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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-12)Premium Content

Alphabet Inc (GOOG)
As of May 5 2016 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 160506C00450000 C 05/06/16 450.0 247.80 251.00
GOOG 160506C00460000 C 05/06/16 460.0 237.90 241.00
GOOG 160506C00470000 C 05/06/16 470.0 227.90 231.00
GOOG 160506C00480000 C 05/06/16 480.0 217.80 221.10
GOOG 160506C00490000 C 05/06/16 490.0 207.90 211.10
GOOG 160506C00500000 C 05/06/16 500.0 197.80 201.10
GOOG 160506C00510000 C 05/06/16 510.0 187.90 191.10
GOOG 160506C00520000 C 05/06/16 520.0 177.90 181.10
GOOG 160506C00530000 C 05/06/16 530.0 167.90 171.10
GOOG 160506C00540000 C 05/06/16 540.0 157.60 161.20
GOOG 160506C00550000 C 05/06/16 550.0 147.90 151.10
GOOG 160506C00560000 C 05/06/16 560.0 137.30 141.10
GOOG 160506C00570000 C 05/06/16 570.0 127.30 130.90
GOOG 160506C00580000 C 05/06/16 580.0 117.60 121.20
GOOG 160506C00590000 C 05/06/16 590.0 107.30 111.10
GOOG 160506C00592500 C 05/06/16 592.5 104.80 108.60
GOOG 160506C00595000 C 05/06/16 595.0 102.60 106.20
GOOG 160506C00597500 C 05/06/16 597.5 99.90 103.40
GOOG 160506C00600000 C 05/06/16 600.0 97.30 100.80
GOOG 160506C00602500 C 05/06/16 602.5 94.90 98.40
GOOG 160506C00605000 C 05/06/16 605.0 92.60 95.80
GOOG 160506C00607500 C 05/06/16 607.5 90.10 93.90
GOOG 160506C00610000 C 05/06/16 610.0 87.60 91.40
GOOG 160506C00612500 C 05/06/16 612.5 85.10 88.90
GOOG 160506C00615000 C 05/06/16 615.0 82.60 86.40
GOOG 160506C00617500 C 05/06/16 617.5 80.10 83.90
GOOG 160506C00620000 C 05/06/16 620.0 77.90 80.90
GOOG 160506C00622500 C 05/06/16 622.5 75.20 78.80
GOOG 160506C00625000 C 05/06/16 625.0 73.00 75.90
GOOG 160506C00627500 C 05/06/16 627.5 70.30 73.70
GOOG 160506C00630000 C 05/06/16 630.0 67.60 70.90
GOOG 160506C00632500 C 05/06/16 632.5 65.10 68.40
GOOG 160506C00635000 C 05/06/16 635.0 62.30 65.90
GOOG 160506C00637500 C 05/06/16 637.5 59.90 63.40
GOOG 160506C00640000 C 05/06/16 640.0 57.60 60.90
GOOG 160506C00642500 C 05/06/16 642.5 55.10 58.40
GOOG 160506C00645000 C 05/06/16 645.0 53.00 55.90
GOOG 160506C00647500 C 05/06/16 647.5 50.30 53.90
GOOG 160506C00650000 C 05/06/16 650.0 47.80 50.40
GOOG 160506C00652500 C 05/06/16 652.5 45.00 48.40
GOOG 160506C00655000 C 05/06/16 655.0 42.80 46.20
GOOG 160506C00657500 C 05/06/16 657.5 40.40 43.30
GOOG 160506C00660000 C 05/06/16 660.0 37.60 41.10
GOOG 160506C00662500 C 05/06/16 662.5 35.20 38.60
GOOG 160506C00665000 C 05/06/16 665.0 32.80 35.90
GOOG 160506C00667500 C 05/06/16 667.5 30.50 33.40
GOOG 160506C00670000 C 05/06/16 670.0 28.00 30.40
GOOG 160506C00672500 C 05/06/16 672.5 25.40 28.30
GOOG 160506C00675000 C 05/06/16 675.0 22.80 25.70
GOOG 160506C00677500 C 05/06/16 677.5 20.30 23.30
GOOG 160506C00680000 C 05/06/16 680.0 18.00 20.70
GOOG 160506C00682500 C 05/06/16 682.5 15.50 18.10
GOOG 160506C00685000 C 05/06/16 685.0 13.30 15.90
GOOG 160506C00687500 C 05/06/16 687.5 11.60 13.30
GOOG 160506C00690000 C 05/06/16 690.0 9.50 11.10
GOOG 160506C00692500 C 05/06/16 692.5 7.70 8.90
GOOG 160506C00695000 C 05/06/16 695.0 6.00 6.80
GOOG 160506C00697500 C 05/06/16 697.5 4.40 5.10
GOOG 160506C00700000 C 05/06/16 700.0 3.40 3.70
GOOG 160506C00702500 C 05/06/16 702.5 2.10 2.60
GOOG 160506C00705000 C 05/06/16 705.0 1.30 1.55
GOOG 160506C00707500 C 05/06/16 707.5 0.55 0.90
GOOG 160506C00710000 C 05/06/16 710.0 0.25 0.50
GOOG 160506C00712500 C 05/06/16 712.5 0.10 0.35
GOOG 160506C00715000 C 05/06/16 715.0 0.10 0.15
GOOG 160506C00717500 C 05/06/16 717.5 0.05 0.15
GOOG 160506C00720000 C 05/06/16 720.0 0.00 0.10
GOOG 160506C00722500 C 05/06/16 722.5 0.00 0.10
GOOG 160506C00725000 C 05/06/16 725.0 0.00 0.15
GOOG 160506C00727500 C 05/06/16 727.5 0.00 0.30
GOOG 160506C00730000 C 05/06/16 730.0 0.00 0.05
GOOG 160506C00732500 C 05/06/16 732.5 0.00 0.20
GOOG 160506C00735000 C 05/06/16 735.0 0.00 0.20
GOOG 160506C00737500 C 05/06/16 737.5 0.00 0.25
GOOG 160506C00740000 C 05/06/16 740.0 0.00 0.05
GOOG 160506C00742500 C 05/06/16 742.5 0.00 0.10
GOOG 160506C00745000 C 05/06/16 745.0 0.00 0.25
GOOG 160506C00747500 C 05/06/16 747.5 0.00 0.25
GOOG 160506C00750000 C 05/06/16 750.0 0.00 0.25
GOOG 160506C00752500 C 05/06/16 752.5 0.00 0.25
GOOG 160506C00755000 C 05/06/16 755.0 0.00 0.25
GOOG 160506C00757500 C 05/06/16 757.5 0.00 0.05
GOOG 160506C00760000 C 05/06/16 760.0 0.00 0.20
GOOG 160506C00762500 C 05/06/16 762.5 0.00 0.25
GOOG 160506C00765000 C 05/06/16 765.0 0.00 0.25
GOOG 160506C00767500 C 05/06/16 767.5 0.00 0.25
GOOG 160506C00770000 C 05/06/16 770.0 0.00 0.25
GOOG 160506C00772500 C 05/06/16 772.5 0.00 0.10
GOOG 160506C00775000 C 05/06/16 775.0 0.00 0.25
GOOG 160506C00777500 C 05/06/16 777.5 0.00 0.25
GOOG 160506C00780000 C 05/06/16 780.0 0.00 0.15
GOOG 160506C00782500 C 05/06/16 782.5 0.00 0.25
GOOG 160506C00785000 C 05/06/16 785.0 0.00 0.25
GOOG 160506C00787500 C 05/06/16 787.5 0.00 0.25
GOOG 160506C00790000 C 05/06/16 790.0 0.00 0.25
GOOG 160506C00792500 C 05/06/16 792.5 0.00 0.25
GOOG 160506C00795000 C 05/06/16 795.0 0.00 0.25
GOOG 160506C00797500 C 05/06/16 797.5 0.00 0.25
GOOG 160506C00800000 C 05/06/16 800.0 0.00 0.05
GOOG 160506C00802500 C 05/06/16 802.5 0.00 0.25
GOOG 160506C00805000 C 05/06/16 805.0 0.00 0.25
GOOG 160506C00807500 C 05/06/16 807.5 0.00 0.25
GOOG 160506C00810000 C 05/06/16 810.0 0.00 0.10
GOOG 160506C00812500 C 05/06/16 812.5 0.00 0.25
GOOG 160506C00815000 C 05/06/16 815.0 0.00 0.25
GOOG 160506C00817500 C 05/06/16 817.5 0.00 0.25
GOOG 160506C00820000 C 05/06/16 820.0 0.00 0.25
GOOG 160506C00822500 C 05/06/16 822.5 0.00 0.25
GOOG 160506C00825000 C 05/06/16 825.0 0.00 0.25
GOOG 160506C00827500 C 05/06/16 827.5 0.00 0.25
GOOG 160506C00830000 C 05/06/16 830.0 0.00 0.05
GOOG 160506C00832500 C 05/06/16 832.5 0.00 0.25
GOOG 160506C00835000 C 05/06/16 835.0 0.00 0.25
GOOG 160506C00837500 C 05/06/16 837.5 0.00 0.25
GOOG 160506C00840000 C 05/06/16 840.0 0.00 0.25
GOOG 160506C00842500 C 05/06/16 842.5 0.00 0.25
GOOG 160506C00845000 C 05/06/16 845.0 0.00 0.25
GOOG 160506C00847500 C 05/06/16 847.5 0.00 0.25
GOOG 160506C00850000 C 05/06/16 850.0 0.00 0.25
GOOG 160506C00852500 C 05/06/16 852.5 0.00 0.25
GOOG 160506C00855000 C 05/06/16 855.0 0.00 0.25
GOOG 160506C00857500 C 05/06/16 857.5 0.00 0.25
GOOG 160506C00860000 C 05/06/16 860.0 0.00 1.80
GOOG 160506C00862500 C 05/06/16 862.5 0.00 0.25
GOOG 160506C00865000 C 05/06/16 865.0 0.00 0.25
GOOG 160506C00867500 C 05/06/16 867.5 0.00 0.25
GOOG 160506C00870000 C 05/06/16 870.0 0.00 0.45
GOOG 160506C00880000 C 05/06/16 880.0 0.00 0.25
GOOG 160506C00890000 C 05/06/16 890.0 0.00 1.80
GOOG 160506C00900000 C 05/06/16 900.0 0.00 0.25
GOOG 160506C00910000 C 05/06/16 910.0 0.00 1.80
GOOG 160506C00920000 C 05/06/16 920.0 0.00 1.80
GOOG 160506C00930000 C 05/06/16 930.0 0.00 1.80
GOOG 160506C00940000 C 05/06/16 940.0 0.00 0.65
GOOG 160506C00950000 C 05/06/16 950.0 0.00 1.80
GOOG 160506C00960000 C 05/06/16 960.0 0.00 1.80
GOOG 160506C00970000 C 05/06/16 970.0 0.00 0.50
GOOG 160506C00980000 C 05/06/16 980.0 0.00 0.70
GOOG 160506C00990000 C 05/06/16 990.0 0.00 1.80
GOOG 160506C01000000 C 05/06/16 1,000.0 0.00 0.65
GOOG 160506C01020000 C 05/06/16 1,020.0 0.00 0.25
GOOG 160506C01040000 C 05/06/16 1,040.0 0.00 0.25
GOOG 160506C01060000 C 05/06/16 1,060.0 0.00 0.25
GOOG 160506C01080000 C 05/06/16 1,080.0 0.00 0.25
GOOG 160506C01100000 C 05/06/16 1,100.0 0.00 0.25
GOOG 160506C01120000 C 05/06/16 1,120.0 0.00 0.25
GOOG 160506C01140000 C 05/06/16 1,140.0 0.00 0.25
GOOG 160506P00450000 P 05/06/16 450.0 0.00 1.80
GOOG 160506P00460000 P 05/06/16 460.0 0.00 0.70
GOOG 160506P00470000 P 05/06/16 470.0 0.00 1.80
GOOG 160506P00480000 P 05/06/16 480.0 0.00 0.55
GOOG 160506P00490000 P 05/06/16 490.0 0.00 0.60
GOOG 160506P00500000 P 05/06/16 500.0 0.00 0.55
GOOG 160506P00510000 P 05/06/16 510.0 0.00 0.60
GOOG 160506P00520000 P 05/06/16 520.0 0.00 0.70
GOOG 160506P00530000 P 05/06/16 530.0 0.00 1.80
GOOG 160506P00540000 P 05/06/16 540.0 0.00 0.70
GOOG 160506P00550000 P 05/06/16 550.0 0.00 0.60
GOOG 160506P00560000 P 05/06/16 560.0 0.00 0.65
GOOG 160506P00570000 P 05/06/16 570.0 0.00 0.60
GOOG 160506P00580000 P 05/06/16 580.0 0.00 0.25
GOOG 160506P00590000 P 05/06/16 590.0 0.00 1.80
GOOG 160506P00592500 P 05/06/16 592.5 0.00 0.25
GOOG 160506P00595000 P 05/06/16 595.0 0.00 0.25
GOOG 160506P00597500 P 05/06/16 597.5 0.00 0.25
GOOG 160506P00600000 P 05/06/16 600.0 0.00 0.45
GOOG 160506P00602500 P 05/06/16 602.5 0.00 0.25
GOOG 160506P00605000 P 05/06/16 605.0 0.00 0.25
GOOG 160506P00607500 P 05/06/16 607.5 0.00 0.25
GOOG 160506P00610000 P 05/06/16 610.0 0.00 0.05
GOOG 160506P00612500 P 05/06/16 612.5 0.00 0.25
GOOG 160506P00615000 P 05/06/16 615.0 0.00 0.25
GOOG 160506P00617500 P 05/06/16 617.5 0.00 0.25
GOOG 160506P00620000 P 05/06/16 620.0 0.00 0.25
GOOG 160506P00622500 P 05/06/16 622.5 0.00 0.25
GOOG 160506P00625000 P 05/06/16 625.0 0.00 0.25
GOOG 160506P00627500 P 05/06/16 627.5 0.00 0.10
GOOG 160506P00630000 P 05/06/16 630.0 0.00 0.25
GOOG 160506P00632500 P 05/06/16 632.5 0.00 0.25
GOOG 160506P00635000 P 05/06/16 635.0 0.00 0.25
GOOG 160506P00637500 P 05/06/16 637.5 0.00 0.25
GOOG 160506P00640000 P 05/06/16 640.0 0.00 0.25
GOOG 160506P00642500 P 05/06/16 642.5 0.00 1.80
GOOG 160506P00645000 P 05/06/16 645.0 0.00 0.95
GOOG 160506P00647500 P 05/06/16 647.5 0.00 1.80
GOOG 160506P00650000 P 05/06/16 650.0 0.00 0.45
GOOG 160506P00652500 P 05/06/16 652.5 0.00 0.10
GOOG 160506P00655000 P 05/06/16 655.0 0.00 0.25
GOOG 160506P00657500 P 05/06/16 657.5 0.00 0.25
GOOG 160506P00660000 P 05/06/16 660.0 0.00 0.20
GOOG 160506P00662500 P 05/06/16 662.5 0.00 1.80
GOOG 160506P00665000 P 05/06/16 665.0 0.00 0.25
GOOG 160506P00667500 P 05/06/16 667.5 0.00 0.25
GOOG 160506P00670000 P 05/06/16 670.0 0.00 0.15
GOOG 160506P00672500 P 05/06/16 672.5 0.00 0.25
GOOG 160506P00675000 P 05/06/16 675.0 0.05 0.10
GOOG 160506P00677500 P 05/06/16 677.5 0.05 0.20
GOOG 160506P00680000 P 05/06/16 680.0 0.10 0.25
GOOG 160506P00682500 P 05/06/16 682.5 0.15 0.40
GOOG 160506P00685000 P 05/06/16 685.0 0.30 0.50
GOOG 160506P00687500 P 05/06/16 687.5 0.50 0.80
GOOG 160506P00690000 P 05/06/16 690.0 0.80 1.20
GOOG 160506P00692500 P 05/06/16 692.5 1.25 1.55
GOOG 160506P00695000 P 05/06/16 695.0 1.80 2.40
GOOG 160506P00697500 P 05/06/16 697.5 2.60 3.10
GOOG 160506P00700000 P 05/06/16 700.0 3.70 4.20
GOOG 160506P00702500 P 05/06/16 702.5 4.90 6.10
GOOG 160506P00705000 P 05/06/16 705.0 6.40 7.50
GOOG 160506P00707500 P 05/06/16 707.5 8.20 9.70
GOOG 160506P00710000 P 05/06/16 710.0 10.20 12.20
GOOG 160506P00712500 P 05/06/16 712.5 12.30 14.80
GOOG 160506P00715000 P 05/06/16 715.0 14.70 17.20
GOOG 160506P00717500 P 05/06/16 717.5 17.20 19.70
GOOG 160506P00720000 P 05/06/16 720.0 19.60 22.10
GOOG 160506P00722500 P 05/06/16 722.5 21.60 24.70
GOOG 160506P00725000 P 05/06/16 725.0 24.70 27.20
GOOG 160506P00727500 P 05/06/16 727.5 26.40 29.90
GOOG 160506P00730000 P 05/06/16 730.0 29.60 32.30
GOOG 160506P00732500 P 05/06/16 732.5 31.60 34.70
GOOG 160506P00735000 P 05/06/16 735.0 34.60 37.10
GOOG 160506P00737500 P 05/06/16 737.5 37.50 39.60
GOOG 160506P00740000 P 05/06/16 740.0 39.10 41.90
GOOG 160506P00742500 P 05/06/16 742.5 41.60 44.70
GOOG 160506P00745000 P 05/06/16 745.0 44.10 47.10
GOOG 160506P00747500 P 05/06/16 747.5 46.60 49.90
GOOG 160506P00750000 P 05/06/16 750.0 49.10 52.20
GOOG 160506P00752500 P 05/06/16 752.5 51.60 54.90
GOOG 160506P00755000 P 05/06/16 755.0 54.10 57.60
GOOG 160506P00757500 P 05/06/16 757.5 56.60 59.90
GOOG 160506P00760000 P 05/06/16 760.0 59.60 62.10
GOOG 160506P00762500 P 05/06/16 762.5 61.60 64.90
GOOG 160506P00765000 P 05/06/16 765.0 64.10 67.40
GOOG 160506P00767500 P 05/06/16 767.5 66.60 69.60
GOOG 160506P00770000 P 05/06/16 770.0 69.10 72.00
GOOG 160506P00772500 P 05/06/16 772.5 71.40 74.90
GOOG 160506P00775000 P 05/06/16 775.0 74.10 77.40
GOOG 160506P00777500 P 05/06/16 777.5 76.60 79.50
GOOG 160506P00780000 P 05/06/16 780.0 79.10 82.00
GOOG 160506P00782500 P 05/06/16 782.5 81.60 84.60
GOOG 160506P00785000 P 05/06/16 785.0 84.10 87.40
GOOG 160506P00787500 P 05/06/16 787.5 86.60 89.50
GOOG 160506P00790000 P 05/06/16 790.0 89.10 92.60
GOOG 160506P00792500 P 05/06/16 792.5 91.60 94.90
GOOG 160506P00795000 P 05/06/16 795.0 94.10 97.30
GOOG 160506P00797500 P 05/06/16 797.5 96.60 100.10
GOOG 160506P00800000 P 05/06/16 800.0 99.10 102.70
GOOG 160506P00802500 P 05/06/16 802.5 101.60 105.10
GOOG 160506P00805000 P 05/06/16 805.0 104.10 107.70
GOOG 160506P00807500 P 05/06/16 807.5 106.60 110.10
GOOG 160506P00810000 P 05/06/16 810.0 108.60 112.40
GOOG 160506P00812500 P 05/06/16 812.5 111.10 114.90
GOOG 160506P00815000 P 05/06/16 815.0 114.10 117.70
GOOG 160506P00817500 P 05/06/16 817.5 116.60 120.10
GOOG 160506P00820000 P 05/06/16 820.0 119.10 122.60
GOOG 160506P00822500 P 05/06/16 822.5 121.60 125.20
GOOG 160506P00825000 P 05/06/16 825.0 123.60 127.40
GOOG 160506P00827500 P 05/06/16 827.5 126.10 129.90
GOOG 160506P00830000 P 05/06/16 830.0 129.10 132.70
GOOG 160506P00832500 P 05/06/16 832.5 131.10 134.90
GOOG 160506P00835000 P 05/06/16 835.0 134.10 137.70
GOOG 160506P00837500 P 05/06/16 837.5 136.10 139.90
GOOG 160506P00840000 P 05/06/16 840.0 138.90 142.60
GOOG 160506P00842500 P 05/06/16 842.5 141.60 145.10
GOOG 160506P00845000 P 05/06/16 845.0 144.10 147.70
GOOG 160506P00847500 P 05/06/16 847.5 146.60 150.20
GOOG 160506P00850000 P 05/06/16 850.0 149.10 152.70
GOOG 160506P00852500 P 05/06/16 852.5 151.60 155.10
GOOG 160506P00855000 P 05/06/16 855.0 154.10 157.70
GOOG 160506P00857500 P 05/06/16 857.5 156.60 160.10
GOOG 160506P00860000 P 05/06/16 860.0 159.10 162.70
GOOG 160506P00862500 P 05/06/16 862.5 161.10 164.90
GOOG 160506P00865000 P 05/06/16 865.0 163.60 167.40
GOOG 160506P00867500 P 05/06/16 867.5 166.10 169.90
GOOG 160506P00870000 P 05/06/16 870.0 169.10 172.70
GOOG 160506P00880000 P 05/06/16 880.0 178.60 182.40
GOOG 160506P00890000 P 05/06/16 890.0 188.60 192.40
GOOG 160506P00900000 P 05/06/16 900.0 198.60 202.40
GOOG 160506P00910000 P 05/06/16 910.0 208.60 212.40
GOOG 160506P00920000 P 05/06/16 920.0 218.90 222.30
GOOG 160506P00930000 P 05/06/16 930.0 228.90 232.40
GOOG 160506P00940000 P 05/06/16 940.0 238.60 242.40
GOOG 160506P00950000 P 05/06/16 950.0 248.90 252.40
GOOG 160506P00960000 P 05/06/16 960.0 259.10 262.60
GOOG 160506P00970000 P 05/06/16 970.0 268.60 272.40
GOOG 160506P00980000 P 05/06/16 980.0 278.90 282.30
GOOG 160506P00990000 P 05/06/16 990.0 288.60 292.40
GOOG 160506P01000000 P 05/06/16 1,000.0 298.60 302.40
GOOG 160506P01020000 P 05/06/16 1,020.0 318.60 322.40
GOOG 160506P01040000 P 05/06/16 1,040.0 338.60 342.40
GOOG 160506P01060000 P 05/06/16 1,060.0 358.60 362.40
GOOG 160506P01080000 P 05/06/16 1,080.0 378.60 382.40
GOOG 160506P01100000 P 05/06/16 1,100.0 398.50 402.40
GOOG 160506P01120000 P 05/06/16 1,120.0 418.50 422.40
GOOG 160506P01140000 P 05/06/16 1,140.0 438.60 442.20
GOOG 160513C00580000 C 05/13/16 580.0 117.70 121.40
GOOG 160513C00590000 C 05/13/16 590.0 107.70 111.10
GOOG 160513C00592500 C 05/13/16 592.5 105.50 108.60
GOOG 160513C00595000 C 05/13/16 595.0 103.00 106.10
GOOG 160513C00597500 C 05/13/16 597.5 100.20 103.60
GOOG 160513C00600000 C 05/13/16 600.0 97.70 101.10
GOOG 160513C00602500 C 05/13/16 602.5 95.30 98.90
GOOG 160513C00605000 C 05/13/16 605.0 92.70 96.10
GOOG 160513C00607500 C 05/13/16 607.5 90.30 93.70
GOOG 160513C00610000 C 05/13/16 610.0 87.70 91.20
GOOG 160513C00612500 C 05/13/16 612.5 85.60 88.50
GOOG 160513C00615000 C 05/13/16 615.0 83.10 86.00
GOOG 160513C00617500 C 05/13/16 617.5 80.60 83.60
GOOG 160513C00620000 C 05/13/16 620.0 78.10 81.10
GOOG 160513C00622500 C 05/13/16 622.5 75.30 78.80
GOOG 160513C00625000 C 05/13/16 625.0 73.00 76.20
GOOG 160513C00627500 C 05/13/16 627.5 70.20 73.70
GOOG 160513C00630000 C 05/13/16 630.0 67.70 71.00
GOOG 160513C00632500 C 05/13/16 632.5 65.20 68.70
GOOG 160513C00635000 C 05/13/16 635.0 62.80 66.00
GOOG 160513C00637500 C 05/13/16 637.5 60.30 63.80
GOOG 160513C00640000 C 05/13/16 640.0 57.80 61.30
GOOG 160513C00642500 C 05/13/16 642.5 55.30 58.70
GOOG 160513C00645000 C 05/13/16 645.0 52.90 56.10
GOOG 160513C00647500 C 05/13/16 647.5 50.70 53.80
GOOG 160513C00650000 C 05/13/16 650.0 48.20 51.20
GOOG 160513C00652500 C 05/13/16 652.5 45.50 48.70
GOOG 160513C00655000 C 05/13/16 655.0 43.30 46.40
GOOG 160513C00657500 C 05/13/16 657.5 40.80 44.00
GOOG 160513C00660000 C 05/13/16 660.0 38.50 41.60
GOOG 160513C00662500 C 05/13/16 662.5 35.90 39.10
GOOG 160513C00665000 C 05/13/16 665.0 33.70 36.70
GOOG 160513C00667500 C 05/13/16 667.5 31.40 34.30
GOOG 160513C00670000 C 05/13/16 670.0 29.00 31.50
GOOG 160513C00672500 C 05/13/16 672.5 26.80 29.30
GOOG 160513C00675000 C 05/13/16 675.0 24.80 27.10
GOOG 160513C00677500 C 05/13/16 677.5 22.70 24.80
GOOG 160513C00680000 C 05/13/16 680.0 20.70 22.70
GOOG 160513C00682500 C 05/13/16 682.5 18.50 20.70
GOOG 160513C00685000 C 05/13/16 685.0 16.50 18.70
GOOG 160513C00687500 C 05/13/16 687.5 15.30 16.90
GOOG 160513C00690000 C 05/13/16 690.0 13.30 14.80
GOOG 160513C00692500 C 05/13/16 692.5 11.60 13.40
GOOG 160513C00695000 C 05/13/16 695.0 10.00 11.70
GOOG 160513C00697500 C 05/13/16 697.5 8.80 9.80
GOOG 160513C00700000 C 05/13/16 700.0 7.70 8.30
GOOG 160513C00702500 C 05/13/16 702.5 6.10 7.10
GOOG 160513C00705000 C 05/13/16 705.0 5.40 5.90
GOOG 160513C00707500 C 05/13/16 707.5 4.00 4.90
GOOG 160513C00710000 C 05/13/16 710.0 3.50 3.90
GOOG 160513C00712500 C 05/13/16 712.5 2.45 3.50
GOOG 160513C00715000 C 05/13/16 715.0 2.10 2.40
GOOG 160513C00717500 C 05/13/16 717.5 1.45 1.95
GOOG 160513C00720000 C 05/13/16 720.0 1.15 1.45
GOOG 160513C00722500 C 05/13/16 722.5 0.80 1.10
GOOG 160513C00725000 C 05/13/16 725.0 0.60 0.85
GOOG 160513C00727500 C 05/13/16 727.5 0.40 0.65
GOOG 160513C00730000 C 05/13/16 730.0 0.30 0.50
GOOG 160513C00732500 C 05/13/16 732.5 0.20 0.35
GOOG 160513C00735000 C 05/13/16 735.0 0.10 0.40
GOOG 160513C00737500 C 05/13/16 737.5 0.05 0.35
GOOG 160513C00740000 C 05/13/16 740.0 0.05 0.25
GOOG 160513C00742500 C 05/13/16 742.5 0.00 0.30
GOOG 160513C00745000 C 05/13/16 745.0 0.00 0.30
GOOG 160513C00747500 C 05/13/16 747.5 0.00 0.25
GOOG 160513C00750000 C 05/13/16 750.0 0.05 0.25
GOOG 160513C00752500 C 05/13/16 752.5 0.00 0.50
GOOG 160513C00755000 C 05/13/16 755.0 0.00 0.25
GOOG 160513C00757500 C 05/13/16 757.5 0.00 0.25
GOOG 160513C00760000 C 05/13/16 760.0 0.00 0.20
GOOG 160513C00762500 C 05/13/16 762.5 0.00 0.25
GOOG 160513C00765000 C 05/13/16 765.0 0.00 0.25
GOOG 160513C00767500 C 05/13/16 767.5 0.00 0.25
GOOG 160513C00770000 C 05/13/16 770.0 0.00 0.25
GOOG 160513C00772500 C 05/13/16 772.5 0.00 0.25
GOOG 160513C00775000 C 05/13/16 775.0 0.00 0.25
GOOG 160513C00777500 C 05/13/16 777.5 0.00 1.80
GOOG 160513C00780000 C 05/13/16 780.0 0.00 0.25
GOOG 160513C00782500 C 05/13/16 782.5 0.00 0.65
GOOG 160513C00785000 C 05/13/16 785.0 0.00 0.50
GOOG 160513C00787500 C 05/13/16 787.5 0.00 0.25
GOOG 160513C00790000 C 05/13/16 790.0 0.00 0.45
GOOG 160513C00792500 C 05/13/16 792.5 0.00 0.25
GOOG 160513C00795000 C 05/13/16 795.0 0.00 0.25
GOOG 160513C00797500 C 05/13/16 797.5 0.00 0.25
GOOG 160513C00800000 C 05/13/16 800.0 0.00 0.25
GOOG 160513C00802500 C 05/13/16 802.5 0.00 0.50
GOOG 160513C00805000 C 05/13/16 805.0 0.00 0.25
GOOG 160513C00807500 C 05/13/16 807.5 0.00 0.45
GOOG 160513C00810000 C 05/13/16 810.0 0.00 0.25
GOOG 160513C00812500 C 05/13/16 812.5 0.00 0.25
GOOG 160513C00820000 C 05/13/16 820.0 0.00 0.50
GOOG 160513C00830000 C 05/13/16 830.0 0.00 0.25
GOOG 160513C00840000 C 05/13/16 840.0 0.00 0.25
GOOG 160513C00850000 C 05/13/16 850.0 0.00 0.20
GOOG 160513C00860000 C 05/13/16 860.0 0.00 0.55
GOOG 160513C00870000 C 05/13/16 870.0 0.00 0.25
GOOG 160513C00880000 C 05/13/16 880.0 0.00 0.25
GOOG 160513C00900000 C 05/13/16 900.0 0.00 0.25
GOOG 160513C00920000 C 05/13/16 920.0 0.00 0.25
GOOG 160513C00940000 C 05/13/16 940.0 0.00 0.25
GOOG 160513C00960000 C 05/13/16 960.0 0.00 0.25
GOOG 160513C00980000 C 05/13/16 980.0 0.00 0.25
GOOG 160513C01000000 C 05/13/16 1,000.0 0.00 0.25
GOOG 160513C01020000 C 05/13/16 1,020.0 0.00 0.25
GOOG 160513C01040000 C 05/13/16 1,040.0 0.00 0.25
GOOG 160513C01060000 C 05/13/16 1,060.0 0.00 0.25
GOOG 160513C01080000 C 05/13/16 1,080.0 0.00 0.25
GOOG 160513C01100000 C 05/13/16 1,100.0 0.00 0.25
GOOG 160513C01120000 C 05/13/16 1,120.0 0.00 0.25
GOOG 160513C01140000 C 05/13/16 1,140.0 0.00 0.25
GOOG 160513P00580000 P 05/13/16 580.0 0.00 0.25
GOOG 160513P00590000 P 05/13/16 590.0 0.00 0.75
GOOG 160513P00592500 P 05/13/16 592.5 0.00 1.80
GOOG 160513P00595000 P 05/13/16 595.0 0.00 1.80
GOOG 160513P00597500 P 05/13/16 597.5 0.00 1.80
GOOG 160513P00600000 P 05/13/16 600.0 0.00 0.55
GOOG 160513P00602500 P 05/13/16 602.5 0.00 0.25
GOOG 160513P00605000 P 05/13/16 605.0 0.00 0.25
GOOG 160513P00607500 P 05/13/16 607.5 0.00 0.25
GOOG 160513P00610000 P 05/13/16 610.0 0.00 0.25
GOOG 160513P00612500 P 05/13/16 612.5 0.00 0.50
GOOG 160513P00615000 P 05/13/16 615.0 0.00 0.50
GOOG 160513P00617500 P 05/13/16 617.5 0.00 0.50
GOOG 160513P00620000 P 05/13/16 620.0 0.00 0.40
GOOG 160513P00622500 P 05/13/16 622.5 0.00 0.40
GOOG 160513P00625000 P 05/13/16 625.0 0.00 1.80
GOOG 160513P00627500 P 05/13/16 627.5 0.00 1.85
GOOG 160513P00630000 P 05/13/16 630.0 0.00 1.00
GOOG 160513P00632500 P 05/13/16 632.5 0.00 1.85
GOOG 160513P00635000 P 05/13/16 635.0 0.00 1.85
GOOG 160513P00637500 P 05/13/16 637.5 0.00 0.30
GOOG 160513P00640000 P 05/13/16 640.0 0.00 0.30
GOOG 160513P00642500 P 05/13/16 642.5 0.00 0.35
GOOG 160513P00645000 P 05/13/16 645.0 0.00 0.40
GOOG 160513P00647500 P 05/13/16 647.5 0.05 0.35
GOOG 160513P00650000 P 05/13/16 650.0 0.15 0.35
GOOG 160513P00652500 P 05/13/16 652.5 0.15 0.35
GOOG 160513P00655000 P 05/13/16 655.0 0.15 0.45
GOOG 160513P00657500 P 05/13/16 657.5 0.20 0.55
GOOG 160513P00660000 P 05/13/16 660.0 0.40 0.60
GOOG 160513P00662500 P 05/13/16 662.5 0.50 0.70
GOOG 160513P00665000 P 05/13/16 665.0 0.45 1.00
GOOG 160513P00667500 P 05/13/16 667.5 0.75 1.05
GOOG 160513P00670000 P 05/13/16 670.0 0.95 1.30
GOOG 160513P00672500 P 05/13/16 672.5 1.10 1.55
GOOG 160513P00675000 P 05/13/16 675.0 1.40 1.85
GOOG 160513P00677500 P 05/13/16 677.5 1.75 2.20
GOOG 160513P00680000 P 05/13/16 680.0 2.20 2.60
GOOG 160513P00682500 P 05/13/16 682.5 2.55 3.20
GOOG 160513P00685000 P 05/13/16 685.0 3.10 3.60
GOOG 160513P00687500 P 05/13/16 687.5 3.70 4.30
GOOG 160513P00690000 P 05/13/16 690.0 4.40 5.10
GOOG 160513P00692500 P 05/13/16 692.5 5.10 6.00
GOOG 160513P00695000 P 05/13/16 695.0 6.00 6.90
GOOG 160513P00697500 P 05/13/16 697.5 7.00 8.00
GOOG 160513P00700000 P 05/13/16 700.0 8.10 9.10
GOOG 160513P00702500 P 05/13/16 702.5 9.10 10.70
GOOG 160513P00705000 P 05/13/16 705.0 10.60 12.30
GOOG 160513P00707500 P 05/13/16 707.5 12.00 13.70
GOOG 160513P00710000 P 05/13/16 710.0 13.40 15.60
GOOG 160513P00712500 P 05/13/16 712.5 15.00 17.30
GOOG 160513P00715000 P 05/13/16 715.0 16.90 19.30
GOOG 160513P00717500 P 05/13/16 717.5 18.80 21.10
GOOG 160513P00720000 P 05/13/16 720.0 20.80 23.40
GOOG 160513P00722500 P 05/13/16 722.5 22.80 25.60
GOOG 160513P00725000 P 05/13/16 725.0 25.30 28.10
GOOG 160513P00727500 P 05/13/16 727.5 27.10 30.40
GOOG 160513P00730000 P 05/13/16 730.0 29.90 32.40
GOOG 160513P00732500 P 05/13/16 732.5 31.90 34.80
GOOG 160513P00735000 P 05/13/16 735.0 34.00 37.50
GOOG 160513P00737500 P 05/13/16 737.5 36.70 39.70
GOOG 160513P00740000 P 05/13/16 740.0 39.10 42.10
GOOG 160513P00742500 P 05/13/16 742.5 41.40 44.70
GOOG 160513P00745000 P 05/13/16 745.0 44.20 47.10
GOOG 160513P00747500 P 05/13/16 747.5 46.40 49.60
GOOG 160513P00750000 P 05/13/16 750.0 48.90 52.30
GOOG 160513P00752500 P 05/13/16 752.5 51.60 54.90
GOOG 160513P00755000 P 05/13/16 755.0 53.80 57.10
GOOG 160513P00757500 P 05/13/16 757.5 56.60 59.60
GOOG 160513P00760000 P 05/13/16 760.0 59.10 62.40
GOOG 160513P00762500 P 05/13/16 762.5 61.60 64.90
GOOG 160513P00765000 P 05/13/16 765.0 63.90 67.40
GOOG 160513P00767500 P 05/13/16 767.5 66.40 69.60
GOOG 160513P00770000 P 05/13/16 770.0 69.10 72.10
GOOG 160513P00772500 P 05/13/16 772.5 71.40 74.90
GOOG 160513P00775000 P 05/13/16 775.0 74.10 77.20
GOOG 160513P00777500 P 05/13/16 777.5 76.60 79.90
GOOG 160513P00780000 P 05/13/16 780.0 78.90 82.20
GOOG 160513P00782500 P 05/13/16 782.5 81.60 84.60
GOOG 160513P00785000 P 05/13/16 785.0 83.90 87.40
GOOG 160513P00787500 P 05/13/16 787.5 86.30 89.60
GOOG 160513P00790000 P 05/13/16 790.0 89.10 92.40
GOOG 160513P00792500 P 05/13/16 792.5 91.60 94.90
GOOG 160513P00795000 P 05/13/16 795.0 94.10 97.40
GOOG 160513P00797500 P 05/13/16 797.5 96.60 99.90
GOOG 160513P00800000 P 05/13/16 800.0 98.80 102.10
GOOG 160513P00802500 P 05/13/16 802.5 101.60 104.60
GOOG 160513P00805000 P 05/13/16 805.0 104.10 107.20
GOOG 160513P00807500 P 05/13/16 807.5 106.60 109.90
GOOG 160513P00810000 P 05/13/16 810.0 109.10 112.10
GOOG 160513P00812500 P 05/13/16 812.5 111.60 115.10
GOOG 160513P00820000 P 05/13/16 820.0 119.10 122.00
GOOG 160513P00830000 P 05/13/16 830.0 129.10 132.00
GOOG 160513P00840000 P 05/13/16 840.0 139.10 142.00
GOOG 160513P00850000 P 05/13/16 850.0 148.90 152.40
GOOG 160513P00860000 P 05/13/16 860.0 158.90 162.40
GOOG 160513P00870000 P 05/13/16 870.0 168.90 172.40
GOOG 160513P00880000 P 05/13/16 880.0 178.90 182.20
GOOG 160513P00900000 P 05/13/16 900.0 198.90 202.20
GOOG 160513P00920000 P 05/13/16 920.0 218.90 222.40
GOOG 160513P00940000 P 05/13/16 940.0 238.90 242.40
GOOG 160513P00960000 P 05/13/16 960.0 258.90 262.40
GOOG 160513P00980000 P 05/13/16 980.0 278.90 282.40
GOOG 160513P01000000 P 05/13/16 1,000.0 298.60 302.40
GOOG 160513P01020000 P 05/13/16 1,020.0 318.90 322.40
GOOG 160513P01040000 P 05/13/16 1,040.0 338.90 342.40
GOOG 160513P01060000 P 05/13/16 1,060.0 358.60 362.40
GOOG 160513P01080000 P 05/13/16 1,080.0 378.60 382.40
GOOG 160513P01100000 P 05/13/16 1,100.0 398.50 402.40
GOOG 160513P01120000 P 05/13/16 1,120.0 419.10 422.40
GOOG 160513P01140000 P 05/13/16 1,140.0 439.10 442.30
GOOG 160520C00450000 C 05/20/16 450.0 247.60 251.30
GOOG 160520C00455000 C 05/20/16 455.0 242.60 246.30
GOOG 160520C00460000 C 05/20/16 460.0 237.60 241.30
GOOG 160520C00465000 C 05/20/16 465.0 232.70 236.50
GOOG 160520C00470000 C 05/20/16 470.0 227.70 231.50
GOOG 160520C00475000 C 05/20/16 475.0 222.70 226.50
GOOG 160520C00480000 C 05/20/16 480.0 217.70 221.50
GOOG 160520C00485000 C 05/20/16 485.0 213.10 216.20
GOOG 160520C00490000 C 05/20/16 490.0 207.70 211.20
GOOG 160520C00495000 C 05/20/16 495.0 202.70 206.20
GOOG 160520C00500000 C 05/20/16 500.0 197.70 201.00
GOOG 160520C00505000 C 05/20/16 505.0 193.10 196.20
GOOG 160520C00510000 C 05/20/16 510.0 187.70 191.20
GOOG 160520C00515000 C 05/20/16 515.0 183.10 186.20
GOOG 160520C00520000 C 05/20/16 520.0 177.80 181.50
GOOG 160520C00525000 C 05/20/16 525.0 173.00 176.30
GOOG 160520C00530000 C 05/20/16 530.0 167.80 171.50
GOOG 160520C00535000 C 05/20/16 535.0 162.80 166.10
GOOG 160520C00540000 C 05/20/16 540.0 157.80 161.10
GOOG 160520C00545000 C 05/20/16 545.0 153.10 156.30
GOOG 160520C00550000 C 05/20/16 550.0 147.80 151.20
GOOG 160520C00555000 C 05/20/16 555.0 143.10 146.20
GOOG 160520C00560000 C 05/20/16 560.0 137.80 141.40
GOOG 160520C00565000 C 05/20/16 565.0 133.00 136.40
GOOG 160520C00570000 C 05/20/16 570.0 127.90 131.50
GOOG 160520C00575000 C 05/20/16 575.0 122.90 126.20
GOOG 160520C00580000 C 05/20/16 580.0 117.90 121.30
GOOG 160520C00585000 C 05/20/16 585.0 112.90 116.50
GOOG 160520C00590000 C 05/20/16 590.0 107.90 111.20
GOOG 160520C00595000 C 05/20/16 595.0 103.20 106.40
GOOG 160520C00600000 C 05/20/16 600.0 97.80 101.40
GOOG 160520C00605000 C 05/20/16 605.0 93.10 96.30
GOOG 160520C00610000 C 05/20/16 610.0 88.20 91.40
GOOG 160520C00615000 C 05/20/16 615.0 83.10 86.40
GOOG 160520C00620000 C 05/20/16 620.0 78.20 81.20
GOOG 160520C00625000 C 05/20/16 625.0 73.00 76.40
GOOG 160520C00630000 C 05/20/16 630.0 68.30 71.50
GOOG 160520C00632500 C 05/20/16 632.5 65.90 68.90
GOOG 160520C00635000 C 05/20/16 635.0 63.40 66.40
GOOG 160520C00637500 C 05/20/16 637.5 60.70 63.80
GOOG 160520C00640000 C 05/20/16 640.0 58.50 61.60
GOOG 160520C00642500 C 05/20/16 642.5 56.10 59.20
GOOG 160520C00645000 C 05/20/16 645.0 53.60 56.80
GOOG 160520C00647500 C 05/20/16 647.5 51.00 54.50
GOOG 160520C00650000 C 05/20/16 650.0 48.80 51.50
GOOG 160520C00652500 C 05/20/16 652.5 46.60 49.60
GOOG 160520C00655000 C 05/20/16 655.0 44.10 47.30
GOOG 160520C00657500 C 05/20/16 657.5 42.20 44.40
GOOG 160520C00660000 C 05/20/16 660.0 40.00 41.90
GOOG 160520C00662500 C 05/20/16 662.5 37.70 39.70
GOOG 160520C00665000 C 05/20/16 665.0 35.50 37.40
GOOG 160520C00667500 C 05/20/16 667.5 33.40 35.30
GOOG 160520C00670000 C 05/20/16 670.0 31.30 33.00
GOOG 160520C00672500 C 05/20/16 672.5 29.20 30.90
GOOG 160520C00675000 C 05/20/16 675.0 27.10 29.00
GOOG 160520C00677500 C 05/20/16 677.5 25.20 26.80
GOOG 160520C00680000 C 05/20/16 680.0 23.30 24.90
GOOG 160520C00682500 C 05/20/16 682.5 21.40 23.10
GOOG 160520C00685000 C 05/20/16 685.0 19.60 21.10
GOOG 160520C00687500 C 05/20/16 687.5 17.90 19.40
GOOG 160520C00690000 C 05/20/16 690.0 16.30 17.60
GOOG 160520C00692500 C 05/20/16 692.5 14.70 16.00
GOOG 160520C00695000 C 05/20/16 695.0 13.70 14.50
GOOG 160520C00697500 C 05/20/16 697.5 12.30 13.10
GOOG 160520C00700000 C 05/20/16 700.0 11.10 11.70
GOOG 160520C00702500 C 05/20/16 702.5 9.80 10.30
GOOG 160520C00705000 C 05/20/16 705.0 8.60 9.10
GOOG 160520C00707500 C 05/20/16 707.5 7.20 8.00
GOOG 160520C00710000 C 05/20/16 710.0 6.50 7.00
GOOG 160520C00712500 C 05/20/16 712.5 5.60 6.00
GOOG 160520C00715000 C 05/20/16 715.0 4.80 5.20
GOOG 160520C00717500 C 05/20/16 717.5 3.80 4.40
GOOG 160520C00720000 C 05/20/16 720.0 3.30 3.70
GOOG 160520C00722500 C 05/20/16 722.5 2.80 3.10
GOOG 160520C00725000 C 05/20/16 725.0 2.25 2.60
GOOG 160520C00727500 C 05/20/16 727.5 1.85 2.15
GOOG 160520C00730000 C 05/20/16 730.0 1.50 1.75
GOOG 160520C00732500 C 05/20/16 732.5 1.15 1.45
GOOG 160520C00735000 C 05/20/16 735.0 1.00 1.20
GOOG 160520C00737500 C 05/20/16 737.5 0.70 1.05
GOOG 160520C00740000 C 05/20/16 740.0 0.60 0.75
GOOG 160520C00742500 C 05/20/16 742.5 0.40 0.65
GOOG 160520C00745000 C 05/20/16 745.0 0.30 0.50
GOOG 160520C00747500 C 05/20/16 747.5 0.25 0.40
GOOG 160520C00750000 C 05/20/16 750.0 0.25 0.35
GOOG 160520C00752500 C 05/20/16 752.5 0.10 0.35
GOOG 160520C00755000 C 05/20/16 755.0 0.10 0.25
GOOG 160520C00757500 C 05/20/16 757.5 0.05 0.30
GOOG 160520C00760000 C 05/20/16 760.0 0.05 0.20
GOOG 160520C00762500 C 05/20/16 762.5 0.00 0.45
GOOG 160520C00765000 C 05/20/16 765.0 0.00 0.25
GOOG 160520C00767500 C 05/20/16 767.5 0.00 0.25
GOOG 160520C00770000 C 05/20/16 770.0 0.00 0.15
GOOG 160520C00772500 C 05/20/16 772.5 0.00 0.25
GOOG 160520C00775000 C 05/20/16 775.0 0.00 0.25
GOOG 160520C00777500 C 05/20/16 777.5 0.00 0.25
GOOG 160520C00780000 C 05/20/16 780.0 0.05 0.10
GOOG 160520C00782500 C 05/20/16 782.5 0.05 0.25
GOOG 160520C00785000 C 05/20/16 785.0 0.00 0.25
GOOG 160520C00787500 C 05/20/16 787.5 0.00 0.30
GOOG 160520C00790000 C 05/20/16 790.0 0.05 0.20
GOOG 160520C00792500 C 05/20/16 792.5 0.00 0.25
GOOG 160520C00795000 C 05/20/16 795.0 0.00 0.25
GOOG 160520C00797500 C 05/20/16 797.5 0.00 0.25
GOOG 160520C00800000 C 05/20/16 800.0 0.00 0.15
GOOG 160520C00802500 C 05/20/16 802.5 0.00 0.25
GOOG 160520C00805000 C 05/20/16 805.0 0.00 0.25
GOOG 160520C00807500 C 05/20/16 807.5 0.00 0.25
GOOG 160520C00810000 C 05/20/16 810.0 0.00 0.05
GOOG 160520C00812500 C 05/20/16 812.5 0.00 0.25
GOOG 160520C00815000 C 05/20/16 815.0 0.00 0.15
GOOG 160520C00817500 C 05/20/16 817.5 0.00 0.25
GOOG 160520C00820000 C 05/20/16 820.0 0.00 0.05
GOOG 160520C00822500 C 05/20/16 822.5 0.00 0.25
GOOG 160520C00825000 C 05/20/16 825.0 0.00 0.25
GOOG 160520C00827500 C 05/20/16 827.5 0.00 0.25
GOOG 160520C00830000 C 05/20/16 830.0 0.00 0.25
GOOG 160520C00832500 C 05/20/16 832.5 0.00 0.25
GOOG 160520C00835000 C 05/20/16 835.0 0.00 0.25
GOOG 160520C00837500 C 05/20/16 837.5 0.00 0.25
GOOG 160520C00840000 C 05/20/16 840.0 0.00 0.05
GOOG 160520C00842500 C 05/20/16 842.5 0.00 0.05
GOOG 160520C00845000 C 05/20/16 845.0 0.00 0.15
GOOG 160520C00847500 C 05/20/16 847.5 0.00 0.25
GOOG 160520C00850000 C 05/20/16 850.0 0.00 0.05
GOOG 160520C00852500 C 05/20/16 852.5 0.00 0.25
GOOG 160520C00855000 C 05/20/16 855.0 0.00 0.25
GOOG 160520C00860000 C 05/20/16 860.0 0.00 0.25
GOOG 160520C00865000 C 05/20/16 865.0 0.00 0.25
GOOG 160520C00870000 C 05/20/16 870.0 0.00 0.10
GOOG 160520C00880000 C 05/20/16 880.0 0.00 0.25
GOOG 160520C00890000 C 05/20/16 890.0 0.00 0.25
GOOG 160520C00900000 C 05/20/16 900.0 0.00 0.25
GOOG 160520C00910000 C 05/20/16 910.0 0.00 0.25
GOOG 160520C00920000 C 05/20/16 920.0 0.00 0.25
GOOG 160520C00930000 C 05/20/16 930.0 0.00 0.25
GOOG 160520C00940000 C 05/20/16 940.0 0.00 0.25
GOOG 160520C00950000 C 05/20/16 950.0 0.00 0.25
GOOG 160520C00960000 C 05/20/16 960.0 0.00 0.25
GOOG 160520C00970000 C 05/20/16 970.0 0.00 0.25
GOOG 160520C00980000 C 05/20/16 980.0 0.00 0.25
GOOG 160520C00990000 C 05/20/16 990.0 0.00 0.25
GOOG 160520C01000000 C 05/20/16 1,000.0 0.00 0.25
GOOG 160520C01020000 C 05/20/16 1,020.0 0.00 0.25
GOOG 160520C01040000 C 05/20/16 1,040.0 0.00 0.25
GOOG 160520C01060000 C 05/20/16 1,060.0 0.00 0.25
GOOG 160520C01080000 C 05/20/16 1,080.0 0.00 0.25
GOOG 160520C01100000 C 05/20/16 1,100.0 0.00 0.25
GOOG 160520C01120000 C 05/20/16 1,120.0 0.00 0.25
GOOG 160520C01140000 C 05/20/16 1,140.0 0.00 0.25
GOOG 160520P00450000 P 05/20/16 450.0 0.00 0.60
GOOG 160520P00455000 P 05/20/16 455.0 0.00 0.70
GOOG 160520P00460000 P 05/20/16 460.0 0.00 0.30
GOOG 160520P00465000 P 05/20/16 465.0 0.00 0.50
GOOG 160520P00470000 P 05/20/16 470.0 0.00 0.60
GOOG 160520P00475000 P 05/20/16 475.0 0.00 0.75
GOOG 160520P00480000 P 05/20/16 480.0 0.00 0.80
GOOG 160520P00485000 P 05/20/16 485.0 0.00 0.50
GOOG 160520P00490000 P 05/20/16 490.0 0.00 0.25
GOOG 160520P00495000 P 05/20/16 495.0 0.00 0.45
GOOG 160520P00500000 P 05/20/16 500.0 0.00 0.30
GOOG 160520P00505000 P 05/20/16 505.0 0.00 0.45
GOOG 160520P00510000 P 05/20/16 510.0 0.00 0.25
GOOG 160520P00515000 P 05/20/16 515.0 0.00 0.50
GOOG 160520P00520000 P 05/20/16 520.0 0.00 0.45
GOOG 160520P00525000 P 05/20/16 525.0 0.00 0.25
GOOG 160520P00530000 P 05/20/16 530.0 0.00 0.40
GOOG 160520P00535000 P 05/20/16 535.0 0.00 0.25
GOOG 160520P00540000 P 05/20/16 540.0 0.00 0.25
GOOG 160520P00545000 P 05/20/16 545.0 0.00 0.25
GOOG 160520P00550000 P 05/20/16 550.0 0.00 0.30
GOOG 160520P00555000 P 05/20/16 555.0 0.00 0.25
GOOG 160520P00560000 P 05/20/16 560.0 0.00 0.25
GOOG 160520P00565000 P 05/20/16 565.0 0.00 0.25
GOOG 160520P00570000 P 05/20/16 570.0 0.00 0.25
GOOG 160520P00575000 P 05/20/16 575.0 0.00 0.25
GOOG 160520P00580000 P 05/20/16 580.0 0.00 0.45
GOOG 160520P00585000 P 05/20/16 585.0 0.00 0.25
GOOG 160520P00590000 P 05/20/16 590.0 0.00 0.25
GOOG 160520P00595000 P 05/20/16 595.0 0.00 0.25
GOOG 160520P00600000 P 05/20/16 600.0 0.05 0.25
GOOG 160520P00605000 P 05/20/16 605.0 0.00 0.30
GOOG 160520P00610000 P 05/20/16 610.0 0.00 0.25
GOOG 160520P00615000 P 05/20/16 615.0 0.05 0.30
GOOG 160520P00620000 P 05/20/16 620.0 0.10 0.35
GOOG 160520P00625000 P 05/20/16 625.0 0.10 0.45
GOOG 160520P00630000 P 05/20/16 630.0 0.20 0.45
GOOG 160520P00632500 P 05/20/16 632.5 0.20 0.45
GOOG 160520P00635000 P 05/20/16 635.0 0.30 0.50
GOOG 160520P00637500 P 05/20/16 637.5 0.35 0.55
GOOG 160520P00640000 P 05/20/16 640.0 0.45 0.65
GOOG 160520P00642500 P 05/20/16 642.5 0.45 0.75
GOOG 160520P00645000 P 05/20/16 645.0 0.60 0.85
GOOG 160520P00647500 P 05/20/16 647.5 0.70 0.95
GOOG 160520P00650000 P 05/20/16 650.0 0.90 1.05
GOOG 160520P00652500 P 05/20/16 652.5 1.00 1.20
GOOG 160520P00655000 P 05/20/16 655.0 1.15 1.35
GOOG 160520P00657500 P 05/20/16 657.5 1.35 1.55
GOOG 160520P00660000 P 05/20/16 660.0 1.50 1.85
GOOG 160520P00662500 P 05/20/16 662.5 1.65 2.10
GOOG 160520P00665000 P 05/20/16 665.0 2.05 2.30
GOOG 160520P00667500 P 05/20/16 667.5 2.30 2.65
GOOG 160520P00670000 P 05/20/16 670.0 2.70 3.10
GOOG 160520P00672500 P 05/20/16 672.5 3.00 3.50
GOOG 160520P00675000 P 05/20/16 675.0 3.40 3.90
GOOG 160520P00677500 P 05/20/16 677.5 3.90 4.40
GOOG 160520P00680000 P 05/20/16 680.0 4.50 5.00
GOOG 160520P00682500 P 05/20/16 682.5 5.10 5.60
GOOG 160520P00685000 P 05/20/16 685.0 5.70 6.40
GOOG 160520P00687500 P 05/20/16 687.5 6.40 7.20
GOOG 160520P00690000 P 05/20/16 690.0 7.30 7.80
GOOG 160520P00692500 P 05/20/16 692.5 8.10 9.00
GOOG 160520P00695000 P 05/20/16 695.0 9.10 9.90
GOOG 160520P00697500 P 05/20/16 697.5 10.20 11.00
GOOG 160520P00700000 P 05/20/16 700.0 11.30 12.10
GOOG 160520P00702500 P 05/20/16 702.5 12.50 13.80
GOOG 160520P00705000 P 05/20/16 705.0 13.80 15.10
GOOG 160520P00707500 P 05/20/16 707.5 15.10 16.50
GOOG 160520P00710000 P 05/20/16 710.0 16.60 18.10
GOOG 160520P00712500 P 05/20/16 712.5 18.20 19.70
GOOG 160520P00715000 P 05/20/16 715.0 19.90 21.40
GOOG 160520P00717500 P 05/20/16 717.5 21.60 23.20
GOOG 160520P00720000 P 05/20/16 720.0 23.30 25.10
GOOG 160520P00722500 P 05/20/16 722.5 25.10 27.00
GOOG 160520P00725000 P 05/20/16 725.0 27.20 29.00
GOOG 160520P00727500 P 05/20/16 727.5 29.30 31.10
GOOG 160520P00730000 P 05/20/16 730.0 31.40 33.30
GOOG 160520P00732500 P 05/20/16 732.5 33.30 35.60
GOOG 160520P00735000 P 05/20/16 735.0 35.50 38.00
GOOG 160520P00737500 P 05/20/16 737.5 37.70 40.30
GOOG 160520P00740000 P 05/20/16 740.0 40.20 42.70
GOOG 160520P00742500 P 05/20/16 742.5 42.60 45.10
GOOG 160520P00745000 P 05/20/16 745.0 44.80 47.70
GOOG 160520P00747500 P 05/20/16 747.5 47.40 49.80
GOOG 160520P00750000 P 05/20/16 750.0 49.90 52.30
GOOG 160520P00752500 P 05/20/16 752.5 51.70 54.80
GOOG 160520P00755000 P 05/20/16 755.0 54.80 57.30
GOOG 160520P00757500 P 05/20/16 757.5 56.50 60.00
GOOG 160520P00760000 P 05/20/16 760.0 59.60 62.30
GOOG 160520P00762500 P 05/20/16 762.5 61.50 64.70
GOOG 160520P00765000 P 05/20/16 765.0 64.60 67.10
GOOG 160520P00767500 P 05/20/16 767.5 66.50 69.60
GOOG 160520P00770000 P 05/20/16 770.0 69.50 72.10
GOOG 160520P00772500 P 05/20/16 772.5 71.60 74.60
GOOG 160520P00775000 P 05/20/16 775.0 74.60 77.20
GOOG 160520P00777500 P 05/20/16 777.5 76.60 79.60
GOOG 160520P00780000 P 05/20/16 780.0 79.50 82.20
GOOG 160520P00782500 P 05/20/16 782.5 81.60 84.90
GOOG 160520P00785000 P 05/20/16 785.0 84.60 87.20
GOOG 160520P00787500 P 05/20/16 787.5 86.60 89.90
GOOG 160520P00790000 P 05/20/16 790.0 89.00 92.40
GOOG 160520P00792500 P 05/20/16 792.5 91.60 94.60
GOOG 160520P00795000 P 05/20/16 795.0 93.90 97.40
GOOG 160520P00797500 P 05/20/16 797.5 96.40 99.90
GOOG 160520P00800000 P 05/20/16 800.0 99.10 102.40
GOOG 160520P00802500 P 05/20/16 802.5 101.60 104.60
GOOG 160520P00805000 P 05/20/16 805.0 104.10 107.10
GOOG 160520P00807500 P 05/20/16 807.5 106.60 109.60
GOOG 160520P00810000 P 05/20/16 810.0 109.10 112.20
GOOG 160520P00812500 P 05/20/16 812.5 111.60 114.70
GOOG 160520P00815000 P 05/20/16 815.0 114.10 117.10
GOOG 160520P00817500 P 05/20/16 817.5 116.60 119.60
GOOG 160520P00820000 P 05/20/16 820.0 119.10 122.10
GOOG 160520P00822500 P 05/20/16 822.5 121.60 124.60
GOOG 160520P00825000 P 05/20/16 825.0 124.10 127.10
GOOG 160520P00827500 P 05/20/16 827.5 126.60 129.60
GOOG 160520P00830000 P 05/20/16 830.0 129.10 132.10
GOOG 160520P00832500 P 05/20/16 832.5 131.60 134.60
GOOG 160520P00835000 P 05/20/16 835.0 134.10 137.10
GOOG 160520P00837500 P 05/20/16 837.5 136.60 139.60
GOOG 160520P00840000 P 05/20/16 840.0 139.10 142.10
GOOG 160520P00842500 P 05/20/16 842.5 141.60 144.60
GOOG 160520P00845000 P 05/20/16 845.0 144.10 147.10
GOOG 160520P00847500 P 05/20/16 847.5 146.60 149.60
GOOG 160520P00850000 P 05/20/16 850.0 149.10 152.00
GOOG 160520P00852500 P 05/20/16 852.5 151.60 154.50
GOOG 160520P00855000 P 05/20/16 855.0 154.10 157.00
GOOG 160520P00860000 P 05/20/16 860.0 159.10 162.00
GOOG 160520P00865000 P 05/20/16 865.0 164.10 167.00
GOOG 160520P00870000 P 05/20/16 870.0 169.10 172.00
GOOG 160520P00880000 P 05/20/16 880.0 179.10 182.40
GOOG 160520P00890000 P 05/20/16 890.0 189.10 192.20
GOOG 160520P00900000 P 05/20/16 900.0 198.90 202.40
GOOG 160520P00910000 P 05/20/16 910.0 209.10 212.00
GOOG 160520P00920000 P 05/20/16 920.0 218.90 222.40
GOOG 160520P00930000 P 05/20/16 930.0 229.10 232.00
GOOG 160520P00940000 P 05/20/16 940.0 239.10 242.00
GOOG 160520P00950000 P 05/20/16 950.0 248.90 252.40
GOOG 160520P00960000 P 05/20/16 960.0 258.90 262.40
GOOG 160520P00970000 P 05/20/16 970.0 269.10 272.00
GOOG 160520P00980000 P 05/20/16 980.0 278.90 282.00
GOOG 160520P00990000 P 05/20/16 990.0 289.10 292.00
GOOG 160520P01000000 P 05/20/16 1,000.0 298.90 302.00
GOOG 160520P01020000 P 05/20/16 1,020.0 318.90 322.40
GOOG 160520P01040000 P 05/20/16 1,040.0 338.60 342.40
GOOG 160520P01060000 P 05/20/16 1,060.0 358.60 362.40
GOOG 160520P01080000 P 05/20/16 1,080.0 378.60 382.40
GOOG 160520P01100000 P 05/20/16 1,100.0 398.50 402.40
GOOG 160520P01120000 P 05/20/16 1,120.0 418.50 422.40
GOOG 160520P01140000 P 05/20/16 1,140.0 438.50 442.40
GOOG 160527C00570000 C 05/27/16 570.0 127.90 131.30
GOOG 160527C00580000 C 05/27/16 580.0 118.20 121.20
GOOG 160527C00590000 C 05/27/16 590.0 108.30 111.30
GOOG 160527C00600000 C 05/27/16 600.0 98.20 101.50
GOOG 160527C00610000 C 05/27/16 610.0 88.40 91.50
GOOG 160527C00620000 C 05/27/16 620.0 78.30 81.60
GOOG 160527C00630000 C 05/27/16 630.0 68.80 71.90
GOOG 160527C00640000 C 05/27/16 640.0 59.20 62.30
GOOG 160527C00650000 C 05/27/16 650.0 49.70 52.90
GOOG 160527C00660000 C 05/27/16 660.0 40.70 43.50
GOOG 160527C00667500 C 05/27/16 667.5 34.30 37.10
GOOG 160527C00670000 C 05/27/16 670.0 32.80 35.20
GOOG 160527C00672500 C 05/27/16 672.5 30.70 33.10
GOOG 160527C00675000 C 05/27/16 675.0 28.60 31.30
GOOG 160527C00677500 C 05/27/16 677.5 26.50 29.60
GOOG 160527C00680000 C 05/27/16 680.0 25.00 27.50
GOOG 160527C00682500 C 05/27/16 682.5 23.20 26.00
GOOG 160527C00685000 C 05/27/16 685.0 21.60 24.40
GOOG 160527C00690000 C 05/27/16 690.0 18.30 21.00
GOOG 160527C00695000 C 05/27/16 695.0 15.40 17.00
GOOG 160527C00700000 C 05/27/16 700.0 12.90 14.00
GOOG 160527C00705000 C 05/27/16 705.0 10.30 11.50
GOOG 160527C00707500 C 05/27/16 707.5 8.80 11.50
GOOG 160527C00710000 C 05/27/16 710.0 8.20 9.30
GOOG 160527C00712500 C 05/27/16 712.5 7.30 8.30
GOOG 160527C00715000 C 05/27/16 715.0 6.50 7.40
GOOG 160527C00717500 C 05/27/16 717.5 5.50 6.50
GOOG 160527C00720000 C 05/27/16 720.0 4.80 5.80
GOOG 160527C00722500 C 05/27/16 722.5 4.30 5.00
GOOG 160527C00725000 C 05/27/16 725.0 3.50 4.50
GOOG 160527C00727500 C 05/27/16 727.5 3.00 3.80
GOOG 160527C00730000 C 05/27/16 730.0 2.65 3.30
GOOG 160527C00732500 C 05/27/16 732.5 2.35 2.80
GOOG 160527C00735000 C 05/27/16 735.0 1.85 2.45
GOOG 160527C00737500 C 05/27/16 737.5 1.55 2.10
GOOG 160527C00740000 C 05/27/16 740.0 0.95 3.20
GOOG 160527C00742500 C 05/27/16 742.5 1.05 1.50
GOOG 160527C00745000 C 05/27/16 745.0 0.90 1.35
GOOG 160527C00747500 C 05/27/16 747.5 0.70 1.10
GOOG 160527C00750000 C 05/27/16 750.0 0.60 0.95
GOOG 160527C00752500 C 05/27/16 752.5 0.50 0.90
GOOG 160527C00755000 C 05/27/16 755.0 0.30 0.90
GOOG 160527C00757500 C 05/27/16 757.5 0.35 0.65
GOOG 160527C00760000 C 05/27/16 760.0 0.20 0.60
GOOG 160527C00762500 C 05/27/16 762.5 0.10 0.60
GOOG 160527C00765000 C 05/27/16 765.0 0.00 0.55
GOOG 160527C00767500 C 05/27/16 767.5 0.00 0.45
GOOG 160527C00770000 C 05/27/16 770.0 0.00 0.50
GOOG 160527C00772500 C 05/27/16 772.5 0.00 0.50
GOOG 160527C00775000 C 05/27/16 775.0 0.00 0.50
GOOG 160527C00777500 C 05/27/16 777.5 0.00 0.50
GOOG 160527C00780000 C 05/27/16 780.0 0.00 0.50
GOOG 160527C00785000 C 05/27/16 785.0 0.00 0.50
GOOG 160527C00790000 C 05/27/16 790.0 0.00 0.30
GOOG 160527C00795000 C 05/27/16 795.0 0.00 0.30
GOOG 160527C00800000 C 05/27/16 800.0 0.00 0.20
GOOG 160527C00810000 C 05/27/16 810.0 0.00 0.30
GOOG 160527C00820000 C 05/27/16 820.0 0.00 0.30
GOOG 160527C00830000 C 05/27/16 830.0 0.00 0.50
GOOG 160527C00840000 C 05/27/16 840.0 0.00 0.30
GOOG 160527C00850000 C 05/27/16 850.0 0.00 0.25
GOOG 160527C00860000 C 05/27/16 860.0 0.00 0.25
GOOG 160527C00870000 C 05/27/16 870.0 0.00 0.25
GOOG 160527C00880000 C 05/27/16 880.0 0.00 0.25
GOOG 160527C00890000 C 05/27/16 890.0 0.00 0.25
GOOG 160527C00900000 C 05/27/16 900.0 0.00 0.25
GOOG 160527C00920000 C 05/27/16 920.0 0.00 0.50
GOOG 160527C00940000 C 05/27/16 940.0 0.00 0.25
GOOG 160527C00960000 C 05/27/16 960.0 0.00 0.25
GOOG 160527C00980000 C 05/27/16 980.0 0.00 0.25
GOOG 160527C01000000 C 05/27/16 1,000.0 0.00 0.25
GOOG 160527C01020000 C 05/27/16 1,020.0 0.00 0.25
GOOG 160527C01040000 C 05/27/16 1,040.0 0.00 0.25
GOOG 160527C01060000 C 05/27/16 1,060.0 0.00 0.25
GOOG 160527C01080000 C 05/27/16 1,080.0 0.00 0.25
GOOG 160527C01100000 C 05/27/16 1,100.0 0.00 0.25
GOOG 160527C01120000 C 05/27/16 1,120.0 0.00 0.25
GOOG 160527C01140000 C 05/27/16 1,140.0 0.00 0.25
GOOG 160527P00570000 P 05/27/16 570.0 0.00 1.80
GOOG 160527P00580000 P 05/27/16 580.0 0.00 1.80
GOOG 160527P00590000 P 05/27/16 590.0 0.00 1.85
GOOG 160527P00600000 P 05/27/16 600.0 0.00 0.50
GOOG 160527P00610000 P 05/27/16 610.0 0.05 0.50
GOOG 160527P00620000 P 05/27/16 620.0 0.30 0.70
GOOG 160527P00630000 P 05/27/16 630.0 0.00 1.05
GOOG 160527P00640000 P 05/27/16 640.0 0.95 1.35
GOOG 160527P00650000 P 05/27/16 650.0 1.30 2.20
GOOG 160527P00660000 P 05/27/16 660.0 1.75 3.70
GOOG 160527P00667500 P 05/27/16 667.5 3.20 4.50
GOOG 160527P00670000 P 05/27/16 670.0 3.50 5.10
GOOG 160527P00672500 P 05/27/16 672.5 4.60 5.30
GOOG 160527P00675000 P 05/27/16 675.0 5.10 5.90
GOOG 160527P00677500 P 05/27/16 677.5 5.60 6.50
GOOG 160527P00680000 P 05/27/16 680.0 6.20 7.20
GOOG 160527P00682500 P 05/27/16 682.5 6.80 7.90
GOOG 160527P00685000 P 05/27/16 685.0 7.60 8.70
GOOG 160527P00690000 P 05/27/16 690.0 9.20 10.30
GOOG 160527P00695000 P 05/27/16 695.0 11.10 12.40
GOOG 160527P00700000 P 05/27/16 700.0 13.40 14.50
GOOG 160527P00705000 P 05/27/16 705.0 15.10 17.40
GOOG 160527P00707500 P 05/27/16 707.5 16.50 18.90
GOOG 160527P00710000 P 05/27/16 710.0 17.90 20.30
GOOG 160527P00712500 P 05/27/16 712.5 19.50 22.00
GOOG 160527P00715000 P 05/27/16 715.0 21.20 23.60
GOOG 160527P00717500 P 05/27/16 717.5 22.80 25.50
GOOG 160527P00720000 P 05/27/16 720.0 24.60 27.20
GOOG 160527P00722500 P 05/27/16 722.5 26.30 29.20
GOOG 160527P00725000 P 05/27/16 725.0 28.30 30.90
GOOG 160527P00727500 P 05/27/16 727.5 30.30 33.00
GOOG 160527P00730000 P 05/27/16 730.0 32.30 35.00
GOOG 160527P00732500 P 05/27/16 732.5 34.30 36.80
GOOG 160527P00735000 P 05/27/16 735.0 36.60 39.10
GOOG 160527P00737500 P 05/27/16 737.5 38.70 41.20
GOOG 160527P00740000 P 05/27/16 740.0 40.90 43.50
GOOG 160527P00742500 P 05/27/16 742.5 42.60 45.70
GOOG 160527P00745000 P 05/27/16 745.0 44.90 48.00
GOOG 160527P00747500 P 05/27/16 747.5 47.30 50.30
GOOG 160527P00750000 P 05/27/16 750.0 49.90 53.00
GOOG 160527P00752500 P 05/27/16 752.5 52.00 55.20
GOOG 160527P00755000 P 05/27/16 755.0 54.20 57.40
GOOG 160527P00757500 P 05/27/16 757.5 56.80 59.90
GOOG 160527P00760000 P 05/27/16 760.0 59.30 62.70
GOOG 160527P00762500 P 05/27/16 762.5 61.50 64.70
GOOG 160527P00765000 P 05/27/16 765.0 64.30 67.50
GOOG 160527P00767500 P 05/27/16 767.5 66.70 70.00
GOOG 160527P00770000 P 05/27/16 770.0 69.10 72.20
GOOG 160527P00772500 P 05/27/16 772.5 71.50 74.60
GOOG 160527P00775000 P 05/27/16 775.0 74.10 77.10
GOOG 160527P00777500 P 05/27/16 777.5 76.60 79.60
GOOG 160527P00780000 P 05/27/16 780.0 79.00 82.40
GOOG 160527P00785000 P 05/27/16 785.0 84.10 87.40
GOOG 160527P00790000 P 05/27/16 790.0 89.10 92.40
GOOG 160527P00795000 P 05/27/16 795.0 94.10 97.10
GOOG 160527P00800000 P 05/27/16 800.0 99.10 102.40
GOOG 160527P00810000 P 05/27/16 810.0 109.10 112.10
GOOG 160527P00820000 P 05/27/16 820.0 119.10 122.40
GOOG 160527P00830000 P 05/27/16 830.0 129.10 132.10
GOOG 160527P00840000 P 05/27/16 840.0 139.10 142.10
GOOG 160527P00850000 P 05/27/16 850.0 149.10 152.10
GOOG 160527P00860000 P 05/27/16 860.0 159.10 162.10
GOOG 160527P00870000 P 05/27/16 870.0 169.10 172.10
GOOG 160527P00880000 P 05/27/16 880.0 179.10 182.00
GOOG 160527P00890000 P 05/27/16 890.0 189.10 192.20
GOOG 160527P00900000 P 05/27/16 900.0 199.10 202.40
GOOG 160527P00920000 P 05/27/16 920.0 218.90 222.40
GOOG 160527P00940000 P 05/27/16 940.0 238.90 242.40
GOOG 160527P00960000 P 05/27/16 960.0 259.10 262.00
GOOG 160527P00980000 P 05/27/16 980.0 279.10 282.10
GOOG 160527P01000000 P 05/27/16 1,000.0 299.10 302.40
GOOG 160527P01020000 P 05/27/16 1,020.0 319.10 322.40
GOOG 160527P01040000 P 05/27/16 1,040.0 338.90 342.30
GOOG 160527P01060000 P 05/27/16 1,060.0 358.90 362.00
GOOG 160527P01080000 P 05/27/16 1,080.0 378.60 382.30
GOOG 160527P01100000 P 05/27/16 1,100.0 398.50 402.40
GOOG 160527P01120000 P 05/27/16 1,120.0 418.50 422.40
GOOG 160527P01140000 P 05/27/16 1,140.0 438.50 442.40
GOOG 160603C00590000 C 06/03/16 590.0 108.30 111.50
GOOG 160603C00600000 C 06/03/16 600.0 98.40 101.50
GOOG 160603C00610000 C 06/03/16 610.0 88.50 91.80
GOOG 160603C00620000 C 06/03/16 620.0 78.80 82.10
GOOG 160603C00630000 C 06/03/16 630.0 69.50 71.60
GOOG 160603C00640000 C 06/03/16 640.0 59.70 62.20
GOOG 160603C00650000 C 06/03/16 650.0 50.90 53.50
GOOG 160603C00660000 C 06/03/16 660.0 42.40 44.50
GOOG 160603C00667500 C 06/03/16 667.5 36.20 38.60
GOOG 160603C00670000 C 06/03/16 670.0 34.00 36.60
GOOG 160603C00672500 C 06/03/16 672.5 32.20 34.80
GOOG 160603C00675000 C 06/03/16 675.0 30.50 33.00
GOOG 160603C00677500 C 06/03/16 677.5 28.10 31.10
GOOG 160603C00680000 C 06/03/16 680.0 26.70 29.30
GOOG 160603C00682500 C 06/03/16 682.5 25.10 27.60
GOOG 160603C00685000 C 06/03/16 685.0 23.50 25.80
GOOG 160603C00690000 C 06/03/16 690.0 20.40 22.60
GOOG 160603C00700000 C 06/03/16 700.0 15.10 16.00
GOOG 160603C00710000 C 06/03/16 710.0 10.00 11.60
GOOG 160603C00715000 C 06/03/16 715.0 8.40 9.50
GOOG 160603C00717500 C 06/03/16 717.5 7.20 8.60
GOOG 160603C00720000 C 06/03/16 720.0 6.70 7.70
GOOG 160603C00722500 C 06/03/16 722.5 5.70 6.80
GOOG 160603C00725000 C 06/03/16 725.0 5.20 6.10
GOOG 160603C00727500 C 06/03/16 727.5 4.50 5.60
GOOG 160603C00730000 C 06/03/16 730.0 3.80 4.90
GOOG 160603C00732500 C 06/03/16 732.5 3.30 5.10
GOOG 160603C00735000 C 06/03/16 735.0 2.90 3.70
GOOG 160603C00737500 C 06/03/16 737.5 2.55 3.20
GOOG 160603C00740000 C 06/03/16 740.0 2.20 2.80
GOOG 160603C00742500 C 06/03/16 742.5 1.80 2.40
GOOG 160603C00745000 C 06/03/16 745.0 1.60 2.10
GOOG 160603C00747500 C 06/03/16 747.5 1.40 1.80
GOOG 160603C00750000 C 06/03/16 750.0 1.00 1.90
GOOG 160603C00752500 C 06/03/16 752.5 0.45 2.35
GOOG 160603C00755000 C 06/03/16 755.0 0.70 1.35
GOOG 160603C00757500 C 06/03/16 757.5 0.00 1.25
GOOG 160603C00760000 C 06/03/16 760.0 0.50 2.35
GOOG 160603C00762500 C 06/03/16 762.5 0.35 1.20
GOOG 160603C00765000 C 06/03/16 765.0 0.10 0.95
GOOG 160603C00767500 C 06/03/16 767.5 0.20 0.65
GOOG 160603C00770000 C 06/03/16 770.0 0.25 0.55
GOOG 160603C00772500 C 06/03/16 772.5 0.10 0.50
GOOG 160603C00775000 C 06/03/16 775.0 0.05 0.50
GOOG 160603C00777500 C 06/03/16 777.5 0.05 0.40
GOOG 160603C00780000 C 06/03/16 780.0 0.00 0.50
GOOG 160603C00782500 C 06/03/16 782.5 0.00 0.50
GOOG 160603C00785000 C 06/03/16 785.0 0.00 0.50
GOOG 160603C00787500 C 06/03/16 787.5 0.00 0.50
GOOG 160603C00790000 C 06/03/16 790.0 0.00 0.50
GOOG 160603C00795000 C 06/03/16 795.0 0.00 0.50
GOOG 160603C00800000 C 06/03/16 800.0 0.00 0.40
GOOG 160603C00810000 C 06/03/16 810.0 0.00 0.50
GOOG 160603C00820000 C 06/03/16 820.0 0.00 0.30
GOOG 160603C00830000 C 06/03/16 830.0 0.00 0.30
GOOG 160603C00840000 C 06/03/16 840.0 0.00 0.30
GOOG 160603C00850000 C 06/03/16 850.0 0.00 0.30
GOOG 160603C00860000 C 06/03/16 860.0 0.00 0.50
GOOG 160603C00870000 C 06/03/16 870.0 0.00 0.50
GOOG 160603C00880000 C 06/03/16 880.0 0.00 0.50
GOOG 160603C00890000 C 06/03/16 890.0 0.00 0.50
GOOG 160603P00590000 P 06/03/16 590.0 0.05 0.50
GOOG 160603P00600000 P 06/03/16 600.0 0.20 0.65
GOOG 160603P00610000 P 06/03/16 610.0 0.35 0.80
GOOG 160603P00620000 P 06/03/16 620.0 0.60 1.05
GOOG 160603P00630000 P 06/03/16 630.0 0.50 1.60
GOOG 160603P00640000 P 06/03/16 640.0 1.55 2.10
GOOG 160603P00650000 P 06/03/16 650.0 2.15 3.10
GOOG 160603P00660000 P 06/03/16 660.0 3.20 4.40
GOOG 160603P00667500 P 06/03/16 667.5 4.90 5.80
GOOG 160603P00670000 P 06/03/16 670.0 4.70 6.80
GOOG 160603P00672500 P 06/03/16 672.5 5.30 7.20
GOOG 160603P00675000 P 06/03/16 675.0 5.80 7.70
GOOG 160603P00677500 P 06/03/16 677.5 7.00 8.30
GOOG 160603P00680000 P 06/03/16 680.0 7.90 8.80
GOOG 160603P00682500 P 06/03/16 682.5 8.60 9.50
GOOG 160603P00685000 P 06/03/16 685.0 9.30 10.50
GOOG 160603P00690000 P 06/03/16 690.0 11.10 12.50
GOOG 160603P00700000 P 06/03/16 700.0 15.40 16.60
GOOG 160603P00710000 P 06/03/16 710.0 19.70 22.60
GOOG 160603P00715000 P 06/03/16 715.0 22.60 25.40
GOOG 160603P00717500 P 06/03/16 717.5 24.30 27.00
GOOG 160603P00720000 P 06/03/16 720.0 26.00 28.90
GOOG 160603P00722500 P 06/03/16 722.5 27.60 30.40
GOOG 160603P00725000 P 06/03/16 725.0 29.40 32.70
GOOG 160603P00727500 P 06/03/16 727.5 31.50 34.10
GOOG 160603P00730000 P 06/03/16 730.0 32.90 35.90
GOOG 160603P00732500 P 06/03/16 732.5 35.20 38.00
GOOG 160603P00735000 P 06/03/16 735.0 37.40 40.00
GOOG 160603P00737500 P 06/03/16 737.5 39.40 42.00
GOOG 160603P00740000 P 06/03/16 740.0 41.70 44.30
GOOG 160603P00742500 P 06/03/16 742.5 43.90 46.30
GOOG 160603P00745000 P 06/03/16 745.0 46.00 48.50
GOOG 160603P00747500 P 06/03/16 747.5 48.10 50.80
GOOG 160603P00750000 P 06/03/16 750.0 49.90 53.00
GOOG 160603P00752500 P 06/03/16 752.5 52.30 55.70
GOOG 160603P00755000 P 06/03/16 755.0 54.70 57.70
GOOG 160603P00757500 P 06/03/16 757.5 56.90 60.20
GOOG 160603P00760000 P 06/03/16 760.0 59.30 62.60
GOOG 160603P00762500 P 06/03/16 762.5 61.70 65.20
GOOG 160603P00765000 P 06/03/16 765.0 64.20 67.40
GOOG 160603P00767500 P 06/03/16 767.5 66.60 69.90
GOOG 160603P00770000 P 06/03/16 770.0 69.00 72.20
GOOG 160603P00772500 P 06/03/16 772.5 71.60 74.60
GOOG 160603P00775000 P 06/03/16 775.0 74.00 77.10
GOOG 160603P00777500 P 06/03/16 777.5 76.60 79.60
GOOG 160603P00780000 P 06/03/16 780.0 79.10 82.10
GOOG 160603P00782500 P 06/03/16 782.5 81.60 84.90
GOOG 160603P00785000 P 06/03/16 785.0 84.10 87.10
GOOG 160603P00787500 P 06/03/16 787.5 86.60 89.90
GOOG 160603P00790000 P 06/03/16 790.0 89.10 92.20
GOOG 160603P00795000 P 06/03/16 795.0 94.10 97.40
GOOG 160603P00800000 P 06/03/16 800.0 99.10 102.40
GOOG 160603P00810000 P 06/03/16 810.0 109.10 112.30
GOOG 160603P00820000 P 06/03/16 820.0 119.10 122.10
GOOG 160603P00830000 P 06/03/16 830.0 129.10 132.10
GOOG 160603P00840000 P 06/03/16 840.0 139.10 142.40
GOOG 160603P00850000 P 06/03/16 850.0 149.10 152.10
GOOG 160603P00860000 P 06/03/16 860.0 159.10 162.10
GOOG 160603P00870000 P 06/03/16 870.0 169.10 172.00
GOOG 160603P00880000 P 06/03/16 880.0 179.10 182.00
GOOG 160603P00890000 P 06/03/16 890.0 189.10 192.00
GOOG 160610C00590000 C 06/10/16 590.0 108.40 111.70
GOOG 160610C00600000 C 06/10/16 600.0 98.80 101.70
GOOG 160610C00610000 C 06/10/16 610.0 88.80 92.00
GOOG 160610C00620000 C 06/10/16 620.0 79.30 82.70
GOOG 160610C00630000 C 06/10/16 630.0 69.90 72.80
GOOG 160610C00640000 C 06/10/16 640.0 60.70 63.70
GOOG 160610C00650000 C 06/10/16 650.0 52.40 54.80
GOOG 160610C00660000 C 06/10/16 660.0 43.80 46.40
GOOG 160610C00662500 C 06/10/16 662.5 41.20 44.10
GOOG 160610C00665000 C 06/10/16 665.0 39.90 42.20
GOOG 160610C00667500 C 06/10/16 667.5 38.10 40.20
GOOG 160610C00670000 C 06/10/16 670.0 35.80 38.20
GOOG 160610C00672500 C 06/10/16 672.5 34.00 36.60
GOOG 160610C00675000 C 06/10/16 675.0 32.20 35.10
GOOG 160610C00677500 C 06/10/16 677.5 30.60 32.90
GOOG 160610C00680000 C 06/10/16 680.0 28.80 31.30
GOOG 160610C00682500 C 06/10/16 682.5 26.90 29.40
GOOG 160610C00685000 C 06/10/16 685.0 25.60 27.70
GOOG 160610C00687500 C 06/10/16 687.5 23.80 26.10
GOOG 160610C00690000 C 06/10/16 690.0 22.10 24.70
GOOG 160610C00692500 C 06/10/16 692.5 20.90 23.00
GOOG 160610C00695000 C 06/10/16 695.0 19.80 21.20
GOOG 160610C00697500 C 06/10/16 697.5 17.90 20.10
GOOG 160610C00700000 C 06/10/16 700.0 16.80 18.90
GOOG 160610C00702500 C 06/10/16 702.5 15.60 17.30
GOOG 160610C00705000 C 06/10/16 705.0 14.20 16.70
GOOG 160610C00707500 C 06/10/16 707.5 13.20 14.90
GOOG 160610C00710000 C 06/10/16 710.0 12.10 14.00
GOOG 160610C00712500 C 06/10/16 712.5 11.10 12.60
GOOG 160610C00715000 C 06/10/16 715.0 10.30 11.40
GOOG 160610C00717500 C 06/10/16 717.5 9.10 10.50
GOOG 160610C00720000 C 06/10/16 720.0 8.30 9.70
GOOG 160610C00722500 C 06/10/16 722.5 7.50 8.70
GOOG 160610C00725000 C 06/10/16 725.0 6.60 8.10
GOOG 160610C00727500 C 06/10/16 727.5 5.90 7.60
GOOG 160610C00730000 C 06/10/16 730.0 4.80 7.20
GOOG 160610C00732500 C 06/10/16 732.5 4.60 6.50
GOOG 160610C00735000 C 06/10/16 735.0 4.50 5.00
GOOG 160610C00740000 C 06/10/16 740.0 3.40 4.30
GOOG 160610C00745000 C 06/10/16 745.0 1.55 4.00
GOOG 160610C00750000 C 06/10/16 750.0 0.90 3.70
GOOG 160610C00760000 C 06/10/16 760.0 0.15 2.35
GOOG 160610C00770000 C 06/10/16 770.0 0.00 1.40
GOOG 160610C00780000 C 06/10/16 780.0 0.00 0.65
GOOG 160610C00790000 C 06/10/16 790.0 0.00 0.45
GOOG 160610C00800000 C 06/10/16 800.0 0.00 0.35
GOOG 160610C00810000 C 06/10/16 810.0 0.00 0.50
GOOG 160610P00590000 P 06/10/16 590.0 0.00 0.70
GOOG 160610P00600000 P 06/10/16 600.0 0.20 0.90
GOOG 160610P00610000 P 06/10/16 610.0 0.30 1.20
GOOG 160610P00620000 P 06/10/16 620.0 0.20 2.90
GOOG 160610P00630000 P 06/10/16 630.0 0.50 2.30
GOOG 160610P00640000 P 06/10/16 640.0 1.35 3.30
GOOG 160610P00650000 P 06/10/16 650.0 2.45 4.60
GOOG 160610P00660000 P 06/10/16 660.0 4.10 6.40
GOOG 160610P00662500 P 06/10/16 662.5 4.60 6.40
GOOG 160610P00665000 P 06/10/16 665.0 5.60 6.70
GOOG 160610P00667500 P 06/10/16 667.5 6.30 7.10
GOOG 160610P00670000 P 06/10/16 670.0 6.10 8.00
GOOG 160610P00672500 P 06/10/16 672.5 6.60 9.10
GOOG 160610P00675000 P 06/10/16 675.0 8.10 9.00
GOOG 160610P00677500 P 06/10/16 677.5 8.70 9.70
GOOG 160610P00680000 P 06/10/16 680.0 9.50 10.40
GOOG 160610P00682500 P 06/10/16 682.5 10.20 11.20
GOOG 160610P00685000 P 06/10/16 685.0 10.80 12.30
GOOG 160610P00687500 P 06/10/16 687.5 11.80 13.30
GOOG 160610P00690000 P 06/10/16 690.0 12.50 14.20
GOOG 160610P00692500 P 06/10/16 692.5 13.70 15.30
GOOG 160610P00695000 P 06/10/16 695.0 14.70 16.30
GOOG 160610P00697500 P 06/10/16 697.5 15.90 17.20
GOOG 160610P00700000 P 06/10/16 700.0 17.10 18.20
GOOG 160610P00702500 P 06/10/16 702.5 18.40 19.60
GOOG 160610P00705000 P 06/10/16 705.0 18.90 21.20
GOOG 160610P00707500 P 06/10/16 707.5 20.20 22.50
GOOG 160610P00710000 P 06/10/16 710.0 22.30 24.00
GOOG 160610P00712500 P 06/10/16 712.5 22.90 25.40
GOOG 160610P00715000 P 06/10/16 715.0 24.30 27.00
GOOG 160610P00717500 P 06/10/16 717.5 26.10 29.00
GOOG 160610P00720000 P 06/10/16 720.0 27.70 30.30
GOOG 160610P00722500 P 06/10/16 722.5 29.40 32.10
GOOG 160610P00725000 P 06/10/16 725.0 31.30 33.90
GOOG 160610P00727500 P 06/10/16 727.5 32.90 35.40
GOOG 160610P00730000 P 06/10/16 730.0 34.80 37.50
GOOG 160610P00732500 P 06/10/16 732.5 36.70 39.30
GOOG 160610P00735000 P 06/10/16 735.0 38.50 41.20
GOOG 160610P00740000 P 06/10/16 740.0 42.70 45.30
GOOG 160610P00745000 P 06/10/16 745.0 47.00 49.40
GOOG 160610P00750000 P 06/10/16 750.0 51.30 53.80
GOOG 160610P00760000 P 06/10/16 760.0 60.10 62.90
GOOG 160610P00770000 P 06/10/16 770.0 69.30 72.50
GOOG 160610P00780000 P 06/10/16 780.0 79.20 82.50
GOOG 160610P00790000 P 06/10/16 790.0 89.10 92.20
GOOG 160610P00800000 P 06/10/16 800.0 99.10 102.40
GOOG 160610P00810000 P 06/10/16 810.0 109.10 112.10
GOOG 160617C00390000 C 06/17/16 390.0 307.90 311.30
GOOG 160617C00400000 C 06/17/16 400.0 297.90 301.40
GOOG 160617C00410000 C 06/17/16 410.0 287.90 291.50
GOOG 160617C00420000 C 06/17/16 420.0 278.30 281.50
GOOG 160617C00430000 C 06/17/16 430.0 268.30 271.50
GOOG 160617C00440000 C 06/17/16 440.0 257.90 261.30
GOOG 160617C00450000 C 06/17/16 450.0 248.00 251.30
GOOG 160617C00460000 C 06/17/16 460.0 238.30 241.40
GOOG 160617C00470000 C 06/17/16 470.0 228.30 231.70
GOOG 160617C00480000 C 06/17/16 480.0 217.80 221.40
GOOG 160617C00490000 C 06/17/16 490.0 208.10 211.60
GOOG 160617C00500000 C 06/17/16 500.0 198.40 200.90
GOOG 160617C00505000 C 06/17/16 505.0 193.40 196.20
GOOG 160617C00510000 C 06/17/16 510.0 188.10 191.80
GOOG 160617C00515000 C 06/17/16 515.0 183.10 186.50
GOOG 160617C00520000 C 06/17/16 520.0 178.10 181.50
GOOG 160617C00525000 C 06/17/16 525.0 172.90 176.60
GOOG 160617C00530000 C 06/17/16 530.0 168.10 171.70
GOOG 160617C00535000 C 06/17/16 535.0 163.20 166.80
GOOG 160617C00540000 C 06/17/16 540.0 158.50 161.80
GOOG 160617C00545000 C 06/17/16 545.0 153.60 156.80
GOOG 160617C00550000 C 06/17/16 550.0 148.60 151.70
GOOG 160617C00555000 C 06/17/16 555.0 143.70 146.70
GOOG 160617C00560000 C 06/17/16 560.0 138.70 141.90
GOOG 160617C00565000 C 06/17/16 565.0 133.70 136.40
GOOG 160617C00570000 C 06/17/16 570.0 128.80 131.80
GOOG 160617C00575000 C 06/17/16 575.0 123.90 126.90
GOOG 160617C00580000 C 06/17/16 580.0 119.00 121.90
GOOG 160617C00585000 C 06/17/16 585.0 114.00 117.00
GOOG 160617C00590000 C 06/17/16 590.0 109.00 112.40
GOOG 160617C00595000 C 06/17/16 595.0 104.30 107.50
GOOG 160617C00600000 C 06/17/16 600.0 99.50 101.80
GOOG 160617C00605000 C 06/17/16 605.0 94.50 97.60
GOOG 160617C00610000 C 06/17/16 610.0 89.70 92.90
GOOG 160617C00615000 C 06/17/16 615.0 84.70 88.10
GOOG 160617C00620000 C 06/17/16 620.0 80.40 83.00
GOOG 160617C00625000 C 06/17/16 625.0 75.80 78.50
GOOG 160617C00630000 C 06/17/16 630.0 71.10 73.60
GOOG 160617C00635000 C 06/17/16 635.0 66.60 68.90
GOOG 160617C00640000 C 06/17/16 640.0 62.20 64.40
GOOG 160617C00645000 C 06/17/16 645.0 57.80 60.10
GOOG 160617C00650000 C 06/17/16 650.0 53.60 55.70
GOOG 160617C00655000 C 06/17/16 655.0 49.40 51.50
GOOG 160617C00660000 C 06/17/16 660.0 45.40 47.30
GOOG 160617C00665000 C 06/17/16 665.0 41.50 43.40
GOOG 160617C00670000 C 06/17/16 670.0 37.80 39.50
GOOG 160617C00675000 C 06/17/16 675.0 34.30 35.70
GOOG 160617C00680000 C 06/17/16 680.0 30.70 32.30
GOOG 160617C00685000 C 06/17/16 685.0 27.40 28.90
GOOG 160617C00690000 C 06/17/16 690.0 24.50 25.70
GOOG 160617C00695000 C 06/17/16 695.0 22.00 22.80
GOOG 160617C00700000 C 06/17/16 700.0 19.30 20.00
GOOG 160617C00705000 C 06/17/16 705.0 16.60 17.40
GOOG 160617C00710000 C 06/17/16 710.0 14.30 15.10
GOOG 160617C00715000 C 06/17/16 715.0 12.30 12.90
GOOG 160617C00720000 C 06/17/16 720.0 10.30 11.00
GOOG 160617C00725000 C 06/17/16 725.0 8.60 9.30
GOOG 160617C00730000 C 06/17/16 730.0 7.20 7.70
GOOG 160617C00735000 C 06/17/16 735.0 6.00 6.40
GOOG 160617C00740000 C 06/17/16 740.0 4.80 5.30
GOOG 160617C00745000 C 06/17/16 745.0 3.80 4.30
GOOG 160617C00750000 C 06/17/16 750.0 3.20 3.50
GOOG 160617C00755000 C 06/17/16 755.0 2.50 2.75
GOOG 160617C00760000 C 06/17/16 760.0 1.95 2.20
GOOG 160617C00765000 C 06/17/16 765.0 1.50 1.75
GOOG 160617C00770000 C 06/17/16 770.0 1.20 1.40
GOOG 160617C00775000 C 06/17/16 775.0 0.95 1.10
GOOG 160617C00780000 C 06/17/16 780.0 0.70 0.90
GOOG 160617C00785000 C 06/17/16 785.0 0.45 0.80
GOOG 160617C00790000 C 06/17/16 790.0 0.30 0.65
GOOG 160617C00795000 C 06/17/16 795.0 0.35 0.45
GOOG 160617C00800000 C 06/17/16 800.0 0.25 0.35
GOOG 160617C00805000 C 06/17/16 805.0 0.05 0.35
GOOG 160617C00810000 C 06/17/16 810.0 0.00 0.35
GOOG 160617C00815000 C 06/17/16 815.0 0.00 0.25
GOOG 160617C00820000 C 06/17/16 820.0 0.10 0.45
GOOG 160617C00825000 C 06/17/16 825.0 0.00 0.45
GOOG 160617C00830000 C 06/17/16 830.0 0.05 0.25
GOOG 160617C00835000 C 06/17/16 835.0 0.00 0.40
GOOG 160617C00840000 C 06/17/16 840.0 0.00 0.15
GOOG 160617C00845000 C 06/17/16 845.0 0.00 0.45
GOOG 160617C00850000 C 06/17/16 850.0 0.00 0.25
GOOG 160617C00855000 C 06/17/16 855.0 0.00 0.30
GOOG 160617C00860000 C 06/17/16 860.0 0.00 0.05
GOOG 160617C00865000 C 06/17/16 865.0 0.00 0.25
GOOG 160617C00870000 C 06/17/16 870.0 0.00 0.25
GOOG 160617C00875000 C 06/17/16 875.0 0.00 0.25
GOOG 160617C00880000 C 06/17/16 880.0 0.00 0.25
GOOG 160617C00885000 C 06/17/16 885.0 0.00 0.25
GOOG 160617C00890000 C 06/17/16 890.0 0.00 0.25
GOOG 160617C00895000 C 06/17/16 895.0 0.00 0.25
GOOG 160617C00900000 C 06/17/16 900.0 0.00 0.10
GOOG 160617C00905000 C 06/17/16 905.0 0.00 0.25
GOOG 160617C00910000 C 06/17/16 910.0 0.00 0.25
GOOG 160617C00915000 C 06/17/16 915.0 0.00 0.25
GOOG 160617C00920000 C 06/17/16 920.0 0.00 0.25
GOOG 160617C00940000 C 06/17/16 940.0 0.00 0.25
GOOG 160617C00960000 C 06/17/16 960.0 0.00 0.05
GOOG 160617C00980000 C 06/17/16 980.0 0.00 0.25
GOOG 160617C01000000 C 06/17/16 1,000.0 0.00 0.05
GOOG 160617C01020000 C 06/17/16 1,020.0 0.00 0.25
GOOG 160617P00390000 P 06/17/16 390.0 0.00 0.05
GOOG 160617P00400000 P 06/17/16 400.0 0.00 0.05
GOOG 160617P00410000 P 06/17/16 410.0 0.00 0.30
GOOG 160617P00420000 P 06/17/16 420.0 0.00 0.30
GOOG 160617P00430000 P 06/17/16 430.0 0.00 0.60
GOOG 160617P00440000 P 06/17/16 440.0 0.00 0.25
GOOG 160617P00450000 P 06/17/16 450.0 0.00 0.20
GOOG 160617P00460000 P 06/17/16 460.0 0.00 0.25
GOOG 160617P00470000 P 06/17/16 470.0 0.00 0.25
GOOG 160617P00480000 P 06/17/16 480.0 0.00 0.30
GOOG 160617P00490000 P 06/17/16 490.0 0.00 0.25
GOOG 160617P00500000 P 06/17/16 500.0 0.00 0.30
GOOG 160617P00505000 P 06/17/16 505.0 0.00 0.30
GOOG 160617P00510000 P 06/17/16 510.0 0.00 0.30
GOOG 160617P00515000 P 06/17/16 515.0 0.00 0.30
GOOG 160617P00520000 P 06/17/16 520.0 0.00 0.30
GOOG 160617P00525000 P 06/17/16 525.0 0.00 0.35
GOOG 160617P00530000 P 06/17/16 530.0 0.00 0.35
GOOG 160617P00535000 P 06/17/16 535.0 0.00 0.35
GOOG 160617P00540000 P 06/17/16 540.0 0.05 0.30
GOOG 160617P00545000 P 06/17/16 545.0 0.05 0.40
GOOG 160617P00550000 P 06/17/16 550.0 0.10 0.40
GOOG 160617P00555000 P 06/17/16 555.0 0.25 0.45
GOOG 160617P00560000 P 06/17/16 560.0 0.20 0.45
GOOG 160617P00565000 P 06/17/16 565.0 0.15 0.95
GOOG 160617P00570000 P 06/17/16 570.0 0.30 0.60
GOOG 160617P00575000 P 06/17/16 575.0 0.30 0.65
GOOG 160617P00580000 P 06/17/16 580.0 0.40 0.80
GOOG 160617P00585000 P 06/17/16 585.0 0.55 0.75
GOOG 160617P00590000 P 06/17/16 590.0 0.70 0.90
GOOG 160617P00595000 P 06/17/16 595.0 0.85 1.00
GOOG 160617P00600000 P 06/17/16 600.0 1.00 1.20
GOOG 160617P00605000 P 06/17/16 605.0 1.10 1.40
GOOG 160617P00610000 P 06/17/16 610.0 1.40 1.60
GOOG 160617P00615000 P 06/17/16 615.0 1.60 1.85
GOOG 160617P00620000 P 06/17/16 620.0 1.90 2.15
GOOG 160617P00625000 P 06/17/16 625.0 2.25 2.50
GOOG 160617P00630000 P 06/17/16 630.0 2.65 2.80
GOOG 160617P00635000 P 06/17/16 635.0 3.10 3.40
GOOG 160617P00640000 P 06/17/16 640.0 3.40 4.00
GOOG 160617P00645000 P 06/17/16 645.0 4.20 4.70
GOOG 160617P00650000 P 06/17/16 650.0 4.90 5.30
GOOG 160617P00655000 P 06/17/16 655.0 5.70 6.20
GOOG 160617P00660000 P 06/17/16 660.0 6.60 7.20
GOOG 160617P00665000 P 06/17/16 665.0 7.60 8.10
GOOG 160617P00670000 P 06/17/16 670.0 8.80 9.50
GOOG 160617P00675000 P 06/17/16 675.0 10.10 10.70
GOOG 160617P00680000 P 06/17/16 680.0 11.60 12.30
GOOG 160617P00685000 P 06/17/16 685.0 13.20 14.00
GOOG 160617P00690000 P 06/17/16 690.0 15.10 15.80
GOOG 160617P00695000 P 06/17/16 695.0 17.10 18.00
GOOG 160617P00700000 P 06/17/16 700.0 19.40 20.40
GOOG 160617P00705000 P 06/17/16 705.0 21.80 23.20
GOOG 160617P00710000 P 06/17/16 710.0 24.40 25.90
GOOG 160617P00715000 P 06/17/16 715.0 27.30 28.70
GOOG 160617P00720000 P 06/17/16 720.0 30.40 31.90
GOOG 160617P00725000 P 06/17/16 725.0 33.50 35.30
GOOG 160617P00730000 P 06/17/16 730.0 37.00 38.80
GOOG 160617P00735000 P 06/17/16 735.0 40.80 42.60
GOOG 160617P00740000 P 06/17/16 740.0 44.50 46.50
GOOG 160617P00745000 P 06/17/16 745.0 48.40 50.60
GOOG 160617P00750000 P 06/17/16 750.0 52.50 54.90
GOOG 160617P00755000 P 06/17/16 755.0 56.80 59.40
GOOG 160617P00760000 P 06/17/16 760.0 61.10 63.80
GOOG 160617P00765000 P 06/17/16 765.0 65.80 68.40
GOOG 160617P00770000 P 06/17/16 770.0 70.10 73.00
GOOG 160617P00775000 P 06/17/16 775.0 74.70 77.90
GOOG 160617P00780000 P 06/17/16 780.0 79.90 82.90
GOOG 160617P00785000 P 06/17/16 785.0 84.10 87.70
GOOG 160617P00790000 P 06/17/16 790.0 89.20 92.30
GOOG 160617P00795000 P 06/17/16 795.0 94.20 97.20
GOOG 160617P00800000 P 06/17/16 800.0 99.40 102.10
GOOG 160617P00805000 P 06/17/16 805.0 104.10 107.10
GOOG 160617P00810000 P 06/17/16 810.0 109.00 112.10
GOOG 160617P00815000 P 06/17/16 815.0 114.10 117.10
GOOG 160617P00820000 P 06/17/16 820.0 119.40 122.10
GOOG 160617P00825000 P 06/17/16 825.0 124.10 127.10
GOOG 160617P00830000 P 06/17/16 830.0 129.10 132.50
GOOG 160617P00835000 P 06/17/16 835.0 134.10 137.40
GOOG 160617P00840000 P 06/17/16 840.0 139.10 142.40
GOOG 160617P00845000 P 06/17/16 845.0 144.10 147.40
GOOG 160617P00850000 P 06/17/16 850.0 149.10 152.40
GOOG 160617P00855000 P 06/17/16 855.0 154.10 157.10
GOOG 160617P00860000 P 06/17/16 860.0 159.10 162.10
GOOG 160617P00865000 P 06/17/16 865.0 164.10 167.10
GOOG 160617P00870000 P 06/17/16 870.0 169.10 172.10
GOOG 160617P00875000 P 06/17/16 875.0 174.10 177.10
GOOG 160617P00880000 P 06/17/16 880.0 179.10 182.00
GOOG 160617P00885000 P 06/17/16 885.0 184.10 187.00
GOOG 160617P00890000 P 06/17/16 890.0 189.10 192.00
GOOG 160617P00895000 P 06/17/16 895.0 194.10 197.00
GOOG 160617P00900000 P 06/17/16 900.0 199.10 202.40
GOOG 160617P00905000 P 06/17/16 905.0 204.10 207.40
GOOG 160617P00910000 P 06/17/16 910.0 209.10 212.40
GOOG 160617P00915000 P 06/17/16 915.0 213.90 217.20
GOOG 160617P00920000 P 06/17/16 920.0 218.90 222.40
GOOG 160617P00940000 P 06/17/16 940.0 239.10 242.00
GOOG 160617P00960000 P 06/17/16 960.0 258.90 262.40
GOOG 160617P00980000 P 06/17/16 980.0 279.10 282.00
GOOG 160617P01000000 P 06/17/16 1,000.0 299.10 302.00
GOOG 160617P01020000 P 06/17/16 1,020.0 319.10 322.00
GOOG 160624C00650000 C 06/24/16 650.0 54.40 57.60
GOOG 160624C00655000 C 06/24/16 655.0 50.80 53.70
GOOG 160624C00660000 C 06/24/16 660.0 46.50 49.80
GOOG 160624C00662500 C 06/24/16 662.5 44.20 47.90
GOOG 160624C00665000 C 06/24/16 665.0 42.70 45.70
GOOG 160624C00667500 C 06/24/16 667.5 40.90 44.10
GOOG 160624C00670000 C 06/24/16 670.0 39.30 42.20
GOOG 160624C00672500 C 06/24/16 672.5 37.50 40.10
GOOG 160624C00675000 C 06/24/16 675.0 35.70 38.70
GOOG 160624C00677500 C 06/24/16 677.5 34.10 36.70
GOOG 160624C00680000 C 06/24/16 680.0 32.60 35.00
GOOG 160624C00682500 C 06/24/16 682.5 30.70 33.40
GOOG 160624C00685000 C 06/24/16 685.0 29.40 31.70
GOOG 160624C00687500 C 06/24/16 687.5 27.70 30.10
GOOG 160624C00690000 C 06/24/16 690.0 26.10 28.60
GOOG 160624C00692500 C 06/24/16 692.5 24.80 26.40
GOOG 160624C00695000 C 06/24/16 695.0 23.50 25.00
GOOG 160624C00697500 C 06/24/16 697.5 22.10 23.60
GOOG 160624C00700000 C 06/24/16 700.0 21.00 22.20
GOOG 160624C00702500 C 06/24/16 702.5 19.70 20.90
GOOG 160624C00705000 C 06/24/16 705.0 18.50 19.60
GOOG 160624C00707500 C 06/24/16 707.5 17.10 18.40
GOOG 160624C00710000 C 06/24/16 710.0 16.10 17.20
GOOG 160624C00712500 C 06/24/16 712.5 14.90 16.10
GOOG 160624C00715000 C 06/24/16 715.0 13.90 15.00
GOOG 160624C00717500 C 06/24/16 717.5 12.80 13.90
GOOG 160624C00720000 C 06/24/16 720.0 11.80 13.00
GOOG 160624C00722500 C 06/24/16 722.5 10.90 12.00
GOOG 160624C00725000 C 06/24/16 725.0 9.90 11.50
GOOG 160624C00727500 C 06/24/16 727.5 9.10 10.30
GOOG 160624C00730000 C 06/24/16 730.0 8.30 9.90
GOOG 160624C00732500 C 06/24/16 732.5 7.60 8.90
GOOG 160624C00735000 C 06/24/16 735.0 7.20 8.00
GOOG 160624C00740000 C 06/24/16 740.0 5.30 7.60
GOOG 160624C00745000 C 06/24/16 745.0 4.40 5.70
GOOG 160624P00650000 P 06/24/16 650.0 5.30 7.00
GOOG 160624P00655000 P 06/24/16 655.0 6.70 7.60
GOOG 160624P00660000 P 06/24/16 660.0 7.80 8.60
GOOG 160624P00662500 P 06/24/16 662.5 8.20 9.30
GOOG 160624P00665000 P 06/24/16 665.0 9.00 9.80
GOOG 160624P00667500 P 06/24/16 667.5 8.60 11.00
GOOG 160624P00670000 P 06/24/16 670.0 10.30 11.10
GOOG 160624P00672500 P 06/24/16 672.5 10.10 12.10
GOOG 160624P00675000 P 06/24/16 675.0 11.20 12.80
GOOG 160624P00677500 P 06/24/16 677.5 12.20 13.30
GOOG 160624P00680000 P 06/24/16 680.0 12.70 14.40
GOOG 160624P00682500 P 06/24/16 682.5 13.70 15.30
GOOG 160624P00685000 P 06/24/16 685.0 14.50 16.40
GOOG 160624P00687500 P 06/24/16 687.5 15.50 17.00
GOOG 160624P00690000 P 06/24/16 690.0 16.30 18.30
GOOG 160624P00692500 P 06/24/16 692.5 17.50 19.00
GOOG 160624P00695000 P 06/24/16 695.0 18.50 20.20
GOOG 160624P00697500 P 06/24/16 697.5 19.50 21.30
GOOG 160624P00700000 P 06/24/16 700.0 20.50 22.70
GOOG 160624P00702500 P 06/24/16 702.5 21.70 23.90
GOOG 160624P00705000 P 06/24/16 705.0 23.00 25.20
GOOG 160624P00707500 P 06/24/16 707.5 24.00 26.50
GOOG 160624P00710000 P 06/24/16 710.0 25.30 28.00
GOOG 160624P00712500 P 06/24/16 712.5 26.70 29.30
GOOG 160624P00715000 P 06/24/16 715.0 28.10 30.80
GOOG 160624P00717500 P 06/24/16 717.5 29.50 32.30
GOOG 160624P00720000 P 06/24/16 720.0 31.20 34.10
GOOG 160624P00722500 P 06/24/16 722.5 32.40 35.60
GOOG 160624P00725000 P 06/24/16 725.0 34.00 37.10
GOOG 160624P00727500 P 06/24/16 727.5 36.00 38.90
GOOG 160624P00730000 P 06/24/16 730.0 37.80 40.60
GOOG 160624P00732500 P 06/24/16 732.5 39.40 42.30
GOOG 160624P00735000 P 06/24/16 735.0 41.00 43.90
GOOG 160624P00740000 P 06/24/16 740.0 44.70 47.90
GOOG 160624P00745000 P 06/24/16 745.0 49.00 51.90
GOOG 160715C00550000 C 07/15/16 550.0 149.00 152.50
GOOG 160715C00555000 C 07/15/16 555.0 144.40 147.80
GOOG 160715C00560000 C 07/15/16 560.0 139.70 142.70
GOOG 160715C00565000 C 07/15/16 565.0 134.90 137.80
GOOG 160715C00570000 C 07/15/16 570.0 130.10 133.00
GOOG 160715C00575000 C 07/15/16 575.0 125.20 128.30
GOOG 160715C00580000 C 07/15/16 580.0 120.10 123.00
GOOG 160715C00585000 C 07/15/16 585.0 115.50 118.20
GOOG 160715C00590000 C 07/15/16 590.0 111.00 113.80
GOOG 160715C00595000 C 07/15/16 595.0 106.30 109.00
GOOG 160715C00600000 C 07/15/16 600.0 101.50 104.10
GOOG 160715C00605000 C 07/15/16 605.0 97.10 99.80
GOOG 160715C00610000 C 07/15/16 610.0 92.60 94.90
GOOG 160715C00615000 C 07/15/16 615.0 88.00 90.60
GOOG 160715C00620000 C 07/15/16 620.0 83.40 86.10
GOOG 160715C00625000 C 07/15/16 625.0 79.30 82.10
GOOG 160715C00630000 C 07/15/16 630.0 74.80 77.80
GOOG 160715C00635000 C 07/15/16 635.0 70.80 73.30
GOOG 160715C00640000 C 07/15/16 640.0 66.80 69.10
GOOG 160715C00645000 C 07/15/16 645.0 62.60 65.20
GOOG 160715C00650000 C 07/15/16 650.0 58.90 61.20
GOOG 160715C00655000 C 07/15/16 655.0 54.80 57.40
GOOG 160715C00660000 C 07/15/16 660.0 51.20 53.60
GOOG 160715C00665000 C 07/15/16 665.0 47.70 50.00
GOOG 160715C00670000 C 07/15/16 670.0 44.30 46.10
GOOG 160715C00675000 C 07/15/16 675.0 40.90 42.60
GOOG 160715C00680000 C 07/15/16 680.0 37.70 39.30
GOOG 160715C00685000 C 07/15/16 685.0 34.60 36.20
GOOG 160715C00690000 C 07/15/16 690.0 31.60 33.20
GOOG 160715C00695000 C 07/15/16 695.0 29.30 30.50
GOOG 160715C00700000 C 07/15/16 700.0 26.80 27.60
GOOG 160715C00705000 C 07/15/16 705.0 24.10 25.10
GOOG 160715C00710000 C 07/15/16 710.0 21.60 22.60
GOOG 160715C00715000 C 07/15/16 715.0 19.20 20.30
GOOG 160715C00720000 C 07/15/16 720.0 16.90 18.20
GOOG 160715C00725000 C 07/15/16 725.0 15.00 16.10
GOOG 160715C00730000 C 07/15/16 730.0 13.10 14.30
GOOG 160715C00735000 C 07/15/16 735.0 11.70 12.60
GOOG 160715C00740000 C 07/15/16 740.0 10.20 10.90
GOOG 160715C00745000 C 07/15/16 745.0 8.70 9.50
GOOG 160715C00750000 C 07/15/16 750.0 7.50 8.30
GOOG 160715C00755000 C 07/15/16 755.0 6.40 7.10
GOOG 160715C00760000 C 07/15/16 760.0 5.50 6.10
GOOG 160715C00765000 C 07/15/16 765.0 4.60 5.10
GOOG 160715C00770000 C 07/15/16 770.0 3.80 4.40
GOOG 160715C00775000 C 07/15/16 775.0 3.10 3.80
GOOG 160715C00780000 C 07/15/16 780.0 2.25 3.40
GOOG 160715C00785000 C 07/15/16 785.0 2.25 2.55
GOOG 160715C00790000 C 07/15/16 790.0 1.85 2.15
GOOG 160715C00795000 C 07/15/16 795.0 1.50 1.75
GOOG 160715C00800000 C 07/15/16 800.0 1.20 1.45
GOOG 160715C00805000 C 07/15/16 805.0 1.00 1.20
GOOG 160715C00810000 C 07/15/16 810.0 0.70 1.00
GOOG 160715C00815000 C 07/15/16 815.0 0.55 0.80
GOOG 160715C00820000 C 07/15/16 820.0 0.45 0.75
GOOG 160715C00825000 C 07/15/16 825.0 0.30 0.65
GOOG 160715C00830000 C 07/15/16 830.0 0.20 0.55
GOOG 160715C00835000 C 07/15/16 835.0 0.10 0.55
GOOG 160715C00840000 C 07/15/16 840.0 0.05 0.45
GOOG 160715C00845000 C 07/15/16 845.0 0.00 0.40
GOOG 160715C00850000 C 07/15/16 850.0 0.00 0.45
GOOG 160715C00855000 C 07/15/16 855.0 0.00 0.30
GOOG 160715C00860000 C 07/15/16 860.0 0.05 0.45
GOOG 160715C00865000 C 07/15/16 865.0 0.00 0.45
GOOG 160715C00870000 C 07/15/16 870.0 0.00 0.30
GOOG 160715C00875000 C 07/15/16 875.0 0.00 0.45
GOOG 160715C00880000 C 07/15/16 880.0 0.00 0.30
GOOG 160715C00885000 C 07/15/16 885.0 0.00 0.25
GOOG 160715C00890000 C 07/15/16 890.0 0.00 0.25
GOOG 160715C00895000 C 07/15/16 895.0 0.00 0.25
GOOG 160715C00900000 C 07/15/16 900.0 0.00 0.25
GOOG 160715C00905000 C 07/15/16 905.0 0.00 0.45
GOOG 160715C00910000 C 07/15/16 910.0 0.00 0.25
GOOG 160715C00915000 C 07/15/16 915.0 0.00 0.25
GOOG 160715C00920000 C 07/15/16 920.0 0.00 0.30
GOOG 160715P00550000 P 07/15/16 550.0 0.75 1.20
GOOG 160715P00555000 P 07/15/16 555.0 0.85 1.35
GOOG 160715P00560000 P 07/15/16 560.0 1.00 1.50
GOOG 160715P00565000 P 07/15/16 565.0 1.15 1.60
GOOG 160715P00570000 P 07/15/16 570.0 1.35 1.75
GOOG 160715P00575000 P 07/15/16 575.0 1.50 1.90
GOOG 160715P00580000 P 07/15/16 580.0 1.75 2.05
GOOG 160715P00585000 P 07/15/16 585.0 2.00 2.30
GOOG 160715P00590000 P 07/15/16 590.0 2.25 2.60
GOOG 160715P00595000 P 07/15/16 595.0 2.60 2.90
GOOG 160715P00600000 P 07/15/16 600.0 2.95 3.30
GOOG 160715P00605000 P 07/15/16 605.0 3.30 3.70
GOOG 160715P00610000 P 07/15/16 610.0 3.70 4.10
GOOG 160715P00615000 P 07/15/16 615.0 4.20 4.70
GOOG 160715P00620000 P 07/15/16 620.0 4.80 5.20
GOOG 160715P00625000 P 07/15/16 625.0 5.40 5.90
GOOG 160715P00630000 P 07/15/16 630.0 6.10 6.60
GOOG 160715P00635000 P 07/15/16 635.0 6.90 7.40
GOOG 160715P00640000 P 07/15/16 640.0 7.80 8.20
GOOG 160715P00645000 P 07/15/16 645.0 8.70 9.10
GOOG 160715P00650000 P 07/15/16 650.0 9.70 10.20
GOOG 160715P00655000 P 07/15/16 655.0 10.90 11.50
GOOG 160715P00660000 P 07/15/16 660.0 12.10 12.70
GOOG 160715P00665000 P 07/15/16 665.0 13.50 14.20
GOOG 160715P00670000 P 07/15/16 670.0 14.80 15.60
GOOG 160715P00675000 P 07/15/16 675.0 16.50 17.40
GOOG 160715P00680000 P 07/15/16 680.0 18.20 19.10
GOOG 160715P00685000 P 07/15/16 685.0 20.10 20.80
GOOG 160715P00690000 P 07/15/16 690.0 22.00 23.20
GOOG 160715P00695000 P 07/15/16 695.0 24.20 25.10
GOOG 160715P00700000 P 07/15/16 700.0 26.40 27.70
GOOG 160715P00705000 P 07/15/16 705.0 28.80 30.10
GOOG 160715P00710000 P 07/15/16 710.0 31.40 32.90
GOOG 160715P00715000 P 07/15/16 715.0 34.10 35.50
GOOG 160715P00720000 P 07/15/16 720.0 37.00 38.60
GOOG 160715P00725000 P 07/15/16 725.0 40.00 41.70
GOOG 160715P00730000 P 07/15/16 730.0 43.00 44.80
GOOG 160715P00735000 P 07/15/16 735.0 46.30 48.30
GOOG 160715P00740000 P 07/15/16 740.0 49.80 51.60
GOOG 160715P00745000 P 07/15/16 745.0 53.40 55.10
GOOG 160715P00750000 P 07/15/16 750.0 57.20 59.10
GOOG 160715P00755000 P 07/15/16 755.0 60.50 63.00
GOOG 160715P00760000 P 07/15/16 760.0 64.30 67.10
GOOG 160715P00765000 P 07/15/16 765.0 68.60 71.10
GOOG 160715P00770000 P 07/15/16 770.0 72.90 75.30
GOOG 160715P00775000 P 07/15/16 775.0 77.20 79.70
GOOG 160715P00780000 P 07/15/16 780.0 81.60 84.20
GOOG 160715P00785000 P 07/15/16 785.0 85.90 88.70
GOOG 160715P00790000 P 07/15/16 790.0 90.20 93.30
GOOG 160715P00795000 P 07/15/16 795.0 94.90 98.10
GOOG 160715P00800000 P 07/15/16 800.0 99.90 102.70
GOOG 160715P00805000 P 07/15/16 805.0 104.40 107.50
GOOG 160715P00810000 P 07/15/16 810.0 109.20 112.60
GOOG 160715P00815000 P 07/15/16 815.0 114.20 117.30
GOOG 160715P00820000 P 07/15/16 820.0 119.20 122.50
GOOG 160715P00825000 P 07/15/16 825.0 124.00 127.30
GOOG 160715P00830000 P 07/15/16 830.0 129.10 132.40
GOOG 160715P00835000 P 07/15/16 835.0 134.10 137.40
GOOG 160715P00840000 P 07/15/16 840.0 139.10 142.40
GOOG 160715P00845000 P 07/15/16 845.0 144.10 147.10
GOOG 160715P00850000 P 07/15/16 850.0 149.10 152.00
GOOG 160715P00855000 P 07/15/16 855.0 154.10 157.00
GOOG 160715P00860000 P 07/15/16 860.0 159.10 162.00
GOOG 160715P00865000 P 07/15/16 865.0 164.10 167.00
GOOG 160715P00870000 P 07/15/16 870.0 169.10 172.00
GOOG 160715P00875000 P 07/15/16 875.0 173.90 177.40
GOOG 160715P00880000 P 07/15/16 880.0 179.10 182.40
GOOG 160715P00885000 P 07/15/16 885.0 184.10 187.40
GOOG 160715P00890000 P 07/15/16 890.0 188.90 192.40
GOOG 160715P00895000 P 07/15/16 895.0 193.90 197.10
GOOG 160715P00900000 P 07/15/16 900.0 199.10 202.00
GOOG 160715P00905000 P 07/15/16 905.0 204.10 207.30
GOOG 160715P00910000 P 07/15/16 910.0 208.90 212.40
GOOG 160715P00915000 P 07/15/16 915.0 213.90 217.00
GOOG 160715P00920000 P 07/15/16 920.0 219.10 222.40
GOOG 160916C00390000 C 09/16/16 390.0 308.30 311.90
GOOG 160916C00400000 C 09/16/16 400.0 298.50 302.00
GOOG 160916C00410000 C 09/16/16 410.0 288.40 291.80
GOOG 160916C00420000 C 09/16/16 420.0 278.90 282.00
GOOG 160916C00430000 C 09/16/16 430.0 268.70 272.50
GOOG 160916C00440000 C 09/16/16 440.0 259.10 262.20
GOOG 160916C00450000 C 09/16/16 450.0 249.20 252.20
GOOG 160916C00460000 C 09/16/16 460.0 239.30 242.30
GOOG 160916C00470000 C 09/16/16 470.0 229.60 232.50
GOOG 160916C00480000 C 09/16/16 480.0 219.80 222.80
GOOG 160916C00490000 C 09/16/16 490.0 210.00 213.00
GOOG 160916C00500000 C 09/16/16 500.0 200.30 203.30
GOOG 160916C00520000 C 09/16/16 520.0 181.10 184.10
GOOG 160916C00540000 C 09/16/16 540.0 162.20 165.30
GOOG 160916C00560000 C 09/16/16 560.0 143.60 146.90
GOOG 160916C00580000 C 09/16/16 580.0 126.10 128.50
GOOG 160916C00600000 C 09/16/16 600.0 109.00 111.30
GOOG 160916C00605000 C 09/16/16 605.0 104.50 107.00
GOOG 160916C00610000 C 09/16/16 610.0 100.50 102.90
GOOG 160916C00615000 C 09/16/16 615.0 96.50 98.90
GOOG 160916C00620000 C 09/16/16 620.0 92.30 94.80
GOOG 160916C00625000 C 09/16/16 625.0 88.10 90.90
GOOG 160916C00630000 C 09/16/16 630.0 84.80 87.10
GOOG 160916C00635000 C 09/16/16 635.0 80.90 83.40
GOOG 160916C00640000 C 09/16/16 640.0 77.40 79.60
GOOG 160916C00645000 C 09/16/16 645.0 73.30 75.90
GOOG 160916C00650000 C 09/16/16 650.0 70.00 72.70
GOOG 160916C00655000 C 09/16/16 655.0 66.50 69.00
GOOG 160916C00660000 C 09/16/16 660.0 63.50 65.30
GOOG 160916C00665000 C 09/16/16 665.0 60.00 62.00
GOOG 160916C00670000 C 09/16/16 670.0 57.00 58.60
GOOG 160916C00675000 C 09/16/16 675.0 53.50 55.40
GOOG 160916C00680000 C 09/16/16 680.0 50.60 52.40
GOOG 160916C00685000 C 09/16/16 685.0 47.70 49.40
GOOG 160916C00690000 C 09/16/16 690.0 44.90 46.50
GOOG 160916C00695000 C 09/16/16 695.0 42.00 43.90
GOOG 160916C00700000 C 09/16/16 700.0 39.50 41.20
GOOG 160916C00705000 C 09/16/16 705.0 36.70 38.60
GOOG 160916C00710000 C 09/16/16 710.0 34.30 36.10
GOOG 160916C00715000 C 09/16/16 715.0 32.00 33.70
GOOG 160916C00720000 C 09/16/16 720.0 29.80 31.40
GOOG 160916C00725000 C 09/16/16 725.0 27.60 29.20
GOOG 160916C00730000 C 09/16/16 730.0 25.50 27.00
GOOG 160916C00735000 C 09/16/16 735.0 23.70 25.00
GOOG 160916C00740000 C 09/16/16 740.0 21.50 23.10
GOOG 160916C00745000 C 09/16/16 745.0 19.80 21.20
GOOG 160916C00750000 C 09/16/16 750.0 18.20 19.50
GOOG 160916C00755000 C 09/16/16 755.0 16.50 17.90
GOOG 160916C00760000 C 09/16/16 760.0 15.40 16.30
GOOG 160916C00765000 C 09/16/16 765.0 13.30 14.90
GOOG 160916C00770000 C 09/16/16 770.0 12.50 13.60
GOOG 160916C00775000 C 09/16/16 775.0 10.30 12.40
GOOG 160916C00780000 C 09/16/16 780.0 9.80 11.20
GOOG 160916C00785000 C 09/16/16 785.0 8.80 10.20
GOOG 160916C00790000 C 09/16/16 790.0 7.90 9.20
GOOG 160916C00795000 C 09/16/16 795.0 7.00 8.30
GOOG 160916C00800000 C 09/16/16 800.0 6.20 7.60
GOOG 160916C00805000 C 09/16/16 805.0 4.70 6.90
GOOG 160916C00810000 C 09/16/16 810.0 4.90 6.20
GOOG 160916C00815000 C 09/16/16 815.0 4.30 5.60
GOOG 160916C00820000 C 09/16/16 820.0 3.80 5.00
GOOG 160916C00840000 C 09/16/16 840.0 2.50 3.20
GOOG 160916C00860000 C 09/16/16 860.0 1.45 1.70
GOOG 160916C00880000 C 09/16/16 880.0 0.75 1.20
GOOG 160916C00900000 C 09/16/16 900.0 0.15 0.70
GOOG 160916C00920000 C 09/16/16 920.0 0.15 0.40
GOOG 160916C00940000 C 09/16/16 940.0 0.00 0.45
GOOG 160916C00960000 C 09/16/16 960.0 0.00 0.45
GOOG 160916C00980000 C 09/16/16 980.0 0.00 0.90
GOOG 160916C01000000 C 09/16/16 1,000.0 0.00 0.45
GOOG 160916C01020000 C 09/16/16 1,020.0 0.00 0.45
GOOG 160916C01040000 C 09/16/16 1,040.0 0.00 0.45
GOOG 160916P00390000 P 09/16/16 390.0 0.00 1.95
GOOG 160916P00400000 P 09/16/16 400.0 0.05 2.00
GOOG 160916P00410000 P 09/16/16 410.0 0.00 1.00
GOOG 160916P00420000 P 09/16/16 420.0 0.15 0.80
GOOG 160916P00430000 P 09/16/16 430.0 0.20 0.90
GOOG 160916P00440000 P 09/16/16 440.0 0.00 1.25
GOOG 160916P00450000 P 09/16/16 450.0 0.45 1.35
GOOG 160916P00460000 P 09/16/16 460.0 0.00 1.30
GOOG 160916P00470000 P 09/16/16 470.0 0.60 1.55
GOOG 160916P00480000 P 09/16/16 480.0 0.70 1.75
GOOG 160916P00490000 P 09/16/16 490.0 1.15 1.75
GOOG 160916P00500000 P 09/16/16 500.0 1.40 2.05
GOOG 160916P00520000 P 09/16/16 520.0 2.15 2.80
GOOG 160916P00540000 P 09/16/16 540.0 3.20 3.90
GOOG 160916P00560000 P 09/16/16 560.0 4.70 5.40
GOOG 160916P00580000 P 09/16/16 580.0 6.60 7.20
GOOG 160916P00600000 P 09/16/16 600.0 9.30 10.20
GOOG 160916P00605000 P 09/16/16 605.0 10.10 11.40
GOOG 160916P00610000 P 09/16/16 610.0 10.90 12.20
GOOG 160916P00615000 P 09/16/16 615.0 11.80 13.40
GOOG 160916P00620000 P 09/16/16 620.0 12.80 14.40
GOOG 160916P00625000 P 09/16/16 625.0 13.80 15.10
GOOG 160916P00630000 P 09/16/16 630.0 14.90 16.60
GOOG 160916P00635000 P 09/16/16 635.0 16.30 17.90
GOOG 160916P00640000 P 09/16/16 640.0 17.60 19.10
GOOG 160916P00645000 P 09/16/16 645.0 18.90 20.40
GOOG 160916P00650000 P 09/16/16 650.0 20.30 22.00
GOOG 160916P00655000 P 09/16/16 655.0 21.80 23.40
GOOG 160916P00660000 P 09/16/16 660.0 23.40 25.10
GOOG 160916P00665000 P 09/16/16 665.0 25.00 26.40
GOOG 160916P00670000 P 09/16/16 670.0 26.80 28.30
GOOG 160916P00675000 P 09/16/16 675.0 28.60 30.00
GOOG 160916P00680000 P 09/16/16 680.0 30.50 32.00
GOOG 160916P00685000 P 09/16/16 685.0 32.40 34.00
GOOG 160916P00690000 P 09/16/16 690.0 34.60 35.90
GOOG 160916P00695000 P 09/16/16 695.0 36.80 38.10
GOOG 160916P00700000 P 09/16/16 700.0 39.00 40.30
GOOG 160916P00705000 P 09/16/16 705.0 41.40 43.00
GOOG 160916P00710000 P 09/16/16 710.0 43.80 45.50
GOOG 160916P00715000 P 09/16/16 715.0 46.40 47.90
GOOG 160916P00720000 P 09/16/16 720.0 49.10 50.70
GOOG 160916P00725000 P 09/16/16 725.0 52.00 53.60
GOOG 160916P00730000 P 09/16/16 730.0 54.90 56.90
GOOG 160916P00735000 P 09/16/16 735.0 57.80 59.60
GOOG 160916P00740000 P 09/16/16 740.0 61.10 62.60
GOOG 160916P00745000 P 09/16/16 745.0 64.30 66.00
GOOG 160916P00750000 P 09/16/16 750.0 67.70 69.30
GOOG 160916P00755000 P 09/16/16 755.0 71.10 73.20
GOOG 160916P00760000 P 09/16/16 760.0 74.60 76.80
GOOG 160916P00765000 P 09/16/16 765.0 78.20 80.50
GOOG 160916P00770000 P 09/16/16 770.0 81.80 84.10
GOOG 160916P00775000 P 09/16/16 775.0 84.90 87.90
GOOG 160916P00780000 P 09/16/16 780.0 89.10 91.30
GOOG 160916P00785000 P 09/16/16 785.0 93.00 95.30
GOOG 160916P00790000 P 09/16/16 790.0 97.20 99.50
GOOG 160916P00795000 P 09/16/16 795.0 101.30 103.60
GOOG 160916P00800000 P 09/16/16 800.0 105.50 107.90
GOOG 160916P00805000 P 09/16/16 805.0 109.80 111.90
GOOG 160916P00810000 P 09/16/16 810.0 114.00 116.40
GOOG 160916P00815000 P 09/16/16 815.0 118.30 120.70
GOOG 160916P00820000 P 09/16/16 820.0 122.80 125.60
GOOG 160916P00840000 P 09/16/16 840.0 140.80 143.80
GOOG 160916P00860000 P 09/16/16 860.0 159.50 162.70
GOOG 160916P00880000 P 09/16/16 880.0 179.10 182.20
GOOG 160916P00900000 P 09/16/16 900.0 199.10 202.10
GOOG 160916P00920000 P 09/16/16 920.0 218.90 222.30
GOOG 160916P00940000 P 09/16/16 940.0 239.00 242.10
GOOG 160916P00960000 P 09/16/16 960.0 259.10 262.40
GOOG 160916P00980000 P 09/16/16 980.0 278.90 282.00
GOOG 160916P01000000 P 09/16/16 1,000.0 299.00 302.00
GOOG 160916P01020000 P 09/16/16 1,020.0 318.90 322.10
GOOG 160916P01040000 P 09/16/16 1,040.0 338.90 342.30
GOOG 161216C00450000 C 12/16/16 450.0 251.30 254.20
GOOG 161216C00460000 C 12/16/16 460.0 241.70 244.70
GOOG 161216C00470000 C 12/16/16 470.0 232.20 235.20
GOOG 161216C00480000 C 12/16/16 480.0 222.80 225.70
GOOG 161216C00490000 C 12/16/16 490.0 213.50 216.60
GOOG 161216C00500000 C 12/16/16 500.0 204.20 207.10
GOOG 161216C00520000 C 12/16/16 520.0 185.70 188.80
GOOG 161216C00540000 C 12/16/16 540.0 168.10 170.90
GOOG 161216C00560000 C 12/16/16 560.0 150.90 153.80
GOOG 161216C00580000 C 12/16/16 580.0 134.10 137.10
GOOG 161216C00600000 C 12/16/16 600.0 118.10 121.10
GOOG 161216C00620000 C 12/16/16 620.0 103.20 106.20
GOOG 161216C00640000 C 12/16/16 640.0 89.20 91.90
GOOG 161216C00650000 C 12/16/16 650.0 82.40 84.80
GOOG 161216C00655000 C 12/16/16 655.0 79.20 81.60
GOOG 161216C00660000 C 12/16/16 660.0 76.00 78.50
GOOG 161216C00665000 C 12/16/16 665.0 72.30 75.30
GOOG 161216C00670000 C 12/16/16 670.0 70.00 72.30
GOOG 161216C00675000 C 12/16/16 675.0 66.90 69.00
GOOG 161216C00680000 C 12/16/16 680.0 63.70 66.10
GOOG 161216C00685000 C 12/16/16 685.0 60.70 63.30
GOOG 161216C00690000 C 12/16/16 690.0 58.30 60.50
GOOG 161216C00695000 C 12/16/16 695.0 55.40 57.80
GOOG 161216C00700000 C 12/16/16 700.0 52.70 55.10
GOOG 161216C00705000 C 12/16/16 705.0 49.70 52.50
GOOG 161216C00710000 C 12/16/16 710.0 47.20 50.00
GOOG 161216C00715000 C 12/16/16 715.0 44.50 47.50
GOOG 161216C00720000 C 12/16/16 720.0 42.60 45.30
GOOG 161216C00725000 C 12/16/16 725.0 40.20 43.00
GOOG 161216C00730000 C 12/16/16 730.0 38.50 40.70
GOOG 161216C00735000 C 12/16/16 735.0 36.30 38.40
GOOG 161216C00740000 C 12/16/16 740.0 34.40 36.40
GOOG 161216C00745000 C 12/16/16 745.0 32.10 34.30
GOOG 161216C00750000 C 12/16/16 750.0 30.20 32.40
GOOG 161216C00755000 C 12/16/16 755.0 28.10 30.50
GOOG 161216C00760000 C 12/16/16 760.0 26.50 28.70
GOOG 161216C00765000 C 12/16/16 765.0 24.50 26.90
GOOG 161216C00770000 C 12/16/16 770.0 23.00 25.20
GOOG 161216C00775000 C 12/16/16 775.0 21.40 23.60
GOOG 161216C00780000 C 12/16/16 780.0 20.00 22.30
GOOG 161216C00785000 C 12/16/16 785.0 18.50 20.70
GOOG 161216C00790000 C 12/16/16 790.0 17.10 19.30
GOOG 161216C00795000 C 12/16/16 795.0 15.90 18.00
GOOG 161216C00800000 C 12/16/16 800.0 14.20 16.80
GOOG 161216C00805000 C 12/16/16 805.0 13.50 15.70
GOOG 161216C00810000 C 12/16/16 810.0 11.90 14.60
GOOG 161216C00815000 C 12/16/16 815.0 11.00 13.50
GOOG 161216C00820000 C 12/16/16 820.0 10.20 12.40
GOOG 161216C00825000 C 12/16/16 825.0 8.90 11.70
GOOG 161216C00830000 C 12/16/16 830.0 8.40 10.60
GOOG 161216C00835000 C 12/16/16 835.0 7.20 9.90
GOOG 161216C00840000 C 12/16/16 840.0 7.00 9.30
GOOG 161216C00845000 C 12/16/16 845.0 5.70 8.60
GOOG 161216C00850000 C 12/16/16 850.0 5.10 7.60
GOOG 161216C00855000 C 12/16/16 855.0 4.40 7.00
GOOG 161216C00860000 C 12/16/16 860.0 3.90 6.40
GOOG 161216C00880000 C 12/16/16 880.0 2.25 4.50
GOOG 161216C00900000 C 12/16/16 900.0 2.40 2.85
GOOG 161216C00920000 C 12/16/16 920.0 1.50 2.05
GOOG 161216C00940000 C 12/16/16 940.0 0.80 1.30
GOOG 161216C00960000 C 12/16/16 960.0 0.35 0.85
GOOG 161216C00980000 C 12/16/16 980.0 0.30 0.45
GOOG 161216C01000000 C 12/16/16 1,000.0 0.00 0.45
GOOG 161216C01020000 C 12/16/16 1,020.0 0.00 0.45
GOOG 161216P00450000 P 12/16/16 450.0 2.10 3.10
GOOG 161216P00460000 P 12/16/16 460.0 2.45 3.50
GOOG 161216P00470000 P 12/16/16 470.0 2.90 3.90
GOOG 161216P00480000 P 12/16/16 480.0 3.30 4.40
GOOG 161216P00490000 P 12/16/16 490.0 3.90 5.00
GOOG 161216P00500000 P 12/16/16 500.0 4.50 5.60
GOOG 161216P00520000 P 12/16/16 520.0 6.20 7.30
GOOG 161216P00540000 P 12/16/16 540.0 8.20 9.40
GOOG 161216P00560000 P 12/16/16 560.0 10.70 11.90
GOOG 161216P00580000 P 12/16/16 580.0 13.90 15.30
GOOG 161216P00600000 P 12/16/16 600.0 17.70 19.90
GOOG 161216P00620000 P 12/16/16 620.0 22.50 24.50
GOOG 161216P00640000 P 12/16/16 640.0 28.30 30.30
GOOG 161216P00650000 P 12/16/16 650.0 31.50 32.50
GOOG 161216P00655000 P 12/16/16 655.0 33.20 35.10
GOOG 161216P00660000 P 12/16/16 660.0 35.00 37.00
GOOG 161216P00665000 P 12/16/16 665.0 36.80 38.40
GOOG 161216P00670000 P 12/16/16 670.0 38.70 40.30
GOOG 161216P00675000 P 12/16/16 675.0 40.60 42.20
GOOG 161216P00680000 P 12/16/16 680.0 42.60 44.60
GOOG 161216P00685000 P 12/16/16 685.0 44.70 46.50
GOOG 161216P00690000 P 12/16/16 690.0 47.00 48.60
GOOG 161216P00695000 P 12/16/16 695.0 49.10 51.10
GOOG 161216P00700000 P 12/16/16 700.0 51.50 54.00
GOOG 161216P00705000 P 12/16/16 705.0 53.80 56.40
GOOG 161216P00710000 P 12/16/16 710.0 56.30 58.80
GOOG 161216P00715000 P 12/16/16 715.0 58.80 61.10
GOOG 161216P00720000 P 12/16/16 720.0 61.40 64.10
GOOG 161216P00725000 P 12/16/16 725.0 64.10 66.80
GOOG 161216P00730000 P 12/16/16 730.0 66.90 69.60
GOOG 161216P00735000 P 12/16/16 735.0 69.70 72.10
GOOG 161216P00740000 P 12/16/16 740.0 72.80 75.30
GOOG 161216P00745000 P 12/16/16 745.0 75.70 78.30
GOOG 161216P00750000 P 12/16/16 750.0 78.80 81.40
GOOG 161216P00755000 P 12/16/16 755.0 81.40 84.40
GOOG 161216P00760000 P 12/16/16 760.0 84.90 87.60
GOOG 161216P00765000 P 12/16/16 765.0 88.20 90.60
GOOG 161216P00770000 P 12/16/16 770.0 91.50 94.20
GOOG 161216P00775000 P 12/16/16 775.0 95.10 97.40
GOOG 161216P00780000 P 12/16/16 780.0 98.50 101.30
GOOG 161216P00785000 P 12/16/16 785.0 102.10 104.90
GOOG 161216P00790000 P 12/16/16 790.0 105.70 108.60
GOOG 161216P00795000 P 12/16/16 795.0 109.20 112.30
GOOG 161216P00800000 P 12/16/16 800.0 112.90 115.90
GOOG 161216P00805000 P 12/16/16 805.0 116.70 119.70
GOOG 161216P00810000 P 12/16/16 810.0 120.60 123.80
GOOG 161216P00815000 P 12/16/16 815.0 124.90 127.60
GOOG 161216P00820000 P 12/16/16 820.0 129.00 131.30
GOOG 161216P00825000 P 12/16/16 825.0 132.50 135.80
GOOG 161216P00830000 P 12/16/16 830.0 137.10 139.70
GOOG 161216P00835000 P 12/16/16 835.0 141.40 143.90
GOOG 161216P00840000 P 12/16/16 840.0 145.70 147.90
GOOG 161216P00845000 P 12/16/16 845.0 149.90 152.80
GOOG 161216P00850000 P 12/16/16 850.0 154.30 157.20
GOOG 161216P00855000 P 12/16/16 855.0 158.80 161.40
GOOG 161216P00860000 P 12/16/16 860.0 163.30 165.90
GOOG 161216P00880000 P 12/16/16 880.0 180.90 184.10
GOOG 161216P00900000 P 12/16/16 900.0 199.50 202.90
GOOG 161216P00920000 P 12/16/16 920.0 219.20 222.30
GOOG 161216P00940000 P 12/16/16 940.0 239.10 242.40
GOOG 161216P00960000 P 12/16/16 960.0 258.90 262.40
GOOG 161216P00980000 P 12/16/16 980.0 279.10 282.40
GOOG 161216P01000000 P 12/16/16 1,000.0 299.10 302.40
GOOG 161216P01020000 P 12/16/16 1,020.0 318.90 322.10
GOOG 170120C00290000 C 01/20/17 290.0 408.60 411.70
GOOG 170120C00300000 C 01/20/17 300.0 398.50 402.00
GOOG 170120C00310000 C 01/20/17 310.0 388.90 391.90
GOOG 170120C00320000 C 01/20/17 320.0 378.70 382.00
GOOG 170120C00330000 C 01/20/17 330.0 368.70 372.20
GOOG 170120C00340000 C 01/20/17 340.0 359.00 362.40
GOOG 170120C00350000 C 01/20/17 350.0 349.20 352.30
GOOG 170120C00360000 C 01/20/17 360.0 339.50 342.70
GOOG 170120C00370000 C 01/20/17 370.0 329.60 332.90
GOOG 170120C00380000 C 01/20/17 380.0 319.70 322.80
GOOG 170120C00390000 C 01/20/17 390.0 310.00 313.30
GOOG 170120C00400000 C 01/20/17 400.0 300.00 303.40
GOOG 170120C00410000 C 01/20/17 410.0 290.30 293.70
GOOG 170120C00420000 C 01/20/17 420.0 281.00 284.00
GOOG 170120C00430000 C 01/20/17 430.0 271.30 274.40
GOOG 170120C00440000 C 01/20/17 440.0 261.70 264.80
GOOG 170120C00450000 C 01/20/17 450.0 252.20 255.30
GOOG 170120C00460000 C 01/20/17 460.0 242.70 245.70
GOOG 170120C00470000 C 01/20/17 470.0 233.40 236.50
GOOG 170120C00480000 C 01/20/17 480.0 224.00 227.00
GOOG 170120C00490000 C 01/20/17 490.0 214.80 217.90
GOOG 170120C00500000 C 01/20/17 500.0 205.70 208.70
GOOG 170120C00505000 C 01/20/17 505.0 201.10 204.30
GOOG 170120C00510000 C 01/20/17 510.0 196.70 199.70
GOOG 170120C00515000 C 01/20/17 515.0 192.20 195.30
GOOG 170120C00520000 C 01/20/17 520.0 187.80 190.70
GOOG 170120C00525000 C 01/20/17 525.0 183.90 186.20
GOOG 170120C00530000 C 01/20/17 530.0 179.30 181.60
GOOG 170120C00535000 C 01/20/17 535.0 174.70 177.50
GOOG 170120C00540000 C 01/20/17 540.0 170.70 173.20
GOOG 170120C00545000 C 01/20/17 545.0 166.40 168.90
GOOG 170120C00550000 C 01/20/17 550.0 161.90 164.90
GOOG 170120C00555000 C 01/20/17 555.0 158.00 160.40
GOOG 170120C00560000 C 01/20/17 560.0 153.70 156.30
GOOG 170120C00565000 C 01/20/17 565.0 149.40 152.30
GOOG 170120C00570000 C 01/20/17 570.0 145.50 148.10
GOOG 170120C00575000 C 01/20/17 575.0 141.20 144.10
GOOG 170120C00580000 C 01/20/17 580.0 137.60 140.10
GOOG 170120C00585000 C 01/20/17 585.0 133.30 135.90
GOOG 170120C00590000 C 01/20/17 590.0 129.50 131.90
GOOG 170120C00595000 C 01/20/17 595.0 125.50 128.50
GOOG 170120C00600000 C 01/20/17 600.0 121.60 124.60
GOOG 170120C00605000 C 01/20/17 605.0 118.30 120.20
GOOG 170120C00610000 C 01/20/17 610.0 114.10 116.80
GOOG 170120C00615000 C 01/20/17 615.0 110.50 113.50
GOOG 170120C00620000 C 01/20/17 620.0 106.60 109.40
GOOG 170120C00625000 C 01/20/17 625.0 103.60 106.00
GOOG 170120C00630000 C 01/20/17 630.0 99.30 102.50
GOOG 170120C00635000 C 01/20/17 635.0 95.90 98.70
GOOG 170120C00640000 C 01/20/17 640.0 93.30 95.40
GOOG 170120C00645000 C 01/20/17 645.0 90.00 92.20
GOOG 170120C00650000 C 01/20/17 650.0 86.90 88.70
GOOG 170120C00655000 C 01/20/17 655.0 83.00 85.70
GOOG 170120C00660000 C 01/20/17 660.0 80.30 82.50
GOOG 170120C00665000 C 01/20/17 665.0 77.40 79.20
GOOG 170120C00670000 C 01/20/17 670.0 74.20 76.40
GOOG 170120C00675000 C 01/20/17 675.0 70.80 73.40
GOOG 170120C00680000 C 01/20/17 680.0 68.30 70.60
GOOG 170120C00685000 C 01/20/17 685.0 65.30 67.60
GOOG 170120C00690000 C 01/20/17 690.0 62.40 64.90
GOOG 170120C00695000 C 01/20/17 695.0 59.40 62.40
GOOG 170120C00700000 C 01/20/17 700.0 56.70 59.70
GOOG 170120C00705000 C 01/20/17 705.0 54.20 57.10
GOOG 170120C00710000 C 01/20/17 710.0 51.60 54.70
GOOG 170120C00715000 C 01/20/17 715.0 50.00 52.20
GOOG 170120C00720000 C 01/20/17 720.0 47.70 49.80
GOOG 170120C00725000 C 01/20/17 725.0 44.50 47.60
GOOG 170120C00730000 C 01/20/17 730.0 42.90 45.40
GOOG 170120C00735000 C 01/20/17 735.0 40.60 43.20
GOOG 170120C00740000 C 01/20/17 740.0 38.90 41.00
GOOG 170120C00745000 C 01/20/17 745.0 36.80 39.00
GOOG 170120C00750000 C 01/20/17 750.0 34.60 37.00
GOOG 170120C00755000 C 01/20/17 755.0 32.40 35.10
GOOG 170120C00760000 C 01/20/17 760.0 30.70 33.20
GOOG 170120C00765000 C 01/20/17 765.0 28.90 31.40
GOOG 170120C00770000 C 01/20/17 770.0 27.40 29.70
GOOG 170120C00775000 C 01/20/17 775.0 25.60 28.00
GOOG 170120C00780000 C 01/20/17 780.0 24.00 26.30
GOOG 170120C00785000 C 01/20/17 785.0 22.40 24.80
GOOG 170120C00790000 C 01/20/17 790.0 21.00 23.30
GOOG 170120C00795000 C 01/20/17 795.0 19.60 22.00
GOOG 170120C00800000 C 01/20/17 800.0 18.40 20.60
GOOG 170120C00820000 C 01/20/17 820.0 14.30 16.00
GOOG 170120C00840000 C 01/20/17 840.0 10.50 12.30
GOOG 170120C00860000 C 01/20/17 860.0 7.20 9.20
GOOG 170120C00880000 C 01/20/17 880.0 5.00 6.40
GOOG 170120C00900000 C 01/20/17 900.0 3.50 5.10
GOOG 170120C00920000 C 01/20/17 920.0 2.80 3.50
GOOG 170120C00940000 C 01/20/17 940.0 1.80 2.45
GOOG 170120C00960000 C 01/20/17 960.0 1.10 1.75
GOOG 170120C00980000 C 01/20/17 980.0 0.70 1.15
GOOG 170120C01000000 C 01/20/17 1,000.0 0.30 0.60
GOOG 170120C01020000 C 01/20/17 1,020.0 0.00 0.45
GOOG 170120C01040000 C 01/20/17 1,040.0 0.00 0.45
GOOG 170120C01060000 C 01/20/17 1,060.0 0.10 0.45
GOOG 170120C01080000 C 01/20/17 1,080.0 0.00 0.45
GOOG 170120C01100000 C 01/20/17 1,100.0 0.00 0.45
GOOG 170120C01120000 C 01/20/17 1,120.0 0.00 0.45
GOOG 170120C01140000 C 01/20/17 1,140.0 0.00 0.45
GOOG 170120P00290000 P 01/20/17 290.0 0.25 1.00
GOOG 170120P00300000 P 01/20/17 300.0 0.30 1.05
GOOG 170120P00310000 P 01/20/17 310.0 0.35 1.10
GOOG 170120P00320000 P 01/20/17 320.0 0.45 1.15
GOOG 170120P00330000 P 01/20/17 330.0 0.50 1.25
GOOG 170120P00340000 P 01/20/17 340.0 0.60 1.30
GOOG 170120P00350000 P 01/20/17 350.0 0.65 1.00
GOOG 170120P00360000 P 01/20/17 360.0 0.75 1.55
GOOG 170120P00370000 P 01/20/17 370.0 0.90 1.55
GOOG 170120P00380000 P 01/20/17 380.0 1.05 1.85
GOOG 170120P00390000 P 01/20/17 390.0 1.25 2.05
GOOG 170120P00400000 P 01/20/17 400.0 1.40 2.25
GOOG 170120P00410000 P 01/20/17 410.0 1.70 2.35
GOOG 170120P00420000 P 01/20/17 420.0 1.95 2.80
GOOG 170120P00430000 P 01/20/17 430.0 2.25 3.20
GOOG 170120P00440000 P 01/20/17 440.0 2.65 3.50
GOOG 170120P00450000 P 01/20/17 450.0 3.00 3.90
GOOG 170120P00460000 P 01/20/17 460.0 3.50 4.40
GOOG 170120P00470000 P 01/20/17 470.0 4.10 4.90
GOOG 170120P00480000 P 01/20/17 480.0 4.70 5.50
GOOG 170120P00490000 P 01/20/17 490.0 5.40 6.30
GOOG 170120P00500000 P 01/20/17 500.0 6.20 7.20
GOOG 170120P00505000 P 01/20/17 505.0 6.60 7.50
GOOG 170120P00510000 P 01/20/17 510.0 7.10 7.90
GOOG 170120P00515000 P 01/20/17 515.0 7.50 8.40
GOOG 170120P00520000 P 01/20/17 520.0 8.10 8.90
GOOG 170120P00525000 P 01/20/17 525.0 8.60 9.50
GOOG 170120P00530000 P 01/20/17 530.0 9.10 10.10
GOOG 170120P00535000 P 01/20/17 535.0 9.70 10.70
GOOG 170120P00540000 P 01/20/17 540.0 10.40 11.40
GOOG 170120P00545000 P 01/20/17 545.0 11.00 12.00
GOOG 170120P00550000 P 01/20/17 550.0 11.70 12.50
GOOG 170120P00555000 P 01/20/17 555.0 12.40 13.40
GOOG 170120P00560000 P 01/20/17 560.0 13.20 14.20
GOOG 170120P00565000 P 01/20/17 565.0 14.00 15.50
GOOG 170120P00570000 P 01/20/17 570.0 14.90 16.30
GOOG 170120P00575000 P 01/20/17 575.0 15.80 17.20
GOOG 170120P00580000 P 01/20/17 580.0 16.70 18.20
GOOG 170120P00585000 P 01/20/17 585.0 17.70 19.10
GOOG 170120P00590000 P 01/20/17 590.0 18.80 20.30
GOOG 170120P00595000 P 01/20/17 595.0 19.90 21.40
GOOG 170120P00600000 P 01/20/17 600.0 21.00 22.50
GOOG 170120P00605000 P 01/20/17 605.0 22.20 23.80
GOOG 170120P00610000 P 01/20/17 610.0 23.40 25.10
GOOG 170120P00615000 P 01/20/17 615.0 24.70 26.70
GOOG 170120P00620000 P 01/20/17 620.0 26.00 28.00
GOOG 170120P00625000 P 01/20/17 625.0 27.30 29.40
GOOG 170120P00630000 P 01/20/17 630.0 28.90 30.80
GOOG 170120P00635000 P 01/20/17 635.0 30.40 32.30
GOOG 170120P00640000 P 01/20/17 640.0 32.00 33.70
GOOG 170120P00645000 P 01/20/17 645.0 33.60 35.60
GOOG 170120P00650000 P 01/20/17 650.0 35.40 37.00
GOOG 170120P00655000 P 01/20/17 655.0 37.00 38.70
GOOG 170120P00660000 P 01/20/17 660.0 38.90 40.50
GOOG 170120P00665000 P 01/20/17 665.0 40.80 42.50
GOOG 170120P00670000 P 01/20/17 670.0 42.70 44.30
GOOG 170120P00675000 P 01/20/17 675.0 44.70 46.50
GOOG 170120P00680000 P 01/20/17 680.0 46.70 48.40
GOOG 170120P00685000 P 01/20/17 685.0 48.90 50.70
GOOG 170120P00690000 P 01/20/17 690.0 51.10 52.80
GOOG 170120P00695000 P 01/20/17 695.0 53.40 54.80
GOOG 170120P00700000 P 01/20/17 700.0 55.70 57.50
GOOG 170120P00705000 P 01/20/17 705.0 58.10 59.30
GOOG 170120P00710000 P 01/20/17 710.0 60.50 62.00
GOOG 170120P00715000 P 01/20/17 715.0 63.10 65.00
GOOG 170120P00720000 P 01/20/17 720.0 65.70 67.00
GOOG 170120P00725000 P 01/20/17 725.0 68.00 70.30
GOOG 170120P00730000 P 01/20/17 730.0 71.10 72.90
GOOG 170120P00735000 P 01/20/17 735.0 73.90 75.70
GOOG 170120P00740000 P 01/20/17 740.0 76.50 79.10
GOOG 170120P00745000 P 01/20/17 745.0 79.40 81.60
GOOG 170120P00750000 P 01/20/17 750.0 82.50 84.70
GOOG 170120P00755000 P 01/20/17 755.0 85.60 87.60
GOOG 170120P00760000 P 01/20/17 760.0 88.80 90.90
GOOG 170120P00765000 P 01/20/17 765.0 92.10 94.70
GOOG 170120P00770000 P 01/20/17 770.0 95.40 97.30
GOOG 170120P00775000 P 01/20/17 775.0 98.70 100.80
GOOG 170120P00780000 P 01/20/17 780.0 102.50 104.20
GOOG 170120P00785000 P 01/20/17 785.0 105.60 107.60
GOOG 170120P00790000 P 01/20/17 790.0 109.20 111.20
GOOG 170120P00795000 P 01/20/17 795.0 112.40 114.90
GOOG 170120P00800000 P 01/20/17 800.0 116.40 118.60
GOOG 170120P00820000 P 01/20/17 820.0 131.70 134.20
GOOG 170120P00840000 P 01/20/17 840.0 148.00 151.00
GOOG 170120P00860000 P 01/20/17 860.0 165.30 167.90
GOOG 170120P00880000 P 01/20/17 880.0 182.90 185.80
GOOG 170120P00900000 P 01/20/17 900.0 201.40 204.30
GOOG 170120P00920000 P 01/20/17 920.0 219.90 223.00
GOOG 170120P00940000 P 01/20/17 940.0 239.30 242.40
GOOG 170120P00960000 P 01/20/17 960.0 259.00 262.40
GOOG 170120P00980000 P 01/20/17 980.0 278.90 282.40
GOOG 170120P01000000 P 01/20/17 1,000.0 299.10 302.40
GOOG 170120P01020000 P 01/20/17 1,020.0 318.90 322.00
GOOG 170120P01040000 P 01/20/17 1,040.0 339.00 342.00
GOOG 170120P01060000 P 01/20/17 1,060.0 358.70 362.30
GOOG 170120P01080000 P 01/20/17 1,080.0 378.90 382.40
GOOG 170120P01100000 P 01/20/17 1,100.0 398.90 402.30
GOOG 170120P01120000 P 01/20/17 1,120.0 418.80 422.40
GOOG 170120P01140000 P 01/20/17 1,140.0 438.80 442.30
GOOG 180119C00340000 C 01/19/18 340.0 364.00 369.00
GOOG 180119C00350000 C 01/19/18 350.0 355.00 360.00
GOOG 180119C00360000 C 01/19/18 360.0 345.50 350.50
GOOG 180119C00370000 C 01/19/18 370.0 336.50 341.50
GOOG 180119C00380000 C 01/19/18 380.0 327.50 332.50
GOOG 180119C00390000 C 01/19/18 390.0 318.50 323.00
GOOG 180119C00400000 C 01/19/18 400.0 309.50 314.00
GOOG 180119C00410000 C 01/19/18 410.0 300.50 305.00
GOOG 180119C00420000 C 01/19/18 420.0 292.00 296.50
GOOG 180119C00430000 C 01/19/18 430.0 283.00 288.00
GOOG 180119C00440000 C 01/19/18 440.0 274.50 279.40
GOOG 180119C00450000 C 01/19/18 450.0 266.10 270.50
GOOG 180119C00460000 C 01/19/18 460.0 257.60 262.50
GOOG 180119C00470000 C 01/19/18 470.0 249.60 254.00
GOOG 180119C00480000 C 01/19/18 480.0 241.50 246.00
GOOG 180119C00490000 C 01/19/18 490.0 233.10 238.00
GOOG 180119C00500000 C 01/19/18 500.0 225.50 230.00
GOOG 180119C00520000 C 01/19/18 520.0 210.00 214.50
GOOG 180119C00540000 C 01/19/18 540.0 195.00 199.00
GOOG 180119C00550000 C 01/19/18 550.0 188.40 192.50
GOOG 180119C00560000 C 01/19/18 560.0 180.60 185.00
GOOG 180119C00580000 C 01/19/18 580.0 166.60 171.00
GOOG 180119C00600000 C 01/19/18 600.0 153.60 158.00
GOOG 180119C00620000 C 01/19/18 620.0 140.60 145.00
GOOG 180119C00640000 C 01/19/18 640.0 129.00 131.50
GOOG 180119C00650000 C 01/19/18 650.0 124.20 125.50
GOOG 180119C00660000 C 01/19/18 660.0 116.50 120.50
GOOG 180119C00670000 C 01/19/18 670.0 112.00 115.80
GOOG 180119C00680000 C 01/19/18 680.0 106.00 110.30
GOOG 180119C00690000 C 01/19/18 690.0 100.50 105.00
GOOG 180119C00700000 C 01/19/18 700.0 95.50 100.00
GOOG 180119C00710000 C 01/19/18 710.0 91.00 95.30
GOOG 180119C00720000 C 01/19/18 720.0 86.00 90.50
GOOG 180119C00730000 C 01/19/18 730.0 82.00 85.60
GOOG 180119C00740000 C 01/19/18 740.0 77.90 81.60
GOOG 180119C00750000 C 01/19/18 750.0 73.50 77.40
GOOG 180119C00760000 C 01/19/18 760.0 69.50 73.00
GOOG 180119C00770000 C 01/19/18 770.0 65.50 69.10
GOOG 180119C00780000 C 01/19/18 780.0 61.50 65.40
GOOG 180119C00790000 C 01/19/18 790.0 58.00 61.70
GOOG 180119C00800000 C 01/19/18 800.0 54.50 58.00
GOOG 180119C00810000 C 01/19/18 810.0 51.00 54.70
GOOG 180119C00820000 C 01/19/18 820.0 48.00 51.50
GOOG 180119C00840000 C 01/19/18 840.0 42.00 45.40
GOOG 180119C00860000 C 01/19/18 860.0 36.50 40.10
GOOG 180119C00880000 C 01/19/18 880.0 31.50 35.10
GOOG 180119C00900000 C 01/19/18 900.0 27.00 30.90
GOOG 180119C00920000 C 01/19/18 920.0 23.50 27.00
GOOG 180119C00940000 C 01/19/18 940.0 20.00 23.70
GOOG 180119C00960000 C 01/19/18 960.0 17.00 20.60
GOOG 180119C00980000 C 01/19/18 980.0 14.80 18.00
GOOG 180119C01000000 C 01/19/18 1,000.0 12.00 15.80
GOOG 180119C01020000 C 01/19/18 1,020.0 10.10 13.70
GOOG 180119C01040000 C 01/19/18 1,040.0 8.10 11.80
GOOG 180119C01060000 C 01/19/18 1,060.0 7.00 10.40
GOOG 180119C01080000 C 01/19/18 1,080.0 5.90 8.00
GOOG 180119C01100000 C 01/19/18 1,100.0 6.40 7.80
GOOG 180119C01120000 C 01/19/18 1,120.0 5.50 6.80
GOOG 180119C01140000 C 01/19/18 1,140.0 4.60 6.00
GOOG 180119P00340000 P 01/19/18 340.0 4.90 5.50
GOOG 180119P00350000 P 01/19/18 350.0 5.50 6.50
GOOG 180119P00360000 P 01/19/18 360.0 4.10 7.70
GOOG 180119P00370000 P 01/19/18 370.0 6.90 8.00
GOOG 180119P00380000 P 01/19/18 380.0 7.20 9.30
GOOG 180119P00390000 P 01/19/18 390.0 8.60 9.70
GOOG 180119P00400000 P 01/19/18 400.0 9.60 10.20
GOOG 180119P00410000 P 01/19/18 410.0 10.60 11.70
GOOG 180119P00420000 P 01/19/18 420.0 11.70 12.80
GOOG 180119P00430000 P 01/19/18 430.0 11.00 15.20
GOOG 180119P00440000 P 01/19/18 440.0 14.10 15.30
GOOG 180119P00450000 P 01/19/18 450.0 13.50 17.90
GOOG 180119P00460000 P 01/19/18 460.0 15.50 20.00
GOOG 180119P00470000 P 01/19/18 470.0 18.50 19.70
GOOG 180119P00480000 P 01/19/18 480.0 20.10 21.40
GOOG 180119P00490000 P 01/19/18 490.0 21.80 23.20
GOOG 180119P00500000 P 01/19/18 500.0 23.80 25.10
GOOG 180119P00520000 P 01/19/18 520.0 27.70 31.00
GOOG 180119P00540000 P 01/19/18 540.0 32.40 35.50
GOOG 180119P00550000 P 01/19/18 550.0 34.90 38.00
GOOG 180119P00560000 P 01/19/18 560.0 37.50 40.50
GOOG 180119P00580000 P 01/19/18 580.0 43.20 46.50
GOOG 180119P00600000 P 01/19/18 600.0 49.60 53.00
GOOG 180119P00620000 P 01/19/18 620.0 56.40 60.00
GOOG 180119P00640000 P 01/19/18 640.0 63.90 67.40
GOOG 180119P00650000 P 01/19/18 650.0 67.90 71.50
GOOG 180119P00660000 P 01/19/18 660.0 72.00 75.50
GOOG 180119P00670000 P 01/19/18 670.0 76.30 80.00
GOOG 180119P00680000 P 01/19/18 680.0 80.70 84.00
GOOG 180119P00690000 P 01/19/18 690.0 85.30 89.50
GOOG 180119P00700000 P 01/19/18 700.0 90.10 94.00
GOOG 180119P00710000 P 01/19/18 710.0 95.10 99.00
GOOG 180119P00720000 P 01/19/18 720.0 100.30 104.00
GOOG 180119P00730000 P 01/19/18 730.0 105.60 109.80
GOOG 180119P00740000 P 01/19/18 740.0 111.10 115.00
GOOG 180119P00750000 P 01/19/18 750.0 116.70 121.00
GOOG 180119P00760000 P 01/19/18 760.0 122.60 127.00
GOOG 180119P00770000 P 01/19/18 770.0 127.50 132.40
GOOG 180119P00780000 P 01/19/18 780.0 134.80 138.50
GOOG 180119P00790000 P 01/19/18 790.0 141.10 145.00
GOOG 180119P00800000 P 01/19/18 800.0 147.60 151.50
GOOG 180119P00810000 P 01/19/18 810.0 153.50 158.00
GOOG 180119P00820000 P 01/19/18 820.0 161.10 165.00
GOOG 180119P00840000 P 01/19/18 840.0 175.20 179.00
GOOG 180119P00860000 P 01/19/18 860.0 190.00 193.50
GOOG 180119P00880000 P 01/19/18 880.0 204.00 208.50
GOOG 180119P00900000 P 01/19/18 900.0 220.80 224.20
GOOG 180119P00920000 P 01/19/18 920.0 236.00 240.40
GOOG 180119P00940000 P 01/19/18 940.0 252.50 257.00
GOOG 180119P00960000 P 01/19/18 960.0 269.60 274.00
GOOG 180119P00980000 P 01/19/18 980.0 287.00 291.50
GOOG 180119P01000000 P 01/19/18 1,000.0 305.50 310.00
GOOG 180119P01020000 P 01/19/18 1,020.0 323.50 327.60
GOOG 180119P01040000 P 01/19/18 1,040.0 341.60 346.50
GOOG 180119P01060000 P 01/19/18 1,060.0 360.60 365.50
GOOG 180119P01080000 P 01/19/18 1,080.0 379.60 384.50
GOOG 180119P01100000 P 01/19/18 1,100.0 399.10 404.00
GOOG 180119P01120000 P 01/19/18 1,120.0 418.60 423.50
GOOG 180119P01140000 P 01/19/18 1,140.0 438.10 443.00

OPRA data is delayed 15 minutes.