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 (2015-05-15)Premium Content

Google Inc (GOOG)
As of Jul 31 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 150807C00430000 C 08/07/15 430.0 198.20 201.90
GOOG 150807C00435000 C 08/07/15 435.0 193.30 196.90
GOOG 150807C00440000 C 08/07/15 440.0 188.20 191.90
GOOG 150807C00445000 C 08/07/15 445.0 183.20 186.90
GOOG 150807C00450000 C 08/07/15 450.0 178.30 181.90
GOOG 150807C00455000 C 08/07/15 455.0 173.30 176.90
GOOG 150807C00460000 C 08/07/15 460.0 168.20 171.90
GOOG 150807C00465000 C 08/07/15 465.0 163.30 166.90
GOOG 150807C00470000 C 08/07/15 470.0 158.20 161.90
GOOG 150807C00475000 C 08/07/15 475.0 153.40 156.90
GOOG 150807C00480000 C 08/07/15 480.0 148.30 151.90
GOOG 150807C00485000 C 08/07/15 485.0 143.20 146.90
GOOG 150807C00490000 C 08/07/15 490.0 138.20 141.90
GOOG 150807C00495000 C 08/07/15 495.0 133.50 137.20
GOOG 150807C00500000 C 08/07/15 500.0 128.50 132.20
GOOG 150807C00502500 C 08/07/15 502.5 126.10 129.80
GOOG 150807C00505000 C 08/07/15 505.0 123.60 127.30
GOOG 150807C00507500 C 08/07/15 507.5 121.10 124.80
GOOG 150807C00510000 C 08/07/15 510.0 118.60 122.30
GOOG 150807C00512500 C 08/07/15 512.5 116.10 119.80
GOOG 150807C00515000 C 08/07/15 515.0 113.60 117.30
GOOG 150807C00517500 C 08/07/15 517.5 111.10 114.80
GOOG 150807C00520000 C 08/07/15 520.0 108.60 112.30
GOOG 150807C00522500 C 08/07/15 522.5 106.10 109.80
GOOG 150807C00525000 C 08/07/15 525.0 103.60 107.30
GOOG 150807C00527500 C 08/07/15 527.5 101.10 104.80
GOOG 150807C00530000 C 08/07/15 530.0 98.50 102.10
GOOG 150807C00532500 C 08/07/15 532.5 95.80 99.40
GOOG 150807C00535000 C 08/07/15 535.0 94.10 97.00
GOOG 150807C00537500 C 08/07/15 537.5 91.00 94.30
GOOG 150807C00540000 C 08/07/15 540.0 89.10 91.50
GOOG 150807C00542500 C 08/07/15 542.5 86.60 89.50
GOOG 150807C00545000 C 08/07/15 545.0 84.20 86.60
GOOG 150807C00547500 C 08/07/15 547.5 80.80 84.50
GOOG 150807C00550000 C 08/07/15 550.0 79.10 82.20
GOOG 150807C00552500 C 08/07/15 552.5 76.70 79.70
GOOG 150807C00555000 C 08/07/15 555.0 74.10 77.20
GOOG 150807C00557500 C 08/07/15 557.5 71.80 74.50
GOOG 150807C00560000 C 08/07/15 560.0 69.30 72.00
GOOG 150807C00562500 C 08/07/15 562.5 66.00 69.60
GOOG 150807C00565000 C 08/07/15 565.0 64.30 66.70
GOOG 150807C00567500 C 08/07/15 567.5 61.60 64.10
GOOG 150807C00570000 C 08/07/15 570.0 59.10 61.60
GOOG 150807C00572500 C 08/07/15 572.5 56.70 59.10
GOOG 150807C00575000 C 08/07/15 575.0 54.20 56.60
GOOG 150807C00577500 C 08/07/15 577.5 51.70 54.10
GOOG 150807C00580000 C 08/07/15 580.0 49.20 51.60
GOOG 150807C00582500 C 08/07/15 582.5 46.60 49.10
GOOG 150807C00585000 C 08/07/15 585.0 44.20 46.70
GOOG 150807C00587500 C 08/07/15 587.5 41.60 44.20
GOOG 150807C00590000 C 08/07/15 590.0 39.50 41.70
GOOG 150807C00592500 C 08/07/15 592.5 36.70 39.30
GOOG 150807C00595000 C 08/07/15 595.0 34.60 36.90
GOOG 150807C00597500 C 08/07/15 597.5 32.00 34.40
GOOG 150807C00600000 C 08/07/15 600.0 29.50 32.00
GOOG 150807C00602500 C 08/07/15 602.5 27.40 29.70
GOOG 150807C00605000 C 08/07/15 605.0 25.20 27.30
GOOG 150807C00607500 C 08/07/15 607.5 23.00 25.00
GOOG 150807C00610000 C 08/07/15 610.0 20.80 22.80
GOOG 150807C00612500 C 08/07/15 612.5 18.50 20.60
GOOG 150807C00615000 C 08/07/15 615.0 16.40 18.50
GOOG 150807C00617500 C 08/07/15 617.5 14.50 16.50
GOOG 150807C00620000 C 08/07/15 620.0 13.10 14.00
GOOG 150807C00622500 C 08/07/15 622.5 11.30 12.10
GOOG 150807C00625000 C 08/07/15 625.0 9.60 10.40
GOOG 150807C00627500 C 08/07/15 627.5 8.20 8.80
GOOG 150807C00630000 C 08/07/15 630.0 6.90 7.50
GOOG 150807C00632500 C 08/07/15 632.5 5.60 6.30
GOOG 150807C00635000 C 08/07/15 635.0 4.50 5.20
GOOG 150807C00637500 C 08/07/15 637.5 3.80 4.00
GOOG 150807C00640000 C 08/07/15 640.0 2.95 3.40
GOOG 150807C00642500 C 08/07/15 642.5 2.30 2.80
GOOG 150807C00645000 C 08/07/15 645.0 1.80 2.25
GOOG 150807C00647500 C 08/07/15 647.5 1.40 1.75
GOOG 150807C00650000 C 08/07/15 650.0 1.10 1.40
GOOG 150807C00652500 C 08/07/15 652.5 0.80 1.10
GOOG 150807C00655000 C 08/07/15 655.0 0.60 0.90
GOOG 150807C00657500 C 08/07/15 657.5 0.45 0.70
GOOG 150807C00660000 C 08/07/15 660.0 0.25 0.55
GOOG 150807C00662500 C 08/07/15 662.5 0.20 0.45
GOOG 150807C00665000 C 08/07/15 665.0 0.15 0.35
GOOG 150807C00667500 C 08/07/15 667.5 0.10 0.30
GOOG 150807C00670000 C 08/07/15 670.0 0.05 0.25
GOOG 150807C00672500 C 08/07/15 672.5 0.05 0.50
GOOG 150807C00675000 C 08/07/15 675.0 0.05 0.15
GOOG 150807C00677500 C 08/07/15 677.5 0.05 0.15
GOOG 150807C00680000 C 08/07/15 680.0 0.05 0.15
GOOG 150807C00682500 C 08/07/15 682.5 0.00 0.60
GOOG 150807C00685000 C 08/07/15 685.0 0.00 0.55
GOOG 150807C00687500 C 08/07/15 687.5 0.00 0.50
GOOG 150807C00690000 C 08/07/15 690.0 0.00 0.50
GOOG 150807C00692500 C 08/07/15 692.5 0.00 0.50
GOOG 150807C00695000 C 08/07/15 695.0 0.00 0.50
GOOG 150807C00697500 C 08/07/15 697.5 0.00 0.50
GOOG 150807C00700000 C 08/07/15 700.0 0.00 0.50
GOOG 150807C00702500 C 08/07/15 702.5 0.00 0.50
GOOG 150807C00705000 C 08/07/15 705.0 0.00 0.50
GOOG 150807C00707500 C 08/07/15 707.5 0.00 0.50
GOOG 150807C00710000 C 08/07/15 710.0 0.00 0.15
GOOG 150807C00712500 C 08/07/15 712.5 0.00 0.50
GOOG 150807C00715000 C 08/07/15 715.0 0.00 0.50
GOOG 150807C00717500 C 08/07/15 717.5 0.00 0.55
GOOG 150807C00720000 C 08/07/15 720.0 0.00 0.50
GOOG 150807C00722500 C 08/07/15 722.5 0.00 0.55
GOOG 150807C00725000 C 08/07/15 725.0 0.00 0.50
GOOG 150807C00730000 C 08/07/15 730.0 0.00 0.50
GOOG 150807C00735000 C 08/07/15 735.0 0.00 0.50
GOOG 150807C00740000 C 08/07/15 740.0 0.00 0.50
GOOG 150807C00745000 C 08/07/15 745.0 0.00 0.50
GOOG 150807C00750000 C 08/07/15 750.0 0.00 0.50
GOOG 150807C00755000 C 08/07/15 755.0 0.00 0.50
GOOG 150807C00760000 C 08/07/15 760.0 0.00 0.50
GOOG 150807C00765000 C 08/07/15 765.0 0.00 0.50
GOOG 150807C00770000 C 08/07/15 770.0 0.00 0.50
GOOG 150807C00775000 C 08/07/15 775.0 0.00 0.50
GOOG 150807C00780000 C 08/07/15 780.0 0.00 0.50
GOOG 150807C00785000 C 08/07/15 785.0 0.00 0.50
GOOG 150807C00790000 C 08/07/15 790.0 0.00 0.50
GOOG 150807C00795000 C 08/07/15 795.0 0.00 0.50
GOOG 150807C00800000 C 08/07/15 800.0 0.00 0.50
GOOG 150807P00430000 P 08/07/15 430.0 0.00 0.55
GOOG 150807P00435000 P 08/07/15 435.0 0.00 0.55
GOOG 150807P00440000 P 08/07/15 440.0 0.00 0.50
GOOG 150807P00445000 P 08/07/15 445.0 0.00 0.60
GOOG 150807P00450000 P 08/07/15 450.0 0.00 0.50
GOOG 150807P00455000 P 08/07/15 455.0 0.00 0.55
GOOG 150807P00460000 P 08/07/15 460.0 0.00 0.50
GOOG 150807P00465000 P 08/07/15 465.0 0.00 0.55
GOOG 150807P00470000 P 08/07/15 470.0 0.00 0.65
GOOG 150807P00475000 P 08/07/15 475.0 0.00 0.50
GOOG 150807P00480000 P 08/07/15 480.0 0.00 0.75
GOOG 150807P00485000 P 08/07/15 485.0 0.00 0.65
GOOG 150807P00490000 P 08/07/15 490.0 0.00 0.55
GOOG 150807P00495000 P 08/07/15 495.0 0.00 0.55
GOOG 150807P00500000 P 08/07/15 500.0 0.00 0.50
GOOG 150807P00502500 P 08/07/15 502.5 0.00 1.80
GOOG 150807P00505000 P 08/07/15 505.0 0.00 0.50
GOOG 150807P00507500 P 08/07/15 507.5 0.00 0.50
GOOG 150807P00510000 P 08/07/15 510.0 0.00 0.50
GOOG 150807P00512500 P 08/07/15 512.5 0.00 0.50
GOOG 150807P00515000 P 08/07/15 515.0 0.00 0.80
GOOG 150807P00517500 P 08/07/15 517.5 0.00 0.90
GOOG 150807P00520000 P 08/07/15 520.0 0.00 0.95
GOOG 150807P00522500 P 08/07/15 522.5 0.00 0.50
GOOG 150807P00525000 P 08/07/15 525.0 0.00 0.50
GOOG 150807P00527500 P 08/07/15 527.5 0.00 0.95
GOOG 150807P00530000 P 08/07/15 530.0 0.00 0.75
GOOG 150807P00532500 P 08/07/15 532.5 0.00 1.80
GOOG 150807P00535000 P 08/07/15 535.0 0.00 0.95
GOOG 150807P00537500 P 08/07/15 537.5 0.00 0.55
GOOG 150807P00540000 P 08/07/15 540.0 0.00 0.50
GOOG 150807P00542500 P 08/07/15 542.5 0.00 0.50
GOOG 150807P00545000 P 08/07/15 545.0 0.00 0.50
GOOG 150807P00547500 P 08/07/15 547.5 0.00 1.80
GOOG 150807P00550000 P 08/07/15 550.0 0.00 0.05
GOOG 150807P00552500 P 08/07/15 552.5 0.00 0.80
GOOG 150807P00555000 P 08/07/15 555.0 0.00 0.75
GOOG 150807P00557500 P 08/07/15 557.5 0.00 0.75
GOOG 150807P00560000 P 08/07/15 560.0 0.00 0.85
GOOG 150807P00562500 P 08/07/15 562.5 0.00 0.75
GOOG 150807P00565000 P 08/07/15 565.0 0.00 0.30
GOOG 150807P00567500 P 08/07/15 567.5 0.00 0.50
GOOG 150807P00570000 P 08/07/15 570.0 0.00 0.50
GOOG 150807P00572500 P 08/07/15 572.5 0.00 0.50
GOOG 150807P00575000 P 08/07/15 575.0 0.00 0.15
GOOG 150807P00577500 P 08/07/15 577.5 0.00 0.50
GOOG 150807P00580000 P 08/07/15 580.0 0.00 0.25
GOOG 150807P00582500 P 08/07/15 582.5 0.00 0.55
GOOG 150807P00585000 P 08/07/15 585.0 0.00 0.25
GOOG 150807P00587500 P 08/07/15 587.5 0.05 0.45
GOOG 150807P00590000 P 08/07/15 590.0 0.10 0.30
GOOG 150807P00592500 P 08/07/15 592.5 0.15 0.35
GOOG 150807P00595000 P 08/07/15 595.0 0.30 0.40
GOOG 150807P00597500 P 08/07/15 597.5 0.30 0.50
GOOG 150807P00600000 P 08/07/15 600.0 0.40 0.65
GOOG 150807P00602500 P 08/07/15 602.5 0.50 0.75
GOOG 150807P00605000 P 08/07/15 605.0 0.75 0.95
GOOG 150807P00607500 P 08/07/15 607.5 0.95 1.20
GOOG 150807P00610000 P 08/07/15 610.0 1.20 1.50
GOOG 150807P00612500 P 08/07/15 612.5 1.50 1.85
GOOG 150807P00615000 P 08/07/15 615.0 1.90 2.30
GOOG 150807P00617500 P 08/07/15 617.5 2.40 2.85
GOOG 150807P00620000 P 08/07/15 620.0 3.10 3.40
GOOG 150807P00622500 P 08/07/15 622.5 3.60 4.30
GOOG 150807P00625000 P 08/07/15 625.0 4.50 5.10
GOOG 150807P00627500 P 08/07/15 627.5 5.50 6.20
GOOG 150807P00630000 P 08/07/15 630.0 6.60 7.20
GOOG 150807P00632500 P 08/07/15 632.5 7.80 8.60
GOOG 150807P00635000 P 08/07/15 635.0 9.10 10.10
GOOG 150807P00637500 P 08/07/15 637.5 10.90 11.70
GOOG 150807P00640000 P 08/07/15 640.0 12.40 13.40
GOOG 150807P00642500 P 08/07/15 642.5 14.30 15.30
GOOG 150807P00645000 P 08/07/15 645.0 15.70 17.60
GOOG 150807P00647500 P 08/07/15 647.5 17.80 19.90
GOOG 150807P00650000 P 08/07/15 650.0 19.90 22.00
GOOG 150807P00652500 P 08/07/15 652.5 22.10 23.80
GOOG 150807P00655000 P 08/07/15 655.0 24.40 26.20
GOOG 150807P00657500 P 08/07/15 657.5 26.80 28.80
GOOG 150807P00660000 P 08/07/15 660.0 29.10 30.90
GOOG 150807P00662500 P 08/07/15 662.5 31.50 33.70
GOOG 150807P00665000 P 08/07/15 665.0 33.90 36.10
GOOG 150807P00667500 P 08/07/15 667.5 36.40 38.80
GOOG 150807P00670000 P 08/07/15 670.0 38.80 41.10
GOOG 150807P00672500 P 08/07/15 672.5 41.30 43.60
GOOG 150807P00675000 P 08/07/15 675.0 43.80 46.00
GOOG 150807P00677500 P 08/07/15 677.5 46.20 48.70
GOOG 150807P00680000 P 08/07/15 680.0 48.70 51.00
GOOG 150807P00682500 P 08/07/15 682.5 51.00 54.30
GOOG 150807P00685000 P 08/07/15 685.0 53.70 56.20
GOOG 150807P00687500 P 08/07/15 687.5 56.00 59.20
GOOG 150807P00690000 P 08/07/15 690.0 58.70 61.20
GOOG 150807P00692500 P 08/07/15 692.5 61.00 64.30
GOOG 150807P00695000 P 08/07/15 695.0 63.30 66.80
GOOG 150807P00697500 P 08/07/15 697.5 65.80 68.90
GOOG 150807P00700000 P 08/07/15 700.0 68.30 71.20
GOOG 150807P00702500 P 08/07/15 702.5 70.80 74.30
GOOG 150807P00705000 P 08/07/15 705.0 73.70 76.20
GOOG 150807P00707500 P 08/07/15 707.5 75.80 79.30
GOOG 150807P00710000 P 08/07/15 710.0 78.30 81.40
GOOG 150807P00712500 P 08/07/15 712.5 80.80 84.50
GOOG 150807P00715000 P 08/07/15 715.0 83.30 87.00
GOOG 150807P00717500 P 08/07/15 717.5 85.80 89.50
GOOG 150807P00720000 P 08/07/15 720.0 88.30 92.00
GOOG 150807P00722500 P 08/07/15 722.5 90.80 94.50
GOOG 150807P00725000 P 08/07/15 725.0 93.30 96.40
GOOG 150807P00730000 P 08/07/15 730.0 98.30 102.00
GOOG 150807P00735000 P 08/07/15 735.0 103.30 107.00
GOOG 150807P00740000 P 08/07/15 740.0 108.30 111.90
GOOG 150807P00745000 P 08/07/15 745.0 113.30 117.00
GOOG 150807P00750000 P 08/07/15 750.0 118.10 121.80
GOOG 150807P00755000 P 08/07/15 755.0 123.30 126.90
GOOG 150807P00760000 P 08/07/15 760.0 128.30 132.00
GOOG 150807P00765000 P 08/07/15 765.0 133.10 136.80
GOOG 150807P00770000 P 08/07/15 770.0 138.30 142.00
GOOG 150807P00775000 P 08/07/15 775.0 143.00 146.70
GOOG 150807P00780000 P 08/07/15 780.0 148.00 151.70
GOOG 150807P00785000 P 08/07/15 785.0 153.00 156.70
GOOG 150807P00790000 P 08/07/15 790.0 157.90 161.60
GOOG 150807P00795000 P 08/07/15 795.0 162.90 166.60
GOOG 150807P00800000 P 08/07/15 800.0 167.90 171.60
GOOG 150814C00430000 C 08/14/15 430.0 198.40 202.00
GOOG 150814C00435000 C 08/14/15 435.0 193.40 197.10
GOOG 150814C00440000 C 08/14/15 440.0 188.40 192.00
GOOG 150814C00445000 C 08/14/15 445.0 183.40 187.00
GOOG 150814C00450000 C 08/14/15 450.0 178.40 182.00
GOOG 150814C00455000 C 08/14/15 455.0 173.40 177.00
GOOG 150814C00460000 C 08/14/15 460.0 168.40 172.00
GOOG 150814C00465000 C 08/14/15 465.0 163.40 167.00
GOOG 150814C00470000 C 08/14/15 470.0 158.60 162.30
GOOG 150814C00475000 C 08/14/15 475.0 153.30 157.00
GOOG 150814C00480000 C 08/14/15 480.0 148.30 152.00
GOOG 150814C00482500 C 08/14/15 482.5 145.90 149.50
GOOG 150814C00485000 C 08/14/15 485.0 143.30 147.00
GOOG 150814C00487500 C 08/14/15 487.5 140.80 144.50
GOOG 150814C00490000 C 08/14/15 490.0 138.30 142.00
GOOG 150814C00492500 C 08/14/15 492.5 135.90 139.50
GOOG 150814C00495000 C 08/14/15 495.0 133.40 137.00
GOOG 150814C00497500 C 08/14/15 497.5 130.80 134.50
GOOG 150814C00500000 C 08/14/15 500.0 128.40 132.00
GOOG 150814C00502500 C 08/14/15 502.5 126.00 129.50
GOOG 150814C00505000 C 08/14/15 505.0 123.30 127.00
GOOG 150814C00507500 C 08/14/15 507.5 121.00 124.50
GOOG 150814C00510000 C 08/14/15 510.0 118.40 121.90
GOOG 150814C00512500 C 08/14/15 512.5 116.00 119.50
GOOG 150814C00515000 C 08/14/15 515.0 113.60 117.30
GOOG 150814C00517500 C 08/14/15 517.5 111.10 114.80
GOOG 150814C00520000 C 08/14/15 520.0 108.60 112.30
GOOG 150814C00522500 C 08/14/15 522.5 106.20 109.90
GOOG 150814C00525000 C 08/14/15 525.0 103.70 107.40
GOOG 150814C00527500 C 08/14/15 527.5 101.30 104.90
GOOG 150814C00530000 C 08/14/15 530.0 98.70 102.40
GOOG 150814C00532500 C 08/14/15 532.5 96.20 99.90
GOOG 150814C00535000 C 08/14/15 535.0 93.50 97.20
GOOG 150814C00537500 C 08/14/15 537.5 91.00 94.30
GOOG 150814C00540000 C 08/14/15 540.0 88.50 91.80
GOOG 150814C00542500 C 08/14/15 542.5 86.10 89.60
GOOG 150814C00545000 C 08/14/15 545.0 83.50 87.10
GOOG 150814C00547500 C 08/14/15 547.5 81.20 84.40
GOOG 150814C00550000 C 08/14/15 550.0 79.10 81.70
GOOG 150814C00552500 C 08/14/15 552.5 76.10 79.60
GOOG 150814C00555000 C 08/14/15 555.0 74.10 76.70
GOOG 150814C00557500 C 08/14/15 557.5 71.60 74.20
GOOG 150814C00560000 C 08/14/15 560.0 68.60 72.10
GOOG 150814C00562500 C 08/14/15 562.5 66.70 69.20
GOOG 150814C00565000 C 08/14/15 565.0 64.20 67.10
GOOG 150814C00567500 C 08/14/15 567.5 61.70 64.50
GOOG 150814C00570000 C 08/14/15 570.0 59.30 61.80
GOOG 150814C00572500 C 08/14/15 572.5 56.90 59.30
GOOG 150814C00575000 C 08/14/15 575.0 54.30 56.90
GOOG 150814C00577500 C 08/14/15 577.5 52.00 54.40
GOOG 150814C00580000 C 08/14/15 580.0 49.50 52.00
GOOG 150814C00582500 C 08/14/15 582.5 47.10 49.60
GOOG 150814C00585000 C 08/14/15 585.0 44.70 47.20
GOOG 150814C00587500 C 08/14/15 587.5 42.30 44.80
GOOG 150814C00590000 C 08/14/15 590.0 40.00 42.40
GOOG 150814C00592500 C 08/14/15 592.5 37.60 40.40
GOOG 150814C00595000 C 08/14/15 595.0 35.80 37.70
GOOG 150814C00597500 C 08/14/15 597.5 33.60 35.40
GOOG 150814C00600000 C 08/14/15 600.0 31.30 33.20
GOOG 150814C00602500 C 08/14/15 602.5 28.90 31.00
GOOG 150814C00605000 C 08/14/15 605.0 27.00 28.70
GOOG 150814C00607500 C 08/14/15 607.5 24.80 26.70
GOOG 150814C00610000 C 08/14/15 610.0 22.40 24.60
GOOG 150814C00612500 C 08/14/15 612.5 21.10 22.60
GOOG 150814C00615000 C 08/14/15 615.0 19.10 20.70
GOOG 150814C00617500 C 08/14/15 617.5 17.40 18.90
GOOG 150814C00620000 C 08/14/15 620.0 15.50 17.10
GOOG 150814C00622500 C 08/14/15 622.5 14.00 16.10
GOOG 150814C00625000 C 08/14/15 625.0 12.30 14.50
GOOG 150814C00627500 C 08/14/15 627.5 11.10 12.90
GOOG 150814C00630000 C 08/14/15 630.0 9.70 11.30
GOOG 150814C00632500 C 08/14/15 632.5 8.60 10.30
GOOG 150814C00635000 C 08/14/15 635.0 7.50 9.10
GOOG 150814C00637500 C 08/14/15 637.5 6.50 7.50
GOOG 150814C00640000 C 08/14/15 640.0 5.60 6.60
GOOG 150814C00642500 C 08/14/15 642.5 4.80 6.30
GOOG 150814C00645000 C 08/14/15 645.0 4.10 5.10
GOOG 150814C00647500 C 08/14/15 647.5 3.50 4.10
GOOG 150814C00650000 C 08/14/15 650.0 2.95 3.70
GOOG 150814C00652500 C 08/14/15 652.5 2.50 3.60
GOOG 150814C00655000 C 08/14/15 655.0 2.05 3.10
GOOG 150814C00657500 C 08/14/15 657.5 1.80 2.50
GOOG 150814C00660000 C 08/14/15 660.0 1.50 2.20
GOOG 150814C00662500 C 08/14/15 662.5 0.95 1.95
GOOG 150814C00665000 C 08/14/15 665.0 0.80 1.65
GOOG 150814C00667500 C 08/14/15 667.5 0.60 1.45
GOOG 150814C00670000 C 08/14/15 670.0 0.50 1.35
GOOG 150814C00672500 C 08/14/15 672.5 0.05 1.15
GOOG 150814C00675000 C 08/14/15 675.0 0.00 1.00
GOOG 150814C00677500 C 08/14/15 677.5 0.00 0.90
GOOG 150814C00680000 C 08/14/15 680.0 0.00 0.80
GOOG 150814C00682500 C 08/14/15 682.5 0.00 0.75
GOOG 150814C00685000 C 08/14/15 685.0 0.00 0.70
GOOG 150814C00687500 C 08/14/15 687.5 0.00 0.60
GOOG 150814C00690000 C 08/14/15 690.0 0.00 0.50
GOOG 150814C00692500 C 08/14/15 692.5 0.00 0.55
GOOG 150814C00695000 C 08/14/15 695.0 0.00 0.50
GOOG 150814C00697500 C 08/14/15 697.5 0.00 0.55
GOOG 150814C00700000 C 08/14/15 700.0 0.00 0.55
GOOG 150814C00702500 C 08/14/15 702.5 0.00 0.55
GOOG 150814C00705000 C 08/14/15 705.0 0.00 0.50
GOOG 150814C00707500 C 08/14/15 707.5 0.00 0.55
GOOG 150814C00710000 C 08/14/15 710.0 0.00 0.50
GOOG 150814C00712500 C 08/14/15 712.5 0.00 0.50
GOOG 150814C00715000 C 08/14/15 715.0 0.00 0.50
GOOG 150814C00717500 C 08/14/15 717.5 0.00 0.50
GOOG 150814C00720000 C 08/14/15 720.0 0.00 0.50
GOOG 150814C00725000 C 08/14/15 725.0 0.00 0.50
GOOG 150814C00730000 C 08/14/15 730.0 0.00 0.50
GOOG 150814C00735000 C 08/14/15 735.0 0.00 0.50
GOOG 150814C00740000 C 08/14/15 740.0 0.00 0.50
GOOG 150814C00745000 C 08/14/15 745.0 0.00 0.50
GOOG 150814C00750000 C 08/14/15 750.0 0.00 0.50
GOOG 150814C00755000 C 08/14/15 755.0 0.00 0.50
GOOG 150814C00760000 C 08/14/15 760.0 0.00 0.50
GOOG 150814C00765000 C 08/14/15 765.0 0.00 0.55
GOOG 150814C00770000 C 08/14/15 770.0 0.00 0.50
GOOG 150814C00775000 C 08/14/15 775.0 0.00 0.50
GOOG 150814C00780000 C 08/14/15 780.0 0.00 0.50
GOOG 150814C00785000 C 08/14/15 785.0 0.00 0.55
GOOG 150814C00790000 C 08/14/15 790.0 0.00 0.50
GOOG 150814C00795000 C 08/14/15 795.0 0.00 0.60
GOOG 150814C00800000 C 08/14/15 800.0 0.00 0.50
GOOG 150814P00430000 P 08/14/15 430.0 0.00 0.55
GOOG 150814P00435000 P 08/14/15 435.0 0.00 0.60
GOOG 150814P00440000 P 08/14/15 440.0 0.00 0.55
GOOG 150814P00445000 P 08/14/15 445.0 0.00 0.55
GOOG 150814P00450000 P 08/14/15 450.0 0.00 0.55
GOOG 150814P00455000 P 08/14/15 455.0 0.00 1.80
GOOG 150814P00460000 P 08/14/15 460.0 0.00 1.80
GOOG 150814P00465000 P 08/14/15 465.0 0.00 1.80
GOOG 150814P00470000 P 08/14/15 470.0 0.00 1.80
GOOG 150814P00475000 P 08/14/15 475.0 0.00 0.60
GOOG 150814P00480000 P 08/14/15 480.0 0.00 0.50
GOOG 150814P00482500 P 08/14/15 482.5 0.00 1.75
GOOG 150814P00485000 P 08/14/15 485.0 0.00 0.50
GOOG 150814P00487500 P 08/14/15 487.5 0.00 0.50
GOOG 150814P00490000 P 08/14/15 490.0 0.00 0.50
GOOG 150814P00492500 P 08/14/15 492.5 0.00 1.80
GOOG 150814P00495000 P 08/14/15 495.0 0.00 1.75
GOOG 150814P00497500 P 08/14/15 497.5 0.00 0.50
GOOG 150814P00500000 P 08/14/15 500.0 0.00 0.50
GOOG 150814P00502500 P 08/14/15 502.5 0.00 0.50
GOOG 150814P00505000 P 08/14/15 505.0 0.00 1.75
GOOG 150814P00507500 P 08/14/15 507.5 0.00 0.50
GOOG 150814P00510000 P 08/14/15 510.0 0.00 0.50
GOOG 150814P00512500 P 08/14/15 512.5 0.00 0.50
GOOG 150814P00515000 P 08/14/15 515.0 0.00 0.55
GOOG 150814P00517500 P 08/14/15 517.5 0.00 0.50
GOOG 150814P00520000 P 08/14/15 520.0 0.00 1.75
GOOG 150814P00522500 P 08/14/15 522.5 0.00 0.55
GOOG 150814P00525000 P 08/14/15 525.0 0.00 0.50
GOOG 150814P00527500 P 08/14/15 527.5 0.00 0.50
GOOG 150814P00530000 P 08/14/15 530.0 0.00 0.50
GOOG 150814P00532500 P 08/14/15 532.5 0.00 0.50
GOOG 150814P00535000 P 08/14/15 535.0 0.00 0.55
GOOG 150814P00537500 P 08/14/15 537.5 0.00 0.50
GOOG 150814P00540000 P 08/14/15 540.0 0.00 0.05
GOOG 150814P00542500 P 08/14/15 542.5 0.00 0.50
GOOG 150814P00545000 P 08/14/15 545.0 0.00 0.50
GOOG 150814P00547500 P 08/14/15 547.5 0.00 0.50
GOOG 150814P00550000 P 08/14/15 550.0 0.00 0.50
GOOG 150814P00552500 P 08/14/15 552.5 0.00 0.50
GOOG 150814P00555000 P 08/14/15 555.0 0.00 0.50
GOOG 150814P00557500 P 08/14/15 557.5 0.00 0.50
GOOG 150814P00560000 P 08/14/15 560.0 0.00 0.50
GOOG 150814P00562500 P 08/14/15 562.5 0.00 0.50
GOOG 150814P00565000 P 08/14/15 565.0 0.00 0.50
GOOG 150814P00567500 P 08/14/15 567.5 0.00 0.50
GOOG 150814P00570000 P 08/14/15 570.0 0.00 0.50
GOOG 150814P00572500 P 08/14/15 572.5 0.00 0.55
GOOG 150814P00575000 P 08/14/15 575.0 0.00 0.60
GOOG 150814P00577500 P 08/14/15 577.5 0.00 0.70
GOOG 150814P00580000 P 08/14/15 580.0 0.05 0.80
GOOG 150814P00582500 P 08/14/15 582.5 0.00 0.90
GOOG 150814P00585000 P 08/14/15 585.0 0.50 0.80
GOOG 150814P00587500 P 08/14/15 587.5 0.60 1.00
GOOG 150814P00590000 P 08/14/15 590.0 0.75 1.25
GOOG 150814P00592500 P 08/14/15 592.5 0.90 1.45
GOOG 150814P00595000 P 08/14/15 595.0 0.50 1.70
GOOG 150814P00597500 P 08/14/15 597.5 1.30 1.90
GOOG 150814P00600000 P 08/14/15 600.0 1.55 2.15
GOOG 150814P00602500 P 08/14/15 602.5 1.80 2.45
GOOG 150814P00605000 P 08/14/15 605.0 2.15 2.90
GOOG 150814P00607500 P 08/14/15 607.5 2.50 3.30
GOOG 150814P00610000 P 08/14/15 610.0 2.80 4.00
GOOG 150814P00612500 P 08/14/15 612.5 3.10 4.20
GOOG 150814P00615000 P 08/14/15 615.0 3.90 5.20
GOOG 150814P00617500 P 08/14/15 617.5 4.60 5.50
GOOG 150814P00620000 P 08/14/15 620.0 5.40 6.30
GOOG 150814P00622500 P 08/14/15 622.5 5.50 7.50
GOOG 150814P00625000 P 08/14/15 625.0 6.90 8.70
GOOG 150814P00627500 P 08/14/15 627.5 8.20 9.70
GOOG 150814P00630000 P 08/14/15 630.0 9.40 11.20
GOOG 150814P00632500 P 08/14/15 632.5 10.60 12.20
GOOG 150814P00635000 P 08/14/15 635.0 11.00 13.70
GOOG 150814P00637500 P 08/14/15 637.5 12.80 15.20
GOOG 150814P00640000 P 08/14/15 640.0 14.50 16.60
GOOG 150814P00642500 P 08/14/15 642.5 16.10 18.40
GOOG 150814P00645000 P 08/14/15 645.0 17.90 20.10
GOOG 150814P00647500 P 08/14/15 647.5 19.70 21.90
GOOG 150814P00650000 P 08/14/15 650.0 21.70 23.80
GOOG 150814P00652500 P 08/14/15 652.5 23.70 26.00
GOOG 150814P00655000 P 08/14/15 655.0 25.80 27.70
GOOG 150814P00657500 P 08/14/15 657.5 27.90 30.10
GOOG 150814P00660000 P 08/14/15 660.0 30.10 32.10
GOOG 150814P00662500 P 08/14/15 662.5 32.40 34.40
GOOG 150814P00665000 P 08/14/15 665.0 34.70 36.90
GOOG 150814P00667500 P 08/14/15 667.5 37.00 39.50
GOOG 150814P00670000 P 08/14/15 670.0 39.40 41.90
GOOG 150814P00672500 P 08/14/15 672.5 41.70 44.10
GOOG 150814P00675000 P 08/14/15 675.0 44.10 46.50
GOOG 150814P00677500 P 08/14/15 677.5 46.60 49.00
GOOG 150814P00680000 P 08/14/15 680.0 49.00 51.40
GOOG 150814P00682500 P 08/14/15 682.5 51.40 53.80
GOOG 150814P00685000 P 08/14/15 685.0 53.90 56.40
GOOG 150814P00687500 P 08/14/15 687.5 56.40 58.80
GOOG 150814P00690000 P 08/14/15 690.0 58.80 61.30
GOOG 150814P00692500 P 08/14/15 692.5 61.30 64.40
GOOG 150814P00695000 P 08/14/15 695.0 63.80 66.00
GOOG 150814P00697500 P 08/14/15 697.5 66.30 68.70
GOOG 150814P00700000 P 08/14/15 700.0 68.80 71.20
GOOG 150814P00702500 P 08/14/15 702.5 71.30 73.70
GOOG 150814P00705000 P 08/14/15 705.0 73.00 76.70
GOOG 150814P00707500 P 08/14/15 707.5 75.50 79.20
GOOG 150814P00710000 P 08/14/15 710.0 78.00 81.70
GOOG 150814P00712500 P 08/14/15 712.5 80.50 84.20
GOOG 150814P00715000 P 08/14/15 715.0 83.30 86.70
GOOG 150814P00717500 P 08/14/15 717.5 85.80 89.30
GOOG 150814P00720000 P 08/14/15 720.0 88.30 91.80
GOOG 150814P00725000 P 08/14/15 725.0 93.30 96.80
GOOG 150814P00730000 P 08/14/15 730.0 98.30 101.80
GOOG 150814P00735000 P 08/14/15 735.0 103.30 106.80
GOOG 150814P00740000 P 08/14/15 740.0 108.30 112.00
GOOG 150814P00745000 P 08/14/15 745.0 113.30 117.00
GOOG 150814P00750000 P 08/14/15 750.0 118.20 121.90
GOOG 150814P00755000 P 08/14/15 755.0 123.20 126.90
GOOG 150814P00760000 P 08/14/15 760.0 128.30 132.00
GOOG 150814P00765000 P 08/14/15 765.0 133.30 137.00
GOOG 150814P00770000 P 08/14/15 770.0 138.30 142.00
GOOG 150814P00775000 P 08/14/15 775.0 143.30 147.00
GOOG 150814P00780000 P 08/14/15 780.0 148.30 152.00
GOOG 150814P00785000 P 08/14/15 785.0 153.00 156.70
GOOG 150814P00790000 P 08/14/15 790.0 158.00 161.70
GOOG 150814P00795000 P 08/14/15 795.0 163.00 166.70
GOOG 150814P00800000 P 08/14/15 800.0 168.30 172.00
GOOG 150821C00380000 C 08/21/15 380.0 248.30 252.00
GOOG 150821C00400000 C 08/21/15 400.0 228.30 232.00
GOOG 150821C00405000 C 08/21/15 405.0 223.40 227.00
GOOG 150821C00410000 C 08/21/15 410.0 218.60 222.30
GOOG 150821C00415000 C 08/21/15 415.0 213.70 217.40
GOOG 150821C00420000 C 08/21/15 420.0 208.70 212.40
GOOG 150821C00425000 C 08/21/15 425.0 203.70 207.30
GOOG 150821C00430000 C 08/21/15 430.0 198.50 202.10
GOOG 150821C00435000 C 08/21/15 435.0 193.40 197.10
GOOG 150821C00440000 C 08/21/15 440.0 188.40 192.10
GOOG 150821C00445000 C 08/21/15 445.0 183.50 187.10
GOOG 150821C00447500 C 08/21/15 447.5 181.00 184.70
GOOG 150821C00450000 C 08/21/15 450.0 178.50 182.20
GOOG 150821C00452500 C 08/21/15 452.5 176.00 179.60
GOOG 150821C00455000 C 08/21/15 455.0 173.50 177.10
GOOG 150821C00457500 C 08/21/15 457.5 171.00 174.60
GOOG 150821C00460000 C 08/21/15 460.0 168.40 172.10
GOOG 150821C00462500 C 08/21/15 462.5 165.90 169.60
GOOG 150821C00465000 C 08/21/15 465.0 163.40 167.10
GOOG 150821C00467500 C 08/21/15 467.5 161.00 164.60
GOOG 150821C00470000 C 08/21/15 470.0 158.40 162.10
GOOG 150821C00472500 C 08/21/15 472.5 156.00 159.60
GOOG 150821C00475000 C 08/21/15 475.0 153.40 157.10
GOOG 150821C00477500 C 08/21/15 477.5 150.90 154.60
GOOG 150821C00480000 C 08/21/15 480.0 148.50 152.10
GOOG 150821C00482500 C 08/21/15 482.5 145.90 149.60
GOOG 150821C00485000 C 08/21/15 485.0 143.40 147.10
GOOG 150821C00487500 C 08/21/15 487.5 141.00 144.60
GOOG 150821C00490000 C 08/21/15 490.0 138.40 142.10
GOOG 150821C00492500 C 08/21/15 492.5 135.90 139.60
GOOG 150821C00495000 C 08/21/15 495.0 133.40 137.10
GOOG 150821C00497500 C 08/21/15 497.5 131.00 134.60
GOOG 150821C00500000 C 08/21/15 500.0 128.40 132.10
GOOG 150821C00502500 C 08/21/15 502.5 126.20 129.90
GOOG 150821C00505000 C 08/21/15 505.0 123.70 127.40
GOOG 150821C00507500 C 08/21/15 507.5 121.30 124.90
GOOG 150821C00510000 C 08/21/15 510.0 118.80 122.50
GOOG 150821C00512500 C 08/21/15 512.5 116.30 119.90
GOOG 150821C00515000 C 08/21/15 515.0 113.80 117.50
GOOG 150821C00517500 C 08/21/15 517.5 111.10 114.70
GOOG 150821C00520000 C 08/21/15 520.0 108.50 112.20
GOOG 150821C00522500 C 08/21/15 522.5 106.10 109.70
GOOG 150821C00525000 C 08/21/15 525.0 103.60 107.20
GOOG 150821C00527500 C 08/21/15 527.5 101.00 104.30
GOOG 150821C00530000 C 08/21/15 530.0 99.10 101.80
GOOG 150821C00532500 C 08/21/15 532.5 96.00 99.30
GOOG 150821C00535000 C 08/21/15 535.0 94.30 96.70
GOOG 150821C00537500 C 08/21/15 537.5 91.80 94.20
GOOG 150821C00540000 C 08/21/15 540.0 89.30 91.70
GOOG 150821C00542500 C 08/21/15 542.5 87.10 89.20
GOOG 150821C00545000 C 08/21/15 545.0 84.30 86.80
GOOG 150821C00547500 C 08/21/15 547.5 82.10 84.80
GOOG 150821C00550000 C 08/21/15 550.0 79.60 81.80
GOOG 150821C00552500 C 08/21/15 552.5 76.80 79.50
GOOG 150821C00555000 C 08/21/15 555.0 74.90 76.90
GOOG 150821C00557500 C 08/21/15 557.5 72.30 74.90
GOOG 150821C00560000 C 08/21/15 560.0 69.70 72.30
GOOG 150821C00562500 C 08/21/15 562.5 67.00 70.00
GOOG 150821C00565000 C 08/21/15 565.0 64.80 67.00
GOOG 150821C00567500 C 08/21/15 567.5 62.10 64.90
GOOG 150821C00570000 C 08/21/15 570.0 59.90 62.50
GOOG 150821C00572500 C 08/21/15 572.5 57.30 60.30
GOOG 150821C00575000 C 08/21/15 575.0 55.10 57.90
GOOG 150821C00577500 C 08/21/15 577.5 52.50 55.40
GOOG 150821C00580000 C 08/21/15 580.0 50.30 53.10
GOOG 150821C00582500 C 08/21/15 582.5 47.70 50.60
GOOG 150821C00585000 C 08/21/15 585.0 45.60 48.00
GOOG 150821C00587500 C 08/21/15 587.5 43.60 45.40
GOOG 150821C00590000 C 08/21/15 590.0 41.20 43.10
GOOG 150821C00592500 C 08/21/15 592.5 38.60 40.80
GOOG 150821C00595000 C 08/21/15 595.0 36.60 38.60
GOOG 150821C00597500 C 08/21/15 597.5 34.50 36.40
GOOG 150821C00600000 C 08/21/15 600.0 32.50 34.20
GOOG 150821C00602500 C 08/21/15 602.5 30.00 32.10
GOOG 150821C00605000 C 08/21/15 605.0 28.30 30.10
GOOG 150821C00607500 C 08/21/15 607.5 26.20 28.00
GOOG 150821C00610000 C 08/21/15 610.0 24.40 26.10
GOOG 150821C00612500 C 08/21/15 612.5 22.70 23.50
GOOG 150821C00615000 C 08/21/15 615.0 21.00 21.70
GOOG 150821C00617500 C 08/21/15 617.5 19.20 19.80
GOOG 150821C00620000 C 08/21/15 620.0 17.60 18.10
GOOG 150821C00622500 C 08/21/15 622.5 16.00 16.50
GOOG 150821C00625000 C 08/21/15 625.0 14.50 15.00
GOOG 150821C00627500 C 08/21/15 627.5 13.10 13.60
GOOG 150821C00630000 C 08/21/15 630.0 11.80 12.20
GOOG 150821C00632500 C 08/21/15 632.5 10.60 11.00
GOOG 150821C00635000 C 08/21/15 635.0 9.40 9.90
GOOG 150821C00637500 C 08/21/15 637.5 8.40 8.80
GOOG 150821C00640000 C 08/21/15 640.0 7.40 7.80
GOOG 150821C00642500 C 08/21/15 642.5 6.60 6.90
GOOG 150821C00645000 C 08/21/15 645.0 5.80 6.10
GOOG 150821C00647500 C 08/21/15 647.5 5.00 5.40
GOOG 150821C00650000 C 08/21/15 650.0 4.40 4.70
GOOG 150821C00652500 C 08/21/15 652.5 3.90 4.10
GOOG 150821C00655000 C 08/21/15 655.0 3.40 3.60
GOOG 150821C00657500 C 08/21/15 657.5 2.95 3.20
GOOG 150821C00660000 C 08/21/15 660.0 2.50 2.75
GOOG 150821C00662500 C 08/21/15 662.5 2.25 2.40
GOOG 150821C00665000 C 08/21/15 665.0 1.90 2.10
GOOG 150821C00667500 C 08/21/15 667.5 1.65 1.80
GOOG 150821C00670000 C 08/21/15 670.0 1.40 1.60
GOOG 150821C00672500 C 08/21/15 672.5 1.20 1.40
GOOG 150821C00675000 C 08/21/15 675.0 1.05 1.20
GOOG 150821C00677500 C 08/21/15 677.5 0.90 1.00
GOOG 150821C00680000 C 08/21/15 680.0 0.80 0.95
GOOG 150821C00682500 C 08/21/15 682.5 0.65 0.85
GOOG 150821C00685000 C 08/21/15 685.0 0.60 0.75
GOOG 150821C00687500 C 08/21/15 687.5 0.50 0.65
GOOG 150821C00690000 C 08/21/15 690.0 0.45 0.60
GOOG 150821C00692500 C 08/21/15 692.5 0.35 0.60
GOOG 150821C00695000 C 08/21/15 695.0 0.30 0.50
GOOG 150821C00697500 C 08/21/15 697.5 0.20 0.65
GOOG 150821C00700000 C 08/21/15 700.0 0.25 0.60
GOOG 150821C00702500 C 08/21/15 702.5 0.20 0.60
GOOG 150821C00705000 C 08/21/15 705.0 0.15 0.60
GOOG 150821C00707500 C 08/21/15 707.5 0.00 0.50
GOOG 150821C00710000 C 08/21/15 710.0 0.10 0.30
GOOG 150821C00715000 C 08/21/15 715.0 0.10 0.50
GOOG 150821C00720000 C 08/21/15 720.0 0.00 0.50
GOOG 150821C00725000 C 08/21/15 725.0 0.05 0.50
GOOG 150821C00730000 C 08/21/15 730.0 0.00 0.45
GOOG 150821C00735000 C 08/21/15 735.0 0.00 0.40
GOOG 150821C00740000 C 08/21/15 740.0 0.05 0.40
GOOG 150821C00745000 C 08/21/15 745.0 0.00 0.35
GOOG 150821C00750000 C 08/21/15 750.0 0.00 0.35
GOOG 150821C00755000 C 08/21/15 755.0 0.05 0.35
GOOG 150821C00760000 C 08/21/15 760.0 0.00 0.30
GOOG 150821C00765000 C 08/21/15 765.0 0.00 0.30
GOOG 150821C00770000 C 08/21/15 770.0 0.00 0.30
GOOG 150821C00775000 C 08/21/15 775.0 0.00 0.30
GOOG 150821C00780000 C 08/21/15 780.0 0.00 0.25
GOOG 150821C00785000 C 08/21/15 785.0 0.00 0.25
GOOG 150821C00790000 C 08/21/15 790.0 0.00 0.25
GOOG 150821C00795000 C 08/21/15 795.0 0.00 0.25
GOOG 150821C00800000 C 08/21/15 800.0 0.00 0.25
GOOG 150821C00820000 C 08/21/15 820.0 0.00 0.25
GOOG 150821P00380000 P 08/21/15 380.0 0.00 0.25
GOOG 150821P00400000 P 08/21/15 400.0 0.00 0.25
GOOG 150821P00405000 P 08/21/15 405.0 0.00 0.25
GOOG 150821P00410000 P 08/21/15 410.0 0.00 0.25
GOOG 150821P00415000 P 08/21/15 415.0 0.00 0.25
GOOG 150821P00420000 P 08/21/15 420.0 0.00 0.25
GOOG 150821P00425000 P 08/21/15 425.0 0.00 0.25
GOOG 150821P00430000 P 08/21/15 430.0 0.00 0.25
GOOG 150821P00435000 P 08/21/15 435.0 0.00 0.25
GOOG 150821P00440000 P 08/21/15 440.0 0.00 0.25
GOOG 150821P00445000 P 08/21/15 445.0 0.00 0.25
GOOG 150821P00447500 P 08/21/15 447.5 0.00 0.25
GOOG 150821P00450000 P 08/21/15 450.0 0.00 0.05
GOOG 150821P00452500 P 08/21/15 452.5 0.00 0.25
GOOG 150821P00455000 P 08/21/15 455.0 0.00 0.25
GOOG 150821P00457500 P 08/21/15 457.5 0.00 0.25
GOOG 150821P00460000 P 08/21/15 460.0 0.00 0.05
GOOG 150821P00462500 P 08/21/15 462.5 0.00 0.25
GOOG 150821P00465000 P 08/21/15 465.0 0.00 0.25
GOOG 150821P00467500 P 08/21/15 467.5 0.00 0.25
GOOG 150821P00470000 P 08/21/15 470.0 0.00 0.25
GOOG 150821P00472500 P 08/21/15 472.5 0.00 0.25
GOOG 150821P00475000 P 08/21/15 475.0 0.05 0.25
GOOG 150821P00477500 P 08/21/15 477.5 0.00 0.25
GOOG 150821P00480000 P 08/21/15 480.0 0.00 0.05
GOOG 150821P00482500 P 08/21/15 482.5 0.00 0.25
GOOG 150821P00485000 P 08/21/15 485.0 0.00 0.25
GOOG 150821P00487500 P 08/21/15 487.5 0.00 0.25
GOOG 150821P00490000 P 08/21/15 490.0 0.00 0.25
GOOG 150821P00492500 P 08/21/15 492.5 0.00 0.25
GOOG 150821P00495000 P 08/21/15 495.0 0.00 0.25
GOOG 150821P00497500 P 08/21/15 497.5 0.00 0.25
GOOG 150821P00500000 P 08/21/15 500.0 0.00 0.10
GOOG 150821P00502500 P 08/21/15 502.5 0.00 0.30
GOOG 150821P00505000 P 08/21/15 505.0 0.00 0.30
GOOG 150821P00507500 P 08/21/15 507.5 0.00 0.30
GOOG 150821P00510000 P 08/21/15 510.0 0.00 0.30
GOOG 150821P00512500 P 08/21/15 512.5 0.00 0.30
GOOG 150821P00515000 P 08/21/15 515.0 0.00 0.20
GOOG 150821P00517500 P 08/21/15 517.5 0.00 0.30
GOOG 150821P00520000 P 08/21/15 520.0 0.00 0.35
GOOG 150821P00522500 P 08/21/15 522.5 0.00 0.35
GOOG 150821P00525000 P 08/21/15 525.0 0.00 0.40
GOOG 150821P00527500 P 08/21/15 527.5 0.00 0.40
GOOG 150821P00530000 P 08/21/15 530.0 0.00 0.45
GOOG 150821P00532500 P 08/21/15 532.5 0.00 0.50
GOOG 150821P00535000 P 08/21/15 535.0 0.00 0.50
GOOG 150821P00537500 P 08/21/15 537.5 0.00 0.50
GOOG 150821P00540000 P 08/21/15 540.0 0.00 0.50
GOOG 150821P00542500 P 08/21/15 542.5 0.00 0.50
GOOG 150821P00545000 P 08/21/15 545.0 0.00 0.50
GOOG 150821P00547500 P 08/21/15 547.5 0.00 0.50
GOOG 150821P00550000 P 08/21/15 550.0 0.00 0.50
GOOG 150821P00552500 P 08/21/15 552.5 0.00 0.50
GOOG 150821P00555000 P 08/21/15 555.0 0.00 0.45
GOOG 150821P00557500 P 08/21/15 557.5 0.15 0.50
GOOG 150821P00560000 P 08/21/15 560.0 0.20 0.50
GOOG 150821P00562500 P 08/21/15 562.5 0.30 0.45
GOOG 150821P00565000 P 08/21/15 565.0 0.40 0.50
GOOG 150821P00567500 P 08/21/15 567.5 0.40 0.55
GOOG 150821P00570000 P 08/21/15 570.0 0.45 0.65
GOOG 150821P00572500 P 08/21/15 572.5 0.55 0.70
GOOG 150821P00575000 P 08/21/15 575.0 0.60 0.80
GOOG 150821P00577500 P 08/21/15 577.5 0.75 0.90
GOOG 150821P00580000 P 08/21/15 580.0 0.85 1.05
GOOG 150821P00582500 P 08/21/15 582.5 1.00 1.20
GOOG 150821P00585000 P 08/21/15 585.0 1.15 1.35
GOOG 150821P00587500 P 08/21/15 587.5 1.35 1.50
GOOG 150821P00590000 P 08/21/15 590.0 1.55 1.70
GOOG 150821P00592500 P 08/21/15 592.5 1.75 1.95
GOOG 150821P00595000 P 08/21/15 595.0 2.05 2.20
GOOG 150821P00597500 P 08/21/15 597.5 2.30 2.55
GOOG 150821P00600000 P 08/21/15 600.0 2.65 2.85
GOOG 150821P00602500 P 08/21/15 602.5 3.00 3.30
GOOG 150821P00605000 P 08/21/15 605.0 3.40 3.80
GOOG 150821P00607500 P 08/21/15 607.5 4.00 4.20
GOOG 150821P00610000 P 08/21/15 610.0 4.50 4.80
GOOG 150821P00612500 P 08/21/15 612.5 5.10 5.40
GOOG 150821P00615000 P 08/21/15 615.0 5.80 6.10
GOOG 150821P00617500 P 08/21/15 617.5 6.60 6.90
GOOG 150821P00620000 P 08/21/15 620.0 7.40 7.70
GOOG 150821P00622500 P 08/21/15 622.5 8.30 8.70
GOOG 150821P00625000 P 08/21/15 625.0 9.30 9.60
GOOG 150821P00627500 P 08/21/15 627.5 10.40 10.70
GOOG 150821P00630000 P 08/21/15 630.0 11.50 11.90
GOOG 150821P00632500 P 08/21/15 632.5 12.70 13.20
GOOG 150821P00635000 P 08/21/15 635.0 14.00 14.60
GOOG 150821P00637500 P 08/21/15 637.5 15.40 16.00
GOOG 150821P00640000 P 08/21/15 640.0 17.00 17.60
GOOG 150821P00642500 P 08/21/15 642.5 18.60 19.20
GOOG 150821P00645000 P 08/21/15 645.0 20.20 21.00
GOOG 150821P00647500 P 08/21/15 647.5 22.00 22.90
GOOG 150821P00650000 P 08/21/15 650.0 23.80 24.80
GOOG 150821P00652500 P 08/21/15 652.5 25.30 26.70
GOOG 150821P00655000 P 08/21/15 655.0 27.00 28.70
GOOG 150821P00657500 P 08/21/15 657.5 29.10 31.10
GOOG 150821P00660000 P 08/21/15 660.0 31.20 33.00
GOOG 150821P00662500 P 08/21/15 662.5 33.30 35.40
GOOG 150821P00665000 P 08/21/15 665.0 35.50 37.50
GOOG 150821P00667500 P 08/21/15 667.5 37.70 40.10
GOOG 150821P00670000 P 08/21/15 670.0 40.00 42.10
GOOG 150821P00672500 P 08/21/15 672.5 42.30 44.40
GOOG 150821P00675000 P 08/21/15 675.0 44.60 46.80
GOOG 150821P00677500 P 08/21/15 677.5 46.50 49.20
GOOG 150821P00680000 P 08/21/15 680.0 49.10 51.60
GOOG 150821P00682500 P 08/21/15 682.5 51.40 54.00
GOOG 150821P00685000 P 08/21/15 685.0 53.60 56.30
GOOG 150821P00687500 P 08/21/15 687.5 56.40 59.00
GOOG 150821P00690000 P 08/21/15 690.0 58.60 61.40
GOOG 150821P00692500 P 08/21/15 692.5 61.10 63.70
GOOG 150821P00695000 P 08/21/15 695.0 63.40 66.40
GOOG 150821P00697500 P 08/21/15 697.5 66.20 68.90
GOOG 150821P00700000 P 08/21/15 700.0 68.50 71.30
GOOG 150821P00702500 P 08/21/15 702.5 70.90 73.80
GOOG 150821P00705000 P 08/21/15 705.0 73.60 76.20
GOOG 150821P00707500 P 08/21/15 707.5 75.90 78.80
GOOG 150821P00710000 P 08/21/15 710.0 78.20 81.30
GOOG 150821P00715000 P 08/21/15 715.0 83.80 86.20
GOOG 150821P00720000 P 08/21/15 720.0 88.20 91.20
GOOG 150821P00725000 P 08/21/15 725.0 93.30 96.40
GOOG 150821P00730000 P 08/21/15 730.0 98.30 101.80
GOOG 150821P00735000 P 08/21/15 735.0 103.30 106.80
GOOG 150821P00740000 P 08/21/15 740.0 108.30 111.80
GOOG 150821P00745000 P 08/21/15 745.0 113.30 116.80
GOOG 150821P00750000 P 08/21/15 750.0 118.30 121.80
GOOG 150821P00755000 P 08/21/15 755.0 123.30 126.80
GOOG 150821P00760000 P 08/21/15 760.0 128.20 131.80
GOOG 150821P00765000 P 08/21/15 765.0 133.30 137.00
GOOG 150821P00770000 P 08/21/15 770.0 138.30 142.00
GOOG 150821P00775000 P 08/21/15 775.0 143.30 147.00
GOOG 150821P00780000 P 08/21/15 780.0 148.30 152.00
GOOG 150821P00785000 P 08/21/15 785.0 153.30 157.00
GOOG 150821P00790000 P 08/21/15 790.0 158.30 162.00
GOOG 150821P00795000 P 08/21/15 795.0 163.00 166.70
GOOG 150821P00800000 P 08/21/15 800.0 168.00 171.70
GOOG 150821P00820000 P 08/21/15 820.0 188.30 192.00
GOOG 150828C00420000 C 08/28/15 420.0 208.50 212.10
GOOG 150828C00425000 C 08/28/15 425.0 203.50 207.10
GOOG 150828C00430000 C 08/28/15 430.0 198.50 202.10
GOOG 150828C00435000 C 08/28/15 435.0 193.70 197.40
GOOG 150828C00440000 C 08/28/15 440.0 188.80 192.50
GOOG 150828C00445000 C 08/28/15 445.0 183.80 187.50
GOOG 150828C00450000 C 08/28/15 450.0 178.50 182.20
GOOG 150828C00455000 C 08/28/15 455.0 173.50 177.20
GOOG 150828C00460000 C 08/28/15 460.0 168.50 172.20
GOOG 150828C00465000 C 08/28/15 465.0 163.60 167.30
GOOG 150828C00470000 C 08/28/15 470.0 158.50 162.20
GOOG 150828C00475000 C 08/28/15 475.0 153.50 157.20
GOOG 150828C00480000 C 08/28/15 480.0 148.50 152.20
GOOG 150828C00485000 C 08/28/15 485.0 143.50 147.20
GOOG 150828C00487500 C 08/28/15 487.5 141.10 144.70
GOOG 150828C00490000 C 08/28/15 490.0 138.50 142.20
GOOG 150828C00492500 C 08/28/15 492.5 136.10 139.70
GOOG 150828C00495000 C 08/28/15 495.0 133.50 137.20
GOOG 150828C00497500 C 08/28/15 497.5 131.10 134.70
GOOG 150828C00500000 C 08/28/15 500.0 128.70 132.20
GOOG 150828C00502500 C 08/28/15 502.5 126.20 129.70
GOOG 150828C00505000 C 08/28/15 505.0 123.70 127.20
GOOG 150828C00507500 C 08/28/15 507.5 121.30 124.90
GOOG 150828C00510000 C 08/28/15 510.0 118.90 122.40
GOOG 150828C00512500 C 08/28/15 512.5 116.40 119.90
GOOG 150828C00515000 C 08/28/15 515.0 113.70 117.30
GOOG 150828C00517500 C 08/28/15 517.5 111.10 114.80
GOOG 150828C00520000 C 08/28/15 520.0 108.60 112.30
GOOG 150828C00522500 C 08/28/15 522.5 106.10 109.80
GOOG 150828C00525000 C 08/28/15 525.0 103.70 107.30
GOOG 150828C00527500 C 08/28/15 527.5 101.40 105.10
GOOG 150828C00530000 C 08/28/15 530.0 98.70 102.30
GOOG 150828C00532500 C 08/28/15 532.5 96.10 99.80
GOOG 150828C00535000 C 08/28/15 535.0 94.50 97.50
GOOG 150828C00537500 C 08/28/15 537.5 91.20 94.90
GOOG 150828C00540000 C 08/28/15 540.0 89.50 92.40
GOOG 150828C00542500 C 08/28/15 542.5 86.90 89.90
GOOG 150828C00545000 C 08/28/15 545.0 84.30 87.50
GOOG 150828C00547500 C 08/28/15 547.5 82.00 85.10
GOOG 150828C00550000 C 08/28/15 550.0 79.60 82.80
GOOG 150828C00552500 C 08/28/15 552.5 77.20 80.10
GOOG 150828C00555000 C 08/28/15 555.0 74.80 77.60
GOOG 150828C00557500 C 08/28/15 557.5 72.30 75.20
GOOG 150828C00560000 C 08/28/15 560.0 69.90 72.90
GOOG 150828C00565000 C 08/28/15 565.0 65.00 68.00
GOOG 150828C00570000 C 08/28/15 570.0 60.20 63.00
GOOG 150828C00580000 C 08/28/15 580.0 50.70 53.50
GOOG 150828C00590000 C 08/28/15 590.0 42.40 44.10
GOOG 150828C00595000 C 08/28/15 595.0 38.00 39.80
GOOG 150828C00600000 C 08/28/15 600.0 33.90 35.60
GOOG 150828C00602500 C 08/28/15 602.5 31.90 33.60
GOOG 150828C00605000 C 08/28/15 605.0 29.90 31.60
GOOG 150828C00607500 C 08/28/15 607.5 27.80 29.60
GOOG 150828C00610000 C 08/28/15 610.0 26.30 27.80
GOOG 150828C00612500 C 08/28/15 612.5 24.50 26.00
GOOG 150828C00615000 C 08/28/15 615.0 22.70 24.20
GOOG 150828C00617500 C 08/28/15 617.5 21.20 22.50
GOOG 150828C00620000 C 08/28/15 620.0 19.60 20.80
GOOG 150828C00622500 C 08/28/15 622.5 18.00 19.20
GOOG 150828C00625000 C 08/28/15 625.0 16.60 17.80
GOOG 150828C00627500 C 08/28/15 627.5 15.20 16.40
GOOG 150828C00630000 C 08/28/15 630.0 13.90 14.90
GOOG 150828C00632500 C 08/28/15 632.5 12.70 13.60
GOOG 150828C00635000 C 08/28/15 635.0 11.60 12.40
GOOG 150828C00637500 C 08/28/15 637.5 10.50 11.40
GOOG 150828C00640000 C 08/28/15 640.0 9.50 10.20
GOOG 150828C00642500 C 08/28/15 642.5 8.50 9.30
GOOG 150828C00645000 C 08/28/15 645.0 7.60 8.50
GOOG 150828C00647500 C 08/28/15 647.5 6.90 7.90
GOOG 150828C00650000 C 08/28/15 650.0 6.10 6.90
GOOG 150828C00652500 C 08/28/15 652.5 5.50 6.60
GOOG 150828C00655000 C 08/28/15 655.0 4.90 5.90
GOOG 150828C00657500 C 08/28/15 657.5 4.20 5.40
GOOG 150828C00660000 C 08/28/15 660.0 3.80 5.10
GOOG 150828C00665000 C 08/28/15 665.0 3.00 3.80
GOOG 150828C00670000 C 08/28/15 670.0 1.80 3.20
GOOG 150828C00675000 C 08/28/15 675.0 1.60 2.45
GOOG 150828C00680000 C 08/28/15 680.0 1.10 2.00
GOOG 150828C00685000 C 08/28/15 685.0 0.80 1.65
GOOG 150828C00690000 C 08/28/15 690.0 0.65 1.35
GOOG 150828C00695000 C 08/28/15 695.0 0.05 1.10
GOOG 150828C00700000 C 08/28/15 700.0 0.00 0.95
GOOG 150828C00705000 C 08/28/15 705.0 0.00 0.80
GOOG 150828C00710000 C 08/28/15 710.0 0.00 0.70
GOOG 150828C00715000 C 08/28/15 715.0 0.00 0.60
GOOG 150828C00720000 C 08/28/15 720.0 0.00 0.55
GOOG 150828C00725000 C 08/28/15 725.0 0.00 0.50
GOOG 150828C00730000 C 08/28/15 730.0 0.00 0.55
GOOG 150828C00735000 C 08/28/15 735.0 0.00 0.50
GOOG 150828C00740000 C 08/28/15 740.0 0.00 0.55
GOOG 150828C00745000 C 08/28/15 745.0 0.00 0.50
GOOG 150828C00750000 C 08/28/15 750.0 0.00 0.45
GOOG 150828C00755000 C 08/28/15 755.0 0.00 0.40
GOOG 150828C00760000 C 08/28/15 760.0 0.00 0.40
GOOG 150828C00765000 C 08/28/15 765.0 0.00 0.40
GOOG 150828C00770000 C 08/28/15 770.0 0.00 0.35
GOOG 150828C00775000 C 08/28/15 775.0 0.00 0.35
GOOG 150828C00780000 C 08/28/15 780.0 0.00 0.35
GOOG 150828C00785000 C 08/28/15 785.0 0.00 0.30
GOOG 150828C00790000 C 08/28/15 790.0 0.00 0.30
GOOG 150828C00795000 C 08/28/15 795.0 0.00 0.30
GOOG 150828C00800000 C 08/28/15 800.0 0.00 0.30
GOOG 150828P00420000 P 08/28/15 420.0 0.00 0.25
GOOG 150828P00425000 P 08/28/15 425.0 0.00 0.25
GOOG 150828P00430000 P 08/28/15 430.0 0.00 0.25
GOOG 150828P00435000 P 08/28/15 435.0 0.00 0.25
GOOG 150828P00440000 P 08/28/15 440.0 0.00 0.25
GOOG 150828P00445000 P 08/28/15 445.0 0.00 0.25
GOOG 150828P00450000 P 08/28/15 450.0 0.00 0.25
GOOG 150828P00455000 P 08/28/15 455.0 0.00 0.25
GOOG 150828P00460000 P 08/28/15 460.0 0.00 0.25
GOOG 150828P00465000 P 08/28/15 465.0 0.00 0.25
GOOG 150828P00470000 P 08/28/15 470.0 0.00 0.25
GOOG 150828P00475000 P 08/28/15 475.0 0.00 0.25
GOOG 150828P00480000 P 08/28/15 480.0 0.00 0.30
GOOG 150828P00485000 P 08/28/15 485.0 0.00 0.30
GOOG 150828P00487500 P 08/28/15 487.5 0.00 0.30
GOOG 150828P00490000 P 08/28/15 490.0 0.00 0.30
GOOG 150828P00492500 P 08/28/15 492.5 0.00 0.30
GOOG 150828P00495000 P 08/28/15 495.0 0.00 0.30
GOOG 150828P00497500 P 08/28/15 497.5 0.00 0.30
GOOG 150828P00500000 P 08/28/15 500.0 0.00 0.30
GOOG 150828P00502500 P 08/28/15 502.5 0.00 0.35
GOOG 150828P00505000 P 08/28/15 505.0 0.00 0.35
GOOG 150828P00507500 P 08/28/15 507.5 0.00 0.35
GOOG 150828P00510000 P 08/28/15 510.0 0.00 0.40
GOOG 150828P00512500 P 08/28/15 512.5 0.00 0.45
GOOG 150828P00515000 P 08/28/15 515.0 0.00 0.45
GOOG 150828P00517500 P 08/28/15 517.5 0.00 0.50
GOOG 150828P00520000 P 08/28/15 520.0 0.00 0.50
GOOG 150828P00522500 P 08/28/15 522.5 0.00 0.55
GOOG 150828P00525000 P 08/28/15 525.0 0.00 0.55
GOOG 150828P00527500 P 08/28/15 527.5 0.00 0.50
GOOG 150828P00530000 P 08/28/15 530.0 0.00 0.50
GOOG 150828P00532500 P 08/28/15 532.5 0.00 0.50
GOOG 150828P00535000 P 08/28/15 535.0 0.00 0.50
GOOG 150828P00537500 P 08/28/15 537.5 0.00 0.50
GOOG 150828P00540000 P 08/28/15 540.0 0.00 0.50
GOOG 150828P00542500 P 08/28/15 542.5 0.00 0.55
GOOG 150828P00545000 P 08/28/15 545.0 0.00 0.60
GOOG 150828P00547500 P 08/28/15 547.5 0.00 0.65
GOOG 150828P00550000 P 08/28/15 550.0 0.00 0.75
GOOG 150828P00552500 P 08/28/15 552.5 0.00 0.80
GOOG 150828P00555000 P 08/28/15 555.0 0.00 0.85
GOOG 150828P00557500 P 08/28/15 557.5 0.30 0.95
GOOG 150828P00560000 P 08/28/15 560.0 0.50 1.00
GOOG 150828P00565000 P 08/28/15 565.0 0.65 1.25
GOOG 150828P00570000 P 08/28/15 570.0 0.90 1.25
GOOG 150828P00580000 P 08/28/15 580.0 1.50 1.85
GOOG 150828P00590000 P 08/28/15 590.0 2.35 3.20
GOOG 150828P00595000 P 08/28/15 595.0 2.95 4.10
GOOG 150828P00600000 P 08/28/15 600.0 3.70 4.90
GOOG 150828P00602500 P 08/28/15 602.5 4.10 5.20
GOOG 150828P00605000 P 08/28/15 605.0 4.60 5.80
GOOG 150828P00607500 P 08/28/15 607.5 5.10 6.20
GOOG 150828P00610000 P 08/28/15 610.0 5.70 7.10
GOOG 150828P00612500 P 08/28/15 612.5 6.40 7.90
GOOG 150828P00615000 P 08/28/15 615.0 7.20 8.40
GOOG 150828P00617500 P 08/28/15 617.5 7.80 9.30
GOOG 150828P00620000 P 08/28/15 620.0 7.90 10.40
GOOG 150828P00622500 P 08/28/15 622.5 9.80 11.20
GOOG 150828P00625000 P 08/28/15 625.0 10.70 12.20
GOOG 150828P00627500 P 08/28/15 627.5 11.80 13.40
GOOG 150828P00630000 P 08/28/15 630.0 12.90 14.60
GOOG 150828P00632500 P 08/28/15 632.5 14.10 15.70
GOOG 150828P00635000 P 08/28/15 635.0 15.00 17.60
GOOG 150828P00637500 P 08/28/15 637.5 16.40 19.00
GOOG 150828P00640000 P 08/28/15 640.0 17.90 19.90
GOOG 150828P00642500 P 08/28/15 642.5 19.40 21.80
GOOG 150828P00645000 P 08/28/15 645.0 21.30 23.10
GOOG 150828P00647500 P 08/28/15 647.5 23.00 24.80
GOOG 150828P00650000 P 08/28/15 650.0 24.80 26.70
GOOG 150828P00652500 P 08/28/15 652.5 26.60 28.70
GOOG 150828P00655000 P 08/28/15 655.0 28.50 30.40
GOOG 150828P00657500 P 08/28/15 657.5 30.40 32.40
GOOG 150828P00660000 P 08/28/15 660.0 32.40 34.40
GOOG 150828P00665000 P 08/28/15 665.0 36.60 38.60
GOOG 150828P00670000 P 08/28/15 670.0 40.90 42.90
GOOG 150828P00675000 P 08/28/15 675.0 45.40 47.40
GOOG 150828P00680000 P 08/28/15 680.0 49.40 52.30
GOOG 150828P00685000 P 08/28/15 685.0 54.60 57.00
GOOG 150828P00690000 P 08/28/15 690.0 59.00 61.80
GOOG 150828P00695000 P 08/28/15 695.0 63.80 66.60
GOOG 150828P00700000 P 08/28/15 700.0 68.80 71.50
GOOG 150828P00705000 P 08/28/15 705.0 73.30 76.40
GOOG 150828P00710000 P 08/28/15 710.0 78.50 81.30
GOOG 150828P00715000 P 08/28/15 715.0 83.40 86.30
GOOG 150828P00720000 P 08/28/15 720.0 88.10 91.30
GOOG 150828P00725000 P 08/28/15 725.0 93.40 96.80
GOOG 150828P00730000 P 08/28/15 730.0 98.40 101.80
GOOG 150828P00735000 P 08/28/15 735.0 103.40 106.80
GOOG 150828P00740000 P 08/28/15 740.0 108.10 111.80
GOOG 150828P00745000 P 08/28/15 745.0 113.10 116.80
GOOG 150828P00750000 P 08/28/15 750.0 118.20 121.70
GOOG 150828P00755000 P 08/28/15 755.0 123.10 126.70
GOOG 150828P00760000 P 08/28/15 760.0 128.00 131.70
GOOG 150828P00765000 P 08/28/15 765.0 133.00 136.70
GOOG 150828P00770000 P 08/28/15 770.0 138.30 141.80
GOOG 150828P00775000 P 08/28/15 775.0 143.30 146.80
GOOG 150828P00780000 P 08/28/15 780.0 148.30 151.80
GOOG 150828P00785000 P 08/28/15 785.0 153.30 156.80
GOOG 150828P00790000 P 08/28/15 790.0 158.20 161.90
GOOG 150828P00795000 P 08/28/15 795.0 163.20 166.90
GOOG 150828P00800000 P 08/28/15 800.0 168.30 172.00
GOOG 150904C00510000 C 09/04/15 510.0 118.80 122.40
GOOG 150904C00520000 C 09/04/15 520.0 109.00 112.70
GOOG 150904C00530000 C 09/04/15 530.0 99.00 102.60
GOOG 150904C00540000 C 09/04/15 540.0 89.70 92.60
GOOG 150904C00550000 C 09/04/15 550.0 79.90 82.80
GOOG 150904C00560000 C 09/04/15 560.0 70.30 73.30
GOOG 150904C00570000 C 09/04/15 570.0 60.80 63.80
GOOG 150904C00580000 C 09/04/15 580.0 52.10 54.00
GOOG 150904C00590000 C 09/04/15 590.0 43.30 45.10
GOOG 150904C00600000 C 09/04/15 600.0 35.20 36.90
GOOG 150904C00602500 C 09/04/15 602.5 33.30 34.90
GOOG 150904C00605000 C 09/04/15 605.0 31.50 33.00
GOOG 150904C00607500 C 09/04/15 607.5 29.50 31.20
GOOG 150904C00610000 C 09/04/15 610.0 27.80 29.40
GOOG 150904C00612500 C 09/04/15 612.5 26.00 27.60
GOOG 150904C00620000 C 09/04/15 620.0 21.20 23.40
GOOG 150904C00625000 C 09/04/15 625.0 18.20 20.40
GOOG 150904C00630000 C 09/04/15 630.0 15.60 17.80
GOOG 150904C00632500 C 09/04/15 632.5 14.30 15.90
GOOG 150904C00635000 C 09/04/15 635.0 13.20 14.90
GOOG 150904C00637500 C 09/04/15 637.5 12.10 14.20
GOOG 150904C00640000 C 09/04/15 640.0 10.90 11.90
GOOG 150904C00642500 C 09/04/15 642.5 10.10 12.10
GOOG 150904C00645000 C 09/04/15 645.0 9.20 11.20
GOOG 150904C00647500 C 09/04/15 647.5 8.40 9.10
GOOG 150904C00650000 C 09/04/15 650.0 7.60 8.50
GOOG 150904C00652500 C 09/04/15 652.5 6.90 8.00
GOOG 150904C00655000 C 09/04/15 655.0 5.80 7.60
GOOG 150904C00657500 C 09/04/15 657.5 5.60 6.70
GOOG 150904C00660000 C 09/04/15 660.0 4.60 6.20
GOOG 150904C00662500 C 09/04/15 662.5 4.30 5.60
GOOG 150904C00665000 C 09/04/15 665.0 3.60 5.20
GOOG 150904C00667500 C 09/04/15 667.5 3.30 4.80
GOOG 150904C00670000 C 09/04/15 670.0 2.90 4.40
GOOG 150904C00672500 C 09/04/15 672.5 2.55 4.00
GOOG 150904C00675000 C 09/04/15 675.0 2.25 3.60
GOOG 150904C00677500 C 09/04/15 677.5 1.85 3.20
GOOG 150904C00680000 C 09/04/15 680.0 1.70 2.95
GOOG 150904C00682500 C 09/04/15 682.5 1.55 2.70
GOOG 150904C00685000 C 09/04/15 685.0 1.65 2.20
GOOG 150904C00687500 C 09/04/15 687.5 1.15 2.10
GOOG 150904C00690000 C 09/04/15 690.0 1.05 1.90
GOOG 150904C00692500 C 09/04/15 692.5 0.90 1.75
GOOG 150904C00695000 C 09/04/15 695.0 0.80 1.60
GOOG 150904C00697500 C 09/04/15 697.5 0.50 1.45
GOOG 150904C00700000 C 09/04/15 700.0 0.45 1.35
GOOG 150904C00702500 C 09/04/15 702.5 0.15 1.20
GOOG 150904C00705000 C 09/04/15 705.0 0.05 1.10
GOOG 150904C00710000 C 09/04/15 710.0 0.05 0.95
GOOG 150904C00720000 C 09/04/15 720.0 0.00 0.75
GOOG 150904C00730000 C 09/04/15 730.0 0.00 0.60
GOOG 150904C00740000 C 09/04/15 740.0 0.00 0.50
GOOG 150904C00750000 C 09/04/15 750.0 0.00 0.50
GOOG 150904P00510000 P 09/04/15 510.0 0.00 0.50
GOOG 150904P00520000 P 09/04/15 520.0 0.00 0.50
GOOG 150904P00530000 P 09/04/15 530.0 0.00 0.55
GOOG 150904P00540000 P 09/04/15 540.0 0.00 0.75
GOOG 150904P00550000 P 09/04/15 550.0 0.00 1.00
GOOG 150904P00560000 P 09/04/15 560.0 0.80 1.35
GOOG 150904P00570000 P 09/04/15 570.0 0.65 1.75
GOOG 150904P00580000 P 09/04/15 580.0 1.35 2.55
GOOG 150904P00590000 P 09/04/15 590.0 3.20 3.90
GOOG 150904P00600000 P 09/04/15 600.0 4.90 5.60
GOOG 150904P00602500 P 09/04/15 602.5 5.20 6.40
GOOG 150904P00605000 P 09/04/15 605.0 6.10 7.60
GOOG 150904P00607500 P 09/04/15 607.5 6.80 7.30
GOOG 150904P00610000 P 09/04/15 610.0 7.40 8.10
GOOG 150904P00612500 P 09/04/15 612.5 8.10 8.90
GOOG 150904P00620000 P 09/04/15 620.0 10.50 11.60
GOOG 150904P00625000 P 09/04/15 625.0 12.10 13.60
GOOG 150904P00630000 P 09/04/15 630.0 14.20 16.30
GOOG 150904P00632500 P 09/04/15 632.5 15.40 17.70
GOOG 150904P00635000 P 09/04/15 635.0 16.70 19.00
GOOG 150904P00637500 P 09/04/15 637.5 18.10 20.20
GOOG 150904P00640000 P 09/04/15 640.0 19.50 21.60
GOOG 150904P00642500 P 09/04/15 642.5 21.00 23.30
GOOG 150904P00645000 P 09/04/15 645.0 22.60 24.70
GOOG 150904P00647500 P 09/04/15 647.5 24.60 26.10
GOOG 150904P00650000 P 09/04/15 650.0 26.30 28.10
GOOG 150904P00652500 P 09/04/15 652.5 28.10 29.90
GOOG 150904P00655000 P 09/04/15 655.0 29.90 31.60
GOOG 150904P00657500 P 09/04/15 657.5 31.80 33.50
GOOG 150904P00660000 P 09/04/15 660.0 33.70 35.50
GOOG 150904P00662500 P 09/04/15 662.5 35.70 37.50
GOOG 150904P00665000 P 09/04/15 665.0 37.70 39.90
GOOG 150904P00667500 P 09/04/15 667.5 39.70 41.70
GOOG 150904P00670000 P 09/04/15 670.0 41.90 43.90
GOOG 150904P00672500 P 09/04/15 672.5 44.00 46.00
GOOG 150904P00675000 P 09/04/15 675.0 46.20 48.30
GOOG 150904P00677500 P 09/04/15 677.5 48.40 50.40
GOOG 150904P00680000 P 09/04/15 680.0 50.60 52.70
GOOG 150904P00682500 P 09/04/15 682.5 52.90 54.70
GOOG 150904P00685000 P 09/04/15 685.0 55.20 57.40
GOOG 150904P00687500 P 09/04/15 687.5 57.00 59.90
GOOG 150904P00690000 P 09/04/15 690.0 59.20 62.00
GOOG 150904P00692500 P 09/04/15 692.5 61.80 64.60
GOOG 150904P00695000 P 09/04/15 695.0 63.90 67.00
GOOG 150904P00697500 P 09/04/15 697.5 66.30 69.40
GOOG 150904P00700000 P 09/04/15 700.0 68.70 71.80
GOOG 150904P00702500 P 09/04/15 702.5 71.40 74.20
GOOG 150904P00705000 P 09/04/15 705.0 73.80 76.60
GOOG 150904P00710000 P 09/04/15 710.0 78.70 81.50
GOOG 150904P00720000 P 09/04/15 720.0 88.60 91.30
GOOG 150904P00730000 P 09/04/15 730.0 98.10 101.80
GOOG 150904P00740000 P 09/04/15 740.0 108.10 111.80
GOOG 150904P00750000 P 09/04/15 750.0 118.20 121.70
GOOG 150911C00530000 C 09/11/15 530.0 99.20 103.00
GOOG 150911C00540000 C 09/11/15 540.0 89.40 93.20
GOOG 150911C00550000 C 09/11/15 550.0 80.00 83.50
GOOG 150911C00560000 C 09/11/15 560.0 70.30 74.00
GOOG 150911C00570000 C 09/11/15 570.0 61.00 64.60
GOOG 150911C00580000 C 09/11/15 580.0 52.90 55.50
GOOG 150911C00587500 C 09/11/15 587.5 46.40 49.10
GOOG 150911C00590000 C 09/11/15 590.0 44.40 46.90
GOOG 150911C00592500 C 09/11/15 592.5 42.30 44.90
GOOG 150911C00595000 C 09/11/15 595.0 40.30 42.60
GOOG 150911C00597500 C 09/11/15 597.5 38.30 40.90
GOOG 150911C00600000 C 09/11/15 600.0 36.30 38.90
GOOG 150911C00602500 C 09/11/15 602.5 34.40 37.00
GOOG 150911C00605000 C 09/11/15 605.0 32.60 35.20
GOOG 150911C00607500 C 09/11/15 607.5 30.90 33.40
GOOG 150911C00610000 C 09/11/15 610.0 29.20 31.60
GOOG 150911C00612500 C 09/11/15 612.5 27.50 30.00
GOOG 150911C00615000 C 09/11/15 615.0 25.70 28.30
GOOG 150911C00617500 C 09/11/15 617.5 24.20 26.70
GOOG 150911C00620000 C 09/11/15 620.0 22.60 25.10
GOOG 150911C00622500 C 09/11/15 622.5 21.20 23.70
GOOG 150911C00625000 C 09/11/15 625.0 19.80 22.30
GOOG 150911C00627500 C 09/11/15 627.5 18.40 20.90
GOOG 150911C00630000 C 09/11/15 630.0 17.10 19.60
GOOG 150911C00632500 C 09/11/15 632.5 16.00 18.20
GOOG 150911C00635000 C 09/11/15 635.0 14.70 16.80
GOOG 150911C00637500 C 09/11/15 637.5 13.60 15.80
GOOG 150911C00640000 C 09/11/15 640.0 12.60 14.90
GOOG 150911C00642500 C 09/11/15 642.5 11.50 13.60
GOOG 150911C00645000 C 09/11/15 645.0 10.60 12.90
GOOG 150911C00647500 C 09/11/15 647.5 9.80 11.40
GOOG 150911C00650000 C 09/11/15 650.0 8.90 10.00
GOOG 150911C00652500 C 09/11/15 652.5 7.50 9.80
GOOG 150911C00655000 C 09/11/15 655.0 7.40 8.80
GOOG 150911C00657500 C 09/11/15 657.5 6.80 8.10
GOOG 150911C00660000 C 09/11/15 660.0 6.00 7.50
GOOG 150911C00665000 C 09/11/15 665.0 4.80 6.30
GOOG 150911C00670000 C 09/11/15 670.0 4.20 5.00
GOOG 150911C00675000 C 09/11/15 675.0 2.90 4.50
GOOG 150911C00680000 C 09/11/15 680.0 2.30 3.70
GOOG 150911C00690000 C 09/11/15 690.0 1.45 2.80
GOOG 150911C00700000 C 09/11/15 700.0 1.00 1.80
GOOG 150911C00710000 C 09/11/15 710.0 0.10 1.30
GOOG 150911C00720000 C 09/11/15 720.0 0.00 0.95
GOOG 150911C00730000 C 09/11/15 730.0 0.00 0.75
GOOG 150911P00530000 P 09/11/15 530.0 0.00 0.70
GOOG 150911P00540000 P 09/11/15 540.0 0.00 0.90
GOOG 150911P00550000 P 09/11/15 550.0 0.25 1.25
GOOG 150911P00560000 P 09/11/15 560.0 1.05 1.55
GOOG 150911P00570000 P 09/11/15 570.0 1.70 2.25
GOOG 150911P00580000 P 09/11/15 580.0 2.75 3.50
GOOG 150911P00587500 P 09/11/15 587.5 3.70 4.30
GOOG 150911P00590000 P 09/11/15 590.0 3.70 4.80
GOOG 150911P00592500 P 09/11/15 592.5 4.30 5.40
GOOG 150911P00595000 P 09/11/15 595.0 3.70 5.80
GOOG 150911P00597500 P 09/11/15 597.5 5.40 6.20
GOOG 150911P00600000 P 09/11/15 600.0 5.80 7.30
GOOG 150911P00602500 P 09/11/15 602.5 6.40 7.90
GOOG 150911P00605000 P 09/11/15 605.0 6.90 8.80
GOOG 150911P00607500 P 09/11/15 607.5 7.50 9.80
GOOG 150911P00610000 P 09/11/15 610.0 8.20 9.80
GOOG 150911P00612500 P 09/11/15 612.5 8.30 10.70
GOOG 150911P00615000 P 09/11/15 615.0 9.70 11.70
GOOG 150911P00617500 P 09/11/15 617.5 10.70 12.10
GOOG 150911P00620000 P 09/11/15 620.0 11.40 13.50
GOOG 150911P00622500 P 09/11/15 622.5 12.40 14.70
GOOG 150911P00625000 P 09/11/15 625.0 13.30 15.70
GOOG 150911P00627500 P 09/11/15 627.5 14.50 16.60
GOOG 150911P00630000 P 09/11/15 630.0 15.60 18.00
GOOG 150911P00632500 P 09/11/15 632.5 16.90 19.10
GOOG 150911P00635000 P 09/11/15 635.0 18.10 20.40
GOOG 150911P00637500 P 09/11/15 637.5 19.40 21.70
GOOG 150911P00640000 P 09/11/15 640.0 20.80 23.10
GOOG 150911P00642500 P 09/11/15 642.5 22.30 24.60
GOOG 150911P00645000 P 09/11/15 645.0 23.90 26.30
GOOG 150911P00647500 P 09/11/15 647.5 25.40 28.10
GOOG 150911P00650000 P 09/11/15 650.0 27.20 29.70
GOOG 150911P00652500 P 09/11/15 652.5 28.90 31.40
GOOG 150911P00655000 P 09/11/15 655.0 30.60 33.10
GOOG 150911P00657500 P 09/11/15 657.5 32.40 35.00
GOOG 150911P00660000 P 09/11/15 660.0 34.10 36.80
GOOG 150911P00665000 P 09/11/15 665.0 38.10 40.60
GOOG 150911P00670000 P 09/11/15 670.0 42.10 44.80
GOOG 150911P00675000 P 09/11/15 675.0 46.30 48.90
GOOG 150911P00680000 P 09/11/15 680.0 50.70 53.30
GOOG 150911P00690000 P 09/11/15 690.0 59.70 62.90
GOOG 150911P00700000 P 09/11/15 700.0 69.00 72.80
GOOG 150911P00710000 P 09/11/15 710.0 78.50 82.40
GOOG 150911P00720000 P 09/11/15 720.0 88.30 92.00
GOOG 150911P00730000 P 09/11/15 730.0 98.20 101.90
GOOG 150918C00300000 C 09/18/15 300.0 328.50 332.10
GOOG 150918C00320000 C 09/18/15 320.0 308.50 312.10
GOOG 150918C00340000 C 09/18/15 340.0 288.50 292.10
GOOG 150918C00360000 C 09/18/15 360.0 268.60 272.20
GOOG 150918C00370000 C 09/18/15 370.0 258.50 262.20
GOOG 150918C00380000 C 09/18/15 380.0 248.80 252.50
GOOG 150918C00390000 C 09/18/15 390.0 238.70 242.40
GOOG 150918C00395000 C 09/18/15 395.0 233.80 237.50
GOOG 150918C00400000 C 09/18/15 400.0 228.90 232.60
GOOG 150918C00405000 C 09/18/15 405.0 223.60 227.30
GOOG 150918C00410000 C 09/18/15 410.0 218.60 222.30
GOOG 150918C00415000 C 09/18/15 415.0 213.60 217.30
GOOG 150918C00420000 C 09/18/15 420.0 208.70 212.30
GOOG 150918C00425000 C 09/18/15 425.0 203.70 207.30
GOOG 150918C00430000 C 09/18/15 430.0 198.90 202.60
GOOG 150918C00435000 C 09/18/15 435.0 193.60 197.30
GOOG 150918C00440000 C 09/18/15 440.0 188.60 192.30
GOOG 150918C00445000 C 09/18/15 445.0 183.70 187.30
GOOG 150918C00450000 C 09/18/15 450.0 179.00 182.70
GOOG 150918C00455000 C 09/18/15 455.0 174.00 177.70
GOOG 150918C00460000 C 09/18/15 460.0 168.80 172.40
GOOG 150918C00465000 C 09/18/15 465.0 163.70 167.40
GOOG 150918C00470000 C 09/18/15 470.0 158.80 162.40
GOOG 150918C00475000 C 09/18/15 475.0 153.90 157.40
GOOG 150918C00480000 C 09/18/15 480.0 148.90 152.40
GOOG 150918C00485000 C 09/18/15 485.0 144.00 147.60
GOOG 150918C00490000 C 09/18/15 490.0 139.10 142.00
GOOG 150918C00495000 C 09/18/15 495.0 134.00 137.00
GOOG 150918C00500000 C 09/18/15 500.0 129.00 132.50
GOOG 150918C00505000 C 09/18/15 505.0 124.00 127.70
GOOG 150918C00510000 C 09/18/15 510.0 119.10 121.90
GOOG 150918C00515000 C 09/18/15 515.0 114.30 116.80
GOOG 150918C00520000 C 09/18/15 520.0 109.30 111.80
GOOG 150918C00525000 C 09/18/15 525.0 104.30 106.70
GOOG 150918C00530000 C 09/18/15 530.0 99.50 101.70
GOOG 150918C00535000 C 09/18/15 535.0 95.00 96.70
GOOG 150918C00540000 C 09/18/15 540.0 90.20 93.10
GOOG 150918C00545000 C 09/18/15 545.0 85.40 88.40
GOOG 150918C00550000 C 09/18/15 550.0 80.60 83.60
GOOG 150918C00555000 C 09/18/15 555.0 75.80 78.80
GOOG 150918C00560000 C 09/18/15 560.0 71.10 74.30
GOOG 150918C00565000 C 09/18/15 565.0 66.50 69.40
GOOG 150918C00570000 C 09/18/15 570.0 62.20 64.30
GOOG 150918C00575000 C 09/18/15 575.0 58.00 59.80
GOOG 150918C00580000 C 09/18/15 580.0 53.50 55.50
GOOG 150918C00585000 C 09/18/15 585.0 49.10 51.20
GOOG 150918C00590000 C 09/18/15 590.0 45.40 47.00
GOOG 150918C00595000 C 09/18/15 595.0 41.40 43.00
GOOG 150918C00600000 C 09/18/15 600.0 37.60 39.00
GOOG 150918C00605000 C 09/18/15 605.0 34.00 35.00
GOOG 150918C00610000 C 09/18/15 610.0 30.50 31.40
GOOG 150918C00615000 C 09/18/15 615.0 27.20 28.00
GOOG 150918C00620000 C 09/18/15 620.0 24.20 25.20
GOOG 150918C00625000 C 09/18/15 625.0 21.30 22.00
GOOG 150918C00630000 C 09/18/15 630.0 18.60 19.30
GOOG 150918C00635000 C 09/18/15 635.0 16.20 16.90
GOOG 150918C00640000 C 09/18/15 640.0 14.00 14.70
GOOG 150918C00645000 C 09/18/15 645.0 12.00 12.70
GOOG 150918C00650000 C 09/18/15 650.0 10.30 10.90
GOOG 150918C00655000 C 09/18/15 655.0 8.80 9.30
GOOG 150918C00660000 C 09/18/15 660.0 7.40 8.00
GOOG 150918C00665000 C 09/18/15 665.0 6.20 6.70
GOOG 150918C00670000 C 09/18/15 670.0 5.20 5.70
GOOG 150918C00675000 C 09/18/15 675.0 4.40 4.80
GOOG 150918C00680000 C 09/18/15 680.0 3.70 4.10
GOOG 150918C00685000 C 09/18/15 685.0 3.00 3.50
GOOG 150918C00690000 C 09/18/15 690.0 2.50 3.10
GOOG 150918C00695000 C 09/18/15 695.0 2.10 2.55
GOOG 150918C00700000 C 09/18/15 700.0 1.75 2.10
GOOG 150918C00705000 C 09/18/15 705.0 1.40 1.70
GOOG 150918C00710000 C 09/18/15 710.0 1.15 1.45
GOOG 150918C00715000 C 09/18/15 715.0 0.95 1.20
GOOG 150918C00720000 C 09/18/15 720.0 0.80 1.05
GOOG 150918C00725000 C 09/18/15 725.0 0.65 0.90
GOOG 150918C00730000 C 09/18/15 730.0 0.55 0.75
GOOG 150918C00735000 C 09/18/15 735.0 0.45 0.70
GOOG 150918C00740000 C 09/18/15 740.0 0.35 0.85
GOOG 150918C00745000 C 09/18/15 745.0 0.30 0.50
GOOG 150918C00750000 C 09/18/15 750.0 0.20 0.60
GOOG 150918C00755000 C 09/18/15 755.0 0.15 0.55
GOOG 150918C00760000 C 09/18/15 760.0 0.10 0.55
GOOG 150918C00765000 C 09/18/15 765.0 0.05 0.55
GOOG 150918C00770000 C 09/18/15 770.0 0.00 0.55
GOOG 150918C00775000 C 09/18/15 775.0 0.00 0.50
GOOG 150918C00780000 C 09/18/15 780.0 0.00 0.50
GOOG 150918C00785000 C 09/18/15 785.0 0.00 0.50
GOOG 150918C00790000 C 09/18/15 790.0 0.00 0.45
GOOG 150918C00795000 C 09/18/15 795.0 0.00 0.40
GOOG 150918C00800000 C 09/18/15 800.0 0.00 0.35
GOOG 150918C00820000 C 09/18/15 820.0 0.00 0.30
GOOG 150918P00300000 P 09/18/15 300.0 0.00 0.25
GOOG 150918P00320000 P 09/18/15 320.0 0.00 0.25
GOOG 150918P00340000 P 09/18/15 340.0 0.00 0.25
GOOG 150918P00360000 P 09/18/15 360.0 0.00 0.25
GOOG 150918P00370000 P 09/18/15 370.0 0.00 0.25
GOOG 150918P00380000 P 09/18/15 380.0 0.00 0.25
GOOG 150918P00390000 P 09/18/15 390.0 0.00 0.30
GOOG 150918P00395000 P 09/18/15 395.0 0.00 0.30
GOOG 150918P00400000 P 09/18/15 400.0 0.00 0.30
GOOG 150918P00405000 P 09/18/15 405.0 0.00 0.30
GOOG 150918P00410000 P 09/18/15 410.0 0.00 0.30
GOOG 150918P00415000 P 09/18/15 415.0 0.00 0.30
GOOG 150918P00420000 P 09/18/15 420.0 0.00 0.30
GOOG 150918P00425000 P 09/18/15 425.0 0.00 0.30
GOOG 150918P00430000 P 09/18/15 430.0 0.00 0.30
GOOG 150918P00435000 P 09/18/15 435.0 0.00 0.30
GOOG 150918P00440000 P 09/18/15 440.0 0.00 0.30
GOOG 150918P00445000 P 09/18/15 445.0 0.00 0.35
GOOG 150918P00450000 P 09/18/15 450.0 0.00 0.25
GOOG 150918P00455000 P 09/18/15 455.0 0.00 0.35
GOOG 150918P00460000 P 09/18/15 460.0 0.00 0.35
GOOG 150918P00465000 P 09/18/15 465.0 0.00 0.35
GOOG 150918P00470000 P 09/18/15 470.0 0.00 0.40
GOOG 150918P00475000 P 09/18/15 475.0 0.00 0.45
GOOG 150918P00480000 P 09/18/15 480.0 0.00 0.45
GOOG 150918P00485000 P 09/18/15 485.0 0.00 0.50
GOOG 150918P00490000 P 09/18/15 490.0 0.10 0.50
GOOG 150918P00495000 P 09/18/15 495.0 0.00 0.50
GOOG 150918P00500000 P 09/18/15 500.0 0.00 0.50
GOOG 150918P00505000 P 09/18/15 505.0 0.00 0.50
GOOG 150918P00510000 P 09/18/15 510.0 0.05 0.50
GOOG 150918P00515000 P 09/18/15 515.0 0.00 0.50
GOOG 150918P00520000 P 09/18/15 520.0 0.20 0.60
GOOG 150918P00525000 P 09/18/15 525.0 0.40 0.65
GOOG 150918P00530000 P 09/18/15 530.0 0.40 0.75
GOOG 150918P00535000 P 09/18/15 535.0 0.50 0.90
GOOG 150918P00540000 P 09/18/15 540.0 0.70 1.05
GOOG 150918P00545000 P 09/18/15 545.0 0.90 1.20
GOOG 150918P00550000 P 09/18/15 550.0 1.15 1.40
GOOG 150918P00555000 P 09/18/15 555.0 1.35 1.65
GOOG 150918P00560000 P 09/18/15 560.0 1.70 1.95
GOOG 150918P00565000 P 09/18/15 565.0 2.05 2.35
GOOG 150918P00570000 P 09/18/15 570.0 2.45 2.80
GOOG 150918P00575000 P 09/18/15 575.0 2.95 3.40
GOOG 150918P00580000 P 09/18/15 580.0 3.50 4.00
GOOG 150918P00585000 P 09/18/15 585.0 4.30 4.70
GOOG 150918P00590000 P 09/18/15 590.0 5.10 5.60
GOOG 150918P00595000 P 09/18/15 595.0 6.10 6.50
GOOG 150918P00600000 P 09/18/15 600.0 7.10 7.70
GOOG 150918P00605000 P 09/18/15 605.0 8.50 9.00
GOOG 150918P00610000 P 09/18/15 610.0 10.00 10.50
GOOG 150918P00615000 P 09/18/15 615.0 11.60 12.20
GOOG 150918P00620000 P 09/18/15 620.0 13.50 14.20
GOOG 150918P00625000 P 09/18/15 625.0 15.50 16.20
GOOG 150918P00630000 P 09/18/15 630.0 17.90 18.70
GOOG 150918P00635000 P 09/18/15 635.0 20.40 21.30
GOOG 150918P00640000 P 09/18/15 640.0 23.10 24.10
GOOG 150918P00645000 P 09/18/15 645.0 26.10 27.20
GOOG 150918P00650000 P 09/18/15 650.0 29.50 30.40
GOOG 150918P00655000 P 09/18/15 655.0 32.70 33.90
GOOG 150918P00660000 P 09/18/15 660.0 36.40 37.50
GOOG 150918P00665000 P 09/18/15 665.0 40.00 41.60
GOOG 150918P00670000 P 09/18/15 670.0 43.60 45.70
GOOG 150918P00675000 P 09/18/15 675.0 47.80 49.70
GOOG 150918P00680000 P 09/18/15 680.0 52.00 53.90
GOOG 150918P00685000 P 09/18/15 685.0 56.40 58.30
GOOG 150918P00690000 P 09/18/15 690.0 60.90 62.80
GOOG 150918P00695000 P 09/18/15 695.0 64.70 67.50
GOOG 150918P00700000 P 09/18/15 700.0 69.50 72.50
GOOG 150918P00705000 P 09/18/15 705.0 74.40 77.20
GOOG 150918P00710000 P 09/18/15 710.0 79.20 82.00
GOOG 150918P00715000 P 09/18/15 715.0 84.00 86.80
GOOG 150918P00720000 P 09/18/15 720.0 88.80 91.70
GOOG 150918P00725000 P 09/18/15 725.0 93.50 97.20
GOOG 150918P00730000 P 09/18/15 730.0 98.50 102.20
GOOG 150918P00735000 P 09/18/15 735.0 103.50 107.10
GOOG 150918P00740000 P 09/18/15 740.0 108.20 111.90
GOOG 150918P00745000 P 09/18/15 745.0 113.40 116.90
GOOG 150918P00750000 P 09/18/15 750.0 118.40 121.90
GOOG 150918P00755000 P 09/18/15 755.0 123.40 126.90
GOOG 150918P00760000 P 09/18/15 760.0 128.40 131.80
GOOG 150918P00765000 P 09/18/15 765.0 133.40 136.80
GOOG 150918P00770000 P 09/18/15 770.0 138.40 141.80
GOOG 150918P00775000 P 09/18/15 775.0 143.40 146.80
GOOG 150918P00780000 P 09/18/15 780.0 148.10 151.80
GOOG 150918P00785000 P 09/18/15 785.0 153.10 156.80
GOOG 150918P00790000 P 09/18/15 790.0 158.40 161.80
GOOG 150918P00795000 P 09/18/15 795.0 163.40 166.80
GOOG 150918P00800000 P 09/18/15 800.0 168.20 171.80
GOOG 150918P00820000 P 09/18/15 820.0 188.10 191.70
GOOG 151016C00490000 C 10/16/15 490.0 139.90 143.70
GOOG 151016C00495000 C 10/16/15 495.0 134.80 138.60
GOOG 151016C00500000 C 10/16/15 500.0 130.40 133.80
GOOG 151016C00505000 C 10/16/15 505.0 125.20 129.10
GOOG 151016C00510000 C 10/16/15 510.0 120.30 124.30
GOOG 151016C00515000 C 10/16/15 515.0 115.90 119.50
GOOG 151016C00520000 C 10/16/15 520.0 111.70 114.40
GOOG 151016C00525000 C 10/16/15 525.0 106.80 109.70
GOOG 151016C00530000 C 10/16/15 530.0 101.80 105.10
GOOG 151016C00535000 C 10/16/15 535.0 97.10 100.50
GOOG 151016C00540000 C 10/16/15 540.0 92.20 95.70
GOOG 151016C00545000 C 10/16/15 545.0 88.40 91.10
GOOG 151016C00550000 C 10/16/15 550.0 84.30 86.50
GOOG 151016C00555000 C 10/16/15 555.0 79.80 82.10
GOOG 151016C00560000 C 10/16/15 560.0 75.40 77.70
GOOG 151016C00565000 C 10/16/15 565.0 71.10 73.50
GOOG 151016C00570000 C 10/16/15 570.0 66.90 69.30
GOOG 151016C00575000 C 10/16/15 575.0 62.80 65.10
GOOG 151016C00580000 C 10/16/15 580.0 58.90 61.10
GOOG 151016C00585000 C 10/16/15 585.0 55.10 57.60
GOOG 151016C00590000 C 10/16/15 590.0 51.30 53.70
GOOG 151016C00595000 C 10/16/15 595.0 47.70 50.10
GOOG 151016C00600000 C 10/16/15 600.0 44.30 45.90
GOOG 151016C00605000 C 10/16/15 605.0 40.90 42.50
GOOG 151016C00610000 C 10/16/15 610.0 37.70 39.20
GOOG 151016C00615000 C 10/16/15 615.0 34.70 36.20
GOOG 151016C00620000 C 10/16/15 620.0 31.80 33.00
GOOG 151016C00625000 C 10/16/15 625.0 29.00 30.40
GOOG 151016C00630000 C 10/16/15 630.0 26.40 27.80
GOOG 151016C00635000 C 10/16/15 635.0 23.90 25.20
GOOG 151016C00640000 C 10/16/15 640.0 21.70 22.90
GOOG 151016C00645000 C 10/16/15 645.0 19.60 20.60
GOOG 151016C00650000 C 10/16/15 650.0 17.60 18.70
GOOG 151016C00655000 C 10/16/15 655.0 15.80 16.70
GOOG 151016C00660000 C 10/16/15 660.0 14.10 15.20
GOOG 151016C00665000 C 10/16/15 665.0 12.50 13.40
GOOG 151016C00670000 C 10/16/15 670.0 11.20 12.20
GOOG 151016C00675000 C 10/16/15 675.0 10.00 10.80
GOOG 151016C00680000 C 10/16/15 680.0 8.80 9.50
GOOG 151016C00685000 C 10/16/15 685.0 7.80 8.50
GOOG 151016C00690000 C 10/16/15 690.0 6.90 7.70
GOOG 151016C00695000 C 10/16/15 695.0 6.00 6.70
GOOG 151016C00700000 C 10/16/15 700.0 5.30 6.10
GOOG 151016C00705000 C 10/16/15 705.0 4.70 5.20
GOOG 151016C00710000 C 10/16/15 710.0 4.10 4.70
GOOG 151016C00715000 C 10/16/15 715.0 3.60 4.20
GOOG 151016C00720000 C 10/16/15 720.0 3.10 3.70
GOOG 151016C00725000 C 10/16/15 725.0 2.70 3.30
GOOG 151016C00730000 C 10/16/15 730.0 2.40 3.00
GOOG 151016C00735000 C 10/16/15 735.0 2.05 2.60
GOOG 151016C00740000 C 10/16/15 740.0 1.80 2.40
GOOG 151016C00745000 C 10/16/15 745.0 1.60 2.35
GOOG 151016C00750000 C 10/16/15 750.0 1.35 1.80
GOOG 151016C00755000 C 10/16/15 755.0 1.25 1.60
GOOG 151016C00760000 C 10/16/15 760.0 1.05 1.60
GOOG 151016C00765000 C 10/16/15 765.0 0.95 1.45
GOOG 151016C00770000 C 10/16/15 770.0 0.80 1.30
GOOG 151016C00775000 C 10/16/15 775.0 0.70 1.25
GOOG 151016C00780000 C 10/16/15 780.0 0.60 1.10
GOOG 151016C00785000 C 10/16/15 785.0 0.50 1.10
GOOG 151016C00790000 C 10/16/15 790.0 0.40 0.95
GOOG 151016C00795000 C 10/16/15 795.0 0.35 0.90
GOOG 151016C00800000 C 10/16/15 800.0 0.30 0.80
GOOG 151016C00805000 C 10/16/15 805.0 0.25 0.80
GOOG 151016P00490000 P 10/16/15 490.0 0.20 0.95
GOOG 151016P00495000 P 10/16/15 495.0 0.30 1.05
GOOG 151016P00500000 P 10/16/15 500.0 0.40 1.20
GOOG 151016P00505000 P 10/16/15 505.0 0.60 1.35
GOOG 151016P00510000 P 10/16/15 510.0 1.25 1.55
GOOG 151016P00515000 P 10/16/15 515.0 1.45 1.80
GOOG 151016P00520000 P 10/16/15 520.0 1.65 2.00
GOOG 151016P00525000 P 10/16/15 525.0 1.90 2.30
GOOG 151016P00530000 P 10/16/15 530.0 2.20 2.60
GOOG 151016P00535000 P 10/16/15 535.0 2.10 2.95
GOOG 151016P00540000 P 10/16/15 540.0 2.50 3.40
GOOG 151016P00545000 P 10/16/15 545.0 3.20 3.90
GOOG 151016P00550000 P 10/16/15 550.0 3.50 4.30
GOOG 151016P00555000 P 10/16/15 555.0 4.10 4.90
GOOG 151016P00560000 P 10/16/15 560.0 4.80 5.50
GOOG 151016P00565000 P 10/16/15 565.0 5.60 6.30
GOOG 151016P00570000 P 10/16/15 570.0 6.40 7.10
GOOG 151016P00575000 P 10/16/15 575.0 7.30 8.00
GOOG 151016P00580000 P 10/16/15 580.0 8.30 9.00
GOOG 151016P00585000 P 10/16/15 585.0 9.40 10.10
GOOG 151016P00590000 P 10/16/15 590.0 10.60 11.30
GOOG 151016P00595000 P 10/16/15 595.0 12.00 12.80
GOOG 151016P00600000 P 10/16/15 600.0 13.50 14.10
GOOG 151016P00605000 P 10/16/15 605.0 15.00 15.80
GOOG 151016P00610000 P 10/16/15 610.0 16.70 17.60
GOOG 151016P00615000 P 10/16/15 615.0 18.60 19.50
GOOG 151016P00620000 P 10/16/15 620.0 20.70 21.80
GOOG 151016P00625000 P 10/16/15 625.0 22.80 23.80
GOOG 151016P00630000 P 10/16/15 630.0 25.20 26.30
GOOG 151016P00635000 P 10/16/15 635.0 27.70 28.90
GOOG 151016P00640000 P 10/16/15 640.0 30.40 31.60
GOOG 151016P00645000 P 10/16/15 645.0 33.30 34.40
GOOG 151016P00650000 P 10/16/15 650.0 36.30 37.50
GOOG 151016P00655000 P 10/16/15 655.0 39.50 41.00
GOOG 151016P00660000 P 10/16/15 660.0 42.80 44.30
GOOG 151016P00665000 P 10/16/15 665.0 46.20 47.70
GOOG 151016P00670000 P 10/16/15 670.0 49.80 51.70
GOOG 151016P00675000 P 10/16/15 675.0 53.50 54.90
GOOG 151016P00680000 P 10/16/15 680.0 57.30 59.20
GOOG 151016P00685000 P 10/16/15 685.0 60.90 62.90
GOOG 151016P00690000 P 10/16/15 690.0 64.50 67.00
GOOG 151016P00695000 P 10/16/15 695.0 68.70 71.20
GOOG 151016P00700000 P 10/16/15 700.0 72.70 75.50
GOOG 151016P00705000 P 10/16/15 705.0 77.20 79.80
GOOG 151016P00710000 P 10/16/15 710.0 81.60 84.20
GOOG 151016P00715000 P 10/16/15 715.0 86.10 88.70
GOOG 151016P00720000 P 10/16/15 720.0 90.60 93.30
GOOG 151016P00725000 P 10/16/15 725.0 95.20 98.20
GOOG 151016P00730000 P 10/16/15 730.0 99.90 102.70
GOOG 151016P00735000 P 10/16/15 735.0 104.50 107.40
GOOG 151016P00740000 P 10/16/15 740.0 109.30 112.50
GOOG 151016P00745000 P 10/16/15 745.0 114.10 117.30
GOOG 151016P00750000 P 10/16/15 750.0 118.90 122.50
GOOG 151016P00755000 P 10/16/15 755.0 123.80 127.70
GOOG 151016P00760000 P 10/16/15 760.0 128.70 132.60
GOOG 151016P00765000 P 10/16/15 765.0 133.40 137.30
GOOG 151016P00770000 P 10/16/15 770.0 138.50 142.30
GOOG 151016P00775000 P 10/16/15 775.0 143.40 147.20
GOOG 151016P00780000 P 10/16/15 780.0 148.30 152.10
GOOG 151016P00785000 P 10/16/15 785.0 153.30 157.10
GOOG 151016P00790000 P 10/16/15 790.0 158.20 162.00
GOOG 151016P00795000 P 10/16/15 795.0 163.20 167.00
GOOG 151016P00800000 P 10/16/15 800.0 168.10 171.90
GOOG 151016P00805000 P 10/16/15 805.0 173.50 176.90
GOOG 151218C00300000 C 12/18/15 300.0 329.50 332.90
GOOG 151218C00320000 C 12/18/15 320.0 309.40 313.00
GOOG 151218C00330000 C 12/18/15 330.0 299.60 303.00
GOOG 151218C00340000 C 12/18/15 340.0 289.50 293.10
GOOG 151218C00350000 C 12/18/15 350.0 279.40 283.10
GOOG 151218C00360000 C 12/18/15 360.0 269.60 273.30
GOOG 151218C00370000 C 12/18/15 370.0 259.70 263.30
GOOG 151218C00380000 C 12/18/15 380.0 249.70 253.30
GOOG 151218C00390000 C 12/18/15 390.0 239.70 243.40
GOOG 151218C00400000 C 12/18/15 400.0 230.00 233.60
GOOG 151218C00410000 C 12/18/15 410.0 220.00 223.60
GOOG 151218C00420000 C 12/18/15 420.0 210.10 213.80
GOOG 151218C00430000 C 12/18/15 430.0 200.40 203.80
GOOG 151218C00440000 C 12/18/15 440.0 190.60 194.10
GOOG 151218C00450000 C 12/18/15 450.0 180.60 184.30
GOOG 151218C00460000 C 12/18/15 460.0 171.10 174.60
GOOG 151218C00470000 C 12/18/15 470.0 161.30 164.70
GOOG 151218C00480000 C 12/18/15 480.0 151.70 155.10
GOOG 151218C00490000 C 12/18/15 490.0 142.70 145.70
GOOG 151218C00500000 C 12/18/15 500.0 133.40 136.30
GOOG 151218C00505000 C 12/18/15 505.0 128.30 131.70
GOOG 151218C00510000 C 12/18/15 510.0 123.70 127.10
GOOG 151218C00515000 C 12/18/15 515.0 119.60 122.20
GOOG 151218C00520000 C 12/18/15 520.0 115.30 117.60
GOOG 151218C00525000 C 12/18/15 525.0 111.20 113.00
GOOG 151218C00530000 C 12/18/15 530.0 106.80 108.60
GOOG 151218C00535000 C 12/18/15 535.0 102.50 104.20
GOOG 151218C00540000 C 12/18/15 540.0 98.20 99.90
GOOG 151218C00545000 C 12/18/15 545.0 94.00 95.70
GOOG 151218C00550000 C 12/18/15 550.0 89.60 91.50
GOOG 151218C00555000 C 12/18/15 555.0 85.60 87.40
GOOG 151218C00560000 C 12/18/15 560.0 81.30 83.40
GOOG 151218C00565000 C 12/18/15 565.0 77.70 79.50
GOOG 151218C00570000 C 12/18/15 570.0 73.40 75.60
GOOG 151218C00575000 C 12/18/15 575.0 70.10 71.80
GOOG 151218C00580000 C 12/18/15 580.0 66.60 68.20
GOOG 151218C00585000 C 12/18/15 585.0 62.80 64.60
GOOG 151218C00590000 C 12/18/15 590.0 59.40 61.10
GOOG 151218C00595000 C 12/18/15 595.0 56.20 57.70
GOOG 151218C00600000 C 12/18/15 600.0 52.90 54.10
GOOG 151218C00605000 C 12/18/15 605.0 49.80 51.30
GOOG 151218C00610000 C 12/18/15 610.0 46.80 48.30
GOOG 151218C00615000 C 12/18/15 615.0 43.80 45.30
GOOG 151218C00620000 C 12/18/15 620.0 41.20 42.30
GOOG 151218C00625000 C 12/18/15 625.0 38.50 39.80
GOOG 151218C00630000 C 12/18/15 630.0 35.60 37.10
GOOG 151218C00635000 C 12/18/15 635.0 33.40 34.60
GOOG 151218C00640000 C 12/18/15 640.0 31.10 32.30
GOOG 151218C00645000 C 12/18/15 645.0 28.70 30.00
GOOG 151218C00650000 C 12/18/15 650.0 26.80 27.90
GOOG 151218C00655000 C 12/18/15 655.0 24.80 25.80
GOOG 151218C00660000 C 12/18/15 660.0 22.90 23.90
GOOG 151218C00665000 C 12/18/15 665.0 21.20 22.20
GOOG 151218C00670000 C 12/18/15 670.0 19.50 20.60
GOOG 151218C00675000 C 12/18/15 675.0 18.00 19.00
GOOG 151218C00680000 C 12/18/15 680.0 16.50 17.50
GOOG 151218C00685000 C 12/18/15 685.0 15.20 16.20
GOOG 151218C00690000 C 12/18/15 690.0 13.90 14.90
GOOG 151218C00695000 C 12/18/15 695.0 12.80 13.70
GOOG 151218C00700000 C 12/18/15 700.0 11.70 12.70
GOOG 151218C00705000 C 12/18/15 705.0 10.70 11.70
GOOG 151218C00710000 C 12/18/15 710.0 9.70 10.70
GOOG 151218C00715000 C 12/18/15 715.0 8.90 9.80
GOOG 151218C00720000 C 12/18/15 720.0 8.10 9.00
GOOG 151218C00725000 C 12/18/15 725.0 7.40 8.30
GOOG 151218C00730000 C 12/18/15 730.0 6.70 7.60
GOOG 151218C00735000 C 12/18/15 735.0 6.10 6.90
GOOG 151218C00740000 C 12/18/15 740.0 5.50 6.40
GOOG 151218C00745000 C 12/18/15 745.0 5.00 5.90
GOOG 151218C00750000 C 12/18/15 750.0 4.60 5.40
GOOG 151218C00755000 C 12/18/15 755.0 4.10 5.00
GOOG 151218C00760000 C 12/18/15 760.0 3.70 4.60
GOOG 151218C00765000 C 12/18/15 765.0 3.40 4.20
GOOG 151218C00770000 C 12/18/15 770.0 3.10 3.90
GOOG 151218C00775000 C 12/18/15 775.0 2.80 3.60
GOOG 151218C00780000 C 12/18/15 780.0 2.55 3.30
GOOG 151218C00785000 C 12/18/15 785.0 2.35 3.10
GOOG 151218C00790000 C 12/18/15 790.0 2.10 2.90
GOOG 151218C00795000 C 12/18/15 795.0 1.90 2.70
GOOG 151218C00800000 C 12/18/15 800.0 1.80 2.55
GOOG 151218C00820000 C 12/18/15 820.0 1.25 1.85
GOOG 151218C00840000 C 12/18/15 840.0 0.80 1.45
GOOG 151218P00300000 P 12/18/15 300.0 0.05 0.35
GOOG 151218P00320000 P 12/18/15 320.0 0.00 0.40
GOOG 151218P00330000 P 12/18/15 330.0 0.00 0.40
GOOG 151218P00340000 P 12/18/15 340.0 0.00 0.40
GOOG 151218P00350000 P 12/18/15 350.0 0.00 0.45
GOOG 151218P00360000 P 12/18/15 360.0 0.00 0.50
GOOG 151218P00370000 P 12/18/15 370.0 0.00 0.55
GOOG 151218P00380000 P 12/18/15 380.0 0.00 0.55
GOOG 151218P00390000 P 12/18/15 390.0 0.00 0.55
GOOG 151218P00400000 P 12/18/15 400.0 0.00 0.60
GOOG 151218P00410000 P 12/18/15 410.0 0.10 0.70
GOOG 151218P00420000 P 12/18/15 420.0 0.20 0.75
GOOG 151218P00430000 P 12/18/15 430.0 0.30 0.85
GOOG 151218P00440000 P 12/18/15 440.0 0.50 1.05
GOOG 151218P00450000 P 12/18/15 450.0 0.65 1.25
GOOG 151218P00460000 P 12/18/15 460.0 0.90 1.50
GOOG 151218P00470000 P 12/18/15 470.0 1.50 1.85
GOOG 151218P00480000 P 12/18/15 480.0 1.90 2.30
GOOG 151218P00490000 P 12/18/15 490.0 2.20 2.85
GOOG 151218P00500000 P 12/18/15 500.0 2.80 3.50
GOOG 151218P00505000 P 12/18/15 505.0 3.20 3.90
GOOG 151218P00510000 P 12/18/15 510.0 3.70 4.30
GOOG 151218P00515000 P 12/18/15 515.0 4.00 4.80
GOOG 151218P00520000 P 12/18/15 520.0 4.50 5.20
GOOG 151218P00525000 P 12/18/15 525.0 5.00 5.80
GOOG 151218P00530000 P 12/18/15 530.0 5.50 6.40
GOOG 151218P00535000 P 12/18/15 535.0 6.20 7.00
GOOG 151218P00540000 P 12/18/15 540.0 6.90 7.70
GOOG 151218P00545000 P 12/18/15 545.0 7.60 8.40
GOOG 151218P00550000 P 12/18/15 550.0 8.40 9.30
GOOG 151218P00555000 P 12/18/15 555.0 9.30 10.10
GOOG 151218P00560000 P 12/18/15 560.0 10.30 11.10
GOOG 151218P00565000 P 12/18/15 565.0 11.30 12.20
GOOG 151218P00570000 P 12/18/15 570.0 12.50 13.20
GOOG 151218P00575000 P 12/18/15 575.0 13.70 14.50
GOOG 151218P00580000 P 12/18/15 580.0 15.00 15.80
GOOG 151218P00585000 P 12/18/15 585.0 16.40 17.20
GOOG 151218P00590000 P 12/18/15 590.0 17.90 19.00
GOOG 151218P00595000 P 12/18/15 595.0 19.60 20.50
GOOG 151218P00600000 P 12/18/15 600.0 21.30 22.10
GOOG 151218P00605000 P 12/18/15 605.0 23.10 24.20
GOOG 151218P00610000 P 12/18/15 610.0 25.10 26.20
GOOG 151218P00615000 P 12/18/15 615.0 27.10 28.00
GOOG 151218P00620000 P 12/18/15 620.0 29.30 30.20
GOOG 151218P00625000 P 12/18/15 625.0 31.60 32.90
GOOG 151218P00630000 P 12/18/15 630.0 33.90 35.30
GOOG 151218P00635000 P 12/18/15 635.0 36.50 37.50
GOOG 151218P00640000 P 12/18/15 640.0 39.10 40.50
GOOG 151218P00645000 P 12/18/15 645.0 41.90 43.10
GOOG 151218P00650000 P 12/18/15 650.0 44.80 46.00
GOOG 151218P00655000 P 12/18/15 655.0 47.70 49.20
GOOG 151218P00660000 P 12/18/15 660.0 50.80 52.40
GOOG 151218P00665000 P 12/18/15 665.0 54.00 55.60
GOOG 151218P00670000 P 12/18/15 670.0 57.30 59.00
GOOG 151218P00675000 P 12/18/15 675.0 60.70 62.20
GOOG 151218P00680000 P 12/18/15 680.0 64.20 66.10
GOOG 151218P00685000 P 12/18/15 685.0 67.90 69.60
GOOG 151218P00690000 P 12/18/15 690.0 71.60 73.50
GOOG 151218P00695000 P 12/18/15 695.0 75.50 77.20
GOOG 151218P00700000 P 12/18/15 700.0 79.40 81.20
GOOG 151218P00705000 P 12/18/15 705.0 82.90 85.30
GOOG 151218P00710000 P 12/18/15 710.0 87.00 89.40
GOOG 151218P00715000 P 12/18/15 715.0 91.20 93.50
GOOG 151218P00720000 P 12/18/15 720.0 95.40 97.70
GOOG 151218P00725000 P 12/18/15 725.0 99.70 102.00
GOOG 151218P00730000 P 12/18/15 730.0 104.00 106.50
GOOG 151218P00735000 P 12/18/15 735.0 108.50 110.80
GOOG 151218P00740000 P 12/18/15 740.0 112.90 115.20
GOOG 151218P00745000 P 12/18/15 745.0 117.40 119.70
GOOG 151218P00750000 P 12/18/15 750.0 122.00 124.40
GOOG 151218P00755000 P 12/18/15 755.0 126.60 129.00
GOOG 151218P00760000 P 12/18/15 760.0 131.00 133.80
GOOG 151218P00765000 P 12/18/15 765.0 135.70 138.90
GOOG 151218P00770000 P 12/18/15 770.0 140.10 143.60
GOOG 151218P00775000 P 12/18/15 775.0 144.80 148.20
GOOG 151218P00780000 P 12/18/15 780.0 149.70 153.10
GOOG 151218P00785000 P 12/18/15 785.0 154.50 158.20
GOOG 151218P00790000 P 12/18/15 790.0 159.30 162.30
GOOG 151218P00795000 P 12/18/15 795.0 164.20 167.20
GOOG 151218P00800000 P 12/18/15 800.0 169.00 172.70
GOOG 151218P00820000 P 12/18/15 820.0 188.60 192.30
GOOG 151218P00840000 P 12/18/15 840.0 208.40 212.10
GOOG 160115C00300000 C 01/15/16 300.0 329.40 333.10
GOOG 160115C00320000 C 01/15/16 320.0 309.70 313.20
GOOG 160115C00330000 C 01/15/16 330.0 299.70 303.40
GOOG 160115C00340000 C 01/15/16 340.0 289.70 293.30
GOOG 160115C00350000 C 01/15/16 350.0 280.00 283.70
GOOG 160115C00360000 C 01/15/16 360.0 269.80 273.50
GOOG 160115C00370000 C 01/15/16 370.0 260.20 263.90
GOOG 160115C00380000 C 01/15/16 380.0 250.30 253.80
GOOG 160115C00390000 C 01/15/16 390.0 240.40 243.90
GOOG 160115C00400000 C 01/15/16 400.0 230.70 234.10
GOOG 160115C00410000 C 01/15/16 410.0 220.60 224.10
GOOG 160115C00420000 C 01/15/16 420.0 211.00 214.30
GOOG 160115C00430000 C 01/15/16 430.0 201.20 204.50
GOOG 160115C00440000 C 01/15/16 440.0 191.00 194.60
GOOG 160115C00450000 C 01/15/16 450.0 181.60 184.90
GOOG 160115C00460000 C 01/15/16 460.0 171.90 175.60
GOOG 160115C00470000 C 01/15/16 470.0 162.60 165.70
GOOG 160115C00480000 C 01/15/16 480.0 153.40 156.20
GOOG 160115C00490000 C 01/15/16 490.0 144.00 146.90
GOOG 160115C00500000 C 01/15/16 500.0 134.30 138.00
GOOG 160115C00505000 C 01/15/16 505.0 130.30 132.70
GOOG 160115C00510000 C 01/15/16 510.0 126.20 128.30
GOOG 160115C00515000 C 01/15/16 515.0 121.70 124.10
GOOG 160115C00520000 C 01/15/16 520.0 117.40 119.20
GOOG 160115C00525000 C 01/15/16 525.0 113.10 114.90
GOOG 160115C00530000 C 01/15/16 530.0 108.60 110.50
GOOG 160115C00535000 C 01/15/16 535.0 104.20 106.30
GOOG 160115C00540000 C 01/15/16 540.0 100.30 102.10
GOOG 160115C00545000 C 01/15/16 545.0 96.10 98.00
GOOG 160115C00550000 C 01/15/16 550.0 92.00 93.90
GOOG 160115C00555000 C 01/15/16 555.0 87.80 89.90
GOOG 160115C00560000 C 01/15/16 560.0 83.80 86.00
GOOG 160115C00565000 C 01/15/16 565.0 80.30 82.10
GOOG 160115C00570000 C 01/15/16 570.0 76.20 78.40
GOOG 160115C00575000 C 01/15/16 575.0 73.00 74.70
GOOG 160115C00580000 C 01/15/16 580.0 69.30 71.10
GOOG 160115C00585000 C 01/15/16 585.0 65.80 67.60
GOOG 160115C00590000 C 01/15/16 590.0 62.40 64.00
GOOG 160115C00595000 C 01/15/16 595.0 59.10 60.60
GOOG 160115C00600000 C 01/15/16 600.0 55.90 57.40
GOOG 160115C00605000 C 01/15/16 605.0 52.90 54.30
GOOG 160115C00610000 C 01/15/16 610.0 50.00 51.20
GOOG 160115C00615000 C 01/15/16 615.0 47.10 48.30
GOOG 160115C00620000 C 01/15/16 620.0 44.30 45.40
GOOG 160115C00625000 C 01/15/16 625.0 41.70 42.70
GOOG 160115C00630000 C 01/15/16 630.0 39.10 40.10
GOOG 160115C00635000 C 01/15/16 635.0 36.60 37.40
GOOG 160115C00640000 C 01/15/16 640.0 34.30 35.10
GOOG 160115C00645000 C 01/15/16 645.0 32.10 32.90
GOOG 160115C00650000 C 01/15/16 650.0 30.00 30.80
GOOG 160115C00655000 C 01/15/16 655.0 27.90 28.70
GOOG 160115C00660000 C 01/15/16 660.0 26.00 26.80
GOOG 160115C00665000 C 01/15/16 665.0 24.20 25.00
GOOG 160115C00670000 C 01/15/16 670.0 22.40 23.30
GOOG 160115C00675000 C 01/15/16 675.0 20.80 21.70
GOOG 160115C00680000 C 01/15/16 680.0 19.20 20.20
GOOG 160115C00685000 C 01/15/16 685.0 17.80 18.70
GOOG 160115C00690000 C 01/15/16 690.0 16.50 17.30
GOOG 160115C00695000 C 01/15/16 695.0 15.20 16.10
GOOG 160115C00700000 C 01/15/16 700.0 14.10 14.70
GOOG 160115C00705000 C 01/15/16 705.0 13.00 13.80
GOOG 160115C00710000 C 01/15/16 710.0 12.00 12.90
GOOG 160115C00715000 C 01/15/16 715.0 10.90 11.80
GOOG 160115C00720000 C 01/15/16 720.0 10.10 11.00
GOOG 160115C00725000 C 01/15/16 725.0 9.30 10.10
GOOG 160115C00730000 C 01/15/16 730.0 8.50 9.40
GOOG 160115C00735000 C 01/15/16 735.0 7.90 8.60
GOOG 160115C00740000 C 01/15/16 740.0 7.20 8.00
GOOG 160115C00745000 C 01/15/16 745.0 6.60 7.40
GOOG 160115C00750000 C 01/15/16 750.0 6.10 6.80
GOOG 160115C00755000 C 01/15/16 755.0 5.60 6.30
GOOG 160115C00760000 C 01/15/16 760.0 5.10 5.80
GOOG 160115C00765000 C 01/15/16 765.0 4.70 5.50
GOOG 160115C00770000 C 01/15/16 770.0 4.30 5.00
GOOG 160115C00775000 C 01/15/16 775.0 3.90 4.60
GOOG 160115C00780000 C 01/15/16 780.0 3.60 4.30
GOOG 160115C00785000 C 01/15/16 785.0 3.30 4.00
GOOG 160115C00790000 C 01/15/16 790.0 3.20 3.70
GOOG 160115C00795000 C 01/15/16 795.0 2.80 3.50
GOOG 160115C00800000 C 01/15/16 800.0 2.55 3.30
GOOG 160115C00820000 C 01/15/16 820.0 1.80 2.55
GOOG 160115C00840000 C 01/15/16 840.0 1.25 2.10
GOOG 160115C00860000 C 01/15/16 860.0 0.90 1.70
GOOG 160115P00300000 P 01/15/16 300.0 0.00 0.45
GOOG 160115P00320000 P 01/15/16 320.0 0.05 0.50
GOOG 160115P00330000 P 01/15/16 330.0 0.00 0.60
GOOG 160115P00340000 P 01/15/16 340.0 0.00 0.60
GOOG 160115P00350000 P 01/15/16 350.0 0.05 0.60
GOOG 160115P00360000 P 01/15/16 360.0 0.05 0.65
GOOG 160115P00370000 P 01/15/16 370.0 0.05 0.65
GOOG 160115P00380000 P 01/15/16 380.0 0.05 0.70
GOOG 160115P00390000 P 01/15/16 390.0 0.10 0.75
GOOG 160115P00400000 P 01/15/16 400.0 0.35 0.85
GOOG 160115P00410000 P 01/15/16 410.0 0.65 0.95
GOOG 160115P00420000 P 01/15/16 420.0 0.50 1.10
GOOG 160115P00430000 P 01/15/16 430.0 0.85 1.30
GOOG 160115P00440000 P 01/15/16 440.0 1.05 1.50
GOOG 160115P00450000 P 01/15/16 450.0 1.15 1.80
GOOG 160115P00460000 P 01/15/16 460.0 1.50 2.20
GOOG 160115P00470000 P 01/15/16 470.0 2.00 2.65
GOOG 160115P00480000 P 01/15/16 480.0 2.50 3.20
GOOG 160115P00490000 P 01/15/16 490.0 3.10 3.90
GOOG 160115P00500000 P 01/15/16 500.0 3.80 4.70
GOOG 160115P00505000 P 01/15/16 505.0 4.30 5.10
GOOG 160115P00510000 P 01/15/16 510.0 4.80 5.60
GOOG 160115P00515000 P 01/15/16 515.0 5.20 6.10
GOOG 160115P00520000 P 01/15/16 520.0 5.80 6.70
GOOG 160115P00525000 P 01/15/16 525.0 6.40 7.30
GOOG 160115P00530000 P 01/15/16 530.0 7.30 8.00
GOOG 160115P00535000 P 01/15/16 535.0 7.80 8.70
GOOG 160115P00540000 P 01/15/16 540.0 8.70 9.50
GOOG 160115P00545000 P 01/15/16 545.0 9.50 10.40
GOOG 160115P00550000 P 01/15/16 550.0 10.40 11.30
GOOG 160115P00555000 P 01/15/16 555.0 11.40 12.30
GOOG 160115P00560000 P 01/15/16 560.0 12.40 13.30
GOOG 160115P00565000 P 01/15/16 565.0 13.60 14.40
GOOG 160115P00570000 P 01/15/16 570.0 14.80 15.60
GOOG 160115P00575000 P 01/15/16 575.0 16.10 16.90
GOOG 160115P00580000 P 01/15/16 580.0 17.50 18.30
GOOG 160115P00585000 P 01/15/16 585.0 19.00 20.00
GOOG 160115P00590000 P 01/15/16 590.0 20.50 21.50
GOOG 160115P00595000 P 01/15/16 595.0 22.10 23.20
GOOG 160115P00600000 P 01/15/16 600.0 23.90 25.10
GOOG 160115P00605000 P 01/15/16 605.0 25.90 26.90
GOOG 160115P00610000 P 01/15/16 610.0 27.80 29.00
GOOG 160115P00615000 P 01/15/16 615.0 29.90 31.10
GOOG 160115P00620000 P 01/15/16 620.0 32.10 33.20
GOOG 160115P00625000 P 01/15/16 625.0 34.30 35.60
GOOG 160115P00630000 P 01/15/16 630.0 36.70 38.00
GOOG 160115P00635000 P 01/15/16 635.0 39.20 40.70
GOOG 160115P00640000 P 01/15/16 640.0 41.80 43.30
GOOG 160115P00645000 P 01/15/16 645.0 44.60 46.10
GOOG 160115P00650000 P 01/15/16 650.0 47.40 49.00
GOOG 160115P00655000 P 01/15/16 655.0 50.30 51.90
GOOG 160115P00660000 P 01/15/16 660.0 53.30 55.00
GOOG 160115P00665000 P 01/15/16 665.0 56.50 58.30
GOOG 160115P00670000 P 01/15/16 670.0 59.80 61.60
GOOG 160115P00675000 P 01/15/16 675.0 63.10 65.10
GOOG 160115P00680000 P 01/15/16 680.0 66.60 68.50
GOOG 160115P00685000 P 01/15/16 685.0 70.20 72.30
GOOG 160115P00690000 P 01/15/16 690.0 73.80 75.90
GOOG 160115P00695000 P 01/15/16 695.0 77.50 79.70
GOOG 160115P00700000 P 01/15/16 700.0 81.40 83.30
GOOG 160115P00705000 P 01/15/16 705.0 85.30 87.50
GOOG 160115P00710000 P 01/15/16 710.0 89.20 91.50
GOOG 160115P00715000 P 01/15/16 715.0 93.20 95.40
GOOG 160115P00720000 P 01/15/16 720.0 97.30 99.70
GOOG 160115P00725000 P 01/15/16 725.0 101.50 103.90
GOOG 160115P00730000 P 01/15/16 730.0 105.80 108.10
GOOG 160115P00735000 P 01/15/16 735.0 110.10 112.40
GOOG 160115P00740000 P 01/15/16 740.0 114.50 116.90
GOOG 160115P00745000 P 01/15/16 745.0 118.90 121.00
GOOG 160115P00750000 P 01/15/16 750.0 123.30 125.60
GOOG 160115P00755000 P 01/15/16 755.0 127.90 130.00
GOOG 160115P00760000 P 01/15/16 760.0 132.40 134.50
GOOG 160115P00765000 P 01/15/16 765.0 137.00 139.20
GOOG 160115P00770000 P 01/15/16 770.0 141.30 144.20
GOOG 160115P00775000 P 01/15/16 775.0 146.00 149.30
GOOG 160115P00780000 P 01/15/16 780.0 150.70 153.30
GOOG 160115P00785000 P 01/15/16 785.0 155.30 157.90
GOOG 160115P00790000 P 01/15/16 790.0 160.10 162.60
GOOG 160115P00795000 P 01/15/16 795.0 165.00 167.40
GOOG 160115P00800000 P 01/15/16 800.0 169.60 172.30
GOOG 160115P00820000 P 01/15/16 820.0 189.00 192.70
GOOG 160115P00840000 P 01/15/16 840.0 208.60 212.30
GOOG 160115P00860000 P 01/15/16 860.0 228.40 232.10
GOOG 160318C00410000 C 03/18/16 410.0 221.70 225.50
GOOG 160318C00420000 C 03/18/16 420.0 212.10 215.80
GOOG 160318C00430000 C 03/18/16 430.0 202.40 206.20
GOOG 160318C00440000 C 03/18/16 440.0 192.80 196.70
GOOG 160318C00450000 C 03/18/16 450.0 183.40 187.30
GOOG 160318C00460000 C 03/18/16 460.0 174.20 177.90
GOOG 160318C00465000 C 03/18/16 465.0 169.30 173.00
GOOG 160318C00470000 C 03/18/16 470.0 164.90 168.30
GOOG 160318C00475000 C 03/18/16 475.0 160.40 163.70
GOOG 160318C00480000 C 03/18/16 480.0 155.70 159.10
GOOG 160318C00485000 C 03/18/16 485.0 151.60 154.60
GOOG 160318C00490000 C 03/18/16 490.0 146.70 150.10
GOOG 160318C00495000 C 03/18/16 495.0 142.20 145.80
GOOG 160318C00500000 C 03/18/16 500.0 138.80 141.40
GOOG 160318C00505000 C 03/18/16 505.0 134.40 137.10
GOOG 160318C00510000 C 03/18/16 510.0 130.00 132.80
GOOG 160318C00515000 C 03/18/16 515.0 125.80 128.50
GOOG 160318C00520000 C 03/18/16 520.0 121.50 124.30
GOOG 160318C00525000 C 03/18/16 525.0 117.20 120.10
GOOG 160318C00530000 C 03/18/16 530.0 113.20 116.00
GOOG 160318C00535000 C 03/18/16 535.0 109.10 111.90
GOOG 160318C00540000 C 03/18/16 540.0 105.10 107.90
GOOG 160318C00545000 C 03/18/16 545.0 101.00 104.00
GOOG 160318C00550000 C 03/18/16 550.0 97.10 100.10
GOOG 160318C00555000 C 03/18/16 555.0 93.40 96.30
GOOG 160318C00560000 C 03/18/16 560.0 89.60 92.60
GOOG 160318C00565000 C 03/18/16 565.0 86.00 88.90
GOOG 160318C00570000 C 03/18/16 570.0 82.40 85.30
GOOG 160318C00575000 C 03/18/16 575.0 78.80 81.80
GOOG 160318C00580000 C 03/18/16 580.0 75.50 78.30
GOOG 160318C00585000 C 03/18/16 585.0 72.20 74.30
GOOG 160318C00590000 C 03/18/16 590.0 69.20 71.00
GOOG 160318C00595000 C 03/18/16 595.0 66.10 67.70
GOOG 160318C00600000 C 03/18/16 600.0 63.00 64.60
GOOG 160318C00605000 C 03/18/16 605.0 59.90 61.60
GOOG 160318C00610000 C 03/18/16 610.0 57.10 58.70
GOOG 160318C00615000 C 03/18/16 615.0 54.30 55.80
GOOG 160318C00620000 C 03/18/16 620.0 51.60 53.10
GOOG 160318C00625000 C 03/18/16 625.0 48.90 50.40
GOOG 160318C00630000 C 03/18/16 630.0 46.40 47.80
GOOG 160318C00635000 C 03/18/16 635.0 43.60 45.30
GOOG 160318C00640000 C 03/18/16 640.0 41.60 42.90
GOOG 160318C00645000 C 03/18/16 645.0 39.30 40.60
GOOG 160318C00650000 C 03/18/16 650.0 37.10 38.40
GOOG 160318C00655000 C 03/18/16 655.0 35.00 36.20
GOOG 160318C00660000 C 03/18/16 660.0 32.90 34.30
GOOG 160318C00665000 C 03/18/16 665.0 30.90 32.30
GOOG 160318C00670000 C 03/18/16 670.0 28.90 30.40
GOOG 160318C00675000 C 03/18/16 675.0 27.60 28.70
GOOG 160318C00680000 C 03/18/16 680.0 26.00 27.10
GOOG 160318C00685000 C 03/18/16 685.0 24.30 25.30
GOOG 160318C00690000 C 03/18/16 690.0 22.90 23.80
GOOG 160318C00695000 C 03/18/16 695.0 21.40 22.30
GOOG 160318C00700000 C 03/18/16 700.0 20.00 21.10
GOOG 160318C00705000 C 03/18/16 705.0 18.80 19.80
GOOG 160318C00710000 C 03/18/16 710.0 17.60 18.50
GOOG 160318C00715000 C 03/18/16 715.0 16.40 17.40
GOOG 160318C00720000 C 03/18/16 720.0 15.30 16.30
GOOG 160318C00725000 C 03/18/16 725.0 14.30 15.20
GOOG 160318C00730000 C 03/18/16 730.0 13.40 14.30
GOOG 160318C00735000 C 03/18/16 735.0 12.50 13.30
GOOG 160318C00740000 C 03/18/16 740.0 11.60 12.50
GOOG 160318C00745000 C 03/18/16 745.0 10.90 11.70
GOOG 160318C00750000 C 03/18/16 750.0 10.10 10.90
GOOG 160318C00755000 C 03/18/16 755.0 9.40 10.20
GOOG 160318C00760000 C 03/18/16 760.0 8.70 9.60
GOOG 160318C00765000 C 03/18/16 765.0 8.20 8.90
GOOG 160318C00780000 C 03/18/16 780.0 6.60 7.30
GOOG 160318C00800000 C 03/18/16 800.0 5.00 5.60
GOOG 160318C00820000 C 03/18/16 820.0 3.70 4.40
GOOG 160318C00840000 C 03/18/16 840.0 2.80 3.60
GOOG 160318C00860000 C 03/18/16 860.0 2.05 2.75
GOOG 160318P00410000 P 03/18/16 410.0 1.20 1.80
GOOG 160318P00420000 P 03/18/16 420.0 1.50 2.10
GOOG 160318P00430000 P 03/18/16 430.0 1.85 2.45
GOOG 160318P00440000 P 03/18/16 440.0 2.25 2.85
GOOG 160318P00450000 P 03/18/16 450.0 2.75 3.40
GOOG 160318P00460000 P 03/18/16 460.0 3.30 4.00
GOOG 160318P00465000 P 03/18/16 465.0 3.60 4.30
GOOG 160318P00470000 P 03/18/16 470.0 4.00 4.70
GOOG 160318P00475000 P 03/18/16 475.0 4.40 5.10
GOOG 160318P00480000 P 03/18/16 480.0 4.80 5.50
GOOG 160318P00485000 P 03/18/16 485.0 5.30 6.00
GOOG 160318P00490000 P 03/18/16 490.0 5.80 6.50
GOOG 160318P00495000 P 03/18/16 495.0 6.30 7.00
GOOG 160318P00500000 P 03/18/16 500.0 6.90 7.60
GOOG 160318P00505000 P 03/18/16 505.0 7.50 8.20
GOOG 160318P00510000 P 03/18/16 510.0 8.10 8.90
GOOG 160318P00515000 P 03/18/16 515.0 8.70 9.60
GOOG 160318P00520000 P 03/18/16 520.0 9.50 10.40
GOOG 160318P00525000 P 03/18/16 525.0 10.30 11.20
GOOG 160318P00530000 P 03/18/16 530.0 11.10 12.00
GOOG 160318P00535000 P 03/18/16 535.0 12.10 12.90
GOOG 160318P00540000 P 03/18/16 540.0 13.00 13.90
GOOG 160318P00545000 P 03/18/16 545.0 14.00 14.90
GOOG 160318P00550000 P 03/18/16 550.0 15.10 16.10
GOOG 160318P00555000 P 03/18/16 555.0 16.40 17.20
GOOG 160318P00560000 P 03/18/16 560.0 17.60 18.40
GOOG 160318P00565000 P 03/18/16 565.0 18.90 20.00
GOOG 160318P00570000 P 03/18/16 570.0 20.30 21.30
GOOG 160318P00575000 P 03/18/16 575.0 21.80 22.70
GOOG 160318P00580000 P 03/18/16 580.0 23.30 24.30
GOOG 160318P00585000 P 03/18/16 585.0 25.00 25.90
GOOG 160318P00590000 P 03/18/16 590.0 26.70 27.60
GOOG 160318P00595000 P 03/18/16 595.0 28.40 29.40
GOOG 160318P00600000 P 03/18/16 600.0 30.30 31.50
GOOG 160318P00605000 P 03/18/16 605.0 32.20 33.40
GOOG 160318P00610000 P 03/18/16 610.0 34.30 35.50
GOOG 160318P00615000 P 03/18/16 615.0 36.40 37.60
GOOG 160318P00620000 P 03/18/16 620.0 38.60 40.00
GOOG 160318P00625000 P 03/18/16 625.0 41.00 42.20
GOOG 160318P00630000 P 03/18/16 630.0 43.30 44.80
GOOG 160318P00635000 P 03/18/16 635.0 45.90 47.20
GOOG 160318P00640000 P 03/18/16 640.0 48.50 49.90
GOOG 160318P00645000 P 03/18/16 645.0 51.20 52.60
GOOG 160318P00650000 P 03/18/16 650.0 54.10 55.30
GOOG 160318P00655000 P 03/18/16 655.0 56.90 58.50
GOOG 160318P00660000 P 03/18/16 660.0 59.90 61.40
GOOG 160318P00665000 P 03/18/16 665.0 62.90 64.40
GOOG 160318P00670000 P 03/18/16 670.0 66.00 67.60
GOOG 160318P00675000 P 03/18/16 675.0 69.20 70.80
GOOG 160318P00680000 P 03/18/16 680.0 72.50 74.20
GOOG 160318P00685000 P 03/18/16 685.0 76.00 77.70
GOOG 160318P00690000 P 03/18/16 690.0 79.40 81.10
GOOG 160318P00695000 P 03/18/16 695.0 83.00 84.80
GOOG 160318P00700000 P 03/18/16 700.0 86.60 88.50
GOOG 160318P00705000 P 03/18/16 705.0 90.30 92.20
GOOG 160318P00710000 P 03/18/16 710.0 94.10 96.00
GOOG 160318P00715000 P 03/18/16 715.0 97.90 99.90
GOOG 160318P00720000 P 03/18/16 720.0 101.90 103.80
GOOG 160318P00725000 P 03/18/16 725.0 105.70 107.90
GOOG 160318P00730000 P 03/18/16 730.0 109.40 112.10
GOOG 160318P00735000 P 03/18/16 735.0 113.40 116.20
GOOG 160318P00740000 P 03/18/16 740.0 117.60 120.30
GOOG 160318P00745000 P 03/18/16 745.0 121.80 124.60
GOOG 160318P00750000 P 03/18/16 750.0 126.10 128.80
GOOG 160318P00755000 P 03/18/16 755.0 130.40 133.20
GOOG 160318P00760000 P 03/18/16 760.0 134.80 137.50
GOOG 160318P00765000 P 03/18/16 765.0 139.20 142.00
GOOG 160318P00780000 P 03/18/16 780.0 152.70 155.40
GOOG 160318P00800000 P 03/18/16 800.0 171.00 174.30
GOOG 160318P00820000 P 03/18/16 820.0 190.00 193.10
GOOG 160318P00840000 P 03/18/16 840.0 209.30 212.10
GOOG 160318P00860000 P 03/18/16 860.0 228.60 232.70
GOOG 170120C00290000 C 01/20/17 290.0 340.50 345.40
GOOG 170120C00300000 C 01/20/17 300.0 331.00 335.80
GOOG 170120C00310000 C 01/20/17 310.0 321.50 326.40
GOOG 170120C00320000 C 01/20/17 320.0 312.10 317.00
GOOG 170120C00330000 C 01/20/17 330.0 302.50 307.50
GOOG 170120C00340000 C 01/20/17 340.0 293.10 298.00
GOOG 170120C00350000 C 01/20/17 350.0 283.50 288.30
GOOG 170120C00360000 C 01/20/17 360.0 274.30 279.00
GOOG 170120C00370000 C 01/20/17 370.0 265.10 270.00
GOOG 170120C00380000 C 01/20/17 380.0 255.80 260.50
GOOG 170120C00390000 C 01/20/17 390.0 246.60 251.50
GOOG 170120C00400000 C 01/20/17 400.0 237.60 242.50
GOOG 170120C00410000 C 01/20/17 410.0 228.50 233.50
GOOG 170120C00420000 C 01/20/17 420.0 219.50 224.50
GOOG 170120C00430000 C 01/20/17 430.0 211.00 215.80
GOOG 170120C00440000 C 01/20/17 440.0 202.50 207.40
GOOG 170120C00450000 C 01/20/17 450.0 195.20 199.10
GOOG 170120C00460000 C 01/20/17 460.0 186.50 190.60
GOOG 170120C00470000 C 01/20/17 470.0 178.50 182.40
GOOG 170120C00480000 C 01/20/17 480.0 170.30 174.30
GOOG 170120C00490000 C 01/20/17 490.0 162.40 166.30
GOOG 170120C00500000 C 01/20/17 500.0 154.60 158.50
GOOG 170120C00505000 C 01/20/17 505.0 151.00 154.80
GOOG 170120C00510000 C 01/20/17 510.0 147.10 151.00
GOOG 170120C00515000 C 01/20/17 515.0 143.40 147.20
GOOG 170120C00520000 C 01/20/17 520.0 139.40 143.50
GOOG 170120C00525000 C 01/20/17 525.0 136.60 139.60
GOOG 170120C00530000 C 01/20/17 530.0 133.00 136.30
GOOG 170120C00535000 C 01/20/17 535.0 129.40 132.80
GOOG 170120C00540000 C 01/20/17 540.0 125.90 129.40
GOOG 170120C00545000 C 01/20/17 545.0 122.00 125.50
GOOG 170120C00550000 C 01/20/17 550.0 118.80 122.00
GOOG 170120C00555000 C 01/20/17 555.0 115.60 118.80
GOOG 170120C00560000 C 01/20/17 560.0 112.30 115.80
GOOG 170120C00565000 C 01/20/17 565.0 108.70 112.60
GOOG 170120C00570000 C 01/20/17 570.0 105.90 109.10
GOOG 170120C00575000 C 01/20/17 575.0 103.20 105.80
GOOG 170120C00580000 C 01/20/17 580.0 99.90 103.00
GOOG 170120C00585000 C 01/20/17 585.0 97.10 99.50
GOOG 170120C00590000 C 01/20/17 590.0 94.10 96.50
GOOG 170120C00595000 C 01/20/17 595.0 91.20 94.00
GOOG 170120C00600000 C 01/20/17 600.0 88.40 90.80
GOOG 170120C00605000 C 01/20/17 605.0 85.60 88.00
GOOG 170120C00610000 C 01/20/17 610.0 82.80 85.30
GOOG 170120C00615000 C 01/20/17 615.0 80.40 82.80
GOOG 170120C00620000 C 01/20/17 620.0 77.30 80.00
GOOG 170120C00625000 C 01/20/17 625.0 74.80 77.50
GOOG 170120C00630000 C 01/20/17 630.0 72.70 75.20
GOOG 170120C00635000 C 01/20/17 635.0 70.30 72.40
GOOG 170120C00640000 C 01/20/17 640.0 68.00 70.10
GOOG 170120C00645000 C 01/20/17 645.0 65.50 67.70
GOOG 170120C00650000 C 01/20/17 650.0 63.20 65.60
GOOG 170120C00655000 C 01/20/17 655.0 60.80 63.20
GOOG 170120C00660000 C 01/20/17 660.0 58.80 61.20
GOOG 170120C00665000 C 01/20/17 665.0 56.80 59.10
GOOG 170120C00670000 C 01/20/17 670.0 54.80 57.00
GOOG 170120C00675000 C 01/20/17 675.0 53.10 55.00
GOOG 170120C00680000 C 01/20/17 680.0 50.70 53.00
GOOG 170120C00685000 C 01/20/17 685.0 49.00 51.20
GOOG 170120C00690000 C 01/20/17 690.0 47.50 49.30
GOOG 170120C00695000 C 01/20/17 695.0 45.60 47.50
GOOG 170120C00700000 C 01/20/17 700.0 43.50 45.70
GOOG 170120C00705000 C 01/20/17 705.0 42.40 44.00
GOOG 170120C00710000 C 01/20/17 710.0 40.60 42.40
GOOG 170120C00715000 C 01/20/17 715.0 39.30 41.00
GOOG 170120C00720000 C 01/20/17 720.0 37.70 39.40
GOOG 170120C00725000 C 01/20/17 725.0 36.30 37.90
GOOG 170120C00730000 C 01/20/17 730.0 34.90 36.50
GOOG 170120C00735000 C 01/20/17 735.0 33.50 35.10
GOOG 170120C00740000 C 01/20/17 740.0 32.20 33.80
GOOG 170120C00745000 C 01/20/17 745.0 30.80 32.50
GOOG 170120C00750000 C 01/20/17 750.0 29.60 31.20
GOOG 170120C00755000 C 01/20/17 755.0 28.50 30.00
GOOG 170120C00760000 C 01/20/17 760.0 27.30 28.80
GOOG 170120C00765000 C 01/20/17 765.0 26.20 27.70
GOOG 170120C00770000 C 01/20/17 770.0 25.10 26.60
GOOG 170120C00775000 C 01/20/17 775.0 24.10 25.60
GOOG 170120C00780000 C 01/20/17 780.0 23.10 24.60
GOOG 170120C00785000 C 01/20/17 785.0 22.20 23.60
GOOG 170120C00790000 C 01/20/17 790.0 21.30 22.70
GOOG 170120C00795000 C 01/20/17 795.0 20.40 21.80
GOOG 170120C00800000 C 01/20/17 800.0 19.60 21.00
GOOG 170120C00820000 C 01/20/17 820.0 16.60 17.80
GOOG 170120C00840000 C 01/20/17 840.0 13.90 15.20
GOOG 170120C00860000 C 01/20/17 860.0 11.50 12.90
GOOG 170120C00880000 C 01/20/17 880.0 9.60 11.10
GOOG 170120C00900000 C 01/20/17 900.0 8.20 9.50
GOOG 170120C00920000 C 01/20/17 920.0 6.80 8.10
GOOG 170120C00940000 C 01/20/17 940.0 5.70 7.00
GOOG 170120C00960000 C 01/20/17 960.0 4.80 6.10
GOOG 170120C00980000 C 01/20/17 980.0 4.00 5.30
GOOG 170120C01000000 C 01/20/17 1,000.0 3.30 4.40
GOOG 170120P00290000 P 01/20/17 290.0 0.65 2.25
GOOG 170120P00300000 P 01/20/17 300.0 0.90 2.45
GOOG 170120P00310000 P 01/20/17 310.0 1.20 2.70
GOOG 170120P00320000 P 01/20/17 320.0 1.50 3.00
GOOG 170120P00330000 P 01/20/17 330.0 1.90 3.30
GOOG 170120P00340000 P 01/20/17 340.0 2.30 3.70
GOOG 170120P00350000 P 01/20/17 350.0 2.80 3.60
GOOG 170120P00360000 P 01/20/17 360.0 3.30 4.60
GOOG 170120P00370000 P 01/20/17 370.0 3.90 5.10
GOOG 170120P00380000 P 01/20/17 380.0 4.50 5.80
GOOG 170120P00390000 P 01/20/17 390.0 5.20 6.50
GOOG 170120P00400000 P 01/20/17 400.0 6.00 7.30
GOOG 170120P00410000 P 01/20/17 410.0 6.90 8.20
GOOG 170120P00420000 P 01/20/17 420.0 7.90 9.20
GOOG 170120P00430000 P 01/20/17 430.0 9.00 10.30
GOOG 170120P00440000 P 01/20/17 440.0 10.20 11.50
GOOG 170120P00450000 P 01/20/17 450.0 11.50 12.80
GOOG 170120P00460000 P 01/20/17 460.0 13.00 14.30
GOOG 170120P00470000 P 01/20/17 470.0 14.50 15.90
GOOG 170120P00480000 P 01/20/17 480.0 16.30 17.60
GOOG 170120P00490000 P 01/20/17 490.0 18.10 19.60
GOOG 170120P00500000 P 01/20/17 500.0 20.20 21.60
GOOG 170120P00505000 P 01/20/17 505.0 21.30 22.70
GOOG 170120P00510000 P 01/20/17 510.0 22.40 23.90
GOOG 170120P00515000 P 01/20/17 515.0 23.60 25.10
GOOG 170120P00520000 P 01/20/17 520.0 24.90 26.30
GOOG 170120P00525000 P 01/20/17 525.0 26.30 27.60
GOOG 170120P00530000 P 01/20/17 530.0 27.70 28.90
GOOG 170120P00535000 P 01/20/17 535.0 29.10 30.30
GOOG 170120P00540000 P 01/20/17 540.0 30.40 31.70
GOOG 170120P00545000 P 01/20/17 545.0 32.00 33.30
GOOG 170120P00550000 P 01/20/17 550.0 33.60 34.80
GOOG 170120P00555000 P 01/20/17 555.0 35.10 36.40
GOOG 170120P00560000 P 01/20/17 560.0 36.80 38.40
GOOG 170120P00565000 P 01/20/17 565.0 38.50 40.20
GOOG 170120P00570000 P 01/20/17 570.0 40.20 42.00
GOOG 170120P00575000 P 01/20/17 575.0 42.00 43.80
GOOG 170120P00580000 P 01/20/17 580.0 43.90 45.70
GOOG 170120P00585000 P 01/20/17 585.0 45.80 47.70
GOOG 170120P00590000 P 01/20/17 590.0 47.80 49.50
GOOG 170120P00595000 P 01/20/17 595.0 49.80 51.60
GOOG 170120P00600000 P 01/20/17 600.0 51.90 53.70
GOOG 170120P00605000 P 01/20/17 605.0 54.00 56.00
GOOG 170120P00610000 P 01/20/17 610.0 56.30 58.30
GOOG 170120P00615000 P 01/20/17 615.0 58.60 60.40
GOOG 170120P00620000 P 01/20/17 620.0 60.90 63.00
GOOG 170120P00625000 P 01/20/17 625.0 63.30 65.20
GOOG 170120P00630000 P 01/20/17 630.0 65.70 67.90
GOOG 170120P00635000 P 01/20/17 635.0 68.30 70.50
GOOG 170120P00640000 P 01/20/17 640.0 70.80 73.00
GOOG 170120P00645000 P 01/20/17 645.0 73.40 75.60
GOOG 170120P00650000 P 01/20/17 650.0 76.00 78.40
GOOG 170120P00655000 P 01/20/17 655.0 78.80 81.10
GOOG 170120P00660000 P 01/20/17 660.0 81.80 84.00
GOOG 170120P00665000 P 01/20/17 665.0 84.50 86.80
GOOG 170120P00670000 P 01/20/17 670.0 87.60 89.80
GOOG 170120P00675000 P 01/20/17 675.0 90.60 92.80
GOOG 170120P00680000 P 01/20/17 680.0 93.60 96.00
GOOG 170120P00685000 P 01/20/17 685.0 96.60 99.10
GOOG 170120P00690000 P 01/20/17 690.0 99.90 102.30
GOOG 170120P00695000 P 01/20/17 695.0 103.00 105.60
GOOG 170120P00700000 P 01/20/17 700.0 106.10 109.00
GOOG 170120P00705000 P 01/20/17 705.0 109.60 112.20
GOOG 170120P00710000 P 01/20/17 710.0 112.70 115.60
GOOG 170120P00715000 P 01/20/17 715.0 116.40 119.10
GOOG 170120P00720000 P 01/20/17 720.0 119.50 122.70
GOOG 170120P00725000 P 01/20/17 725.0 123.20 126.10
GOOG 170120P00730000 P 01/20/17 730.0 126.70 129.70
GOOG 170120P00735000 P 01/20/17 735.0 130.50 133.40
GOOG 170120P00740000 P 01/20/17 740.0 134.20 137.00
GOOG 170120P00745000 P 01/20/17 745.0 137.60 140.80
GOOG 170120P00750000 P 01/20/17 750.0 141.60 144.70
GOOG 170120P00755000 P 01/20/17 755.0 145.40 148.60
GOOG 170120P00760000 P 01/20/17 760.0 149.20 152.30
GOOG 170120P00765000 P 01/20/17 765.0 153.20 156.50
GOOG 170120P00770000 P 01/20/17 770.0 157.10 160.30
GOOG 170120P00775000 P 01/20/17 775.0 161.00 164.60
GOOG 170120P00780000 P 01/20/17 780.0 165.00 168.50
GOOG 170120P00785000 P 01/20/17 785.0 169.10 172.50
GOOG 170120P00790000 P 01/20/17 790.0 173.10 177.00
GOOG 170120P00795000 P 01/20/17 795.0 177.20 180.80
GOOG 170120P00800000 P 01/20/17 800.0 181.20 184.90
GOOG 170120P00820000 P 01/20/17 820.0 198.50 202.50
GOOG 170120P00840000 P 01/20/17 840.0 215.90 219.60
GOOG 170120P00860000 P 01/20/17 860.0 234.00 237.90
GOOG 170120P00880000 P 01/20/17 880.0 252.20 255.80
GOOG 170120P00900000 P 01/20/17 900.0 271.50 276.00
GOOG 170120P00920000 P 01/20/17 920.0 290.50 295.30
GOOG 170120P00940000 P 01/20/17 940.0 309.50 314.20
GOOG 170120P00960000 P 01/20/17 960.0 328.60 333.50
GOOG 170120P00980000 P 01/20/17 980.0 348.10 353.00
GOOG 170120P01000000 P 01/20/17 1,000.0 368.00 372.70

OPRA data is delayed 15 minutes.