120C00430000 C 01/20/17 430.0 343.10 347.40
GOOG 170120C00440000 C 01/20/17 440.0 333.20 337.60
GOOG 170120C00450000 C 01/20/17 450.0 323.10 327.50
GOOG 170120C00460000 C 01/20/17 460.0 313.50 317.80
GOOG 170120C00470000 C 01/20/17 470.0 303.90 308.00
GOOG 170120C00480000 C 01/20/17 480.0 294.00 298.10
GOOG 170120C00490000 C 01/20/17 490.0 284.10 288.30
GOOG 170120C00500000 C 01/20/17 500.0 274.20 278.40
GOOG 170120C00505000 C 01/20/17 505.0 269.20 273.50
GOOG 170120C00510000 C 01/20/17 510.0 264.20 268.50
GOOG 170120C00515000 C 01/20/17 515.0 259.40 263.70
GOOG 170120C00520000 C 01/20/17 520.0 254.50 258.60
GOOG 170120C00525000 C 01/20/17 525.0 249.60 253.80
GOOG 170120C00530000 C 01/20/17 530.0 244.50 248.80
GOOG 170120C00535000 C 01/20/17 535.0 239.60 243.60
GOOG 170120C00540000 C 01/20/17 540.0 234.70 238.90
GOOG 170120C00545000 C 01/20/17 545.0 229.80 234.10
GOOG 170120C00550000 C 01/20/17 550.0 225.10 228.50
GOOG 170120C00555000 C 01/20/17 555.0 220.00 224.20
GOOG 170120C00560000 C 01/20/17 560.0 215.30 219.30
GOOG 170120C00565000 C 01/20/17 565.0 210.40 214.30
GOOG 170120C00570000 C 01/20/17 570.0 205.40 209.70
GOOG 170120C00575000 C 01/20/17 575.0 200.70 204.90
GOOG 170120C00580000 C 01/20/17 580.0 195.90 200.10
GOOG 170120C00585000 C 01/20/17 585.0 191.10 195.40
GOOG 170120C00590000 C 01/20/17 590.0 186.30 190.60
GOOG 170120C00595000 C 01/20/17 595.0 181.30 185.90
GOOG 170120C00600000 C 01/20/17 600.0 176.50 180.80
GOOG 170120C00605000 C 01/20/17 605.0 172.00 176.00
GOOG 170120C00610000 C 01/20/17 610.0 167.30 171.50
GOOG 170120C00615000 C 01/20/17 615.0 162.50 166.40
GOOG 170120C00620000 C 01/20/17 620.0 157.30 161.70
GOOG 170120C00625000 C 01/20/17 625.0 153.00 157.30
GOOG 170120C00630000 C 01/20/17 630.0 148.50 152.70
GOOG 170120C00635000 C 01/20/17 635.0 143.90 148.00
GOOG 170120C00640000 C 01/20/17 640.0 139.30 143.20
GOOG 170120C00645000 C 01/20/17 645.0 134.70 138.20
GOOG 170120C00650000 C 01/20/17 650.0 130.20 134.40
GOOG 170120C00655000 C 01/20/17 655.0 125.10 129.40
GOOG 170120C00660000 C 01/20/17 660.0 121.20 125.10
GOOG 170120C00665000 C 01/20/17 665.0 116.10 120.50
GOOG 170120C00670000 C 01/20/17 670.0 112.40 115.90
GOOG 170120C00675000 C 01/20/17 675.0 108.10 111.50
GOOG 170120C00680000 C 01/20/17 680.0 103.80 107.40
GOOG 170120C00685000 C 01/20/17 685.0 99.60 102.50
GOOG 170120C00690000 C 01/20/17 690.0 95.10 98.80
GOOG 170120C00695000 C 01/20/17 695.0 91.40 94.00
GOOG 170120C00700000 C 01/20/17 700.0 87.20 90.10
GOOG 170120C00705000 C 01/20/17 705.0 82.90 87.00
GOOG 170120C00710000 C 01/20/17 710.0 79.20 82.00
GOOG 170120C00715000 C 01/20/17 715.0 75.50 78.40
GOOG 170120C00720000 C 01/20/17 720.0 71.20 75.00
GOOG 170120C00725000 C 01/20/17 725.0 67.50 71.50
GOOG 170120C00730000 C 01/20/17 730.0 63.90 66.90
GOOG 170120C00735000 C 01/20/17 735.0 60.40 63.40
GOOG 170120C00740000 C 01/20/17 740.0 57.00 60.00
GOOG 170120C00745000 C 01/20/17 745.0 53.50 56.40
GOOG 170120C00750000 C 01/20/17 750.0 50.10 53.10
GOOG 170120C00755000 C 01/20/17 755.0 47.00 49.80
GOOG 170120C00760000 C 01/20/17 760.0 44.00 46.70
GOOG 170120C00765000 C 01/20/17 765.0 40.90 44.00
GOOG 170120C00770000 C 01/20/17 770.0 38.30 40.80
GOOG 170120C00775000 C 01/20/17 775.0 35.80 38.10
GOOG 170120C00780000 C 01/20/17 780.0 33.20 35.30
GOOG 170120C00785000 C 01/20/17 785.0 30.50 32.40
GOOG 170120C00790000 C 01/20/17 790.0 28.50 29.80
GOOG 170120C00795000 C 01/20/17 795.0 25.40 27.80
GOOG 170120C00800000 C 01/20/17 800.0 23.00 25.60
GOOG 170120C00820000 C 01/20/17 820.0 16.40 17.70
GOOG 170120C00840000 C 01/20/17 840.0 10.50 12.00
GOOG 170120C00860000 C 01/20/17 860.0 6.60 7.60
GOOG 170120C00880000 C 01/20/17 880.0 4.20 4.80
GOOG 170120C00900000 C 01/20/17 900.0 2.10 2.85
GOOG 170120C00920000 C 01/20/17 920.0 1.50 1.85
GOOG 170120C00940000 C 01/20/17 940.0 0.85 1.15
GOOG 170120C00960000 C 01/20/17 960.0 0.55 0.75
GOOG 170120C00980000 C 01/20/17 980.0 0.20 0.55
GOOG 170120C01000000 C 01/20/17 1,000.0 0.15 0.55
GOOG 170120C01020000 C 01/20/17 1,020.0 0.00 0.45
GOOG 170120C01040000 C 01/20/17 1,040.0 0.00 0.50
GOOG 170120C01060000 C 01/20/17 1,060.0 0.00 0.50
GOOG 170120C01080000 C 01/20/17 1,080.0 0.05 0.50
GOOG 170120C01100000 C 01/20/17 1,100.0 0.00 0.50
GOOG 170120C01120000 C 01/20/17 1,120.0 0.00 0.50
GOOG 170120C01140000 C 01/20/17 1,140.0 0.00 0.55
GOOG 170120P00290000 P 01/20/17 290.0 0.00 0.50
GOOG 170120P00300000 P 01/20/17 300.0 0.00 0.10
GOOG 170120P00310000 P 01/20/17 310.0 0.00 0.50
GOOG 170120P00320000 P 01/20/17 320.0 0.00 0.50
GOOG 170120P00330000 P 01/20/17 330.0 0.00 0.55
GOOG 170120P00340000 P 01/20/17 340.0 0.00 0.55
GOOG 170120P00350000 P 01/20/17 350.0 0.00 0.55
GOOG 170120P00360000 P 01/20/17 360.0 0.00 0.60
GOOG 170120P00370000 P 01/20/17 370.0 0.00 0.60
GOOG 170120P00380000 P 01/20/17 380.0 0.00 0.60
GOOG 170120P00390000 P 01/20/17 390.0 0.00 0.65
GOOG 170120P00400000 P 01/20/17 400.0 0.15 0.65
GOOG 170120P00410000 P 01/20/17 410.0 0.00 0.70
GOOG 170120P00420000 P 01/20/17 420.0 0.00 0.75
GOOG 170120P00430000 P 01/20/17 430.0 0.15 2.05
GOOG 170120P00440000 P 01/20/17 440.0 0.20 0.80
GOOG 170120P00450000 P 01/20/17 450.0 0.25 0.85
GOOG 170120P00460000 P 01/20/17 460.0 0.05 0.90
GOOG 170120P00470000 P 01/20/17 470.0 0.05 0.95
GOOG 170120P00480000 P 01/20/17 480.0 0.35 1.00
GOOG 170120P00490000 P 01/20/17 490.0 0.45 1.10
GOOG 170120P00500000 P 01/20/17 500.0 0.50 1.15
GOOG 170120P00505000 P 01/20/17 505.0 0.00 2.50
GOOG 170120P00510000 P 01/20/17 510.0 0.65 1.25
GOOG 170120P00515000 P 01/20/17 515.0 0.70 1.30
GOOG 170120P00520000 P 01/20/17 520.0 0.75 1.35
GOOG 170120P00525000 P 01/20/17 525.0 0.80 1.45
GOOG 170120P00530000 P 01/20/17 530.0 0.85 1.50
GOOG 170120P00535000 P 01/20/17 535.0 0.95 1.55
GOOG 170120P00540000 P 01/20/17 540.0 1.00 1.65
GOOG 170120P00545000 P 01/20/17 545.0 1.10 1.70
GOOG 170120P00550000 P 01/20/17 550.0 1.20 1.80
GOOG 170120P00555000 P 01/20/17 555.0 1.30 1.90
GOOG 170120P00560000 P 01/20/17 560.0 1.40 2.10
GOOG 170120P00565000 P 01/20/17 565.0 1.55 2.20
GOOG 170120P00570000 P 01/20/17 570.0 1.65 2.35
GOOG 170120P00575000 P 01/20/17 575.0 1.80 2.45
GOOG 170120P00580000 P 01/20/17 580.0 1.95 2.60
GOOG 170120P00585000 P 01/20/17 585.0 2.15 2.65
GOOG 170120P00590000 P 01/20/17 590.0 2.30 2.95
GOOG 170120P00595000 P 01/20/17 595.0 2.50 3.10
GOOG 170120P00600000 P 01/20/17 600.0 2.70 3.30
GOOG 170120P00605000 P 01/20/17 605.0 2.95 3.60
GOOG 170120P00610000 P 01/20/17 610.0 3.20 3.70
GOOG 170120P00615000 P 01/20/17 615.0 3.40 4.10
GOOG 170120P00620000 P 01/20/17 620.0 3.70 4.30
GOOG 170120P00625000 P 01/20/17 625.0 3.90 4.70
GOOG 170120P00630000 P 01/20/17 630.0 3.80 5.00
GOOG 170120P00635000 P 01/20/17 635.0 4.20 5.30
GOOG 170120P00640000 P 01/20/17 640.0 4.50 5.60
GOOG 170120P00645000 P 01/20/17 645.0 5.10 6.10
GOOG 170120P00650000 P 01/20/17 650.0 6.00 6.50
GOOG 170120P00655000 P 01/20/17 655.0 6.00 7.00
GOOG 170120P00660000 P 01/20/17 660.0 6.40 7.50
GOOG 170120P00665000 P 01/20/17 665.0 7.00 8.10
GOOG 170120P00670000 P 01/20/17 670.0 7.50 8.70
GOOG 170120P00675000 P 01/20/17 675.0 8.10 10.30
GOOG 170120P00680000 P 01/20/17 680.0 8.80 10.00
GOOG 170120P00685000 P 01/20/17 685.0 9.60 10.80
GOOG 170120P00690000 P 01/20/17 690.0 10.30 12.40
GOOG 170120P00695000 P 01/20/17 695.0 11.20 13.20
GOOG 170120P00700000 P 01/20/17 700.0 12.10 14.10
GOOG 170120P00705000 P 01/20/17 705.0 12.90 15.00
GOOG 170120P00710000 P 01/20/17 710.0 14.00 16.10
GOOG 170120P00715000 P 01/20/17 715.0 15.10 17.10
GOOG 170120P00720000 P 01/20/17 720.0 16.30 17.50
GOOG 170120P00725000 P 01/20/17 725.0 17.50 19.70
GOOG 170120P00730000 P 01/20/17 730.0 18.90 21.00
GOOG 170120P00735000 P 01/20/17 735.0 20.10 22.80
GOOG 170120P00740000 P 01/20/17 740.0 21.70 24.00
GOOG 170120P00745000 P 01/20/17 745.0 23.20 25.50
GOOG 170120P00750000 P 01/20/17 750.0 24.90 27.50
GOOG 170120P00755000 P 01/20/17 755.0 26.60 29.00
GOOG 170120P00760000 P 01/20/17 760.0 29.00 30.00
GOOG 170120P00765000 P 01/20/17 765.0 30.50 32.10
GOOG 170120P00770000 P 01/20/17 770.0 32.70 34.70
GOOG 170120P00775000 P 01/20/17 775.0 34.80 36.60
GOOG 170120P00780000 P 01/20/17 780.0 37.30 38.50
GOOG 170120P00785000 P 01/20/17 785.0 39.50 40.90
GOOG 170120P00790000 P 01/20/17 790.0 42.10 44.30
GOOG 170120P00795000 P 01/20/17 795.0 44.80 47.00
GOOG 170120P00800000 P 01/20/17 800.0 47.60 49.90
GOOG 170120P00820000 P 01/20/17 820.0 59.80 62.30
GOOG 170120P00840000 P 01/20/17 840.0 73.80 76.40
GOOG 170120P00860000 P 01/20/17 860.0 89.40 93.30
GOOG 170120P00880000 P 01/20/17 880.0 106.80 109.70
GOOG 170120P00900000 P 01/20/17 900.0 124.90 129.10
GOOG 170120P00920000 P 01/20/17 920.0 144.40 147.70
GOOG 170120P00940000 P 01/20/17 940.0 163.70 168.00
GOOG 170120P00960000 P 01/20/17 960.0 183.50 187.90
GOOG 170120P00980000 P 01/20/17 980.0 203.50 207.80
GOOG 170120P01000000 P 01/20/17 1,000.0 223.50 227.90
GOOG 170120P01020000 P 01/20/17 1,020.0 243.50 247.80
GOOG 170120P01040000 P 01/20/17 1,040.0 263.50 267.80
GOOG 170120P01060000 P 01/20/17 1,060.0 283.50 287.90
GOOG 170120P01080000 P 01/20/17 1,080.0 303.50 307.80
GOOG 170120P01100000 P 01/20/17 1,100.0 323.50 327.90
GOOG 170120P01120000 P 01/20/17 1,120.0 343.20 347.40
GOOG 170120P01140000 P 01/20/17 1,140.0 363.50 367.90
GOOG 170317C00430000 C 03/17/17 430.0 344.00 348.50
GOOG 170317C00440000 C 03/17/17 440.0 334.00 338.30
GOOG 170317C00450000 C 03/17/17 450.0 324.50 328.80
GOOG 170317C00460000 C 03/17/17 460.0 314.50 319.00
GOOG 170317C00470000 C 03/17/17 470.0 304.60 309.00
GOOG 170317C00480000 C 03/17/17 480.0 295.30 299.40
GOOG 170317C00490000 C 03/17/17 490.0 285.50 289.90
GOOG 170317C00500000 C 03/17/17 500.0 275.70 280.00
GOOG 170317C00520000 C 03/17/17 520.0 256.30 260.70
GOOG 170317C00540000 C 03/17/17 540.0 237.30 241.60
GOOG 170317C00560000 C 03/17/17 560.0 218.20 222.50
GOOG 170317C00580000 C 03/17/17 580.0 199.40 203.60
GOOG 170317C00600000 C 03/17/17 600.0 180.70 184.90
GOOG 170317C00615000 C 03/17/17 615.0 167.00 171.50
GOOG 170317C00620000 C 03/17/17 620.0 162.50 166.80
GOOG 170317C00625000 C 03/17/17 625.0 158.00 162.50
GOOG 170317C00630000 C 03/17/17 630.0 153.50 158.00
GOOG 170317C00635000 C 03/17/17 635.0 149.40 153.50
GOOG 170317C00640000 C 03/17/17 640.0 145.00 149.30
GOOG 170317C00645000 C 03/17/17 645.0 140.60 144.90
GOOG 170317C00650000 C 03/17/17 650.0 136.30 140.50
GOOG 170317C00655000 C 03/17/17 655.0 131.90 136.20
GOOG 170317C00660000 C 03/17/17 660.0 127.60 132.00
GOOG 170317C00665000 C 03/17/17 665.0 123.40 127.80
GOOG 170317C00670000 C 03/17/17 670.0 119.60 123.70
GOOG 170317C00675000 C 03/17/17 675.0 115.20 119.40
GOOG 170317C00680000 C 03/17/17 680.0 111.20 115.50
GOOG 170317C00685000 C 03/17/17 685.0 107.30 111.50
GOOG 170317C00690000 C 03/17/17 690.0 103.60 107.80
GOOG 170317C00695000 C 03/17/17 695.0 99.50 103.50
GOOG 170317C00700000 C 03/17/17 700.0 95.90 100.00
GOOG 170317C00705000 C 03/17/17 705.0 91.80 96.00
GOOG 170317C00710000 C 03/17/17 710.0 88.10 92.20
GOOG 170317C00715000 C 03/17/17 715.0 84.20 88.50
GOOG 170317C00720000 C 03/17/17 720.0 80.70 85.00
GOOG 170317C00725000 C 03/17/17 725.0 77.10 81.50
GOOG 170317C00730000 C 03/17/17 730.0 74.20 78.00
GOOG 170317C00735000 C 03/17/17 735.0 70.50 74.50
GOOG 170317C00740000 C 03/17/17 740.0 67.00 71.30
GOOG 170317C00745000 C 03/17/17 745.0 64.10 68.00
GOOG 170317C00750000 C 03/17/17 750.0 60.60 64.80
GOOG 170317C00755000 C 03/17/17 755.0 57.80 61.80
GOOG 170317C00760000 C 03/17/17 760.0 54.20 58.50
GOOG 170317C00765000 C 03/17/17 765.0 52.00 56.00
GOOG 170317C00770000 C 03/17/17 770.0 50.00 53.40
GOOG 170317C00775000 C 03/17/17 775.0 47.80 50.90
GOOG 170317C00780000 C 03/17/17 780.0 43.60 47.50
GOOG 170317C00785000 C 03/17/17 785.0 41.00 45.00
GOOG 170317C00790000 C 03/17/17 790.0 38.80 42.50
GOOG 170317C00795000 C 03/17/17 795.0 36.40 40.50
GOOG 170317C00800000 C 03/17/17 800.0 34.00 38.00
GOOG 170317C00805000 C 03/17/17 805.0 31.70 35.50
GOOG 170317C00810000 C 03/17/17 810.0 29.50 33.50
GOOG 170317C00815000 C 03/17/17 815.0 27.50 31.40
GOOG 170317C00820000 C 03/17/17 820.0 25.30 29.30
GOOG 170317C00840000 C 03/17/17 840.0 18.30 22.20
GOOG 170317C00860000 C 03/17/17 860.0 13.10 16.90
GOOG 170317C00880000 C 03/17/17 880.0 8.40 12.50
GOOG 170317C00900000 C 03/17/17 900.0 5.70 9.10
GOOG 170317C00920000 C 03/17/17 920.0 3.20 6.90
GOOG 170317C00940000 C 03/17/17 940.0 1.35 5.50
GOOG 170317C00960000 C 03/17/17 960.0 1.45 3.40
GOOG 170317C00980000 C 03/17/17 980.0 0.95 1.75
GOOG 170317C01000000 C 03/17/17 1,000.0 0.20 1.20
GOOG 170317P00430000 P 03/17/17 430.0 0.10 2.30
GOOG 170317P00440000 P 03/17/17 440.0 0.20 1.35
GOOG 170317P00450000 P 03/17/17 450.0 0.30 1.45
GOOG 170317P00460000 P 03/17/17 460.0 0.40 1.55
GOOG 170317P00470000 P 03/17/17 470.0 0.55 1.70
GOOG 170317P00480000 P 03/17/17 480.0 0.65 1.85
GOOG 170317P00490000 P 03/17/17 490.0 0.80 2.00
GOOG 170317P00500000 P 03/17/17 500.0 0.95 2.20
GOOG 170317P00520000 P 03/17/17 520.0 1.40 2.80
GOOG 170317P00540000 P 03/17/17 540.0 2.05 4.40
GOOG 170317P00560000 P 03/17/17 560.0 2.85 5.00
GOOG 170317P00580000 P 03/17/17 580.0 3.90 6.80
GOOG 170317P00600000 P 03/17/17 600.0 5.30 8.20
GOOG 170317P00615000 P 03/17/17 615.0 6.50 9.50
GOOG 170317P00620000 P 03/17/17 620.0 5.60 8.60
GOOG 170317P00625000 P 03/17/17 625.0 6.70 10.10
GOOG 170317P00630000 P 03/17/17 630.0 8.10 12.00
GOOG 170317P00635000 P 03/17/17 635.0 7.40 11.70
GOOG 170317P00640000 P 03/17/17 640.0 8.50 13.00
GOOG 170317P00645000 P 03/17/17 645.0 10.00 13.40
GOOG 170317P00650000 P 03/17/17 650.0 9.50 14.00
GOOG 170317P00655000 P 03/17/17 655.0 11.60 15.00
GOOG 170317P00660000 P 03/17/17 660.0 12.10 15.50
GOOG 170317P00665000 P 03/17/17 665.0 11.60 15.60
GOOG 170317P00670000 P 03/17/17 670.0 12.90 17.00
GOOG 170317P00675000 P 03/17/17 675.0 14.60 18.00
GOOG 170317P00680000 P 03/17/17 680.0 14.90 19.00
GOOG 170317P00685000 P 03/17/17 685.0 15.80 20.00
GOOG 170317P00690000 P 03/17/17 690.0 16.80 21.00
GOOG 170317P00695000 P 03/17/17 695.0 18.60 22.00
GOOG 170317P00700000 P 03/17/17 700.0 18.40 21.50
GOOG 170317P00705000 P 03/17/17 705.0 20.20 24.50
GOOG 170317P00710000 P 03/17/17 710.0 21.00 25.40
GOOG 170317P00715000 P 03/17/17 715.0 22.80 27.00
GOOG 170317P00720000 P 03/17/17 720.0 23.70 28.00
GOOG 170317P00725000 P 03/17/17 725.0 25.80 30.00
GOOG 170317P00730000 P 03/17/17 730.0 27.90 31.50
GOOG 170317P00735000 P 03/17/17 735.0 29.00 33.00
GOOG 170317P00740000 P 03/17/17 740.0 30.50 34.50
GOOG 170317P00745000 P 03/17/17 745.0 31.50 35.90
GOOG 170317P00750000 P 03/17/17 750.0 33.70 37.90
GOOG 170317P00755000 P 03/17/17 755.0 35.90 40.00
GOOG 170317P00760000 P 03/17/17 760.0 37.90 42.00
GOOG 170317P00765000 P 03/17/17 765.0 39.80 44.00
GOOG 170317P00770000 P 03/17/17 770.0 42.50 46.40
GOOG 170317P00775000 P 03/17/17 775.0 44.80 48.50
GOOG 170317P00780000 P 03/17/17 780.0 47.10 51.00
GOOG 170317P00785000 P 03/17/17 785.0 49.10 53.00
GOOG 170317P00790000 P 03/17/17 790.0 51.70 55.50
GOOG 170317P00795000 P 03/17/17 795.0 54.20 58.50
GOOG 170317P00800000 P 03/17/17 800.0 57.10 61.00
GOOG 170317P00805000 P 03/17/17 805.0 59.00 63.50
GOOG 170317P00810000 P 03/17/17 810.0 62.40 66.50
GOOG 170317P00815000 P 03/17/17 815.0 65.50 69.50
GOOG 170317P00820000 P 03/17/17 820.0 69.00 72.80
GOOG 170317P00840000 P 03/17/17 840.0 81.50 86.00
GOOG 170317P00860000 P 03/17/17 860.0 96.40 100.50
GOOG 170317P00880000 P 03/17/17 880.0 111.70 116.10
GOOG 170317P00900000 P 03/17/17 900.0 128.60 132.70
GOOG 170317P00920000 P 03/17/17 920.0 146.30 150.60
GOOG 170317P00940000 P 03/17/17 940.0 165.20 169.20
GOOG 170317P00960000 P 03/17/17 960.0 184.20 188.20
GOOG 170317P00980000 P 03/17/17 980.0 203.60 207.50
GOOG 170317P01000000 P 03/17/17 1,000.0 223.50 228.00
GOOG 170616C00350000 C 06/16/17 350.0 424.00 428.50
GOOG 170616C00360000 C 06/16/17 360.0 414.30 418.70
GOOG 170616C00370000 C 06/16/17 370.0 404.20 408.50
GOOG 170616C00380000 C 06/16/17 380.0 394.50 399.00
GOOG 170616C00390000 C 06/16/17 390.0 384.50 388.90
GOOG 170616C00400000 C 06/16/17 400.0 374.80 379.10
GOOG 170616C00410000 C 06/16/17 410.0 365.00 369.30
GOOG 170616C00420000 C 06/16/17 420.0 355.50 360.00
GOOG 170616C00430000 C 06/16/17 430.0 346.00 350.40
GOOG 170616C00440000 C 06/16/17 440.0 336.40 340.50
GOOG 170616C00450000 C 06/16/17 450.0 326.50 330.80
GOOG 170616C00460000 C 06/16/17 460.0 316.80 320.90
GOOG 170616C00470000 C 06/16/17 470.0 307.00 311.40
GOOG 170616C00480000 C 06/16/17 480.0 297.50 302.00
GOOG 170616C00490000 C 06/16/17 490.0 288.00 292.50
GOOG 170616C00500000 C 06/16/17 500.0 278.70 283.00
GOOG 170616C00510000 C 06/16/17 510.0 269.00 273.30
GOOG 170616C00520000 C 06/16/17 520.0 259.80 264.00
GOOG 170616C00530000 C 06/16/17 530.0 250.10 254.70
GOOG 170616C00540000 C 06/16/17 540.0 241.10 245.20
GOOG 170616C00550000 C 06/16/17 550.0 231.80 236.10
GOOG 170616C00560000 C 06/16/17 560.0 222.70 227.00
GOOG 170616C00570000 C 06/16/17 570.0 213.30 217.90
GOOG 170616C00580000 C 06/16/17 580.0 204.20 208.80
GOOG 170616C00590000 C 06/16/17 590.0 195.70 199.80
GOOG 170616C00600000 C 06/16/17 600.0 186.90 190.90
GOOG 170616C00610000 C 06/16/17 610.0 178.20 182.20
GOOG 170616C00620000 C 06/16/17 620.0 169.50 173.60
GOOG 170616C00630000 C 06/16/17 630.0 161.10 165.20
GOOG 170616C00640000 C 06/16/17 640.0 152.80 157.00
GOOG 170616C00650000 C 06/16/17 650.0 144.50 148.80
GOOG 170616C00655000 C 06/16/17 655.0 140.70 145.00
GOOG 170616C00660000 C 06/16/17 660.0 137.00 141.00
GOOG 170616C00665000 C 06/16/17 665.0 132.70 136.90
GOOG 170616C00670000 C 06/16/17 670.0 128.80 133.00
GOOG 170616C00675000 C 06/16/17 675.0 125.00 129.20
GOOG 170616C00680000 C 06/16/17 680.0 121.30 125.40
GOOG 170616C00685000 C 06/16/17 685.0 117.40 121.50
GOOG 170616C00690000 C 06/16/17 690.0 113.60 118.00
GOOG 170616C00695000 C 06/16/17 695.0 110.00 114.30
GOOG 170616C00700000 C 06/16/17 700.0 106.50 111.00
GOOG 170616C00705000 C 06/16/17 705.0 103.00 107.00
GOOG 170616C00710000 C 06/16/17 710.0 99.20 103.50
GOOG 170616C00715000 C 06/16/17 715.0 95.70 100.00
GOOG 170616C00720000 C 06/16/17 720.0 92.40 96.50
GOOG 170616C00725000 C 06/16/17 725.0 89.30 93.50
GOOG 170616C00730000 C 06/16/17 730.0 85.80 89.90
GOOG 170616C00735000 C 06/16/17 735.0 82.60 87.00
GOOG 170616C00740000 C 06/16/17 740.0 79.30 83.50
GOOG 170616C00745000 C 06/16/17 745.0 76.30 80.50
GOOG 170616C00750000 C 06/16/17 750.0 73.30 77.50
GOOG 170616C00755000 C 06/16/17 755.0 70.20 74.50
GOOG 170616C00760000 C 06/16/17 760.0 67.50 71.50
GOOG 170616C00765000 C 06/16/17 765.0 64.50 68.80
GOOG 170616C00770000 C 06/16/17 770.0 61.70 66.00
GOOG 170616C00775000 C 06/16/17 775.0 59.50 63.50
GOOG 170616C00780000 C 06/16/17 780.0 56.80 60.50
GOOG 170616C00785000 C 06/16/17 785.0 54.10 58.00
GOOG 170616C00790000 C 06/16/17 790.0 51.70 55.50
GOOG 170616C00795000 C 06/16/17 795.0 49.20 53.00
GOOG 170616C00800000 C 06/16/17 800.0 47.10 51.00
GOOG 170616C00810000 C 06/16/17 810.0 41.80 45.90
GOOG 170616C00820000 C 06/16/17 820.0 38.20 41.90
GOOG 170616C00830000 C 06/16/17 830.0 34.00 38.00
GOOG 170616C00840000 C 06/16/17 840.0 30.30 34.20
GOOG 170616C00850000 C 06/16/17 850.0 26.70 30.70
GOOG 170616C00860000 C 06/16/17 860.0 23.50 27.40
GOOG 170616C00870000 C 06/16/17 870.0 21.00 24.50
GOOG 170616C00880000 C 06/16/17 880.0 18.30 22.00
GOOG 170616C00890000 C 06/16/17 890.0 15.80 19.50
GOOG 170616C00900000 C 06/16/17 900.0 13.50 17.40
GOOG 170616C00910000 C 06/16/17 910.0 11.50 15.40
GOOG 170616C00920000 C 06/16/17 920.0 10.20 13.90
GOOG 170616C00930000 C 06/16/17 930.0 8.10 12.00
GOOG 170616C00940000 C 06/16/17 940.0 7.30 11.00
GOOG 170616C00950000 C 06/16/17 950.0 6.00 9.60
GOOG 170616C00960000 C 06/16/17 960.0 4.90 9.00
GOOG 170616C00970000 C 06/16/17 970.0 3.90 7.50
GOOG 170616C00980000 C 06/16/17 980.0 3.10 5.40
GOOG 170616C00990000 C 06/16/17 990.0 2.25 4.60
GOOG 170616C01000000 C 06/16/17 1,000.0 2.60 4.00
GOOG 170616C01010000 C 06/16/17 1,010.0 0.95 3.40
GOOG 170616C01020000 C 06/16/17 1,020.0 1.80 2.90
GOOG 170616C01030000 C 06/16/17 1,030.0 1.40 2.50
GOOG 170616C01040000 C 06/16/17 1,040.0 1.10 2.15
GOOG 170616C01050000 C 06/16/17 1,050.0 0.80 1.80
GOOG 170616C01060000 C 06/16/17 1,060.0 0.55 1.55
GOOG 170616P00350000 P 06/16/17 350.0 0.05 2.30
GOOG 170616P00360000 P 06/16/17 360.0 0.00 2.35
GOOG 170616P00370000 P 06/16/17 370.0 0.00 2.45
GOOG 170616P00380000 P 06/16/17 380.0 0.45 2.55
GOOG 170616P00390000 P 06/16/17 390.0 0.55 1.75
GOOG 170616P00400000 P 06/16/17 400.0 0.65 1.70
GOOG 170616P00410000 P 06/16/17 410.0 0.75 2.00
GOOG 170616P00420000 P 06/16/17 420.0 0.90 2.10
GOOG 170616P00430000 P 06/16/17 430.0 0.00 3.40
GOOG 170616P00440000 P 06/16/17 440.0 1.30 2.50
GOOG 170616P00450000 P 06/16/17 450.0 1.50 2.70
GOOG 170616P00460000 P 06/16/17 460.0 1.75 2.95
GOOG 170616P00470000 P 06/16/17 470.0 2.05 3.30
GOOG 170616P00480000 P 06/16/17 480.0 2.45 3.60
GOOG 170616P00490000 P 06/16/17 490.0 2.75 4.10
GOOG 170616P00500000 P 06/16/17 500.0 3.10 5.00
GOOG 170616P00510000 P 06/16/17 510.0 3.60 6.50
GOOG 170616P00520000 P 06/16/17 520.0 4.10 7.00
GOOG 170616P00530000 P 06/16/17 530.0 3.10 6.70
GOOG 170616P00540000 P 06/16/17 540.0 3.60 7.30
GOOG 170616P00550000 P 06/16/17 550.0 5.90 7.10
GOOG 170616P00560000 P 06/16/17 560.0 5.20 8.60
GOOG 170616P00570000 P 06/16/17 570.0 7.60 10.50
GOOG 170616P00580000 P 06/16/17 580.0 8.40 10.40
GOOG 170616P00590000 P 06/16/17 590.0 9.60 11.30
GOOG 170616P00600000 P 06/16/17 600.0 10.70 14.00
GOOG 170616P00610000 P 06/16/17 610.0 10.30 14.90
GOOG 170616P00620000 P 06/16/17 620.0 13.30 16.80
GOOG 170616P00630000 P 06/16/17 630.0 14.80 18.40
GOOG 170616P00640000 P 06/16/17 640.0 15.10 19.10
GOOG 170616P00650000 P 06/16/17 650.0 18.30 21.50
GOOG 170616P00655000 P 06/16/17 655.0 18.30 22.50
GOOG 170616P00660000 P 06/16/17 660.0 19.50 23.50
GOOG 170616P00665000 P 06/16/17 665.0 20.30 24.50
GOOG 170616P00670000 P 06/16/17 670.0 21.70 25.50
GOOG 170616P00675000 P 06/16/17 675.0 21.70 24.60
GOOG 170616P00680000 P 06/16/17 680.0 23.70 27.80
GOOG 170616P00685000 P 06/16/17 685.0 25.60 29.40
GOOG 170616P00690000 P 06/16/17 690.0 26.20 30.30
GOOG 170616P00695000 P 06/16/17 695.0 27.70 31.50
GOOG 170616P00700000 P 06/16/17 700.0 29.50 33.00
GOOG 170616P00705000 P 06/16/17 705.0 30.90 34.50
GOOG 170616P00710000 P 06/16/17 710.0 31.60 36.00
GOOG 170616P00715000 P 06/16/17 715.0 33.10 37.50
GOOG 170616P00720000 P 06/16/17 720.0 34.70 38.90
GOOG 170616P00725000 P 06/16/17 725.0 36.30 40.50
GOOG 170616P00730000 P 06/16/17 730.0 38.20 42.50
GOOG 170616P00735000 P 06/16/17 735.0 39.80 44.00
GOOG 170616P00740000 P 06/16/17 740.0 41.70 46.00
GOOG 170616P00745000 P 06/16/17 745.0 43.50 47.50
GOOG 170616P00750000 P 06/16/17 750.0 45.80 49.50
GOOG 170616P00755000 P 06/16/17 755.0 47.30 51.40
GOOG 170616P00760000 P 06/16/17 760.0 49.40 53.50
GOOG 170616P00765000 P 06/16/17 765.0 51.70 55.50
GOOG 170616P00770000 P 06/16/17 770.0 54.00 58.00
GOOG 170616P00775000 P 06/16/17 775.0 56.00 60.00
GOOG 170616P00780000 P 06/16/17 780.0 58.70 62.50
GOOG 170616P00785000 P 06/16/17 785.0 60.70 65.00
GOOG 170616P00790000 P 06/16/17 790.0 63.50 67.50
GOOG 170616P00795000 P 06/16/17 795.0 66.20 70.00
GOOG 170616P00800000 P 06/16/17 800.0 68.50 72.50
GOOG 170616P00810000 P 06/16/17 810.0 74.00 78.00
GOOG 170616P00820000 P 06/16/17 820.0 79.70 83.90
GOOG 170616P00830000 P 06/16/17 830.0 85.60 90.00
GOOG 170616P00840000 P 06/16/17 840.0 91.70 96.00
GOOG 170616P00850000 P 06/16/17 850.0 98.20 102.50
GOOG 170616P00860000 P 06/16/17 860.0 105.10 109.50
GOOG 170616P00870000 P 06/16/17 870.0 112.50 116.50
GOOG 170616P00880000 P 06/16/17 880.0 119.50 124.00
GOOG 170616P00890000 P 06/16/17 890.0 127.30 131.50
GOOG 170616P00900000 P 06/16/17 900.0 135.10 139.50
GOOG 170616P00910000 P 06/16/17 910.0 143.40 147.80
GOOG 170616P00920000 P 06/16/17 920.0 151.50 155.90
GOOG 170616P00930000 P 06/16/17 930.0 160.10 164.50
GOOG 170616P00940000 P 06/16/17 940.0 168.90 173.30
GOOG 170616P00950000 P 06/16/17 950.0 177.90 182.20
GOOG 170616P00960000 P 06/16/17 960.0 187.10 191.40
GOOG 170616P00970000 P 06/16/17 970.0 196.00 200.50
GOOG 170616P00980000 P 06/16/17 980.0 205.90 209.90
GOOG 170616P00990000 P 06/16/17 990.0 215.30 218.80
GOOG 170616P01000000 P 06/16/17 1,000.0 224.40 228.90
GOOG 170616P01010000 P 06/16/17 1,010.0 234.00 238.50
GOOG 170616P01020000 P 06/16/17 1,020.0 243.90 248.20
GOOG 170616P01030000 P 06/16/17 1,030.0 253.60 258.10
GOOG 170616P01040000 P 06/16/17 1,040.0 263.50 267.90
GOOG 170616P01050000 P 06/16/17 1,050.0 273.50 277.90
GOOG 170616P01060000 P 06/16/17 1,060.0 283.50 288.10
GOOG 180119C00340000 C 01/19/18 340.0 435.10 440.00
GOOG 180119C00350000 C 01/19/18 350.0 425.60 430.50
GOOG 180119C00360000 C 01/19/18 360.0 416.10 421.00
GOOG 180119C00370000 C 01/19/18 370.0 406.50 411.50
GOOG 180119C00380000 C 01/19/18 380.0 397.00 402.00
GOOG 180119C00390000 C 01/19/18 390.0 387.50 392.50
GOOG 180119C00400000 C 01/19/18 400.0 378.00 383.00
GOOG 180119C00410000 C 01/19/18 410.0 368.60 373.50
GOOG 180119C00420000 C 01/19/18 420.0 359.10 364.00
GOOG 180119C00430000 C 01/19/18 430.0 350.00 355.00
GOOG 180119C00440000 C 01/19/18 440.0 340.60 345.50
GOOG 180119C00450000 C 01/19/18 450.0 331.50 336.50
GOOG 180119C00460000 C 01/19/18 460.0 322.10 327.00
GOOG 180119C00470000 C 01/19/18 470.0 313.00 318.00
GOOG 180119C00480000 C 01/19/18 480.0 304.00 309.00
GOOG 180119C00490000 C 01/19/18 490.0 295.00 300.00
GOOG 180119C00500000 C 01/19/18 500.0 286.00 291.00
GOOG 180119C00520000 C 01/19/18 520.0 268.50 273.50
GOOG 180119C00540000 C 01/19/18 540.0 251.10 256.00
GOOG 180119C00550000 C 01/19/18 550.0 242.60 247.50
GOOG 180119C00560000 C 01/19/18 560.0 234.20 239.00
GOOG 180119C00580000 C 01/19/18 580.0 217.60 222.50
GOOG 180119C00600000 C 01/19/18 600.0 201.60 206.50
GOOG 180119C00620000 C 01/19/18 620.0 186.00 190.90
GOOG 180119C00640000 C 01/19/18 640.0 170.60 175.50
GOOG 180119C00650000 C 01/19/18 650.0 163.60 168.50
GOOG 180119C00660000 C 01/19/18 660.0 156.10 161.00
GOOG 180119C00670000 C 01/19/18 670.0 149.10 154.00
GOOG 180119C00680000 C 01/19/18 680.0 142.10 147.00
GOOG 180119C00690000 C 01/19/18 690.0 135.60 140.50
GOOG 180119C00700000 C 01/19/18 700.0 128.60 133.50
GOOG 180119C00710000 C 01/19/18 710.0 122.60 127.00
GOOG 180119C00720000 C 01/19/18 720.0 116.10 121.00
GOOG 180119C00730000 C 01/19/18 730.0 110.10 115.00
GOOG 180119C00740000 C 01/19/18 740.0 104.10 109.00
GOOG 180119C00750000 C 01/19/18 750.0 98.10 103.00
GOOG 180119C00760000 C 01/19/18 760.0 94.80 98.00
GOOG 180119C00770000 C 01/19/18 770.0 88.00 92.50
GOOG 180119C00780000 C 01/19/18 780.0 82.10 87.00
GOOG 180119C00790000 C 01/19/18 790.0 77.10 81.90
GOOG 180119C00800000 C 01/19/18 800.0 73.80 77.50
GOOG 180119C00810000 C 01/19/18 810.0 67.50 72.50
GOOG 180119C00820000 C 01/19/18 820.0 63.00 68.00
GOOG 180119C00840000 C 01/19/18 840.0 54.50 59.50
GOOG 180119C00860000 C 01/19/18 860.0 47.00 52.00
GOOG 180119C00880000 C 01/19/18 880.0 40.00 44.90
GOOG 180119C00900000 C 01/19/18 900.0 34.00 38.90
GOOG 180119C00920000 C 01/19/18 920.0 28.50 33.50
GOOG 180119C00940000 C 01/19/18 940.0 23.50 28.50
GOOG 180119C00960000 C 01/19/18 960.0 19.50 24.00
GOOG 180119C00980000 C 01/19/18 980.0 16.00 20.50
GOOG 180119C01000000 C 01/19/18 1,000.0 13.00 17.50
GOOG 180119C01020000 C 01/19/18 1,020.0 10.10 14.90
GOOG 180119C01040000 C 01/19/18 1,040.0 8.00 12.50
GOOG 180119C01060000 C 01/19/18 1,060.0 6.00 10.50
GOOG 180119C01080000 C 01/19/18 1,080.0 4.50 9.00
GOOG 180119C01100000 C 01/19/18 1,100.0 4.40 6.90
GOOG 180119C01120000 C 01/19/18 1,120.0 3.50 5.70
GOOG 180119C01140000 C 01/19/18 1,140.0 1.60 4.80
GOOG 180119C01160000 C 01/19/18 1,160.0 0.80 4.00
GOOG 180119C01180000 C 01/19/18 1,180.0 2.40 3.30
GOOG 180119P00340000 P 01/19/18 340.0 2.05 3.40
GOOG 180119P00350000 P 01/19/18 350.0 2.70 3.70
GOOG 180119P00360000 P 01/19/18 360.0 2.65 4.00
GOOG 180119P00370000 P 01/19/18 370.0 2.95 4.30
GOOG 180119P00380000 P 01/19/18 380.0 3.30 4.70
GOOG 180119P00390000 P 01/19/18 390.0 3.70 5.10
GOOG 180119P00400000 P 01/19/18 400.0 4.10 5.50
GOOG 180119P00410000 P 01/19/18 410.0 4.60 8.40
GOOG 180119P00420000 P 01/19/18 420.0 5.10 8.90
GOOG 180119P00430000 P 01/19/18 430.0 5.60 9.40
GOOG 180119P00440000 P 01/19/18 440.0 5.00 9.90
GOOG 180119P00450000 P 01/19/18 450.0 6.90 10.40
GOOG 180119P00460000 P 01/19/18 460.0 6.00 11.00
GOOG 180119P00470000 P 01/19/18 470.0 7.10 12.00
GOOG 180119P00480000 P 01/19/18 480.0 9.20 12.40
GOOG 180119P00490000 P 01/19/18 490.0 10.10 13.90
GOOG 180119P00500000 P 01/19/18 500.0 11.10 12.40
GOOG 180119P00520000 P 01/19/18 520.0 12.00 16.40
GOOG 180119P00540000 P 01/19/18 540.0 15.50 19.50
GOOG 180119P00550000 P 01/19/18 550.0 16.10 20.30
GOOG 180119P00560000 P 01/19/18 560.0 17.60 22.50
GOOG 180119P00580000 P 01/19/18 580.0 20.10 25.00
GOOG 180119P00600000 P 01/19/18 600.0 25.30 26.50
GOOG 180119P00620000 P 01/19/18 620.0 29.30 32.00
GOOG 180119P00640000 P 01/19/18 640.0 33.10 38.00
GOOG 180119P00650000 P 01/19/18 650.0 36.40 39.50
GOOG 180119P00660000 P 01/19/18 660.0 38.90 43.00
GOOG 180119P00670000 P 01/19/18 670.0 41.00 46.00
GOOG 180119P00680000 P 01/19/18 680.0 44.50 48.50
GOOG 180119P00690000 P 01/19/18 690.0 47.50 52.00
GOOG 180119P00700000 P 01/19/18 700.0 50.70 55.00
GOOG 180119P00710000 P 01/19/18 710.0 53.60 58.50
GOOG 180119P00720000 P 01/19/18 720.0 57.50 62.00
GOOG 180119P00730000 P 01/19/18 730.0 61.40 66.00
GOOG 180119P00740000 P 01/19/18 740.0 65.10 69.50
GOOG 180119P00750000 P 01/19/18 750.0 69.10 73.50
GOOG 180119P00760000 P 01/19/18 760.0 73.20 78.00
GOOG 180119P00770000 P 01/19/18 770.0 77.60 82.50
GOOG 180119P00780000 P 01/19/18 780.0 82.50 87.00
GOOG 180119P00790000 P 01/19/18 790.0 87.10 92.00
GOOG 180119P00800000 P 01/19/18 800.0 92.10 97.00
GOOG 180119P00810000 P 01/19/18 810.0 97.60 102.50
GOOG 180119P00820000 P 01/19/18 820.0 103.10 108.00
GOOG 180119P00840000 P 01/19/18 840.0 114.60 119.50
GOOG 180119P00860000 P 01/19/18 860.0 126.60 131.50
GOOG 180119P00880000 P 01/19/18 880.0 139.60 144.50
GOOG 180119P00900000 P 01/19/18 900.0 153.50 158.40
GOOG 180119P00920000 P 01/19/18 920.0 168.10 173.00
GOOG 180119P00940000 P 01/19/18 940.0 183.10 188.00
GOOG 180119P00960000 P 01/19/18 960.0 199.10 204.00
GOOG 180119P00980000 P 01/19/18 980.0 215.60 220.50
GOOG 180119P01000000 P 01/19/18 1,000.0 232.60 237.50
GOOG 180119P01020000 P 01/19/18 1,020.0 250.10 255.00
GOOG 180119P01040000 P 01/19/18 1,040.0 268.00 273.00
GOOG 180119P01060000 P 01/19/18 1,060.0 286.50 291.50
GOOG 180119P01080000 P 01/19/18 1,080.0 305.50 310.50
GOOG 180119P01100000 P 01/19/18 1,100.0 324.50 329.50
GOOG 180119P01120000 P 01/19/18 1,120.0 344.00 349.00
GOOG 180119P01140000 P 01/19/18 1,140.0 363.50 368.50
GOOG 180119P01160000 P 01/19/18 1,160.0 383.50 388.50
GOOG 180119P01180000 P 01/19/18 1,180.0 403.50 408.50

OPRA data is delayed 15 minutes.