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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-08-14)Premium Content

Google Inc (GOOG)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 150911C00455000 C 09/11/15 455.0 143.40 148.00
GOOG 150911C00460000 C 09/11/15 460.0 138.40 143.00
GOOG 150911C00465000 C 09/11/15 465.0 133.40 138.00
GOOG 150911C00470000 C 09/11/15 470.0 128.40 133.00
GOOG 150911C00475000 C 09/11/15 475.0 123.40 127.90
GOOG 150911C00480000 C 09/11/15 480.0 118.50 123.00
GOOG 150911C00485000 C 09/11/15 485.0 113.60 118.00
GOOG 150911C00490000 C 09/11/15 490.0 108.50 113.00
GOOG 150911C00495000 C 09/11/15 495.0 103.50 108.00
GOOG 150911C00500000 C 09/11/15 500.0 98.50 102.90
GOOG 150911C00510000 C 09/11/15 510.0 88.50 93.00
GOOG 150911C00512500 C 09/11/15 512.5 86.00 90.50
GOOG 150911C00515000 C 09/11/15 515.0 83.60 88.00
GOOG 150911C00517500 C 09/11/15 517.5 81.10 85.50
GOOG 150911C00520000 C 09/11/15 520.0 78.60 83.00
GOOG 150911C00522500 C 09/11/15 522.5 76.10 80.50
GOOG 150911C00525000 C 09/11/15 525.0 73.80 78.10
GOOG 150911C00527500 C 09/11/15 527.5 71.10 75.50
GOOG 150911C00530000 C 09/11/15 530.0 69.10 73.10
GOOG 150911C00532500 C 09/11/15 532.5 66.20 70.60
GOOG 150911C00535000 C 09/11/15 535.0 63.90 68.20
GOOG 150911C00537500 C 09/11/15 537.5 61.20 65.70
GOOG 150911C00540000 C 09/11/15 540.0 58.80 63.30
GOOG 150911C00542500 C 09/11/15 542.5 56.40 60.70
GOOG 150911C00545000 C 09/11/15 545.0 53.90 58.30
GOOG 150911C00547500 C 09/11/15 547.5 51.50 55.90
GOOG 150911C00550000 C 09/11/15 550.0 49.50 53.50
GOOG 150911C00552500 C 09/11/15 552.5 47.00 51.10
GOOG 150911C00555000 C 09/11/15 555.0 44.90 48.70
GOOG 150911C00557500 C 09/11/15 557.5 42.40 46.30
GOOG 150911C00560000 C 09/11/15 560.0 39.60 44.00
GOOG 150911C00562500 C 09/11/15 562.5 37.60 41.60
GOOG 150911C00565000 C 09/11/15 565.0 35.90 38.90
GOOG 150911C00567500 C 09/11/15 567.5 34.10 36.50
GOOG 150911C00570000 C 09/11/15 570.0 31.90 34.20
GOOG 150911C00572500 C 09/11/15 572.5 29.70 32.10
GOOG 150911C00575000 C 09/11/15 575.0 27.50 30.20
GOOG 150911C00577500 C 09/11/15 577.5 25.40 27.80
GOOG 150911C00580000 C 09/11/15 580.0 23.30 26.00
GOOG 150911C00582500 C 09/11/15 582.5 21.30 23.80
GOOG 150911C00585000 C 09/11/15 585.0 19.40 21.90
GOOG 150911C00587500 C 09/11/15 587.5 17.60 20.10
GOOG 150911C00590000 C 09/11/15 590.0 15.70 18.30
GOOG 150911C00592500 C 09/11/15 592.5 14.10 16.60
GOOG 150911C00595000 C 09/11/15 595.0 12.90 14.70
GOOG 150911C00597500 C 09/11/15 597.5 11.50 12.70
GOOG 150911C00600000 C 09/11/15 600.0 10.20 11.20
GOOG 150911C00602500 C 09/11/15 602.5 8.80 9.50
GOOG 150911C00605000 C 09/11/15 605.0 7.60 8.40
GOOG 150911C00607500 C 09/11/15 607.5 6.50 7.50
GOOG 150911C00610000 C 09/11/15 610.0 5.50 6.30
GOOG 150911C00612500 C 09/11/15 612.5 4.60 5.50
GOOG 150911C00615000 C 09/11/15 615.0 4.00 4.40
GOOG 150911C00617500 C 09/11/15 617.5 3.10 3.80
GOOG 150911C00620000 C 09/11/15 620.0 2.50 3.10
GOOG 150911C00622500 C 09/11/15 622.5 2.10 2.45
GOOG 150911C00625000 C 09/11/15 625.0 1.55 2.00
GOOG 150911C00627500 C 09/11/15 627.5 1.10 1.65
GOOG 150911C00630000 C 09/11/15 630.0 1.00 1.25
GOOG 150911C00632500 C 09/11/15 632.5 0.70 1.00
GOOG 150911C00635000 C 09/11/15 635.0 0.45 0.80
GOOG 150911C00637500 C 09/11/15 637.5 0.40 0.65
GOOG 150911C00640000 C 09/11/15 640.0 0.35 0.50
GOOG 150911C00642500 C 09/11/15 642.5 0.00 0.40
GOOG 150911C00645000 C 09/11/15 645.0 0.05 0.35
GOOG 150911C00647500 C 09/11/15 647.5 0.05 0.35
GOOG 150911C00650000 C 09/11/15 650.0 0.10 0.20
GOOG 150911C00652500 C 09/11/15 652.5 0.00 0.60
GOOG 150911C00655000 C 09/11/15 655.0 0.10 0.25
GOOG 150911C00657500 C 09/11/15 657.5 0.00 0.60
GOOG 150911C00660000 C 09/11/15 660.0 0.00 0.10
GOOG 150911C00662500 C 09/11/15 662.5 0.00 0.55
GOOG 150911C00665000 C 09/11/15 665.0 0.00 0.50
GOOG 150911C00667500 C 09/11/15 667.5 0.00 0.55
GOOG 150911C00670000 C 09/11/15 670.0 0.00 0.55
GOOG 150911C00672500 C 09/11/15 672.5 0.00 0.55
GOOG 150911C00675000 C 09/11/15 675.0 0.00 0.50
GOOG 150911C00677500 C 09/11/15 677.5 0.00 0.55
GOOG 150911C00680000 C 09/11/15 680.0 0.00 0.35
GOOG 150911C00682500 C 09/11/15 682.5 0.00 0.55
GOOG 150911C00685000 C 09/11/15 685.0 0.00 0.50
GOOG 150911C00687500 C 09/11/15 687.5 0.00 0.60
GOOG 150911C00690000 C 09/11/15 690.0 0.00 0.60
GOOG 150911C00692500 C 09/11/15 692.5 0.00 0.55
GOOG 150911C00695000 C 09/11/15 695.0 0.00 0.55
GOOG 150911C00697500 C 09/11/15 697.5 0.00 0.60
GOOG 150911C00700000 C 09/11/15 700.0 0.00 0.05
GOOG 150911C00702500 C 09/11/15 702.5 0.00 0.55
GOOG 150911C00705000 C 09/11/15 705.0 0.00 0.55
GOOG 150911C00707500 C 09/11/15 707.5 0.00 0.60
GOOG 150911C00710000 C 09/11/15 710.0 0.00 0.55
GOOG 150911C00712500 C 09/11/15 712.5 0.00 0.55
GOOG 150911C00715000 C 09/11/15 715.0 0.00 0.55
GOOG 150911C00717500 C 09/11/15 717.5 0.00 0.55
GOOG 150911C00720000 C 09/11/15 720.0 0.00 0.50
GOOG 150911C00722500 C 09/11/15 722.5 0.00 0.60
GOOG 150911C00725000 C 09/11/15 725.0 0.00 0.55
GOOG 150911C00727500 C 09/11/15 727.5 0.00 0.55
GOOG 150911C00730000 C 09/11/15 730.0 0.00 0.55
GOOG 150911C00732500 C 09/11/15 732.5 0.00 0.65
GOOG 150911C00735000 C 09/11/15 735.0 0.00 0.75
GOOG 150911C00737500 C 09/11/15 737.5 0.00 0.65
GOOG 150911C00740000 C 09/11/15 740.0 0.00 0.60
GOOG 150911C00742500 C 09/11/15 742.5 0.00 0.55
GOOG 150911C00745000 C 09/11/15 745.0 0.00 0.60
GOOG 150911C00747500 C 09/11/15 747.5 0.00 0.60
GOOG 150911C00750000 C 09/11/15 750.0 0.00 0.55
GOOG 150911P00455000 P 09/11/15 455.0 0.00 0.55
GOOG 150911P00460000 P 09/11/15 460.0 0.00 0.55
GOOG 150911P00465000 P 09/11/15 465.0 0.00 0.45
GOOG 150911P00470000 P 09/11/15 470.0 0.00 0.55
GOOG 150911P00475000 P 09/11/15 475.0 0.00 0.55
GOOG 150911P00480000 P 09/11/15 480.0 0.00 0.60
GOOG 150911P00485000 P 09/11/15 485.0 0.00 0.60
GOOG 150911P00490000 P 09/11/15 490.0 0.00 0.65
GOOG 150911P00495000 P 09/11/15 495.0 0.00 0.60
GOOG 150911P00500000 P 09/11/15 500.0 0.00 0.55
GOOG 150911P00510000 P 09/11/15 510.0 0.00 0.60
GOOG 150911P00512500 P 09/11/15 512.5 0.00 0.60
GOOG 150911P00515000 P 09/11/15 515.0 0.00 0.55
GOOG 150911P00517500 P 09/11/15 517.5 0.00 0.50
GOOG 150911P00520000 P 09/11/15 520.0 0.00 0.55
GOOG 150911P00522500 P 09/11/15 522.5 0.00 0.50
GOOG 150911P00525000 P 09/11/15 525.0 0.00 0.60
GOOG 150911P00527500 P 09/11/15 527.5 0.00 0.65
GOOG 150911P00530000 P 09/11/15 530.0 0.05 0.70
GOOG 150911P00532500 P 09/11/15 532.5 0.00 0.75
GOOG 150911P00535000 P 09/11/15 535.0 0.00 0.80
GOOG 150911P00537500 P 09/11/15 537.5 0.00 0.85
GOOG 150911P00540000 P 09/11/15 540.0 0.00 0.85
GOOG 150911P00542500 P 09/11/15 542.5 0.25 0.80
GOOG 150911P00545000 P 09/11/15 545.0 0.30 0.45
GOOG 150911P00547500 P 09/11/15 547.5 0.35 0.80
GOOG 150911P00550000 P 09/11/15 550.0 0.45 0.70
GOOG 150911P00552500 P 09/11/15 552.5 0.55 1.25
GOOG 150911P00555000 P 09/11/15 555.0 0.65 0.95
GOOG 150911P00557500 P 09/11/15 557.5 0.80 1.40
GOOG 150911P00560000 P 09/11/15 560.0 0.90 1.25
GOOG 150911P00562500 P 09/11/15 562.5 1.05 1.75
GOOG 150911P00565000 P 09/11/15 565.0 1.30 1.65
GOOG 150911P00567500 P 09/11/15 567.5 1.50 2.10
GOOG 150911P00570000 P 09/11/15 570.0 1.70 2.20
GOOG 150911P00572500 P 09/11/15 572.5 2.00 2.55
GOOG 150911P00575000 P 09/11/15 575.0 2.40 2.85
GOOG 150911P00577500 P 09/11/15 577.5 2.65 3.30
GOOG 150911P00580000 P 09/11/15 580.0 3.30 3.60
GOOG 150911P00582500 P 09/11/15 582.5 3.70 4.30
GOOG 150911P00585000 P 09/11/15 585.0 4.20 4.90
GOOG 150911P00587500 P 09/11/15 587.5 4.80 5.60
GOOG 150911P00590000 P 09/11/15 590.0 5.60 6.40
GOOG 150911P00592500 P 09/11/15 592.5 6.40 7.30
GOOG 150911P00595000 P 09/11/15 595.0 7.20 8.00
GOOG 150911P00597500 P 09/11/15 597.5 8.20 9.00
GOOG 150911P00600000 P 09/11/15 600.0 9.60 10.10
GOOG 150911P00602500 P 09/11/15 602.5 10.10 11.40
GOOG 150911P00605000 P 09/11/15 605.0 10.80 13.20
GOOG 150911P00607500 P 09/11/15 607.5 12.10 14.50
GOOG 150911P00610000 P 09/11/15 610.0 13.70 15.60
GOOG 150911P00612500 P 09/11/15 612.5 15.20 17.30
GOOG 150911P00615000 P 09/11/15 615.0 17.60 19.40
GOOG 150911P00617500 P 09/11/15 617.5 18.60 21.20
GOOG 150911P00620000 P 09/11/15 620.0 20.80 22.70
GOOG 150911P00622500 P 09/11/15 622.5 22.50 24.90
GOOG 150911P00625000 P 09/11/15 625.0 24.60 26.70
GOOG 150911P00627500 P 09/11/15 627.5 26.70 29.00
GOOG 150911P00630000 P 09/11/15 630.0 28.90 31.20
GOOG 150911P00632500 P 09/11/15 632.5 30.40 34.60
GOOG 150911P00635000 P 09/11/15 635.0 32.80 36.40
GOOG 150911P00637500 P 09/11/15 637.5 35.50 38.80
GOOG 150911P00640000 P 09/11/15 640.0 38.00 41.30
GOOG 150911P00642500 P 09/11/15 642.5 40.00 43.80
GOOG 150911P00645000 P 09/11/15 645.0 43.10 45.50
GOOG 150911P00647500 P 09/11/15 647.5 45.30 48.80
GOOG 150911P00650000 P 09/11/15 650.0 47.30 51.40
GOOG 150911P00652500 P 09/11/15 652.5 50.40 53.10
GOOG 150911P00655000 P 09/11/15 655.0 52.30 56.70
GOOG 150911P00657500 P 09/11/15 657.5 55.40 57.90
GOOG 150911P00660000 P 09/11/15 660.0 57.30 61.70
GOOG 150911P00662500 P 09/11/15 662.5 59.80 64.10
GOOG 150911P00665000 P 09/11/15 665.0 62.30 66.70
GOOG 150911P00667500 P 09/11/15 667.5 64.80 69.20
GOOG 150911P00670000 P 09/11/15 670.0 67.30 71.70
GOOG 150911P00672500 P 09/11/15 672.5 69.60 74.20
GOOG 150911P00675000 P 09/11/15 675.0 72.00 76.60
GOOG 150911P00677500 P 09/11/15 677.5 74.50 79.10
GOOG 150911P00680000 P 09/11/15 680.0 77.20 81.70
GOOG 150911P00682500 P 09/11/15 682.5 79.50 84.10
GOOG 150911P00685000 P 09/11/15 685.0 82.00 86.60
GOOG 150911P00687500 P 09/11/15 687.5 84.50 89.10
GOOG 150911P00690000 P 09/11/15 690.0 87.00 91.60
GOOG 150911P00692500 P 09/11/15 692.5 89.50 94.10
GOOG 150911P00695000 P 09/11/15 695.0 92.00 96.60
GOOG 150911P00697500 P 09/11/15 697.5 94.50 99.20
GOOG 150911P00700000 P 09/11/15 700.0 97.00 101.50
GOOG 150911P00702500 P 09/11/15 702.5 99.50 104.10
GOOG 150911P00705000 P 09/11/15 705.0 102.10 106.60
GOOG 150911P00707500 P 09/11/15 707.5 104.50 109.10
GOOG 150911P00710000 P 09/11/15 710.0 107.10 111.60
GOOG 150911P00712500 P 09/11/15 712.5 109.60 114.10
GOOG 150911P00715000 P 09/11/15 715.0 112.10 116.50
GOOG 150911P00717500 P 09/11/15 717.5 114.50 119.10
GOOG 150911P00720000 P 09/11/15 720.0 117.00 121.60
GOOG 150911P00722500 P 09/11/15 722.5 119.60 124.20
GOOG 150911P00725000 P 09/11/15 725.0 122.10 126.60
GOOG 150911P00727500 P 09/11/15 727.5 124.70 129.10
GOOG 150911P00730000 P 09/11/15 730.0 127.10 131.70
GOOG 150911P00732500 P 09/11/15 732.5 129.60 134.20
GOOG 150911P00735000 P 09/11/15 735.0 132.10 136.60
GOOG 150911P00737500 P 09/11/15 737.5 134.60 139.10
GOOG 150911P00740000 P 09/11/15 740.0 137.10 141.60
GOOG 150911P00742500 P 09/11/15 742.5 139.60 144.20
GOOG 150911P00745000 P 09/11/15 745.0 142.10 146.60
GOOG 150911P00747500 P 09/11/15 747.5 144.60 149.20
GOOG 150911P00750000 P 09/11/15 750.0 147.10 151.70
GOOG 150918C00300000 C 09/18/15 300.0 298.40 302.90
GOOG 150918C00320000 C 09/18/15 320.0 278.40 283.00
GOOG 150918C00340000 C 09/18/15 340.0 258.50 263.00
GOOG 150918C00360000 C 09/18/15 360.0 238.50 243.00
GOOG 150918C00370000 C 09/18/15 370.0 228.50 233.00
GOOG 150918C00380000 C 09/18/15 380.0 218.50 223.00
GOOG 150918C00390000 C 09/18/15 390.0 208.40 213.00
GOOG 150918C00395000 C 09/18/15 395.0 203.40 207.90
GOOG 150918C00400000 C 09/18/15 400.0 198.50 203.00
GOOG 150918C00405000 C 09/18/15 405.0 193.40 198.00
GOOG 150918C00410000 C 09/18/15 410.0 188.50 192.90
GOOG 150918C00415000 C 09/18/15 415.0 183.50 187.90
GOOG 150918C00420000 C 09/18/15 420.0 178.50 182.90
GOOG 150918C00425000 C 09/18/15 425.0 173.50 177.90
GOOG 150918C00430000 C 09/18/15 430.0 168.50 173.00
GOOG 150918C00435000 C 09/18/15 435.0 163.50 168.00
GOOG 150918C00440000 C 09/18/15 440.0 158.60 163.10
GOOG 150918C00445000 C 09/18/15 445.0 153.50 158.00
GOOG 150918C00447500 C 09/18/15 447.5 151.10 155.50
GOOG 150918C00450000 C 09/18/15 450.0 148.60 153.10
GOOG 150918C00452500 C 09/18/15 452.5 146.10 150.60
GOOG 150918C00455000 C 09/18/15 455.0 143.60 148.10
GOOG 150918C00457500 C 09/18/15 457.5 141.10 145.50
GOOG 150918C00460000 C 09/18/15 460.0 138.60 143.00
GOOG 150918C00462500 C 09/18/15 462.5 136.10 140.50
GOOG 150918C00465000 C 09/18/15 465.0 133.50 138.00
GOOG 150918C00467500 C 09/18/15 467.5 131.10 135.60
GOOG 150918C00470000 C 09/18/15 470.0 128.60 133.10
GOOG 150918C00472500 C 09/18/15 472.5 126.20 130.60
GOOG 150918C00475000 C 09/18/15 475.0 123.60 128.10
GOOG 150918C00477500 C 09/18/15 477.5 121.20 125.60
GOOG 150918C00480000 C 09/18/15 480.0 118.80 123.20
GOOG 150918C00482500 C 09/18/15 482.5 116.20 120.60
GOOG 150918C00485000 C 09/18/15 485.0 113.70 118.10
GOOG 150918C00487500 C 09/18/15 487.5 111.20 115.70
GOOG 150918C00490000 C 09/18/15 490.0 108.80 113.10
GOOG 150918C00492500 C 09/18/15 492.5 106.30 110.70
GOOG 150918C00495000 C 09/18/15 495.0 103.80 108.20
GOOG 150918C00497500 C 09/18/15 497.5 101.40 105.70
GOOG 150918C00500000 C 09/18/15 500.0 98.80 103.40
GOOG 150918C00502500 C 09/18/15 502.5 96.30 100.80
GOOG 150918C00505000 C 09/18/15 505.0 93.90 98.30
GOOG 150918C00507500 C 09/18/15 507.5 91.40 95.80
GOOG 150918C00510000 C 09/18/15 510.0 89.00 93.50
GOOG 150918C00512500 C 09/18/15 512.5 86.50 91.00
GOOG 150918C00515000 C 09/18/15 515.0 84.00 88.50
GOOG 150918C00517500 C 09/18/15 517.5 81.60 86.10
GOOG 150918C00520000 C 09/18/15 520.0 79.20 83.70
GOOG 150918C00522500 C 09/18/15 522.5 76.70 81.20
GOOG 150918C00525000 C 09/18/15 525.0 74.40 78.80
GOOG 150918C00527500 C 09/18/15 527.5 72.00 76.30
GOOG 150918C00530000 C 09/18/15 530.0 69.90 73.90
GOOG 150918C00532500 C 09/18/15 532.5 67.60 71.50
GOOG 150918C00535000 C 09/18/15 535.0 64.80 69.20
GOOG 150918C00537500 C 09/18/15 537.5 63.00 66.80
GOOG 150918C00540000 C 09/18/15 540.0 60.10 64.50
GOOG 150918C00542500 C 09/18/15 542.5 58.20 62.10
GOOG 150918C00545000 C 09/18/15 545.0 55.50 59.80
GOOG 150918C00547500 C 09/18/15 547.5 53.70 57.50
GOOG 150918C00550000 C 09/18/15 550.0 52.30 55.10
GOOG 150918C00552500 C 09/18/15 552.5 50.00 52.80
GOOG 150918C00555000 C 09/18/15 555.0 47.80 50.60
GOOG 150918C00557500 C 09/18/15 557.5 45.70 48.30
GOOG 150918C00560000 C 09/18/15 560.0 43.40 46.10
GOOG 150918C00562500 C 09/18/15 562.5 41.30 44.10
GOOG 150918C00565000 C 09/18/15 565.0 38.40 41.90
GOOG 150918C00567500 C 09/18/15 567.5 37.10 39.70
GOOG 150918C00570000 C 09/18/15 570.0 35.30 37.80
GOOG 150918C00572500 C 09/18/15 572.5 33.20 35.80
GOOG 150918C00575000 C 09/18/15 575.0 31.20 33.90
GOOG 150918C00577500 C 09/18/15 577.5 29.20 31.90
GOOG 150918C00580000 C 09/18/15 580.0 27.50 30.10
GOOG 150918C00582500 C 09/18/15 582.5 25.90 28.20
GOOG 150918C00585000 C 09/18/15 585.0 24.10 26.30
GOOG 150918C00587500 C 09/18/15 587.5 22.40 24.40
GOOG 150918C00590000 C 09/18/15 590.0 20.90 22.70
GOOG 150918C00592500 C 09/18/15 592.5 19.20 21.10
GOOG 150918C00595000 C 09/18/15 595.0 17.80 19.60
GOOG 150918C00597500 C 09/18/15 597.5 16.40 17.80
GOOG 150918C00600000 C 09/18/15 600.0 15.20 16.00
GOOG 150918C00602500 C 09/18/15 602.5 13.60 14.90
GOOG 150918C00605000 C 09/18/15 605.0 12.50 13.50
GOOG 150918C00607500 C 09/18/15 607.5 11.40 12.20
GOOG 150918C00610000 C 09/18/15 610.0 10.20 11.10
GOOG 150918C00612500 C 09/18/15 612.5 9.30 9.90
GOOG 150918C00615000 C 09/18/15 615.0 8.20 8.70
GOOG 150918C00617500 C 09/18/15 617.5 7.30 8.30
GOOG 150918C00620000 C 09/18/15 620.0 6.50 7.20
GOOG 150918C00622500 C 09/18/15 622.5 5.70 6.40
GOOG 150918C00625000 C 09/18/15 625.0 4.90 5.60
GOOG 150918C00627500 C 09/18/15 627.5 4.30 5.00
GOOG 150918C00630000 C 09/18/15 630.0 3.80 4.10
GOOG 150918C00632500 C 09/18/15 632.5 3.20 3.80
GOOG 150918C00635000 C 09/18/15 635.0 2.70 3.30
GOOG 150918C00637500 C 09/18/15 637.5 2.35 2.85
GOOG 150918C00640000 C 09/18/15 640.0 2.00 2.45
GOOG 150918C00642500 C 09/18/15 642.5 1.65 2.05
GOOG 150918C00645000 C 09/18/15 645.0 1.45 1.80
GOOG 150918C00647500 C 09/18/15 647.5 1.20 1.55
GOOG 150918C00650000 C 09/18/15 650.0 1.05 1.25
GOOG 150918C00652500 C 09/18/15 652.5 0.80 1.20
GOOG 150918C00655000 C 09/18/15 655.0 0.65 0.95
GOOG 150918C00657500 C 09/18/15 657.5 0.55 0.90
GOOG 150918C00660000 C 09/18/15 660.0 0.45 0.70
GOOG 150918C00662500 C 09/18/15 662.5 0.20 0.90
GOOG 150918C00665000 C 09/18/15 665.0 0.25 0.75
GOOG 150918C00667500 C 09/18/15 667.5 0.00 0.70
GOOG 150918C00670000 C 09/18/15 670.0 0.15 0.70
GOOG 150918C00672500 C 09/18/15 672.5 0.20 0.70
GOOG 150918C00675000 C 09/18/15 675.0 0.20 0.50
GOOG 150918C00677500 C 09/18/15 677.5 0.00 0.50
GOOG 150918C00680000 C 09/18/15 680.0 0.05 0.35
GOOG 150918C00682500 C 09/18/15 682.5 0.00 0.65
GOOG 150918C00685000 C 09/18/15 685.0 0.00 0.50
GOOG 150918C00687500 C 09/18/15 687.5 0.00 0.60
GOOG 150918C00690000 C 09/18/15 690.0 0.00 0.25
GOOG 150918C00692500 C 09/18/15 692.5 0.00 0.25
GOOG 150918C00695000 C 09/18/15 695.0 0.00 0.45
GOOG 150918C00697500 C 09/18/15 697.5 0.00 0.45
GOOG 150918C00700000 C 09/18/15 700.0 0.00 0.25
GOOG 150918C00702500 C 09/18/15 702.5 0.00 0.50
GOOG 150918C00705000 C 09/18/15 705.0 0.00 0.50
GOOG 150918C00707500 C 09/18/15 707.5 0.00 0.50
GOOG 150918C00710000 C 09/18/15 710.0 0.05 0.15
GOOG 150918C00712500 C 09/18/15 712.5 0.00 0.45
GOOG 150918C00715000 C 09/18/15 715.0 0.00 0.15
GOOG 150918C00717500 C 09/18/15 717.5 0.00 0.65
GOOG 150918C00720000 C 09/18/15 720.0 0.00 0.15
GOOG 150918C00722500 C 09/18/15 722.5 0.00 0.60
GOOG 150918C00725000 C 09/18/15 725.0 0.00 0.50
GOOG 150918C00727500 C 09/18/15 727.5 0.00 0.25
GOOG 150918C00730000 C 09/18/15 730.0 0.00 0.50
GOOG 150918C00732500 C 09/18/15 732.5 0.00 0.60
GOOG 150918C00735000 C 09/18/15 735.0 0.00 0.50
GOOG 150918C00737500 C 09/18/15 737.5 0.00 0.60
GOOG 150918C00740000 C 09/18/15 740.0 0.00 0.50
GOOG 150918C00742500 C 09/18/15 742.5 0.00 0.55
GOOG 150918C00745000 C 09/18/15 745.0 0.00 0.50
GOOG 150918C00747500 C 09/18/15 747.5 0.00 0.60
GOOG 150918C00750000 C 09/18/15 750.0 0.00 0.20
GOOG 150918C00752500 C 09/18/15 752.5 0.00 0.50
GOOG 150918C00755000 C 09/18/15 755.0 0.00 0.55
GOOG 150918C00760000 C 09/18/15 760.0 0.00 0.50
GOOG 150918C00765000 C 09/18/15 765.0 0.00 0.50
GOOG 150918C00770000 C 09/18/15 770.0 0.00 0.50
GOOG 150918C00775000 C 09/18/15 775.0 0.00 0.55
GOOG 150918C00780000 C 09/18/15 780.0 0.00 0.60
GOOG 150918C00785000 C 09/18/15 785.0 0.00 0.55
GOOG 150918C00790000 C 09/18/15 790.0 0.00 0.30
GOOG 150918C00795000 C 09/18/15 795.0 0.00 0.55
GOOG 150918C00800000 C 09/18/15 800.0 0.00 0.50
GOOG 150918C00820000 C 09/18/15 820.0 0.00 0.60
GOOG 150918P00300000 P 09/18/15 300.0 0.00 0.65
GOOG 150918P00320000 P 09/18/15 320.0 0.00 0.65
GOOG 150918P00340000 P 09/18/15 340.0 0.00 0.55
GOOG 150918P00360000 P 09/18/15 360.0 0.00 0.55
GOOG 150918P00370000 P 09/18/15 370.0 0.00 0.55
GOOG 150918P00380000 P 09/18/15 380.0 0.00 0.50
GOOG 150918P00390000 P 09/18/15 390.0 0.00 0.50
GOOG 150918P00395000 P 09/18/15 395.0 0.00 0.60
GOOG 150918P00400000 P 09/18/15 400.0 0.00 0.55
GOOG 150918P00405000 P 09/18/15 405.0 0.00 0.60
GOOG 150918P00410000 P 09/18/15 410.0 0.00 0.50
GOOG 150918P00415000 P 09/18/15 415.0 0.00 0.60
GOOG 150918P00420000 P 09/18/15 420.0 0.00 0.50
GOOG 150918P00425000 P 09/18/15 425.0 0.00 0.65
GOOG 150918P00430000 P 09/18/15 430.0 0.00 0.55
GOOG 150918P00435000 P 09/18/15 435.0 0.00 0.55
GOOG 150918P00440000 P 09/18/15 440.0 0.00 0.45
GOOG 150918P00445000 P 09/18/15 445.0 0.00 0.65
GOOG 150918P00447500 P 09/18/15 447.5 0.00 0.60
GOOG 150918P00450000 P 09/18/15 450.0 0.00 0.60
GOOG 150918P00452500 P 09/18/15 452.5 0.00 0.60
GOOG 150918P00455000 P 09/18/15 455.0 0.00 0.60
GOOG 150918P00457500 P 09/18/15 457.5 0.00 0.65
GOOG 150918P00460000 P 09/18/15 460.0 0.00 0.65
GOOG 150918P00462500 P 09/18/15 462.5 0.00 0.65
GOOG 150918P00465000 P 09/18/15 465.0 0.00 0.70
GOOG 150918P00467500 P 09/18/15 467.5 0.00 0.75
GOOG 150918P00470000 P 09/18/15 470.0 0.00 0.70
GOOG 150918P00472500 P 09/18/15 472.5 0.00 0.75
GOOG 150918P00475000 P 09/18/15 475.0 0.00 0.45
GOOG 150918P00477500 P 09/18/15 477.5 0.00 0.70
GOOG 150918P00480000 P 09/18/15 480.0 0.00 0.70
GOOG 150918P00482500 P 09/18/15 482.5 0.00 0.60
GOOG 150918P00485000 P 09/18/15 485.0 0.00 0.50
GOOG 150918P00487500 P 09/18/15 487.5 0.00 0.80
GOOG 150918P00490000 P 09/18/15 490.0 0.00 0.55
GOOG 150918P00492500 P 09/18/15 492.5 0.00 0.60
GOOG 150918P00495000 P 09/18/15 495.0 0.05 0.65
GOOG 150918P00497500 P 09/18/15 497.5 0.10 0.75
GOOG 150918P00500000 P 09/18/15 500.0 0.05 0.75
GOOG 150918P00502500 P 09/18/15 502.5 0.20 0.75
GOOG 150918P00505000 P 09/18/15 505.0 0.15 0.90
GOOG 150918P00507500 P 09/18/15 507.5 0.10 0.95
GOOG 150918P00510000 P 09/18/15 510.0 0.25 0.80
GOOG 150918P00512500 P 09/18/15 512.5 0.25 0.95
GOOG 150918P00515000 P 09/18/15 515.0 0.25 1.00
GOOG 150918P00517500 P 09/18/15 517.5 0.30 1.20
GOOG 150918P00520000 P 09/18/15 520.0 0.50 0.85
GOOG 150918P00522500 P 09/18/15 522.5 0.05 0.95
GOOG 150918P00525000 P 09/18/15 525.0 0.65 0.95
GOOG 150918P00527500 P 09/18/15 527.5 0.75 1.05
GOOG 150918P00530000 P 09/18/15 530.0 0.85 1.20
GOOG 150918P00532500 P 09/18/15 532.5 0.95 1.60
GOOG 150918P00535000 P 09/18/15 535.0 1.05 1.40
GOOG 150918P00537500 P 09/18/15 537.5 1.20 1.55
GOOG 150918P00540000 P 09/18/15 540.0 1.30 1.65
GOOG 150918P00542500 P 09/18/15 542.5 1.50 2.00
GOOG 150918P00545000 P 09/18/15 545.0 1.65 2.15
GOOG 150918P00547500 P 09/18/15 547.5 1.75 2.45
GOOG 150918P00550000 P 09/18/15 550.0 2.10 2.55
GOOG 150918P00552500 P 09/18/15 552.5 2.10 2.85
GOOG 150918P00555000 P 09/18/15 555.0 2.45 3.10
GOOG 150918P00557500 P 09/18/15 557.5 2.90 3.50
GOOG 150918P00560000 P 09/18/15 560.0 3.20 3.70
GOOG 150918P00562500 P 09/18/15 562.5 3.50 4.10
GOOG 150918P00565000 P 09/18/15 565.0 3.90 4.50
GOOG 150918P00567500 P 09/18/15 567.5 4.40 5.00
GOOG 150918P00570000 P 09/18/15 570.0 4.80 5.40
GOOG 150918P00572500 P 09/18/15 572.5 5.20 6.10
GOOG 150918P00575000 P 09/18/15 575.0 5.90 6.50
GOOG 150918P00577500 P 09/18/15 577.5 6.30 7.30
GOOG 150918P00580000 P 09/18/15 580.0 6.90 7.90
GOOG 150918P00582500 P 09/18/15 582.5 7.50 8.60
GOOG 150918P00585000 P 09/18/15 585.0 8.20 9.30
GOOG 150918P00587500 P 09/18/15 587.5 9.00 10.10
GOOG 150918P00590000 P 09/18/15 590.0 10.00 11.00
GOOG 150918P00592500 P 09/18/15 592.5 10.90 11.90
GOOG 150918P00595000 P 09/18/15 595.0 11.90 12.90
GOOG 150918P00597500 P 09/18/15 597.5 12.80 14.00
GOOG 150918P00600000 P 09/18/15 600.0 13.90 15.10
GOOG 150918P00602500 P 09/18/15 602.5 15.20 16.30
GOOG 150918P00605000 P 09/18/15 605.0 16.00 17.50
GOOG 150918P00607500 P 09/18/15 607.5 17.30 18.90
GOOG 150918P00610000 P 09/18/15 610.0 18.60 20.30
GOOG 150918P00612500 P 09/18/15 612.5 20.20 21.70
GOOG 150918P00615000 P 09/18/15 615.0 21.70 23.30
GOOG 150918P00617500 P 09/18/15 617.5 23.10 25.00
GOOG 150918P00620000 P 09/18/15 620.0 24.80 26.50
GOOG 150918P00622500 P 09/18/15 622.5 26.60 28.40
GOOG 150918P00625000 P 09/18/15 625.0 28.10 30.20
GOOG 150918P00627500 P 09/18/15 627.5 30.20 31.90
GOOG 150918P00630000 P 09/18/15 630.0 31.90 33.90
GOOG 150918P00632500 P 09/18/15 632.5 33.70 36.10
GOOG 150918P00635000 P 09/18/15 635.0 35.70 38.10
GOOG 150918P00637500 P 09/18/15 637.5 37.70 40.00
GOOG 150918P00640000 P 09/18/15 640.0 39.80 42.10
GOOG 150918P00642500 P 09/18/15 642.5 42.00 44.90
GOOG 150918P00645000 P 09/18/15 645.0 43.80 46.70
GOOG 150918P00647500 P 09/18/15 647.5 46.00 50.10
GOOG 150918P00650000 P 09/18/15 650.0 48.20 52.30
GOOG 150918P00652500 P 09/18/15 652.5 50.60 54.60
GOOG 150918P00655000 P 09/18/15 655.0 53.00 57.00
GOOG 150918P00657500 P 09/18/15 657.5 55.30 59.50
GOOG 150918P00660000 P 09/18/15 660.0 57.70 62.10
GOOG 150918P00662500 P 09/18/15 662.5 60.10 64.50
GOOG 150918P00665000 P 09/18/15 665.0 62.60 66.90
GOOG 150918P00667500 P 09/18/15 667.5 65.00 69.40
GOOG 150918P00670000 P 09/18/15 670.0 67.50 71.80
GOOG 150918P00672500 P 09/18/15 672.5 69.90 74.30
GOOG 150918P00675000 P 09/18/15 675.0 72.40 76.70
GOOG 150918P00677500 P 09/18/15 677.5 74.90 79.30
GOOG 150918P00680000 P 09/18/15 680.0 77.30 81.70
GOOG 150918P00682500 P 09/18/15 682.5 79.80 84.20
GOOG 150918P00685000 P 09/18/15 685.0 82.30 86.60
GOOG 150918P00687500 P 09/18/15 687.5 84.80 89.20
GOOG 150918P00690000 P 09/18/15 690.0 87.40 91.60
GOOG 150918P00692500 P 09/18/15 692.5 89.80 94.10
GOOG 150918P00695000 P 09/18/15 695.0 92.30 96.60
GOOG 150918P00697500 P 09/18/15 697.5 94.80 99.10
GOOG 150918P00700000 P 09/18/15 700.0 97.30 101.70
GOOG 150918P00702500 P 09/18/15 702.5 99.80 104.10
GOOG 150918P00705000 P 09/18/15 705.0 102.30 106.60
GOOG 150918P00707500 P 09/18/15 707.5 104.80 109.10
GOOG 150918P00710000 P 09/18/15 710.0 107.00 111.60
GOOG 150918P00712500 P 09/18/15 712.5 109.90 114.20
GOOG 150918P00715000 P 09/18/15 715.0 112.30 116.60
GOOG 150918P00717500 P 09/18/15 717.5 114.90 119.20
GOOG 150918P00720000 P 09/18/15 720.0 117.30 121.80
GOOG 150918P00722500 P 09/18/15 722.5 119.90 124.20
GOOG 150918P00725000 P 09/18/15 725.0 122.30 126.70
GOOG 150918P00727500 P 09/18/15 727.5 124.80 129.20
GOOG 150918P00730000 P 09/18/15 730.0 127.30 131.70
GOOG 150918P00732500 P 09/18/15 732.5 129.80 134.20
GOOG 150918P00735000 P 09/18/15 735.0 132.30 136.70
GOOG 150918P00737500 P 09/18/15 737.5 134.80 139.20
GOOG 150918P00740000 P 09/18/15 740.0 137.30 141.70
GOOG 150918P00742500 P 09/18/15 742.5 139.80 144.20
GOOG 150918P00745000 P 09/18/15 745.0 142.30 146.70
GOOG 150918P00747500 P 09/18/15 747.5 144.80 149.20
GOOG 150918P00750000 P 09/18/15 750.0 147.30 151.70
GOOG 150918P00752500 P 09/18/15 752.5 149.80 154.20
GOOG 150918P00755000 P 09/18/15 755.0 152.30 156.70
GOOG 150918P00760000 P 09/18/15 760.0 157.30 161.70
GOOG 150918P00765000 P 09/18/15 765.0 162.30 166.70
GOOG 150918P00770000 P 09/18/15 770.0 167.20 171.70
GOOG 150918P00775000 P 09/18/15 775.0 172.20 176.70
GOOG 150918P00780000 P 09/18/15 780.0 177.20 181.70
GOOG 150918P00785000 P 09/18/15 785.0 182.20 186.70
GOOG 150918P00790000 P 09/18/15 790.0 187.20 191.70
GOOG 150918P00795000 P 09/18/15 795.0 192.20 196.70
GOOG 150918P00800000 P 09/18/15 800.0 197.20 201.70
GOOG 150918P00820000 P 09/18/15 820.0 217.20 221.70
GOOG 150925C00430000 C 09/25/15 430.0 168.70 173.10
GOOG 150925C00435000 C 09/25/15 435.0 163.70 168.20
GOOG 150925C00440000 C 09/25/15 440.0 158.80 163.20
GOOG 150925C00445000 C 09/25/15 445.0 153.80 158.20
GOOG 150925C00450000 C 09/25/15 450.0 148.70 153.20
GOOG 150925C00455000 C 09/25/15 455.0 143.70 148.20
GOOG 150925C00460000 C 09/25/15 460.0 138.80 143.20
GOOG 150925C00465000 C 09/25/15 465.0 133.80 138.20
GOOG 150925C00470000 C 09/25/15 470.0 129.00 133.30
GOOG 150925C00475000 C 09/25/15 475.0 123.80 128.30
GOOG 150925C00480000 C 09/25/15 480.0 119.10 123.40
GOOG 150925C00485000 C 09/25/15 485.0 114.10 118.50
GOOG 150925C00490000 C 09/25/15 490.0 109.10 113.50
GOOG 150925C00495000 C 09/25/15 495.0 104.20 108.60
GOOG 150925C00500000 C 09/25/15 500.0 99.40 103.70
GOOG 150925C00510000 C 09/25/15 510.0 89.60 94.10
GOOG 150925C00520000 C 09/25/15 520.0 80.20 84.70
GOOG 150925C00530000 C 09/25/15 530.0 71.50 75.00
GOOG 150925C00540000 C 09/25/15 540.0 62.90 65.30
GOOG 150925C00550000 C 09/25/15 550.0 54.20 56.40
GOOG 150925C00560000 C 09/25/15 560.0 45.60 48.30
GOOG 150925C00570000 C 09/25/15 570.0 37.70 40.10
GOOG 150925C00580000 C 09/25/15 580.0 30.30 32.90
GOOG 150925C00582500 C 09/25/15 582.5 28.70 30.80
GOOG 150925C00585000 C 09/25/15 585.0 26.80 29.30
GOOG 150925C00587500 C 09/25/15 587.5 25.20 27.80
GOOG 150925C00590000 C 09/25/15 590.0 23.60 25.80
GOOG 150925C00592500 C 09/25/15 592.5 22.00 24.40
GOOG 150925C00595000 C 09/25/15 595.0 21.00 22.90
GOOG 150925C00597500 C 09/25/15 597.5 19.50 21.20
GOOG 150925C00600000 C 09/25/15 600.0 18.20 19.90
GOOG 150925C00605000 C 09/25/15 605.0 15.70 16.60
GOOG 150925C00610000 C 09/25/15 610.0 13.30 14.70
GOOG 150925C00612500 C 09/25/15 612.5 12.20 13.70
GOOG 150925C00615000 C 09/25/15 615.0 11.20 12.50
GOOG 150925C00617500 C 09/25/15 617.5 10.20 11.20
GOOG 150925C00620000 C 09/25/15 620.0 9.30 10.60
GOOG 150925C00622500 C 09/25/15 622.5 8.40 9.30
GOOG 150925C00625000 C 09/25/15 625.0 7.60 8.60
GOOG 150925C00627500 C 09/25/15 627.5 6.80 7.60
GOOG 150925C00630000 C 09/25/15 630.0 6.20 6.80
GOOG 150925C00632500 C 09/25/15 632.5 5.50 6.40
GOOG 150925C00635000 C 09/25/15 635.0 4.90 5.70
GOOG 150925C00637500 C 09/25/15 637.5 4.40 5.10
GOOG 150925C00640000 C 09/25/15 640.0 3.80 4.50
GOOG 150925C00642500 C 09/25/15 642.5 3.40 4.10
GOOG 150925C00645000 C 09/25/15 645.0 3.00 3.70
GOOG 150925C00647500 C 09/25/15 647.5 2.60 3.20
GOOG 150925C00650000 C 09/25/15 650.0 2.35 2.80
GOOG 150925C00652500 C 09/25/15 652.5 2.10 2.50
GOOG 150925C00655000 C 09/25/15 655.0 1.80 2.30
GOOG 150925C00657500 C 09/25/15 657.5 1.60 2.00
GOOG 150925C00660000 C 09/25/15 660.0 1.35 1.85
GOOG 150925C00662500 C 09/25/15 662.5 1.15 1.55
GOOG 150925C00665000 C 09/25/15 665.0 1.00 1.40
GOOG 150925C00667500 C 09/25/15 667.5 0.55 1.65
GOOG 150925C00670000 C 09/25/15 670.0 0.65 1.35
GOOG 150925C00672500 C 09/25/15 672.5 0.55 1.25
GOOG 150925C00675000 C 09/25/15 675.0 0.50 1.10
GOOG 150925C00677500 C 09/25/15 677.5 0.00 1.30
GOOG 150925C00680000 C 09/25/15 680.0 0.20 1.20
GOOG 150925C00682500 C 09/25/15 682.5 0.05 1.10
GOOG 150925C00685000 C 09/25/15 685.0 0.00 1.05
GOOG 150925C00687500 C 09/25/15 687.5 0.00 1.00
GOOG 150925C00690000 C 09/25/15 690.0 0.00 0.60
GOOG 150925C00692500 C 09/25/15 692.5 0.00 0.90
GOOG 150925C00695000 C 09/25/15 695.0 0.00 0.80
GOOG 150925C00697500 C 09/25/15 697.5 0.00 0.80
GOOG 150925C00700000 C 09/25/15 700.0 0.00 0.75
GOOG 150925C00702500 C 09/25/15 702.5 0.00 0.70
GOOG 150925C00705000 C 09/25/15 705.0 0.00 0.65
GOOG 150925C00707500 C 09/25/15 707.5 0.00 0.75
GOOG 150925C00710000 C 09/25/15 710.0 0.00 0.45
GOOG 150925C00712500 C 09/25/15 712.5 0.00 0.60
GOOG 150925C00715000 C 09/25/15 715.0 0.00 0.80
GOOG 150925C00717500 C 09/25/15 717.5 0.00 0.65
GOOG 150925C00720000 C 09/25/15 720.0 0.00 0.55
GOOG 150925C00722500 C 09/25/15 722.5 0.00 0.65
GOOG 150925C00725000 C 09/25/15 725.0 0.00 0.70
GOOG 150925C00727500 C 09/25/15 727.5 0.00 0.55
GOOG 150925C00730000 C 09/25/15 730.0 0.00 0.60
GOOG 150925C00732500 C 09/25/15 732.5 0.00 0.70
GOOG 150925C00735000 C 09/25/15 735.0 0.00 0.70
GOOG 150925C00737500 C 09/25/15 737.5 0.00 0.75
GOOG 150925C00740000 C 09/25/15 740.0 0.00 0.55
GOOG 150925C00742500 C 09/25/15 742.5 0.00 0.60
GOOG 150925C00745000 C 09/25/15 745.0 0.00 0.70
GOOG 150925C00747500 C 09/25/15 747.5 0.00 0.50
GOOG 150925C00750000 C 09/25/15 750.0 0.00 0.65
GOOG 150925C00760000 C 09/25/15 760.0 0.00 0.65
GOOG 150925C00770000 C 09/25/15 770.0 0.00 0.55
GOOG 150925C00780000 C 09/25/15 780.0 0.00 0.45
GOOG 150925C00790000 C 09/25/15 790.0 0.00 0.65
GOOG 150925P00430000 P 09/25/15 430.0 0.00 0.70
GOOG 150925P00435000 P 09/25/15 435.0 0.00 0.75
GOOG 150925P00440000 P 09/25/15 440.0 0.00 0.80
GOOG 150925P00445000 P 09/25/15 445.0 0.00 0.90
GOOG 150925P00450000 P 09/25/15 450.0 0.00 0.85
GOOG 150925P00455000 P 09/25/15 455.0 0.00 0.95
GOOG 150925P00460000 P 09/25/15 460.0 0.00 0.55
GOOG 150925P00465000 P 09/25/15 465.0 0.00 1.15
GOOG 150925P00470000 P 09/25/15 470.0 0.00 1.15
GOOG 150925P00475000 P 09/25/15 475.0 0.00 1.25
GOOG 150925P00480000 P 09/25/15 480.0 0.00 1.35
GOOG 150925P00485000 P 09/25/15 485.0 0.00 1.25
GOOG 150925P00490000 P 09/25/15 490.0 0.05 1.45
GOOG 150925P00495000 P 09/25/15 495.0 0.15 1.60
GOOG 150925P00500000 P 09/25/15 500.0 0.45 1.35
GOOG 150925P00510000 P 09/25/15 510.0 0.80 1.80
GOOG 150925P00520000 P 09/25/15 520.0 1.40 1.70
GOOG 150925P00530000 P 09/25/15 530.0 1.85 2.80
GOOG 150925P00540000 P 09/25/15 540.0 2.60 3.20
GOOG 150925P00550000 P 09/25/15 550.0 3.60 4.30
GOOG 150925P00560000 P 09/25/15 560.0 5.00 6.20
GOOG 150925P00570000 P 09/25/15 570.0 7.00 8.30
GOOG 150925P00580000 P 09/25/15 580.0 9.60 10.80
GOOG 150925P00582500 P 09/25/15 582.5 10.40 11.80
GOOG 150925P00585000 P 09/25/15 585.0 11.20 12.70
GOOG 150925P00587500 P 09/25/15 587.5 12.00 13.40
GOOG 150925P00590000 P 09/25/15 590.0 12.90 14.60
GOOG 150925P00592500 P 09/25/15 592.5 13.80 15.50
GOOG 150925P00595000 P 09/25/15 595.0 15.00 16.10
GOOG 150925P00597500 P 09/25/15 597.5 16.10 17.30
GOOG 150925P00600000 P 09/25/15 600.0 16.70 18.80
GOOG 150925P00605000 P 09/25/15 605.0 19.90 20.80
GOOG 150925P00610000 P 09/25/15 610.0 21.50 23.90
GOOG 150925P00612500 P 09/25/15 612.5 22.90 25.30
GOOG 150925P00615000 P 09/25/15 615.0 24.30 26.80
GOOG 150925P00617500 P 09/25/15 617.5 26.00 28.30
GOOG 150925P00620000 P 09/25/15 620.0 27.40 29.80
GOOG 150925P00622500 P 09/25/15 622.5 29.00 31.40
GOOG 150925P00625000 P 09/25/15 625.0 30.70 32.80
GOOG 150925P00627500 P 09/25/15 627.5 32.40 35.40
GOOG 150925P00630000 P 09/25/15 630.0 34.20 36.70
GOOG 150925P00632500 P 09/25/15 632.5 35.90 38.50
GOOG 150925P00635000 P 09/25/15 635.0 37.90 40.40
GOOG 150925P00637500 P 09/25/15 637.5 39.80 42.30
GOOG 150925P00640000 P 09/25/15 640.0 41.90 44.10
GOOG 150925P00642500 P 09/25/15 642.5 43.90 46.20
GOOG 150925P00645000 P 09/25/15 645.0 45.90 48.10
GOOG 150925P00647500 P 09/25/15 647.5 48.00 50.20
GOOG 150925P00650000 P 09/25/15 650.0 50.10 52.60
GOOG 150925P00652500 P 09/25/15 652.5 52.40 54.60
GOOG 150925P00655000 P 09/25/15 655.0 54.20 57.60
GOOG 150925P00657500 P 09/25/15 657.5 56.40 60.30
GOOG 150925P00660000 P 09/25/15 660.0 58.70 62.70
GOOG 150925P00662500 P 09/25/15 662.5 60.80 65.10
GOOG 150925P00665000 P 09/25/15 665.0 63.30 67.30
GOOG 150925P00667500 P 09/25/15 667.5 65.50 69.90
GOOG 150925P00670000 P 09/25/15 670.0 67.90 72.30
GOOG 150925P00672500 P 09/25/15 672.5 70.30 74.80
GOOG 150925P00675000 P 09/25/15 675.0 72.70 77.20
GOOG 150925P00677500 P 09/25/15 677.5 75.10 79.70
GOOG 150925P00680000 P 09/25/15 680.0 77.50 82.00
GOOG 150925P00682500 P 09/25/15 682.5 79.90 84.50
GOOG 150925P00685000 P 09/25/15 685.0 82.40 86.90
GOOG 150925P00687500 P 09/25/15 687.5 84.80 89.40
GOOG 150925P00690000 P 09/25/15 690.0 87.20 91.90
GOOG 150925P00692500 P 09/25/15 692.5 89.80 94.30
GOOG 150925P00695000 P 09/25/15 695.0 92.20 96.80
GOOG 150925P00697500 P 09/25/15 697.5 94.90 99.30
GOOG 150925P00700000 P 09/25/15 700.0 97.10 101.60
GOOG 150925P00702500 P 09/25/15 702.5 99.70 104.30
GOOG 150925P00705000 P 09/25/15 705.0 102.20 106.80
GOOG 150925P00707500 P 09/25/15 707.5 104.70 109.10
GOOG 150925P00710000 P 09/25/15 710.0 107.20 111.80
GOOG 150925P00712500 P 09/25/15 712.5 109.70 114.10
GOOG 150925P00715000 P 09/25/15 715.0 112.10 116.70
GOOG 150925P00717500 P 09/25/15 717.5 114.60 119.10
GOOG 150925P00720000 P 09/25/15 720.0 117.10 121.70
GOOG 150925P00722500 P 09/25/15 722.5 119.50 124.20
GOOG 150925P00725000 P 09/25/15 725.0 122.00 126.70
GOOG 150925P00727500 P 09/25/15 727.5 124.50 129.20
GOOG 150925P00730000 P 09/25/15 730.0 127.00 131.70
GOOG 150925P00732500 P 09/25/15 732.5 129.50 134.20
GOOG 150925P00735000 P 09/25/15 735.0 132.00 136.70
GOOG 150925P00737500 P 09/25/15 737.5 134.50 139.20
GOOG 150925P00740000 P 09/25/15 740.0 137.00 141.70
GOOG 150925P00742500 P 09/25/15 742.5 139.50 144.20
GOOG 150925P00745000 P 09/25/15 745.0 142.00 146.70
GOOG 150925P00747500 P 09/25/15 747.5 144.50 149.20
GOOG 150925P00750000 P 09/25/15 750.0 147.00 151.70
GOOG 150925P00760000 P 09/25/15 760.0 157.00 161.60
GOOG 150925P00770000 P 09/25/15 770.0 167.00 171.60
GOOG 150925P00780000 P 09/25/15 780.0 177.00 181.70
GOOG 150925P00790000 P 09/25/15 790.0 187.00 191.70
GOOG 151002C00430000 C 10/02/15 430.0 168.80 173.20
GOOG 151002C00435000 C 10/02/15 435.0 163.90 168.30
GOOG 151002C00440000 C 10/02/15 440.0 159.00 163.20
GOOG 151002C00445000 C 10/02/15 445.0 153.90 158.30
GOOG 151002C00450000 C 10/02/15 450.0 148.90 153.40
GOOG 151002C00455000 C 10/02/15 455.0 143.90 148.40
GOOG 151002C00460000 C 10/02/15 460.0 139.10 143.50
GOOG 151002C00465000 C 10/02/15 465.0 134.10 138.40
GOOG 151002C00470000 C 10/02/15 470.0 129.20 133.60
GOOG 151002C00475000 C 10/02/15 475.0 124.40 128.70
GOOG 151002C00480000 C 10/02/15 480.0 119.50 123.70
GOOG 151002C00485000 C 10/02/15 485.0 114.60 118.90
GOOG 151002C00490000 C 10/02/15 490.0 109.60 113.90
GOOG 151002C00495000 C 10/02/15 495.0 104.90 109.10
GOOG 151002C00500000 C 10/02/15 500.0 100.00 104.30
GOOG 151002C00510000 C 10/02/15 510.0 90.80 94.70
GOOG 151002C00520000 C 10/02/15 520.0 81.20 85.70
GOOG 151002C00530000 C 10/02/15 530.0 73.40 75.60
GOOG 151002C00540000 C 10/02/15 540.0 64.30 67.00
GOOG 151002C00550000 C 10/02/15 550.0 55.70 58.20
GOOG 151002C00560000 C 10/02/15 560.0 47.50 50.20
GOOG 151002C00570000 C 10/02/15 570.0 39.80 42.30
GOOG 151002C00580000 C 10/02/15 580.0 32.70 35.30
GOOG 151002C00582500 C 10/02/15 582.5 31.10 33.60
GOOG 151002C00585000 C 10/02/15 585.0 29.50 31.60
GOOG 151002C00587500 C 10/02/15 587.5 27.90 29.90
GOOG 151002C00590000 C 10/02/15 590.0 26.40 28.40
GOOG 151002C00592500 C 10/02/15 592.5 25.00 27.00
GOOG 151002C00595000 C 10/02/15 595.0 23.80 25.50
GOOG 151002C00597500 C 10/02/15 597.5 22.10 24.20
GOOG 151002C00600000 C 10/02/15 600.0 20.80 22.60
GOOG 151002C00610000 C 10/02/15 610.0 16.00 17.50
GOOG 151002C00615000 C 10/02/15 615.0 13.60 15.20
GOOG 151002C00620000 C 10/02/15 620.0 11.80 13.10
GOOG 151002C00622500 C 10/02/15 622.5 10.90 12.00
GOOG 151002C00625000 C 10/02/15 625.0 9.90 11.10
GOOG 151002C00627500 C 10/02/15 627.5 9.10 10.30
GOOG 151002C00630000 C 10/02/15 630.0 8.20 9.40
GOOG 151002C00632500 C 10/02/15 632.5 7.60 8.60
GOOG 151002C00635000 C 10/02/15 635.0 7.00 7.80
GOOG 151002C00637500 C 10/02/15 637.5 6.30 7.10
GOOG 151002C00640000 C 10/02/15 640.0 5.70 6.50
GOOG 151002C00642500 C 10/02/15 642.5 5.10 5.90
GOOG 151002C00645000 C 10/02/15 645.0 4.70 5.40
GOOG 151002C00647500 C 10/02/15 647.5 4.20 4.90
GOOG 151002C00650000 C 10/02/15 650.0 3.80 4.40
GOOG 151002C00652500 C 10/02/15 652.5 3.40 4.00
GOOG 151002C00655000 C 10/02/15 655.0 3.10 3.60
GOOG 151002C00657500 C 10/02/15 657.5 2.75 3.30
GOOG 151002C00660000 C 10/02/15 660.0 2.40 2.90
GOOG 151002C00662500 C 10/02/15 662.5 2.10 2.65
GOOG 151002C00665000 C 10/02/15 665.0 1.85 2.40
GOOG 151002C00667500 C 10/02/15 667.5 1.65 2.10
GOOG 151002C00670000 C 10/02/15 670.0 1.15 2.30
GOOG 151002C00672500 C 10/02/15 672.5 1.25 1.80
GOOG 151002C00675000 C 10/02/15 675.0 1.05 1.70
GOOG 151002C00677500 C 10/02/15 677.5 0.70 2.00
GOOG 151002C00680000 C 10/02/15 680.0 0.90 1.25
GOOG 151002C00682500 C 10/02/15 682.5 0.70 1.40
GOOG 151002C00685000 C 10/02/15 685.0 0.65 1.25
GOOG 151002C00687500 C 10/02/15 687.5 0.55 1.15
GOOG 151002C00690000 C 10/02/15 690.0 0.35 1.25
GOOG 151002C00692500 C 10/02/15 692.5 0.20 1.15
GOOG 151002C00695000 C 10/02/15 695.0 0.35 0.75
GOOG 151002C00700000 C 10/02/15 700.0 0.25 0.65
GOOG 151002C00710000 C 10/02/15 710.0 0.10 1.20
GOOG 151002C00720000 C 10/02/15 720.0 0.00 0.75
GOOG 151002C00730000 C 10/02/15 730.0 0.00 0.70
GOOG 151002C00740000 C 10/02/15 740.0 0.00 0.75
GOOG 151002C00750000 C 10/02/15 750.0 0.00 0.55
GOOG 151002C00760000 C 10/02/15 760.0 0.00 0.70
GOOG 151002C00770000 C 10/02/15 770.0 0.00 0.50
GOOG 151002C00780000 C 10/02/15 780.0 0.00 0.75
GOOG 151002C00790000 C 10/02/15 790.0 0.00 0.60
GOOG 151002P00430000 P 10/02/15 430.0 0.00 0.90
GOOG 151002P00435000 P 10/02/15 435.0 0.00 1.00
GOOG 151002P00440000 P 10/02/15 440.0 0.00 1.05
GOOG 151002P00445000 P 10/02/15 445.0 0.00 1.15
GOOG 151002P00450000 P 10/02/15 450.0 0.00 1.20
GOOG 151002P00455000 P 10/02/15 455.0 0.00 1.20
GOOG 151002P00460000 P 10/02/15 460.0 0.00 1.30
GOOG 151002P00465000 P 10/02/15 465.0 0.00 1.55
GOOG 151002P00470000 P 10/02/15 470.0 0.00 0.95
GOOG 151002P00475000 P 10/02/15 475.0 0.00 1.60
GOOG 151002P00480000 P 10/02/15 480.0 0.00 1.80
GOOG 151002P00485000 P 10/02/15 485.0 0.45 1.30
GOOG 151002P00490000 P 10/02/15 490.0 0.60 1.45
GOOG 151002P00495000 P 10/02/15 495.0 0.70 2.10
GOOG 151002P00500000 P 10/02/15 500.0 0.95 1.80
GOOG 151002P00510000 P 10/02/15 510.0 1.55 2.50
GOOG 151002P00520000 P 10/02/15 520.0 2.15 2.70
GOOG 151002P00530000 P 10/02/15 530.0 3.00 3.40
GOOG 151002P00540000 P 10/02/15 540.0 3.90 4.50
GOOG 151002P00550000 P 10/02/15 550.0 5.20 5.90
GOOG 151002P00560000 P 10/02/15 560.0 6.90 8.20
GOOG 151002P00570000 P 10/02/15 570.0 9.20 10.20
GOOG 151002P00580000 P 10/02/15 580.0 12.00 13.20
GOOG 151002P00582500 P 10/02/15 582.5 12.70 14.20
GOOG 151002P00585000 P 10/02/15 585.0 13.40 15.20
GOOG 151002P00587500 P 10/02/15 587.5 14.50 15.80
GOOG 151002P00590000 P 10/02/15 590.0 15.50 16.90
GOOG 151002P00592500 P 10/02/15 592.5 16.20 18.10
GOOG 151002P00595000 P 10/02/15 595.0 17.20 19.10
GOOG 151002P00597500 P 10/02/15 597.5 18.40 20.20
GOOG 151002P00600000 P 10/02/15 600.0 19.50 21.10
GOOG 151002P00610000 P 10/02/15 610.0 24.10 26.50
GOOG 151002P00615000 P 10/02/15 615.0 27.10 29.30
GOOG 151002P00620000 P 10/02/15 620.0 29.90 32.20
GOOG 151002P00622500 P 10/02/15 622.5 31.40 33.80
GOOG 151002P00625000 P 10/02/15 625.0 33.00 35.50
GOOG 151002P00627500 P 10/02/15 627.5 34.30 37.00
GOOG 151002P00630000 P 10/02/15 630.0 36.40 38.70
GOOG 151002P00632500 P 10/02/15 632.5 37.90 40.50
GOOG 151002P00635000 P 10/02/15 635.0 39.60 42.40
GOOG 151002P00637500 P 10/02/15 637.5 41.80 44.10
GOOG 151002P00640000 P 10/02/15 640.0 43.50 45.90
GOOG 151002P00642500 P 10/02/15 642.5 45.60 48.70
GOOG 151002P00645000 P 10/02/15 645.0 47.50 50.00
GOOG 151002P00647500 P 10/02/15 647.5 49.50 52.00
GOOG 151002P00650000 P 10/02/15 650.0 51.60 53.90
GOOG 151002P00652500 P 10/02/15 652.5 53.60 55.90
GOOG 151002P00655000 P 10/02/15 655.0 55.90 58.80
GOOG 151002P00657500 P 10/02/15 657.5 58.00 60.20
GOOG 151002P00660000 P 10/02/15 660.0 60.20 62.50
GOOG 151002P00662500 P 10/02/15 662.5 62.40 64.70
GOOG 151002P00665000 P 10/02/15 665.0 64.20 68.50
GOOG 151002P00667500 P 10/02/15 667.5 66.50 70.80
GOOG 151002P00670000 P 10/02/15 670.0 68.80 73.00
GOOG 151002P00672500 P 10/02/15 672.5 71.10 75.10
GOOG 151002P00675000 P 10/02/15 675.0 73.50 77.80
GOOG 151002P00677500 P 10/02/15 677.5 75.60 80.20
GOOG 151002P00680000 P 10/02/15 680.0 78.00 82.50
GOOG 151002P00682500 P 10/02/15 682.5 80.40 84.90
GOOG 151002P00685000 P 10/02/15 685.0 82.80 87.30
GOOG 151002P00687500 P 10/02/15 687.5 85.20 89.70
GOOG 151002P00690000 P 10/02/15 690.0 87.60 92.20
GOOG 151002P00692500 P 10/02/15 692.5 90.20 94.60
GOOG 151002P00695000 P 10/02/15 695.0 92.50 97.00
GOOG 151002P00700000 P 10/02/15 700.0 97.40 101.90
GOOG 151002P00710000 P 10/02/15 710.0 107.20 111.70
GOOG 151002P00720000 P 10/02/15 720.0 117.40 121.60
GOOG 151002P00730000 P 10/02/15 730.0 127.00 131.70
GOOG 151002P00740000 P 10/02/15 740.0 137.00 141.60
GOOG 151002P00750000 P 10/02/15 750.0 147.40 151.60
GOOG 151002P00760000 P 10/02/15 760.0 157.40 161.60
GOOG 151002P00770000 P 10/02/15 770.0 167.10 171.60
GOOG 151002P00780000 P 10/02/15 780.0 177.10 181.60
GOOG 151002P00790000 P 10/02/15 790.0 187.10 191.60
GOOG 151009C00440000 C 10/09/15 440.0 159.20 163.50
GOOG 151009C00445000 C 10/09/15 445.0 154.40 158.50
GOOG 151009C00450000 C 10/09/15 450.0 149.30 153.60
GOOG 151009C00455000 C 10/09/15 455.0 144.40 148.60
GOOG 151009C00460000 C 10/09/15 460.0 139.40 143.70
GOOG 151009C00465000 C 10/09/15 465.0 134.50 138.80
GOOG 151009C00470000 C 10/09/15 470.0 129.60 133.90
GOOG 151009C00475000 C 10/09/15 475.0 124.90 129.00
GOOG 151009C00480000 C 10/09/15 480.0 119.90 124.20
GOOG 151009C00485000 C 10/09/15 485.0 115.20 119.30
GOOG 151009C00490000 C 10/09/15 490.0 110.30 114.50
GOOG 151009C00495000 C 10/09/15 495.0 105.90 109.60
GOOG 151009C00500000 C 10/09/15 500.0 101.20 104.90
GOOG 151009C00510000 C 10/09/15 510.0 91.60 95.50
GOOG 151009C00520000 C 10/09/15 520.0 82.50 86.20
GOOG 151009C00530000 C 10/09/15 530.0 74.40 76.90
GOOG 151009C00540000 C 10/09/15 540.0 65.70 68.30
GOOG 151009C00550000 C 10/09/15 550.0 57.30 59.90
GOOG 151009C00560000 C 10/09/15 560.0 49.30 51.90
GOOG 151009C00570000 C 10/09/15 570.0 41.80 44.40
GOOG 151009C00572500 C 10/09/15 572.5 40.00 42.60
GOOG 151009C00575000 C 10/09/15 575.0 38.20 40.90
GOOG 151009C00577500 C 10/09/15 577.5 36.50 39.10
GOOG 151009C00580000 C 10/09/15 580.0 34.80 37.50
GOOG 151009C00582500 C 10/09/15 582.5 33.10 35.70
GOOG 151009C00585000 C 10/09/15 585.0 31.50 34.10
GOOG 151009C00587500 C 10/09/15 587.5 29.90 32.50
GOOG 151009C00590000 C 10/09/15 590.0 28.30 30.80
GOOG 151009C00592500 C 10/09/15 592.5 26.80 29.40
GOOG 151009C00595000 C 10/09/15 595.0 26.00 27.80
GOOG 151009C00597500 C 10/09/15 597.5 24.60 26.40
GOOG 151009C00600000 C 10/09/15 600.0 23.10 25.20
GOOG 151009C00602500 C 10/09/15 602.5 22.00 23.70
GOOG 151009C00605000 C 10/09/15 605.0 20.70 22.30
GOOG 151009C00607500 C 10/09/15 607.5 19.10 21.10
GOOG 151009C00610000 C 10/09/15 610.0 18.30 19.70
GOOG 151009C00612500 C 10/09/15 612.5 17.00 18.60
GOOG 151009C00615000 C 10/09/15 615.0 15.90 17.40
GOOG 151009C00617500 C 10/09/15 617.5 15.00 16.30
GOOG 151009C00620000 C 10/09/15 620.0 13.90 15.30
GOOG 151009C00622500 C 10/09/15 622.5 12.90 14.10
GOOG 151009C00625000 C 10/09/15 625.0 12.00 13.20
GOOG 151009C00627500 C 10/09/15 627.5 11.20 12.30
GOOG 151009C00630000 C 10/09/15 630.0 10.30 11.60
GOOG 151009C00632500 C 10/09/15 632.5 9.50 10.60
GOOG 151009C00635000 C 10/09/15 635.0 8.60 9.80
GOOG 151009C00637500 C 10/09/15 637.5 8.10 9.10
GOOG 151009C00640000 C 10/09/15 640.0 7.30 8.40
GOOG 151009C00642500 C 10/09/15 642.5 6.70 7.70
GOOG 151009C00645000 C 10/09/15 645.0 6.20 7.10
GOOG 151009C00650000 C 10/09/15 650.0 5.20 6.00
GOOG 151009C00655000 C 10/09/15 655.0 4.30 5.00
GOOG 151009C00660000 C 10/09/15 660.0 3.50 4.20
GOOG 151009C00670000 C 10/09/15 670.0 2.30 3.10
GOOG 151009C00680000 C 10/09/15 680.0 1.55 2.00
GOOG 151009C00690000 C 10/09/15 690.0 0.85 1.65
GOOG 151009C00700000 C 10/09/15 700.0 0.60 1.10
GOOG 151009C00710000 C 10/09/15 710.0 0.00 1.20
GOOG 151009C00720000 C 10/09/15 720.0 0.00 0.80
GOOG 151009C00730000 C 10/09/15 730.0 0.00 0.90
GOOG 151009C00740000 C 10/09/15 740.0 0.00 0.80
GOOG 151009C00750000 C 10/09/15 750.0 0.00 0.80
GOOG 151009C00760000 C 10/09/15 760.0 0.00 0.70
GOOG 151009P00440000 P 10/09/15 440.0 0.00 1.35
GOOG 151009P00445000 P 10/09/15 445.0 0.00 1.50
GOOG 151009P00450000 P 10/09/15 450.0 0.00 0.90
GOOG 151009P00455000 P 10/09/15 455.0 0.00 1.60
GOOG 151009P00460000 P 10/09/15 460.0 0.00 1.70
GOOG 151009P00465000 P 10/09/15 465.0 0.05 1.80
GOOG 151009P00470000 P 10/09/15 470.0 0.15 1.90
GOOG 151009P00475000 P 10/09/15 475.0 0.40 2.00
GOOG 151009P00480000 P 10/09/15 480.0 0.95 1.95
GOOG 151009P00485000 P 10/09/15 485.0 0.60 2.30
GOOG 151009P00490000 P 10/09/15 490.0 1.35 2.30
GOOG 151009P00495000 P 10/09/15 495.0 1.50 2.55
GOOG 151009P00500000 P 10/09/15 500.0 1.80 2.65
GOOG 151009P00510000 P 10/09/15 510.0 2.35 3.00
GOOG 151009P00520000 P 10/09/15 520.0 3.10 3.60
GOOG 151009P00530000 P 10/09/15 530.0 4.00 4.50
GOOG 151009P00540000 P 10/09/15 540.0 5.30 5.80
GOOG 151009P00550000 P 10/09/15 550.0 6.80 7.50
GOOG 151009P00560000 P 10/09/15 560.0 8.80 9.80
GOOG 151009P00570000 P 10/09/15 570.0 11.10 12.30
GOOG 151009P00572500 P 10/09/15 572.5 11.80 13.20
GOOG 151009P00575000 P 10/09/15 575.0 12.70 14.00
GOOG 151009P00577500 P 10/09/15 577.5 13.40 14.80
GOOG 151009P00580000 P 10/09/15 580.0 14.20 15.60
GOOG 151009P00582500 P 10/09/15 582.5 15.00 16.20
GOOG 151009P00585000 P 10/09/15 585.0 15.80 17.30
GOOG 151009P00587500 P 10/09/15 587.5 16.50 18.20
GOOG 151009P00590000 P 10/09/15 590.0 17.30 19.30
GOOG 151009P00592500 P 10/09/15 592.5 18.60 20.00
GOOG 151009P00595000 P 10/09/15 595.0 19.60 21.30
GOOG 151009P00597500 P 10/09/15 597.5 20.20 22.10
GOOG 151009P00600000 P 10/09/15 600.0 21.50 23.50
GOOG 151009P00602500 P 10/09/15 602.5 22.50 24.70
GOOG 151009P00605000 P 10/09/15 605.0 23.80 26.00
GOOG 151009P00607500 P 10/09/15 607.5 25.30 27.20
GOOG 151009P00610000 P 10/09/15 610.0 26.60 28.70
GOOG 151009P00612500 P 10/09/15 612.5 28.10 30.10
GOOG 151009P00615000 P 10/09/15 615.0 29.40 31.50
GOOG 151009P00617500 P 10/09/15 617.5 30.40 32.90
GOOG 151009P00620000 P 10/09/15 620.0 32.00 34.50
GOOG 151009P00622500 P 10/09/15 622.5 33.50 35.90
GOOG 151009P00625000 P 10/09/15 625.0 35.10 37.60
GOOG 151009P00627500 P 10/09/15 627.5 36.80 39.20
GOOG 151009P00630000 P 10/09/15 630.0 38.30 40.70
GOOG 151009P00632500 P 10/09/15 632.5 40.00 42.40
GOOG 151009P00635000 P 10/09/15 635.0 41.70 44.30
GOOG 151009P00637500 P 10/09/15 637.5 43.60 46.10
GOOG 151009P00640000 P 10/09/15 640.0 45.30 47.90
GOOG 151009P00642500 P 10/09/15 642.5 47.20 49.80
GOOG 151009P00645000 P 10/09/15 645.0 49.10 51.70
GOOG 151009P00650000 P 10/09/15 650.0 53.10 55.60
GOOG 151009P00655000 P 10/09/15 655.0 57.20 59.50
GOOG 151009P00660000 P 10/09/15 660.0 61.40 63.60
GOOG 151009P00670000 P 10/09/15 670.0 70.10 73.20
GOOG 151009P00680000 P 10/09/15 680.0 78.90 82.90
GOOG 151009P00690000 P 10/09/15 690.0 88.10 92.60
GOOG 151009P00700000 P 10/09/15 700.0 97.80 102.20
GOOG 151009P00710000 P 10/09/15 710.0 107.60 111.90
GOOG 151009P00720000 P 10/09/15 720.0 117.50 121.80
GOOG 151009P00730000 P 10/09/15 730.0 127.40 131.80
GOOG 151009P00740000 P 10/09/15 740.0 137.40 141.60
GOOG 151009P00750000 P 10/09/15 750.0 147.40 151.70
GOOG 151009P00760000 P 10/09/15 760.0 157.40 161.80
GOOG 151016C00430000 C 10/16/15 430.0 169.60 173.70
GOOG 151016C00435000 C 10/16/15 435.0 164.70 168.80
GOOG 151016C00440000 C 10/16/15 440.0 159.80 163.90
GOOG 151016C00445000 C 10/16/15 445.0 154.90 159.00
GOOG 151016C00450000 C 10/16/15 450.0 150.00 154.20
GOOG 151016C00455000 C 10/16/15 455.0 145.00 149.30
GOOG 151016C00460000 C 10/16/15 460.0 140.30 144.50
GOOG 151016C00465000 C 10/16/15 465.0 135.50 139.60
GOOG 151016C00470000 C 10/16/15 470.0 130.70 134.80
GOOG 151016C00475000 C 10/16/15 475.0 126.30 130.10
GOOG 151016C00480000 C 10/16/15 480.0 121.50 125.30
GOOG 151016C00485000 C 10/16/15 485.0 116.70 120.60
GOOG 151016C00490000 C 10/16/15 490.0 112.00 115.90
GOOG 151016C00495000 C 10/16/15 495.0 107.50 111.30
GOOG 151016C00500000 C 10/16/15 500.0 102.50 106.70
GOOG 151016C00505000 C 10/16/15 505.0 97.90 102.10
GOOG 151016C00510000 C 10/16/15 510.0 94.70 97.20
GOOG 151016C00515000 C 10/16/15 515.0 90.20 92.70
GOOG 151016C00520000 C 10/16/15 520.0 85.90 88.60
GOOG 151016C00525000 C 10/16/15 525.0 81.60 84.00
GOOG 151016C00530000 C 10/16/15 530.0 77.30 79.80
GOOG 151016C00535000 C 10/16/15 535.0 73.20 75.50
GOOG 151016C00540000 C 10/16/15 540.0 69.10 71.60
GOOG 151016C00545000 C 10/16/15 545.0 65.10 67.50
GOOG 151016C00550000 C 10/16/15 550.0 61.20 63.60
GOOG 151016C00555000 C 10/16/15 555.0 57.30 59.90
GOOG 151016C00560000 C 10/16/15 560.0 53.80 56.20
GOOG 151016C00565000 C 10/16/15 565.0 50.20 52.70
GOOG 151016C00570000 C 10/16/15 570.0 46.90 48.70
GOOG 151016C00575000 C 10/16/15 575.0 43.70 45.20
GOOG 151016C00580000 C 10/16/15 580.0 40.40 42.00
GOOG 151016C00585000 C 10/16/15 585.0 37.30 38.90
GOOG 151016C00590000 C 10/16/15 590.0 34.30 35.80
GOOG 151016C00595000 C 10/16/15 595.0 31.50 32.60
GOOG 151016C00600000 C 10/16/15 600.0 28.80 30.10
GOOG 151016C00605000 C 10/16/15 605.0 26.30 27.50
GOOG 151016C00610000 C 10/16/15 610.0 23.90 25.10
GOOG 151016C00615000 C 10/16/15 615.0 21.60 22.90
GOOG 151016C00620000 C 10/16/15 620.0 19.40 20.90
GOOG 151016C00625000 C 10/16/15 625.0 17.50 18.70
GOOG 151016C00630000 C 10/16/15 630.0 15.50 16.80
GOOG 151016C00635000 C 10/16/15 635.0 13.90 14.60
GOOG 151016C00640000 C 10/16/15 640.0 12.20 13.30
GOOG 151016C00645000 C 10/16/15 645.0 11.00 11.80
GOOG 151016C00650000 C 10/16/15 650.0 9.60 10.50
GOOG 151016C00655000 C 10/16/15 655.0 8.40 9.50
GOOG 151016C00660000 C 10/16/15 660.0 7.40 8.20
GOOG 151016C00665000 C 10/16/15 665.0 6.50 7.10
GOOG 151016C00670000 C 10/16/15 670.0 5.60 6.20
GOOG 151016C00675000 C 10/16/15 675.0 4.90 5.50
GOOG 151016C00680000 C 10/16/15 680.0 4.20 4.80
GOOG 151016C00685000 C 10/16/15 685.0 3.60 4.20
GOOG 151016C00690000 C 10/16/15 690.0 3.10 3.60
GOOG 151016C00695000 C 10/16/15 695.0 2.65 3.10
GOOG 151016C00700000 C 10/16/15 700.0 2.30 2.65
GOOG 151016C00705000 C 10/16/15 705.0 2.00 2.35
GOOG 151016C00710000 C 10/16/15 710.0 1.65 2.00
GOOG 151016C00715000 C 10/16/15 715.0 1.40 1.75
GOOG 151016C00720000 C 10/16/15 720.0 1.15 1.50
GOOG 151016C00725000 C 10/16/15 725.0 1.00 1.30
GOOG 151016C00730000 C 10/16/15 730.0 0.85 1.15
GOOG 151016C00735000 C 10/16/15 735.0 0.70 1.05
GOOG 151016C00740000 C 10/16/15 740.0 0.55 0.90
GOOG 151016C00745000 C 10/16/15 745.0 0.40 0.95
GOOG 151016C00750000 C 10/16/15 750.0 0.40 0.75
GOOG 151016C00755000 C 10/16/15 755.0 0.10 0.75
GOOG 151016C00760000 C 10/16/15 760.0 0.05 0.60
GOOG 151016C00765000 C 10/16/15 765.0 0.00 0.80
GOOG 151016C00770000 C 10/16/15 770.0 0.00 0.55
GOOG 151016C00775000 C 10/16/15 775.0 0.00 0.70
GOOG 151016C00780000 C 10/16/15 780.0 0.00 0.65
GOOG 151016C00785000 C 10/16/15 785.0 0.00 0.65
GOOG 151016C00790000 C 10/16/15 790.0 0.00 0.65
GOOG 151016C00795000 C 10/16/15 795.0 0.00 0.60
GOOG 151016C00800000 C 10/16/15 800.0 0.00 0.35
GOOG 151016C00805000 C 10/16/15 805.0 0.00 0.60
GOOG 151016P00430000 P 10/16/15 430.0 0.60 1.55
GOOG 151016P00435000 P 10/16/15 435.0 0.70 1.65
GOOG 151016P00440000 P 10/16/15 440.0 0.80 1.70
GOOG 151016P00445000 P 10/16/15 445.0 0.95 1.55
GOOG 151016P00450000 P 10/16/15 450.0 1.10 1.70
GOOG 151016P00455000 P 10/16/15 455.0 0.15 1.75
GOOG 151016P00460000 P 10/16/15 460.0 1.40 1.90
GOOG 151016P00465000 P 10/16/15 465.0 0.45 2.00
GOOG 151016P00470000 P 10/16/15 470.0 1.80 2.10
GOOG 151016P00475000 P 10/16/15 475.0 2.05 2.30
GOOG 151016P00480000 P 10/16/15 480.0 2.25 2.65
GOOG 151016P00485000 P 10/16/15 485.0 2.50 2.95
GOOG 151016P00490000 P 10/16/15 490.0 2.80 3.20
GOOG 151016P00495000 P 10/16/15 495.0 3.10 3.60
GOOG 151016P00500000 P 10/16/15 500.0 3.50 4.00
GOOG 151016P00505000 P 10/16/15 505.0 3.90 4.40
GOOG 151016P00510000 P 10/16/15 510.0 4.40 4.90
GOOG 151016P00515000 P 10/16/15 515.0 4.90 5.50
GOOG 151016P00520000 P 10/16/15 520.0 5.50 6.10
GOOG 151016P00525000 P 10/16/15 525.0 6.10 6.70
GOOG 151016P00530000 P 10/16/15 530.0 6.80 7.60
GOOG 151016P00535000 P 10/16/15 535.0 7.60 8.30
GOOG 151016P00540000 P 10/16/15 540.0 8.40 9.30
GOOG 151016P00545000 P 10/16/15 545.0 9.40 10.40
GOOG 151016P00550000 P 10/16/15 550.0 10.50 11.50
GOOG 151016P00555000 P 10/16/15 555.0 11.80 12.70
GOOG 151016P00560000 P 10/16/15 560.0 13.00 13.90
GOOG 151016P00565000 P 10/16/15 565.0 14.30 15.30
GOOG 151016P00570000 P 10/16/15 570.0 15.90 17.00
GOOG 151016P00575000 P 10/16/15 575.0 17.40 18.50
GOOG 151016P00580000 P 10/16/15 580.0 19.30 20.40
GOOG 151016P00585000 P 10/16/15 585.0 21.10 22.20
GOOG 151016P00590000 P 10/16/15 590.0 23.20 24.40
GOOG 151016P00595000 P 10/16/15 595.0 25.30 26.40
GOOG 151016P00600000 P 10/16/15 600.0 27.50 28.70
GOOG 151016P00605000 P 10/16/15 605.0 30.10 31.40
GOOG 151016P00610000 P 10/16/15 610.0 32.40 34.00
GOOG 151016P00615000 P 10/16/15 615.0 35.10 36.40
GOOG 151016P00620000 P 10/16/15 620.0 38.10 39.50
GOOG 151016P00625000 P 10/16/15 625.0 40.90 42.50
GOOG 151016P00630000 P 10/16/15 630.0 44.00 45.80
GOOG 151016P00635000 P 10/16/15 635.0 47.30 49.00
GOOG 151016P00640000 P 10/16/15 640.0 50.70 52.70
GOOG 151016P00645000 P 10/16/15 645.0 54.20 56.20
GOOG 151016P00650000 P 10/16/15 650.0 57.90 59.90
GOOG 151016P00655000 P 10/16/15 655.0 61.80 63.90
GOOG 151016P00660000 P 10/16/15 660.0 65.00 67.60
GOOG 151016P00665000 P 10/16/15 665.0 69.10 71.60
GOOG 151016P00670000 P 10/16/15 670.0 73.10 75.80
GOOG 151016P00675000 P 10/16/15 675.0 77.40 80.10
GOOG 151016P00680000 P 10/16/15 680.0 81.90 84.40
GOOG 151016P00685000 P 10/16/15 685.0 86.10 88.70
GOOG 151016P00690000 P 10/16/15 690.0 90.80 93.10
GOOG 151016P00695000 P 10/16/15 695.0 95.00 98.80
GOOG 151016P00700000 P 10/16/15 700.0 99.50 103.40
GOOG 151016P00705000 P 10/16/15 705.0 104.30 108.40
GOOG 151016P00710000 P 10/16/15 710.0 108.90 113.10
GOOG 151016P00715000 P 10/16/15 715.0 113.70 117.90
GOOG 151016P00720000 P 10/16/15 720.0 118.50 122.70
GOOG 151016P00725000 P 10/16/15 725.0 123.30 127.50
GOOG 151016P00730000 P 10/16/15 730.0 128.20 132.30
GOOG 151016P00735000 P 10/16/15 735.0 133.00 137.20
GOOG 151016P00740000 P 10/16/15 740.0 137.90 142.10
GOOG 151016P00745000 P 10/16/15 745.0 142.80 147.00
GOOG 151016P00750000 P 10/16/15 750.0 147.80 151.90
GOOG 151016P00755000 P 10/16/15 755.0 152.60 156.90
GOOG 151016P00760000 P 10/16/15 760.0 157.50 161.80
GOOG 151016P00765000 P 10/16/15 765.0 162.50 166.70
GOOG 151016P00770000 P 10/16/15 770.0 167.40 171.60
GOOG 151016P00775000 P 10/16/15 775.0 172.40 176.70
GOOG 151016P00780000 P 10/16/15 780.0 177.40 181.70
GOOG 151016P00785000 P 10/16/15 785.0 182.40 186.70
GOOG 151016P00790000 P 10/16/15 790.0 187.40 191.70
GOOG 151016P00795000 P 10/16/15 795.0 192.40 196.70
GOOG 151016P00800000 P 10/16/15 800.0 197.40 201.70
GOOG 151016P00805000 P 10/16/15 805.0 202.40 206.80
GOOG 151023C00430000 C 10/23/15 430.0 169.80 174.30
GOOG 151023C00435000 C 10/23/15 435.0 164.90 169.30
GOOG 151023C00440000 C 10/23/15 440.0 160.10 164.60
GOOG 151023C00445000 C 10/23/15 445.0 155.30 159.60
GOOG 151023C00450000 C 10/23/15 450.0 150.30 154.80
GOOG 151023C00455000 C 10/23/15 455.0 145.60 150.00
GOOG 151023C00460000 C 10/23/15 460.0 140.80 145.20
GOOG 151023C00465000 C 10/23/15 465.0 136.10 140.60
GOOG 151023C00470000 C 10/23/15 470.0 131.30 135.90
GOOG 151023C00475000 C 10/23/15 475.0 126.50 131.00
GOOG 151023C00480000 C 10/23/15 480.0 121.80 126.40
GOOG 151023C00485000 C 10/23/15 485.0 117.10 121.70
GOOG 151023C00490000 C 10/23/15 490.0 112.50 117.10
GOOG 151023C00495000 C 10/23/15 495.0 108.10 112.50
GOOG 151023C00500000 C 10/23/15 500.0 104.50 107.40
GOOG 151023C00510000 C 10/23/15 510.0 95.80 98.60
GOOG 151023C00520000 C 10/23/15 520.0 86.90 89.90
GOOG 151023C00530000 C 10/23/15 530.0 78.50 81.60
GOOG 151023C00540000 C 10/23/15 540.0 70.40 73.40
GOOG 151023C00550000 C 10/23/15 550.0 62.50 65.70
GOOG 151023C00560000 C 10/23/15 560.0 55.30 58.40
GOOG 151023C00565000 C 10/23/15 565.0 51.70 54.90
GOOG 151023C00570000 C 10/23/15 570.0 48.30 51.30
GOOG 151023C00572500 C 10/23/15 572.5 46.70 49.30
GOOG 151023C00575000 C 10/23/15 575.0 45.10 48.10
GOOG 151023C00577500 C 10/23/15 577.5 43.40 46.20
GOOG 151023C00580000 C 10/23/15 580.0 42.00 44.70
GOOG 151023C00582500 C 10/23/15 582.5 40.30 43.30
GOOG 151023C00585000 C 10/23/15 585.0 38.80 41.50
GOOG 151023C00587500 C 10/23/15 587.5 37.40 39.80
GOOG 151023C00590000 C 10/23/15 590.0 35.90 38.50
GOOG 151023C00592500 C 10/23/15 592.5 34.70 37.20
GOOG 151023C00595000 C 10/23/15 595.0 33.50 35.50
GOOG 151023C00597500 C 10/23/15 597.5 32.10 34.30
GOOG 151023C00600000 C 10/23/15 600.0 31.10 32.90
GOOG 151023C00602500 C 10/23/15 602.5 29.30 31.50
GOOG 151023C00605000 C 10/23/15 605.0 28.20 30.40
GOOG 151023C00607500 C 10/23/15 607.5 27.10 28.90
GOOG 151023C00610000 C 10/23/15 610.0 26.10 27.70
GOOG 151023C00612500 C 10/23/15 612.5 24.80 26.50
GOOG 151023C00615000 C 10/23/15 615.0 23.60 25.50
GOOG 151023C00617500 C 10/23/15 617.5 22.50 24.30
GOOG 151023C00620000 C 10/23/15 620.0 21.50 23.50
GOOG 151023C00622500 C 10/23/15 622.5 20.50 22.10
GOOG 151023C00625000 C 10/23/15 625.0 19.40 20.90
GOOG 151023C00627500 C 10/23/15 627.5 18.00 20.00
GOOG 151023C00630000 C 10/23/15 630.0 17.40 19.10
GOOG 151023C00632500 C 10/23/15 632.5 16.40 18.20
GOOG 151023C00635000 C 10/23/15 635.0 15.70 17.30
GOOG 151023C00637500 C 10/23/15 637.5 14.80 16.40
GOOG 151023C00640000 C 10/23/15 640.0 14.00 15.50
GOOG 151023C00642500 C 10/23/15 642.5 13.10 14.80
GOOG 151023C00645000 C 10/23/15 645.0 12.60 14.00
GOOG 151023C00650000 C 10/23/15 650.0 11.30 12.40
GOOG 151023C00655000 C 10/23/15 655.0 10.00 11.10
GOOG 151023C00660000 C 10/23/15 660.0 8.90 9.90
GOOG 151023C00670000 C 10/23/15 670.0 7.00 7.70
GOOG 151023C00680000 C 10/23/15 680.0 5.50 6.00
GOOG 151023C00690000 C 10/23/15 690.0 4.10 4.70
GOOG 151023C00700000 C 10/23/15 700.0 3.20 3.60
GOOG 151023C00710000 C 10/23/15 710.0 2.45 2.75
GOOG 151023C00720000 C 10/23/15 720.0 1.80 2.15
GOOG 151023C00730000 C 10/23/15 730.0 1.30 1.70
GOOG 151023C00740000 C 10/23/15 740.0 0.85 1.50
GOOG 151023C00750000 C 10/23/15 750.0 0.55 1.25
GOOG 151023C00760000 C 10/23/15 760.0 0.00 1.25
GOOG 151023P00430000 P 10/23/15 430.0 0.45 1.25
GOOG 151023P00435000 P 10/23/15 435.0 0.25 1.70
GOOG 151023P00440000 P 10/23/15 440.0 0.15 2.10
GOOG 151023P00445000 P 10/23/15 445.0 0.20 3.10
GOOG 151023P00450000 P 10/23/15 450.0 0.30 2.15
GOOG 151023P00455000 P 10/23/15 455.0 1.15 3.50
GOOG 151023P00460000 P 10/23/15 460.0 1.35 2.85
GOOG 151023P00465000 P 10/23/15 465.0 2.15 2.45
GOOG 151023P00470000 P 10/23/15 470.0 1.80 3.40
GOOG 151023P00475000 P 10/23/15 475.0 2.05 3.60
GOOG 151023P00480000 P 10/23/15 480.0 2.90 3.20
GOOG 151023P00485000 P 10/23/15 485.0 3.20 3.60
GOOG 151023P00490000 P 10/23/15 490.0 3.10 5.20
GOOG 151023P00495000 P 10/23/15 495.0 3.50 5.70
GOOG 151023P00500000 P 10/23/15 500.0 3.90 6.30
GOOG 151023P00510000 P 10/23/15 510.0 5.10 5.90
GOOG 151023P00520000 P 10/23/15 520.0 6.30 8.50
GOOG 151023P00530000 P 10/23/15 530.0 8.10 8.90
GOOG 151023P00540000 P 10/23/15 540.0 9.70 11.00
GOOG 151023P00550000 P 10/23/15 550.0 11.90 13.10
GOOG 151023P00560000 P 10/23/15 560.0 14.50 15.80
GOOG 151023P00565000 P 10/23/15 565.0 15.90 17.60
GOOG 151023P00570000 P 10/23/15 570.0 17.40 19.50
GOOG 151023P00572500 P 10/23/15 572.5 18.40 19.80
GOOG 151023P00575000 P 10/23/15 575.0 19.20 20.80
GOOG 151023P00577500 P 10/23/15 577.5 20.20 21.60
GOOG 151023P00580000 P 10/23/15 580.0 21.10 22.70
GOOG 151023P00582500 P 10/23/15 582.5 22.00 23.40
GOOG 151023P00585000 P 10/23/15 585.0 23.00 24.50
GOOG 151023P00587500 P 10/23/15 587.5 23.80 25.90
GOOG 151023P00590000 P 10/23/15 590.0 25.10 26.50
GOOG 151023P00592500 P 10/23/15 592.5 25.90 27.90
GOOG 151023P00595000 P 10/23/15 595.0 27.30 28.60
GOOG 151023P00597500 P 10/23/15 597.5 28.10 30.60
GOOG 151023P00600000 P 10/23/15 600.0 29.50 31.50
GOOG 151023P00602500 P 10/23/15 602.5 30.40 33.00
GOOG 151023P00605000 P 10/23/15 605.0 32.30 33.70
GOOG 151023P00607500 P 10/23/15 607.5 32.80 35.60
GOOG 151023P00610000 P 10/23/15 610.0 34.40 36.10
GOOG 151023P00612500 P 10/23/15 612.5 35.10 38.20
GOOG 151023P00615000 P 10/23/15 615.0 36.70 39.70
GOOG 151023P00617500 P 10/23/15 617.5 38.10 41.10
GOOG 151023P00620000 P 10/23/15 620.0 39.20 42.60
GOOG 151023P00622500 P 10/23/15 622.5 40.90 44.00
GOOG 151023P00625000 P 10/23/15 625.0 42.10 45.50
GOOG 151023P00627500 P 10/23/15 627.5 43.60 46.90
GOOG 151023P00630000 P 10/23/15 630.0 45.20 48.40
GOOG 151023P00632500 P 10/23/15 632.5 47.30 50.00
GOOG 151023P00635000 P 10/23/15 635.0 48.60 51.60
GOOG 151023P00637500 P 10/23/15 637.5 49.90 53.20
GOOG 151023P00640000 P 10/23/15 640.0 51.70 55.00
GOOG 151023P00642500 P 10/23/15 642.5 53.40 56.70
GOOG 151023P00645000 P 10/23/15 645.0 55.00 58.40
GOOG 151023P00650000 P 10/23/15 650.0 58.60 61.90
GOOG 151023P00655000 P 10/23/15 655.0 62.40 65.50
GOOG 151023P00660000 P 10/23/15 660.0 66.30 69.30
GOOG 151023P00670000 P 10/23/15 670.0 74.70 77.80
GOOG 151023P00680000 P 10/23/15 680.0 82.70 85.90
GOOG 151023P00690000 P 10/23/15 690.0 91.40 94.10
GOOG 151023P00700000 P 10/23/15 700.0 100.50 103.20
GOOG 151023P00710000 P 10/23/15 710.0 109.40 113.50
GOOG 151023P00720000 P 10/23/15 720.0 118.70 123.20
GOOG 151023P00730000 P 10/23/15 730.0 128.20 132.80
GOOG 151023P00740000 P 10/23/15 740.0 137.80 142.30
GOOG 151023P00750000 P 10/23/15 750.0 147.70 152.30
GOOG 151023P00760000 P 10/23/15 760.0 157.50 162.00
GOOG 151120C00415000 C 11/20/15 415.0 185.80 189.70
GOOG 151120C00420000 C 11/20/15 420.0 180.90 184.80
GOOG 151120C00425000 C 11/20/15 425.0 176.10 180.00
GOOG 151120C00430000 C 11/20/15 430.0 171.10 175.20
GOOG 151120C00435000 C 11/20/15 435.0 166.60 170.30
GOOG 151120C00440000 C 11/20/15 440.0 161.50 165.50
GOOG 151120C00445000 C 11/20/15 445.0 157.30 160.90
GOOG 151120C00450000 C 11/20/15 450.0 152.50 156.10
GOOG 151120C00455000 C 11/20/15 455.0 147.60 151.40
GOOG 151120C00460000 C 11/20/15 460.0 143.00 146.70
GOOG 151120C00465000 C 11/20/15 465.0 138.40 142.00
GOOG 151120C00470000 C 11/20/15 470.0 133.70 137.40
GOOG 151120C00475000 C 11/20/15 475.0 129.10 132.90
GOOG 151120C00480000 C 11/20/15 480.0 124.60 128.30
GOOG 151120C00485000 C 11/20/15 485.0 121.00 123.50
GOOG 151120C00490000 C 11/20/15 490.0 116.60 119.10
GOOG 151120C00495000 C 11/20/15 495.0 112.00 114.60
GOOG 151120C00500000 C 11/20/15 500.0 106.80 110.10
GOOG 151120C00505000 C 11/20/15 505.0 103.30 106.10
GOOG 151120C00510000 C 11/20/15 510.0 99.00 101.60
GOOG 151120C00515000 C 11/20/15 515.0 94.80 97.40
GOOG 151120C00520000 C 11/20/15 520.0 90.80 93.20
GOOG 151120C00525000 C 11/20/15 525.0 86.70 89.30
GOOG 151120C00530000 C 11/20/15 530.0 82.60 85.30
GOOG 151120C00535000 C 11/20/15 535.0 78.70 81.30
GOOG 151120C00540000 C 11/20/15 540.0 74.90 77.40
GOOG 151120C00545000 C 11/20/15 545.0 71.10 73.50
GOOG 151120C00550000 C 11/20/15 550.0 67.40 70.10
GOOG 151120C00555000 C 11/20/15 555.0 64.00 66.50
GOOG 151120C00560000 C 11/20/15 560.0 60.50 62.90
GOOG 151120C00565000 C 11/20/15 565.0 57.30 59.10
GOOG 151120C00570000 C 11/20/15 570.0 54.00 55.70
GOOG 151120C00575000 C 11/20/15 575.0 50.90 52.50
GOOG 151120C00580000 C 11/20/15 580.0 47.80 49.40
GOOG 151120C00585000 C 11/20/15 585.0 44.90 46.30
GOOG 151120C00590000 C 11/20/15 590.0 42.00 43.50
GOOG 151120C00595000 C 11/20/15 595.0 39.30 40.40
GOOG 151120C00600000 C 11/20/15 600.0 36.60 37.80
GOOG 151120C00605000 C 11/20/15 605.0 34.00 35.20
GOOG 151120C00610000 C 11/20/15 610.0 31.60 32.80
GOOG 151120C00615000 C 11/20/15 615.0 29.30 30.50
GOOG 151120C00620000 C 11/20/15 620.0 27.20 28.30
GOOG 151120C00625000 C 11/20/15 625.0 24.90 26.20
GOOG 151120C00630000 C 11/20/15 630.0 23.00 24.00
GOOG 151120C00635000 C 11/20/15 635.0 21.10 22.20
GOOG 151120C00640000 C 11/20/15 640.0 19.40 20.50
GOOG 151120C00645000 C 11/20/15 645.0 17.70 18.80
GOOG 151120C00650000 C 11/20/15 650.0 16.20 17.20
GOOG 151120C00655000 C 11/20/15 655.0 14.70 15.80
GOOG 151120C00660000 C 11/20/15 660.0 13.40 14.40
GOOG 151120C00665000 C 11/20/15 665.0 12.20 12.90
GOOG 151120C00670000 C 11/20/15 670.0 11.00 11.90
GOOG 151120C00675000 C 11/20/15 675.0 10.10 10.60
GOOG 151120C00680000 C 11/20/15 680.0 9.10 9.70
GOOG 151120C00685000 C 11/20/15 685.0 8.20 8.80
GOOG 151120C00690000 C 11/20/15 690.0 7.40 8.00
GOOG 151120C00695000 C 11/20/15 695.0 6.70 7.20
GOOG 151120C00700000 C 11/20/15 700.0 6.00 6.50
GOOG 151120C00705000 C 11/20/15 705.0 5.30 5.90
GOOG 151120C00710000 C 11/20/15 710.0 4.80 5.30
GOOG 151120C00715000 C 11/20/15 715.0 4.30 4.80
GOOG 151120C00720000 C 11/20/15 720.0 3.90 4.30
GOOG 151120C00725000 C 11/20/15 725.0 3.40 3.90
GOOG 151120C00730000 C 11/20/15 730.0 3.10 3.50
GOOG 151120C00735000 C 11/20/15 735.0 2.75 3.00
GOOG 151120C00740000 C 11/20/15 740.0 2.45 2.80
GOOG 151120C00745000 C 11/20/15 745.0 2.15 2.50
GOOG 151120C00750000 C 11/20/15 750.0 1.90 2.25
GOOG 151120C00755000 C 11/20/15 755.0 1.70 2.00
GOOG 151120C00760000 C 11/20/15 760.0 1.50 1.85
GOOG 151120C00765000 C 11/20/15 765.0 1.30 1.70
GOOG 151120C00770000 C 11/20/15 770.0 1.15 1.50
GOOG 151120C00775000 C 11/20/15 775.0 1.00 1.40
GOOG 151120C00780000 C 11/20/15 780.0 0.90 1.25
GOOG 151120C00785000 C 11/20/15 785.0 0.80 1.15
GOOG 151120C00790000 C 11/20/15 790.0 0.70 1.10
GOOG 151120C00795000 C 11/20/15 795.0 0.60 1.05
GOOG 151120C00800000 C 11/20/15 800.0 0.50 1.05
GOOG 151120C00805000 C 11/20/15 805.0 0.40 1.05
GOOG 151120P00415000 P 11/20/15 415.0 1.35 2.25
GOOG 151120P00420000 P 11/20/15 420.0 0.85 2.35
GOOG 151120P00425000 P 11/20/15 425.0 1.70 2.55
GOOG 151120P00430000 P 11/20/15 430.0 1.90 2.70
GOOG 151120P00435000 P 11/20/15 435.0 2.10 2.90
GOOG 151120P00440000 P 11/20/15 440.0 2.30 3.10
GOOG 151120P00445000 P 11/20/15 445.0 2.55 3.20
GOOG 151120P00450000 P 11/20/15 450.0 2.85 3.20
GOOG 151120P00455000 P 11/20/15 455.0 3.10 3.60
GOOG 151120P00460000 P 11/20/15 460.0 3.40 3.90
GOOG 151120P00465000 P 11/20/15 465.0 3.70 4.20
GOOG 151120P00470000 P 11/20/15 470.0 4.10 4.50
GOOG 151120P00475000 P 11/20/15 475.0 4.50 4.90
GOOG 151120P00480000 P 11/20/15 480.0 4.90 5.30
GOOG 151120P00485000 P 11/20/15 485.0 5.30 5.90
GOOG 151120P00490000 P 11/20/15 490.0 5.80 6.40
GOOG 151120P00495000 P 11/20/15 495.0 6.40 6.90
GOOG 151120P00500000 P 11/20/15 500.0 6.90 7.60
GOOG 151120P00505000 P 11/20/15 505.0 7.60 8.20
GOOG 151120P00510000 P 11/20/15 510.0 8.20 9.00
GOOG 151120P00515000 P 11/20/15 515.0 9.00 9.70
GOOG 151120P00520000 P 11/20/15 520.0 10.00 10.60
GOOG 151120P00525000 P 11/20/15 525.0 10.90 11.50
GOOG 151120P00530000 P 11/20/15 530.0 11.90 12.50
GOOG 151120P00535000 P 11/20/15 535.0 12.90 13.60
GOOG 151120P00540000 P 11/20/15 540.0 13.90 15.00
GOOG 151120P00545000 P 11/20/15 545.0 15.10 16.10
GOOG 151120P00550000 P 11/20/15 550.0 16.40 17.50
GOOG 151120P00555000 P 11/20/15 555.0 17.80 18.90
GOOG 151120P00560000 P 11/20/15 560.0 19.40 20.40
GOOG 151120P00565000 P 11/20/15 565.0 20.90 22.00
GOOG 151120P00570000 P 11/20/15 570.0 22.60 23.70
GOOG 151120P00575000 P 11/20/15 575.0 24.50 25.50
GOOG 151120P00580000 P 11/20/15 580.0 26.30 27.40
GOOG 151120P00585000 P 11/20/15 585.0 28.40 29.50
GOOG 151120P00590000 P 11/20/15 590.0 30.30 31.60
GOOG 151120P00595000 P 11/20/15 595.0 32.60 33.80
GOOG 151120P00600000 P 11/20/15 600.0 35.00 36.20
GOOG 151120P00605000 P 11/20/15 605.0 37.50 38.60
GOOG 151120P00610000 P 11/20/15 610.0 39.90 41.20
GOOG 151120P00615000 P 11/20/15 615.0 42.40 44.00
GOOG 151120P00620000 P 11/20/15 620.0 45.30 46.70
GOOG 151120P00625000 P 11/20/15 625.0 48.10 49.50
GOOG 151120P00630000 P 11/20/15 630.0 51.10 52.60
GOOG 151120P00635000 P 11/20/15 635.0 54.30 55.70
GOOG 151120P00640000 P 11/20/15 640.0 57.60 59.00
GOOG 151120P00645000 P 11/20/15 645.0 60.80 62.30
GOOG 151120P00650000 P 11/20/15 650.0 64.30 65.90
GOOG 151120P00655000 P 11/20/15 655.0 67.90 69.70
GOOG 151120P00660000 P 11/20/15 660.0 70.60 73.30
GOOG 151120P00665000 P 11/20/15 665.0 74.30 77.20
GOOG 151120P00670000 P 11/20/15 670.0 79.20 80.90
GOOG 151120P00675000 P 11/20/15 675.0 82.40 85.00
GOOG 151120P00680000 P 11/20/15 680.0 86.50 89.00
GOOG 151120P00685000 P 11/20/15 685.0 90.50 93.10
GOOG 151120P00690000 P 11/20/15 690.0 94.70 97.10
GOOG 151120P00695000 P 11/20/15 695.0 99.00 101.20
GOOG 151120P00700000 P 11/20/15 700.0 103.30 105.70
GOOG 151120P00705000 P 11/20/15 705.0 107.70 110.20
GOOG 151120P00710000 P 11/20/15 710.0 112.20 115.10
GOOG 151120P00715000 P 11/20/15 715.0 116.70 119.10
GOOG 151120P00720000 P 11/20/15 720.0 121.20 123.50
GOOG 151120P00725000 P 11/20/15 725.0 125.60 129.30
GOOG 151120P00730000 P 11/20/15 730.0 130.20 134.00
GOOG 151120P00735000 P 11/20/15 735.0 134.90 139.00
GOOG 151120P00740000 P 11/20/15 740.0 139.60 143.70
GOOG 151120P00745000 P 11/20/15 745.0 144.30 148.50
GOOG 151120P00750000 P 11/20/15 750.0 149.10 153.20
GOOG 151120P00755000 P 11/20/15 755.0 153.80 158.00
GOOG 151120P00760000 P 11/20/15 760.0 158.40 162.80
GOOG 151120P00765000 P 11/20/15 765.0 163.30 167.50
GOOG 151120P00770000 P 11/20/15 770.0 168.20 172.40
GOOG 151120P00775000 P 11/20/15 775.0 173.00 177.30
GOOG 151120P00780000 P 11/20/15 780.0 177.90 182.20
GOOG 151120P00785000 P 11/20/15 785.0 182.80 187.20
GOOG 151120P00790000 P 11/20/15 790.0 187.70 192.00
GOOG 151120P00795000 P 11/20/15 795.0 192.70 197.00
GOOG 151120P00800000 P 11/20/15 800.0 197.60 201.80
GOOG 151120P00805000 P 11/20/15 805.0 202.60 207.00
GOOG 151218C00300000 C 12/18/15 300.0 299.50 303.90
GOOG 151218C00320000 C 12/18/15 320.0 279.80 284.00
GOOG 151218C00330000 C 12/18/15 330.0 269.90 274.00
GOOG 151218C00340000 C 12/18/15 340.0 260.00 263.90
GOOG 151218C00350000 C 12/18/15 350.0 250.10 254.40
GOOG 151218C00360000 C 12/18/15 360.0 240.10 244.50
GOOG 151218C00370000 C 12/18/15 370.0 230.40 234.60
GOOG 151218C00380000 C 12/18/15 380.0 220.60 225.00
GOOG 151218C00390000 C 12/18/15 390.0 210.70 214.80
GOOG 151218C00400000 C 12/18/15 400.0 201.10 205.40
GOOG 151218C00410000 C 12/18/15 410.0 191.60 195.40
GOOG 151218C00420000 C 12/18/15 420.0 182.00 185.90
GOOG 151218C00430000 C 12/18/15 430.0 172.40 176.40
GOOG 151218C00440000 C 12/18/15 440.0 162.90 166.90
GOOG 151218C00450000 C 12/18/15 450.0 153.40 157.70
GOOG 151218C00460000 C 12/18/15 460.0 144.40 148.40
GOOG 151218C00470000 C 12/18/15 470.0 135.10 139.40
GOOG 151218C00480000 C 12/18/15 480.0 126.90 129.90
GOOG 151218C00490000 C 12/18/15 490.0 118.80 121.40
GOOG 151218C00500000 C 12/18/15 500.0 110.20 112.50
GOOG 151218C00505000 C 12/18/15 505.0 106.00 108.70
GOOG 151218C00510000 C 12/18/15 510.0 101.80 104.10
GOOG 151218C00515000 C 12/18/15 515.0 97.80 100.30
GOOG 151218C00520000 C 12/18/15 520.0 93.80 96.20
GOOG 151218C00525000 C 12/18/15 525.0 89.80 92.30
GOOG 151218C00530000 C 12/18/15 530.0 85.90 88.50
GOOG 151218C00535000 C 12/18/15 535.0 82.20 84.70
GOOG 151218C00540000 C 12/18/15 540.0 78.40 81.00
GOOG 151218C00545000 C 12/18/15 545.0 74.70 77.60
GOOG 151218C00550000 C 12/18/15 550.0 71.30 73.70
GOOG 151218C00555000 C 12/18/15 555.0 67.80 70.20
GOOG 151218C00560000 C 12/18/15 560.0 64.40 66.50
GOOG 151218C00565000 C 12/18/15 565.0 61.20 63.20
GOOG 151218C00570000 C 12/18/15 570.0 58.10 60.00
GOOG 151218C00575000 C 12/18/15 575.0 55.00 56.70
GOOG 151218C00580000 C 12/18/15 580.0 52.00 53.60
GOOG 151218C00585000 C 12/18/15 585.0 49.00 50.60
GOOG 151218C00590000 C 12/18/15 590.0 46.30 47.70
GOOG 151218C00595000 C 12/18/15 595.0 43.50 45.00
GOOG 151218C00600000 C 12/18/15 600.0 40.80 42.40
GOOG 151218C00605000 C 12/18/15 605.0 38.40 39.70
GOOG 151218C00610000 C 12/18/15 610.0 35.90 37.30
GOOG 151218C00615000 C 12/18/15 615.0 33.60 34.90
GOOG 151218C00620000 C 12/18/15 620.0 31.40 32.80
GOOG 151218C00625000 C 12/18/15 625.0 29.20 30.40
GOOG 151218C00630000 C 12/18/15 630.0 27.20 28.60
GOOG 151218C00635000 C 12/18/15 635.0 25.20 26.50
GOOG 151218C00640000 C 12/18/15 640.0 23.50 24.40
GOOG 151218C00645000 C 12/18/15 645.0 21.70 22.80
GOOG 151218C00650000 C 12/18/15 650.0 20.20 21.20
GOOG 151218C00655000 C 12/18/15 655.0 18.60 19.70
GOOG 151218C00660000 C 12/18/15 660.0 17.10 18.10
GOOG 151218C00665000 C 12/18/15 665.0 15.80 16.50
GOOG 151218C00670000 C 12/18/15 670.0 14.60 15.40
GOOG 151218C00675000 C 12/18/15 675.0 13.40 14.20
GOOG 151218C00680000 C 12/18/15 680.0 12.20 13.30
GOOG 151218C00685000 C 12/18/15 685.0 11.40 12.10
GOOG 151218C00690000 C 12/18/15 690.0 10.50 11.20
GOOG 151218C00695000 C 12/18/15 695.0 9.50 10.10
GOOG 151218C00700000 C 12/18/15 700.0 8.80 9.40
GOOG 151218C00705000 C 12/18/15 705.0 8.10 8.70
GOOG 151218C00710000 C 12/18/15 710.0 7.40 8.00
GOOG 151218C00715000 C 12/18/15 715.0 6.80 7.30
GOOG 151218C00720000 C 12/18/15 720.0 6.20 6.60
GOOG 151218C00725000 C 12/18/15 725.0 5.60 6.20
GOOG 151218C00730000 C 12/18/15 730.0 5.00 5.70
GOOG 151218C00735000 C 12/18/15 735.0 4.60 5.20
GOOG 151218C00740000 C 12/18/15 740.0 4.30 4.80
GOOG 151218C00745000 C 12/18/15 745.0 3.90 4.40
GOOG 151218C00750000 C 12/18/15 750.0 3.50 4.00
GOOG 151218C00755000 C 12/18/15 755.0 3.20 3.70
GOOG 151218C00760000 C 12/18/15 760.0 3.00 3.30
GOOG 151218C00765000 C 12/18/15 765.0 2.65 3.10
GOOG 151218C00770000 C 12/18/15 770.0 2.35 2.95
GOOG 151218C00775000 C 12/18/15 775.0 2.15 2.55
GOOG 151218C00780000 C 12/18/15 780.0 1.95 2.35
GOOG 151218C00785000 C 12/18/15 785.0 1.75 2.15
GOOG 151218C00790000 C 12/18/15 790.0 1.60 2.00
GOOG 151218C00795000 C 12/18/15 795.0 1.45 1.85
GOOG 151218C00800000 C 12/18/15 800.0 1.30 1.70
GOOG 151218C00820000 C 12/18/15 820.0 0.85 1.30
GOOG 151218C00840000 C 12/18/15 840.0 0.70 0.95
GOOG 151218P00300000 P 12/18/15 300.0 0.05 0.85
GOOG 151218P00320000 P 12/18/15 320.0 0.20 1.00
GOOG 151218P00330000 P 12/18/15 330.0 0.25 1.10
GOOG 151218P00340000 P 12/18/15 340.0 0.05 1.20
GOOG 151218P00350000 P 12/18/15 350.0 0.55 1.30
GOOG 151218P00360000 P 12/18/15 360.0 0.65 1.05
GOOG 151218P00370000 P 12/18/15 370.0 0.85 1.40
GOOG 151218P00380000 P 12/18/15 380.0 1.00 1.75
GOOG 151218P00390000 P 12/18/15 390.0 1.20 2.15
GOOG 151218P00400000 P 12/18/15 400.0 1.45 1.95
GOOG 151218P00410000 P 12/18/15 410.0 1.75 2.80
GOOG 151218P00420000 P 12/18/15 420.0 2.40 3.10
GOOG 151218P00430000 P 12/18/15 430.0 2.90 3.50
GOOG 151218P00440000 P 12/18/15 440.0 3.40 4.10
GOOG 151218P00450000 P 12/18/15 450.0 3.80 4.70
GOOG 151218P00460000 P 12/18/15 460.0 4.80 5.30
GOOG 151218P00470000 P 12/18/15 470.0 5.70 6.10
GOOG 151218P00480000 P 12/18/15 480.0 6.60 7.20
GOOG 151218P00490000 P 12/18/15 490.0 7.80 8.40
GOOG 151218P00500000 P 12/18/15 500.0 9.10 9.80
GOOG 151218P00505000 P 12/18/15 505.0 10.00 10.60
GOOG 151218P00510000 P 12/18/15 510.0 11.00 11.40
GOOG 151218P00515000 P 12/18/15 515.0 11.90 12.30
GOOG 151218P00520000 P 12/18/15 520.0 12.60 13.40
GOOG 151218P00525000 P 12/18/15 525.0 13.70 14.70
GOOG 151218P00530000 P 12/18/15 530.0 14.70 15.80
GOOG 151218P00535000 P 12/18/15 535.0 16.10 16.80
GOOG 151218P00540000 P 12/18/15 540.0 17.10 18.30
GOOG 151218P00545000 P 12/18/15 545.0 18.50 19.50
GOOG 151218P00550000 P 12/18/15 550.0 20.10 20.90
GOOG 151218P00555000 P 12/18/15 555.0 21.50 22.40
GOOG 151218P00560000 P 12/18/15 560.0 23.00 24.10
GOOG 151218P00565000 P 12/18/15 565.0 24.60 25.80
GOOG 151218P00570000 P 12/18/15 570.0 26.40 27.50
GOOG 151218P00575000 P 12/18/15 575.0 28.40 29.50
GOOG 151218P00580000 P 12/18/15 580.0 30.30 31.40
GOOG 151218P00585000 P 12/18/15 585.0 32.30 33.40
GOOG 151218P00590000 P 12/18/15 590.0 34.60 35.70
GOOG 151218P00595000 P 12/18/15 595.0 36.70 37.90
GOOG 151218P00600000 P 12/18/15 600.0 39.10 40.30
GOOG 151218P00605000 P 12/18/15 605.0 41.60 42.80
GOOG 151218P00610000 P 12/18/15 610.0 44.20 45.30
GOOG 151218P00615000 P 12/18/15 615.0 46.90 48.10
GOOG 151218P00620000 P 12/18/15 620.0 49.50 50.80
GOOG 151218P00625000 P 12/18/15 625.0 52.40 53.70
GOOG 151218P00630000 P 12/18/15 630.0 55.30 56.70
GOOG 151218P00635000 P 12/18/15 635.0 58.30 59.80
GOOG 151218P00640000 P 12/18/15 640.0 61.50 63.10
GOOG 151218P00645000 P 12/18/15 645.0 64.60 66.20
GOOG 151218P00650000 P 12/18/15 650.0 68.10 69.50
GOOG 151218P00655000 P 12/18/15 655.0 71.60 73.00
GOOG 151218P00660000 P 12/18/15 660.0 75.10 76.90
GOOG 151218P00665000 P 12/18/15 665.0 78.50 80.80
GOOG 151218P00670000 P 12/18/15 670.0 82.30 84.60
GOOG 151218P00675000 P 12/18/15 675.0 86.10 88.40
GOOG 151218P00680000 P 12/18/15 680.0 90.20 92.50
GOOG 151218P00685000 P 12/18/15 685.0 93.80 96.70
GOOG 151218P00690000 P 12/18/15 690.0 97.70 100.10
GOOG 151218P00695000 P 12/18/15 695.0 101.80 104.20
GOOG 151218P00700000 P 12/18/15 700.0 105.90 108.20
GOOG 151218P00705000 P 12/18/15 705.0 110.20 112.60
GOOG 151218P00710000 P 12/18/15 710.0 114.60 116.90
GOOG 151218P00715000 P 12/18/15 715.0 118.90 121.20
GOOG 151218P00720000 P 12/18/15 720.0 123.30 125.70
GOOG 151218P00725000 P 12/18/15 725.0 127.80 130.10
GOOG 151218P00730000 P 12/18/15 730.0 132.20 134.60
GOOG 151218P00735000 P 12/18/15 735.0 137.20 139.20
GOOG 151218P00740000 P 12/18/15 740.0 141.40 143.80
GOOG 151218P00745000 P 12/18/15 745.0 145.70 149.60
GOOG 151218P00750000 P 12/18/15 750.0 150.20 154.40
GOOG 151218P00755000 P 12/18/15 755.0 154.90 159.20
GOOG 151218P00760000 P 12/18/15 760.0 159.60 163.90
GOOG 151218P00765000 P 12/18/15 765.0 164.30 168.60
GOOG 151218P00770000 P 12/18/15 770.0 169.10 173.50
GOOG 151218P00775000 P 12/18/15 775.0 173.90 178.30
GOOG 151218P00780000 P 12/18/15 780.0 178.70 183.00
GOOG 151218P00785000 P 12/18/15 785.0 183.50 187.90
GOOG 151218P00790000 P 12/18/15 790.0 188.30 192.80
GOOG 151218P00795000 P 12/18/15 795.0 193.20 197.60
GOOG 151218P00800000 P 12/18/15 800.0 198.00 202.50
GOOG 151218P00820000 P 12/18/15 820.0 217.60 222.20
GOOG 151218P00840000 P 12/18/15 840.0 237.50 241.70
GOOG 160115C00300000 C 01/15/16 300.0 299.70 304.00
GOOG 160115C00320000 C 01/15/16 320.0 280.00 284.20
GOOG 160115C00330000 C 01/15/16 330.0 270.20 274.40
GOOG 160115C00340000 C 01/15/16 340.0 260.30 264.50
GOOG 160115C00350000 C 01/15/16 350.0 250.50 254.70
GOOG 160115C00360000 C 01/15/16 360.0 240.90 245.40
GOOG 160115C00370000 C 01/15/16 370.0 231.10 235.50
GOOG 160115C00380000 C 01/15/16 380.0 221.40 225.60
GOOG 160115C00390000 C 01/15/16 390.0 211.90 215.90
GOOG 160115C00400000 C 01/15/16 400.0 202.20 206.40
GOOG 160115C00410000 C 01/15/16 410.0 192.70 196.90
GOOG 160115C00420000 C 01/15/16 420.0 183.40 187.80
GOOG 160115C00430000 C 01/15/16 430.0 174.00 178.10
GOOG 160115C00440000 C 01/15/16 440.0 164.60 169.10
GOOG 160115C00450000 C 01/15/16 450.0 155.60 159.70
GOOG 160115C00460000 C 01/15/16 460.0 146.60 150.70
GOOG 160115C00470000 C 01/15/16 470.0 139.00 141.50
GOOG 160115C00480000 C 01/15/16 480.0 130.10 132.70
GOOG 160115C00490000 C 01/15/16 490.0 121.70 124.10
GOOG 160115C00500000 C 01/15/16 500.0 113.30 115.70
GOOG 160115C00505000 C 01/15/16 505.0 109.10 111.80
GOOG 160115C00510000 C 01/15/16 510.0 105.10 107.70
GOOG 160115C00515000 C 01/15/16 515.0 101.10 103.60
GOOG 160115C00520000 C 01/15/16 520.0 97.20 99.60
GOOG 160115C00525000 C 01/15/16 525.0 93.60 95.80
GOOG 160115C00530000 C 01/15/16 530.0 89.60 92.10
GOOG 160115C00535000 C 01/15/16 535.0 86.00 88.30
GOOG 160115C00540000 C 01/15/16 540.0 82.20 84.60
GOOG 160115C00545000 C 01/15/16 545.0 78.60 81.00
GOOG 160115C00550000 C 01/15/16 550.0 75.30 77.50
GOOG 160115C00555000 C 01/15/16 555.0 71.90 74.00
GOOG 160115C00560000 C 01/15/16 560.0 68.60 70.50
GOOG 160115C00565000 C 01/15/16 565.0 65.30 67.20
GOOG 160115C00570000 C 01/15/16 570.0 62.10 64.00
GOOG 160115C00575000 C 01/15/16 575.0 59.20 60.90
GOOG 160115C00580000 C 01/15/16 580.0 56.20 57.90
GOOG 160115C00585000 C 01/15/16 585.0 53.40 55.00
GOOG 160115C00590000 C 01/15/16 590.0 50.40 52.10
GOOG 160115C00595000 C 01/15/16 595.0 47.80 49.30
GOOG 160115C00600000 C 01/15/16 600.0 45.10 46.70
GOOG 160115C00605000 C 01/15/16 605.0 42.60 43.80
GOOG 160115C00610000 C 01/15/16 610.0 40.20 41.70
GOOG 160115C00615000 C 01/15/16 615.0 37.90 39.40
GOOG 160115C00620000 C 01/15/16 620.0 35.70 37.10
GOOG 160115C00625000 C 01/15/16 625.0 33.50 35.00
GOOG 160115C00630000 C 01/15/16 630.0 31.50 32.90
GOOG 160115C00635000 C 01/15/16 635.0 29.50 30.90
GOOG 160115C00640000 C 01/15/16 640.0 27.60 28.90
GOOG 160115C00645000 C 01/15/16 645.0 25.80 27.10
GOOG 160115C00650000 C 01/15/16 650.0 24.20 25.40
GOOG 160115C00655000 C 01/15/16 655.0 22.50 23.70
GOOG 160115C00660000 C 01/15/16 660.0 20.80 22.10
GOOG 160115C00665000 C 01/15/16 665.0 19.50 20.70
GOOG 160115C00670000 C 01/15/16 670.0 18.10 19.30
GOOG 160115C00675000 C 01/15/16 675.0 16.80 18.00
GOOG 160115C00680000 C 01/15/16 680.0 15.60 16.80
GOOG 160115C00685000 C 01/15/16 685.0 14.50 15.70
GOOG 160115C00690000 C 01/15/16 690.0 13.40 14.60
GOOG 160115C00695000 C 01/15/16 695.0 12.50 13.70
GOOG 160115C00700000 C 01/15/16 700.0 11.50 12.60
GOOG 160115C00705000 C 01/15/16 705.0 10.70 11.90
GOOG 160115C00710000 C 01/15/16 710.0 9.90 11.00
GOOG 160115C00715000 C 01/15/16 715.0 9.30 10.30
GOOG 160115C00720000 C 01/15/16 720.0 8.60 9.60
GOOG 160115C00725000 C 01/15/16 725.0 7.80 8.90
GOOG 160115C00730000 C 01/15/16 730.0 7.30 8.30
GOOG 160115C00735000 C 01/15/16 735.0 6.70 7.80
GOOG 160115C00740000 C 01/15/16 740.0 6.40 7.00
GOOG 160115C00745000 C 01/15/16 745.0 5.70 6.70
GOOG 160115C00750000 C 01/15/16 750.0 5.50 6.20
GOOG 160115C00755000 C 01/15/16 755.0 4.80 5.90
GOOG 160115C00760000 C 01/15/16 760.0 4.50 5.40
GOOG 160115C00765000 C 01/15/16 765.0 4.10 5.10
GOOG 160115C00770000 C 01/15/16 770.0 3.80 4.80
GOOG 160115C00775000 C 01/15/16 775.0 3.50 4.30
GOOG 160115C00780000 C 01/15/16 780.0 3.20 4.00
GOOG 160115C00785000 C 01/15/16 785.0 3.00 3.90
GOOG 160115C00790000 C 01/15/16 790.0 2.80 3.70
GOOG 160115C00795000 C 01/15/16 795.0 2.55 3.50
GOOG 160115C00800000 C 01/15/16 800.0 2.50 3.30
GOOG 160115C00820000 C 01/15/16 820.0 1.70 2.30
GOOG 160115C00840000 C 01/15/16 840.0 1.20 2.05
GOOG 160115C00860000 C 01/15/16 860.0 0.90 1.45
GOOG 160115P00300000 P 01/15/16 300.0 0.00 1.00
GOOG 160115P00320000 P 01/15/16 320.0 0.60 1.25
GOOG 160115P00330000 P 01/15/16 330.0 0.75 1.40
GOOG 160115P00340000 P 01/15/16 340.0 0.90 1.55
GOOG 160115P00350000 P 01/15/16 350.0 1.10 1.75
GOOG 160115P00360000 P 01/15/16 360.0 1.30 1.85
GOOG 160115P00370000 P 01/15/16 370.0 1.55 2.25
GOOG 160115P00380000 P 01/15/16 380.0 1.80 2.60
GOOG 160115P00390000 P 01/15/16 390.0 2.15 2.85
GOOG 160115P00400000 P 01/15/16 400.0 2.70 3.20
GOOG 160115P00410000 P 01/15/16 410.0 3.20 3.80
GOOG 160115P00420000 P 01/15/16 420.0 3.60 4.30
GOOG 160115P00430000 P 01/15/16 430.0 4.20 5.00
GOOG 160115P00440000 P 01/15/16 440.0 5.00 5.70
GOOG 160115P00450000 P 01/15/16 450.0 5.80 6.50
GOOG 160115P00460000 P 01/15/16 460.0 6.70 7.60
GOOG 160115P00470000 P 01/15/16 470.0 7.60 8.70
GOOG 160115P00480000 P 01/15/16 480.0 9.00 10.10
GOOG 160115P00490000 P 01/15/16 490.0 10.40 11.50
GOOG 160115P00500000 P 01/15/16 500.0 12.00 13.10
GOOG 160115P00505000 P 01/15/16 505.0 13.00 14.00
GOOG 160115P00510000 P 01/15/16 510.0 13.90 14.90
GOOG 160115P00515000 P 01/15/16 515.0 14.70 15.90
GOOG 160115P00520000 P 01/15/16 520.0 15.80 16.90
GOOG 160115P00525000 P 01/15/16 525.0 16.90 18.00
GOOG 160115P00530000 P 01/15/16 530.0 18.10 19.20
GOOG 160115P00535000 P 01/15/16 535.0 19.20 20.50
GOOG 160115P00540000 P 01/15/16 540.0 20.60 21.80
GOOG 160115P00545000 P 01/15/16 545.0 22.10 23.20
GOOG 160115P00550000 P 01/15/16 550.0 23.70 24.70
GOOG 160115P00555000 P 01/15/16 555.0 25.10 26.20
GOOG 160115P00560000 P 01/15/16 560.0 26.70 27.90
GOOG 160115P00565000 P 01/15/16 565.0 28.40 29.60
GOOG 160115P00570000 P 01/15/16 570.0 30.30 31.40
GOOG 160115P00575000 P 01/15/16 575.0 32.30 33.30
GOOG 160115P00580000 P 01/15/16 580.0 34.10 35.50
GOOG 160115P00585000 P 01/15/16 585.0 36.20 37.40
GOOG 160115P00590000 P 01/15/16 590.0 38.40 39.80
GOOG 160115P00595000 P 01/15/16 595.0 40.60 42.10
GOOG 160115P00600000 P 01/15/16 600.0 42.90 44.50
GOOG 160115P00605000 P 01/15/16 605.0 45.40 46.90
GOOG 160115P00610000 P 01/15/16 610.0 48.10 49.50
GOOG 160115P00615000 P 01/15/16 615.0 50.80 52.10
GOOG 160115P00620000 P 01/15/16 620.0 53.50 54.90
GOOG 160115P00625000 P 01/15/16 625.0 56.30 57.60
GOOG 160115P00630000 P 01/15/16 630.0 59.20 60.70
GOOG 160115P00635000 P 01/15/16 635.0 62.30 63.60
GOOG 160115P00640000 P 01/15/16 640.0 65.30 66.80
GOOG 160115P00645000 P 01/15/16 645.0 68.50 70.10
GOOG 160115P00650000 P 01/15/16 650.0 71.80 73.50
GOOG 160115P00655000 P 01/15/16 655.0 75.20 76.90
GOOG 160115P00660000 P 01/15/16 660.0 78.60 80.20
GOOG 160115P00665000 P 01/15/16 665.0 82.10 84.00
GOOG 160115P00670000 P 01/15/16 670.0 85.80 88.00
GOOG 160115P00675000 P 01/15/16 675.0 89.50 91.60
GOOG 160115P00680000 P 01/15/16 680.0 93.10 95.80
GOOG 160115P00685000 P 01/15/16 685.0 97.00 99.60
GOOG 160115P00690000 P 01/15/16 690.0 100.80 103.60
GOOG 160115P00695000 P 01/15/16 695.0 104.50 107.50
GOOG 160115P00700000 P 01/15/16 700.0 108.70 111.10
GOOG 160115P00705000 P 01/15/16 705.0 112.80 115.20
GOOG 160115P00710000 P 01/15/16 710.0 117.00 119.50
GOOG 160115P00715000 P 01/15/16 715.0 121.40 123.70
GOOG 160115P00720000 P 01/15/16 720.0 125.60 128.90
GOOG 160115P00725000 P 01/15/16 725.0 130.00 132.40
GOOG 160115P00730000 P 01/15/16 730.0 134.30 137.70
GOOG 160115P00735000 P 01/15/16 735.0 138.90 142.00
GOOG 160115P00740000 P 01/15/16 740.0 143.10 146.50
GOOG 160115P00745000 P 01/15/16 745.0 147.80 150.90
GOOG 160115P00750000 P 01/15/16 750.0 152.50 155.70
GOOG 160115P00755000 P 01/15/16 755.0 156.90 160.20
GOOG 160115P00760000 P 01/15/16 760.0 161.10 164.90
GOOG 160115P00765000 P 01/15/16 765.0 165.80 169.80
GOOG 160115P00770000 P 01/15/16 770.0 170.50 174.70
GOOG 160115P00775000 P 01/15/16 775.0 175.20 179.40
GOOG 160115P00780000 P 01/15/16 780.0 179.90 184.10
GOOG 160115P00785000 P 01/15/16 785.0 184.70 188.80
GOOG 160115P00790000 P 01/15/16 790.0 189.30 193.60
GOOG 160115P00795000 P 01/15/16 795.0 194.20 198.40
GOOG 160115P00800000 P 01/15/16 800.0 199.00 203.40
GOOG 160115P00820000 P 01/15/16 820.0 218.20 222.70
GOOG 160115P00840000 P 01/15/16 840.0 237.90 242.20
GOOG 160115P00860000 P 01/15/16 860.0 257.50 262.00
GOOG 160318C00320000 C 03/18/16 320.0 281.60 285.70
GOOG 160318C00330000 C 03/18/16 330.0 271.90 276.00
GOOG 160318C00340000 C 03/18/16 340.0 262.20 266.40
GOOG 160318C00350000 C 03/18/16 350.0 252.60 256.70
GOOG 160318C00360000 C 03/18/16 360.0 243.00 247.10
GOOG 160318C00370000 C 03/18/16 370.0 233.60 237.50
GOOG 160318C00380000 C 03/18/16 380.0 224.10 228.30
GOOG 160318C00390000 C 03/18/16 390.0 214.50 218.80
GOOG 160318C00400000 C 03/18/16 400.0 205.20 209.40
GOOG 160318C00410000 C 03/18/16 410.0 195.90 200.00
GOOG 160318C00420000 C 03/18/16 420.0 186.90 190.90
GOOG 160318C00430000 C 03/18/16 430.0 177.80 182.00
GOOG 160318C00440000 C 03/18/16 440.0 169.00 173.10
GOOG 160318C00450000 C 03/18/16 450.0 161.20 163.80
GOOG 160318C00460000 C 03/18/16 460.0 152.50 155.20
GOOG 160318C00465000 C 03/18/16 465.0 148.30 150.90
GOOG 160318C00470000 C 03/18/16 470.0 144.00 146.70
GOOG 160318C00475000 C 03/18/16 475.0 139.70 142.40
GOOG 160318C00480000 C 03/18/16 480.0 135.60 138.20
GOOG 160318C00485000 C 03/18/16 485.0 131.60 134.20
GOOG 160318C00490000 C 03/18/16 490.0 127.40 130.10
GOOG 160318C00495000 C 03/18/16 495.0 123.50 126.10
GOOG 160318C00500000 C 03/18/16 500.0 119.60 122.30
GOOG 160318C00505000 C 03/18/16 505.0 115.70 118.30
GOOG 160318C00510000 C 03/18/16 510.0 111.80 114.50
GOOG 160318C00515000 C 03/18/16 515.0 108.10 110.50
GOOG 160318C00520000 C 03/18/16 520.0 104.30 106.80
GOOG 160318C00525000 C 03/18/16 525.0 100.50 103.20
GOOG 160318C00530000 C 03/18/16 530.0 97.10 99.70
GOOG 160318C00535000 C 03/18/16 535.0 93.50 96.20
GOOG 160318C00540000 C 03/18/16 540.0 90.10 92.70
GOOG 160318C00545000 C 03/18/16 545.0 86.60 89.30
GOOG 160318C00550000 C 03/18/16 550.0 83.30 85.90
GOOG 160318C00555000 C 03/18/16 555.0 80.50 82.50
GOOG 160318C00560000 C 03/18/16 560.0 77.40 79.30
GOOG 160318C00565000 C 03/18/16 565.0 74.10 76.10
GOOG 160318C00570000 C 03/18/16 570.0 71.10 73.10
GOOG 160318C00575000 C 03/18/16 575.0 66.80 70.10
GOOG 160318C00580000 C 03/18/16 580.0 65.40 67.30
GOOG 160318C00585000 C 03/18/16 585.0 62.50 64.30
GOOG 160318C00590000 C 03/18/16 590.0 59.90 61.60
GOOG 160318C00595000 C 03/18/16 595.0 56.60 59.10
GOOG 160318C00600000 C 03/18/16 600.0 54.20 56.40
GOOG 160318C00605000 C 03/18/16 605.0 51.50 53.90
GOOG 160318C00610000 C 03/18/16 610.0 49.20 51.20
GOOG 160318C00615000 C 03/18/16 615.0 46.90 48.90
GOOG 160318C00620000 C 03/18/16 620.0 44.80 46.70
GOOG 160318C00625000 C 03/18/16 625.0 42.50 44.40
GOOG 160318C00630000 C 03/18/16 630.0 40.40 42.30
GOOG 160318C00635000 C 03/18/16 635.0 38.40 40.20
GOOG 160318C00640000 C 03/18/16 640.0 37.10 38.30
GOOG 160318C00645000 C 03/18/16 645.0 35.20 36.40
GOOG 160318C00650000 C 03/18/16 650.0 33.20 34.60
GOOG 160318C00655000 C 03/18/16 655.0 31.60 32.90
GOOG 160318C00660000 C 03/18/16 660.0 29.90 31.20
GOOG 160318C00665000 C 03/18/16 665.0 28.30 29.60
GOOG 160318C00670000 C 03/18/16 670.0 26.80 28.10
GOOG 160318C00675000 C 03/18/16 675.0 25.30 26.60
GOOG 160318C00680000 C 03/18/16 680.0 23.90 25.30
GOOG 160318C00685000 C 03/18/16 685.0 22.60 23.90
GOOG 160318C00690000 C 03/18/16 690.0 21.20 22.70
GOOG 160318C00695000 C 03/18/16 695.0 20.30 21.50
GOOG 160318C00700000 C 03/18/16 700.0 19.40 20.40
GOOG 160318C00705000 C 03/18/16 705.0 18.00 19.30
GOOG 160318C00710000 C 03/18/16 710.0 17.10 18.40
GOOG 160318C00715000 C 03/18/16 715.0 16.10 17.30
GOOG 160318C00720000 C 03/18/16 720.0 15.20 16.40
GOOG 160318C00725000 C 03/18/16 725.0 14.30 15.60
GOOG 160318C00730000 C 03/18/16 730.0 13.50 14.70
GOOG 160318C00735000 C 03/18/16 735.0 12.60 14.00
GOOG 160318C00740000 C 03/18/16 740.0 11.90 13.10
GOOG 160318C00745000 C 03/18/16 745.0 11.20 12.50
GOOG 160318C00750000 C 03/18/16 750.0 10.60 11.80
GOOG 160318C00755000 C 03/18/16 755.0 9.90 11.20
GOOG 160318C00760000 C 03/18/16 760.0 9.30 10.60
GOOG 160318C00765000 C 03/18/16 765.0 8.90 10.10
GOOG 160318C00780000 C 03/18/16 780.0 7.20 8.70
GOOG 160318C00800000 C 03/18/16 800.0 5.60 7.00
GOOG 160318C00820000 C 03/18/16 820.0 4.40 5.70
GOOG 160318C00840000 C 03/18/16 840.0 3.40 4.70
GOOG 160318C00860000 C 03/18/16 860.0 2.75 3.80
GOOG 160318C00880000 C 03/18/16 880.0 2.15 3.30
GOOG 160318C00900000 C 03/18/16 900.0 1.70 2.65
GOOG 160318P00320000 P 03/18/16 320.0 1.40 2.20
GOOG 160318P00330000 P 03/18/16 330.0 1.60 2.45
GOOG 160318P00340000 P 03/18/16 340.0 1.85 2.70
GOOG 160318P00350000 P 03/18/16 350.0 2.15 3.10
GOOG 160318P00360000 P 03/18/16 360.0 2.50 3.40
GOOG 160318P00370000 P 03/18/16 370.0 2.90 3.90
GOOG 160318P00380000 P 03/18/16 380.0 3.30 4.40
GOOG 160318P00390000 P 03/18/16 390.0 3.90 4.80
GOOG 160318P00400000 P 03/18/16 400.0 4.50 5.60
GOOG 160318P00410000 P 03/18/16 410.0 5.20 6.40
GOOG 160318P00420000 P 03/18/16 420.0 6.10 7.10
GOOG 160318P00430000 P 03/18/16 430.0 7.10 7.90
GOOG 160318P00440000 P 03/18/16 440.0 8.20 9.20
GOOG 160318P00450000 P 03/18/16 450.0 9.40 10.30
GOOG 160318P00460000 P 03/18/16 460.0 10.70 11.70
GOOG 160318P00465000 P 03/18/16 465.0 11.30 12.50
GOOG 160318P00470000 P 03/18/16 470.0 12.20 13.20
GOOG 160318P00475000 P 03/18/16 475.0 13.00 14.00
GOOG 160318P00480000 P 03/18/16 480.0 13.80 14.90
GOOG 160318P00485000 P 03/18/16 485.0 14.60 15.80
GOOG 160318P00490000 P 03/18/16 490.0 15.70 16.80
GOOG 160318P00495000 P 03/18/16 495.0 16.60 17.80
GOOG 160318P00500000 P 03/18/16 500.0 17.20 18.80
GOOG 160318P00505000 P 03/18/16 505.0 18.30 19.90
GOOG 160318P00510000 P 03/18/16 510.0 19.50 21.00
GOOG 160318P00515000 P 03/18/16 515.0 20.80 22.20
GOOG 160318P00520000 P 03/18/16 520.0 22.10 23.50
GOOG 160318P00525000 P 03/18/16 525.0 23.50 24.80
GOOG 160318P00530000 P 03/18/16 530.0 25.00 26.20
GOOG 160318P00535000 P 03/18/16 535.0 26.40 27.70
GOOG 160318P00540000 P 03/18/16 540.0 27.90 29.20
GOOG 160318P00545000 P 03/18/16 545.0 29.50 30.80
GOOG 160318P00550000 P 03/18/16 550.0 31.10 32.40
GOOG 160318P00555000 P 03/18/16 555.0 32.80 34.10
GOOG 160318P00560000 P 03/18/16 560.0 34.60 35.90
GOOG 160318P00565000 P 03/18/16 565.0 36.50 37.80
GOOG 160318P00570000 P 03/18/16 570.0 38.30 39.70
GOOG 160318P00575000 P 03/18/16 575.0 40.50 41.70
GOOG 160318P00580000 P 03/18/16 580.0 42.60 43.90
GOOG 160318P00585000 P 03/18/16 585.0 43.70 46.00
GOOG 160318P00590000 P 03/18/16 590.0 47.10 48.20
GOOG 160318P00595000 P 03/18/16 595.0 49.40 50.50
GOOG 160318P00600000 P 03/18/16 600.0 51.80 52.90
GOOG 160318P00605000 P 03/18/16 605.0 54.30 56.10
GOOG 160318P00610000 P 03/18/16 610.0 56.90 58.60
GOOG 160318P00615000 P 03/18/16 615.0 58.50 61.30
GOOG 160318P00620000 P 03/18/16 620.0 62.30 64.20
GOOG 160318P00625000 P 03/18/16 625.0 65.10 67.00
GOOG 160318P00630000 P 03/18/16 630.0 66.90 69.50
GOOG 160318P00635000 P 03/18/16 635.0 71.00 72.50
GOOG 160318P00640000 P 03/18/16 640.0 73.10 75.60
GOOG 160318P00645000 P 03/18/16 645.0 76.90 78.90
GOOG 160318P00650000 P 03/18/16 650.0 80.00 81.70
GOOG 160318P00655000 P 03/18/16 655.0 83.30 85.30
GOOG 160318P00660000 P 03/18/16 660.0 86.60 89.00
GOOG 160318P00665000 P 03/18/16 665.0 89.80 92.00
GOOG 160318P00670000 P 03/18/16 670.0 92.90 95.60
GOOG 160318P00675000 P 03/18/16 675.0 97.00 99.20
GOOG 160318P00680000 P 03/18/16 680.0 100.50 102.80
GOOG 160318P00685000 P 03/18/16 685.0 104.10 107.00
GOOG 160318P00690000 P 03/18/16 690.0 108.00 110.40
GOOG 160318P00695000 P 03/18/16 695.0 111.70 114.00
GOOG 160318P00700000 P 03/18/16 700.0 115.70 118.20
GOOG 160318P00705000 P 03/18/16 705.0 119.20 122.10
GOOG 160318P00710000 P 03/18/16 710.0 123.00 126.00
GOOG 160318P00715000 P 03/18/16 715.0 127.60 130.20
GOOG 160318P00720000 P 03/18/16 720.0 131.50 134.20
GOOG 160318P00725000 P 03/18/16 725.0 135.60 138.30
GOOG 160318P00730000 P 03/18/16 730.0 139.60 142.50
GOOG 160318P00735000 P 03/18/16 735.0 144.20 146.90
GOOG 160318P00740000 P 03/18/16 740.0 148.50 151.10
GOOG 160318P00745000 P 03/18/16 745.0 152.90 155.40
GOOG 160318P00750000 P 03/18/16 750.0 157.30 159.70
GOOG 160318P00755000 P 03/18/16 755.0 161.70 164.10
GOOG 160318P00760000 P 03/18/16 760.0 166.10 168.50
GOOG 160318P00765000 P 03/18/16 765.0 170.10 173.00
GOOG 160318P00780000 P 03/18/16 780.0 183.50 186.60
GOOG 160318P00800000 P 03/18/16 800.0 202.50 205.00
GOOG 160318P00820000 P 03/18/16 820.0 220.70 225.10
GOOG 160318P00840000 P 03/18/16 840.0 240.10 244.30
GOOG 160318P00860000 P 03/18/16 860.0 259.30 263.60
GOOG 160318P00880000 P 03/18/16 880.0 278.40 282.90
GOOG 160318P00900000 P 03/18/16 900.0 298.20 302.50
GOOG 170120C00290000 C 01/20/17 290.0 314.80 319.40
GOOG 170120C00300000 C 01/20/17 300.0 305.60 310.40
GOOG 170120C00310000 C 01/20/17 310.0 296.30 301.00
GOOG 170120C00320000 C 01/20/17 320.0 287.10 291.90
GOOG 170120C00330000 C 01/20/17 330.0 278.00 283.00
GOOG 170120C00340000 C 01/20/17 340.0 269.00 274.00
GOOG 170120C00350000 C 01/20/17 350.0 259.90 264.40
GOOG 170120C00360000 C 01/20/17 360.0 251.10 255.90
GOOG 170120C00370000 C 01/20/17 370.0 242.50 247.50
GOOG 170120C00380000 C 01/20/17 380.0 233.50 238.50
GOOG 170120C00390000 C 01/20/17 390.0 225.10 229.90
GOOG 170120C00400000 C 01/20/17 400.0 216.90 221.50
GOOG 170120C00410000 C 01/20/17 410.0 208.50 213.00
GOOG 170120C00420000 C 01/20/17 420.0 200.30 205.00
GOOG 170120C00430000 C 01/20/17 430.0 192.30 196.90
GOOG 170120C00440000 C 01/20/17 440.0 184.60 189.40
GOOG 170120C00450000 C 01/20/17 450.0 176.60 181.10
GOOG 170120C00460000 C 01/20/17 460.0 169.60 173.50
GOOG 170120C00470000 C 01/20/17 470.0 162.40 166.60
GOOG 170120C00480000 C 01/20/17 480.0 154.90 158.70
GOOG 170120C00490000 C 01/20/17 490.0 147.90 152.40
GOOG 170120C00500000 C 01/20/17 500.0 140.90 144.90
GOOG 170120C00505000 C 01/20/17 505.0 137.70 141.50
GOOG 170120C00510000 C 01/20/17 510.0 134.10 138.40
GOOG 170120C00515000 C 01/20/17 515.0 130.20 134.40
GOOG 170120C00520000 C 01/20/17 520.0 127.50 131.90
GOOG 170120C00525000 C 01/20/17 525.0 124.70 128.00
GOOG 170120C00530000 C 01/20/17 530.0 121.60 124.80
GOOG 170120C00535000 C 01/20/17 535.0 118.50 121.70
GOOG 170120C00540000 C 01/20/17 540.0 115.40 118.30
GOOG 170120C00545000 C 01/20/17 545.0 111.70 116.00
GOOG 170120C00550000 C 01/20/17 550.0 108.60 112.80
GOOG 170120C00555000 C 01/20/17 555.0 105.90 109.70
GOOG 170120C00560000 C 01/20/17 560.0 103.10 106.70
GOOG 170120C00565000 C 01/20/17 565.0 100.00 103.70
GOOG 170120C00570000 C 01/20/17 570.0 97.20 101.20
GOOG 170120C00575000 C 01/20/17 575.0 94.00 98.20
GOOG 170120C00580000 C 01/20/17 580.0 92.40 95.70
GOOG 170120C00585000 C 01/20/17 585.0 89.80 92.80
GOOG 170120C00590000 C 01/20/17 590.0 87.30 90.20
GOOG 170120C00595000 C 01/20/17 595.0 84.10 88.30
GOOG 170120C00600000 C 01/20/17 600.0 81.50 85.30
GOOG 170120C00605000 C 01/20/17 605.0 79.10 82.80
GOOG 170120C00610000 C 01/20/17 610.0 76.70 80.60
GOOG 170120C00615000 C 01/20/17 615.0 74.00 77.90
GOOG 170120C00620000 C 01/20/17 620.0 72.10 76.20
GOOG 170120C00625000 C 01/20/17 625.0 69.50 73.40
GOOG 170120C00630000 C 01/20/17 630.0 67.50 71.20
GOOG 170120C00635000 C 01/20/17 635.0 66.70 69.40
GOOG 170120C00640000 C 01/20/17 640.0 63.10 67.10
GOOG 170120C00645000 C 01/20/17 645.0 61.10 65.20
GOOG 170120C00650000 C 01/20/17 650.0 59.30 63.00
GOOG 170120C00655000 C 01/20/17 655.0 58.00 61.00
GOOG 170120C00660000 C 01/20/17 660.0 56.10 59.40
GOOG 170120C00665000 C 01/20/17 665.0 53.70 57.50
GOOG 170120C00670000 C 01/20/17 670.0 52.60 55.40
GOOG 170120C00675000 C 01/20/17 675.0 50.20 53.80
GOOG 170120C00680000 C 01/20/17 680.0 50.30 52.10
GOOG 170120C00685000 C 01/20/17 685.0 48.50 50.40
GOOG 170120C00690000 C 01/20/17 690.0 47.00 48.90
GOOG 170120C00695000 C 01/20/17 695.0 45.30 47.30
GOOG 170120C00700000 C 01/20/17 700.0 43.90 45.90
GOOG 170120C00705000 C 01/20/17 705.0 42.40 44.30
GOOG 170120C00710000 C 01/20/17 710.0 39.90 43.00
GOOG 170120C00715000 C 01/20/17 715.0 39.40 41.50
GOOG 170120C00720000 C 01/20/17 720.0 37.20 40.20
GOOG 170120C00725000 C 01/20/17 725.0 36.60 40.30
GOOG 170120C00730000 C 01/20/17 730.0 35.30 39.50
GOOG 170120C00735000 C 01/20/17 735.0 34.30 38.30
GOOG 170120C00740000 C 01/20/17 740.0 33.00 35.30
GOOG 170120C00745000 C 01/20/17 745.0 31.90 35.50
GOOG 170120C00750000 C 01/20/17 750.0 31.00 33.00
GOOG 170120C00755000 C 01/20/17 755.0 29.90 31.60
GOOG 170120C00760000 C 01/20/17 760.0 28.90 31.10
GOOG 170120C00765000 C 01/20/17 765.0 27.10 29.90
GOOG 170120C00770000 C 01/20/17 770.0 26.80 29.20
GOOG 170120C00775000 C 01/20/17 775.0 25.70 28.10
GOOG 170120C00780000 C 01/20/17 780.0 24.80 27.00
GOOG 170120C00785000 C 01/20/17 785.0 24.00 26.50
GOOG 170120C00790000 C 01/20/17 790.0 23.00 26.70
GOOG 170120C00795000 C 01/20/17 795.0 22.20 24.80
GOOG 170120C00800000 C 01/20/17 800.0 21.40 23.70
GOOG 170120C00820000 C 01/20/17 820.0 19.00 20.60
GOOG 170120C00840000 C 01/20/17 840.0 15.90 17.90
GOOG 170120C00860000 C 01/20/17 860.0 13.70 15.70
GOOG 170120C00880000 C 01/20/17 880.0 11.80 13.80
GOOG 170120C00900000 C 01/20/17 900.0 10.10 12.20
GOOG 170120C00920000 C 01/20/17 920.0 8.70 10.70
GOOG 170120C00940000 C 01/20/17 940.0 6.00 10.70
GOOG 170120C00960000 C 01/20/17 960.0 6.50 8.20
GOOG 170120C00980000 C 01/20/17 980.0 6.00 7.40
GOOG 170120C01000000 C 01/20/17 1,000.0 5.00 6.50
GOOG 170120P00290000 P 01/20/17 290.0 4.00 5.30
GOOG 170120P00300000 P 01/20/17 300.0 4.40 6.40
GOOG 170120P00310000 P 01/20/17 310.0 5.40 7.00
GOOG 170120P00320000 P 01/20/17 320.0 6.10 7.70
GOOG 170120P00330000 P 01/20/17 330.0 6.60 8.50
GOOG 170120P00340000 P 01/20/17 340.0 7.60 9.30
GOOG 170120P00350000 P 01/20/17 350.0 8.50 10.30
GOOG 170120P00360000 P 01/20/17 360.0 9.50 11.30
GOOG 170120P00370000 P 01/20/17 370.0 10.70 12.40
GOOG 170120P00380000 P 01/20/17 380.0 11.90 13.60
GOOG 170120P00390000 P 01/20/17 390.0 13.30 14.80
GOOG 170120P00400000 P 01/20/17 400.0 14.60 16.20
GOOG 170120P00410000 P 01/20/17 410.0 16.10 17.80
GOOG 170120P00420000 P 01/20/17 420.0 17.80 19.50
GOOG 170120P00430000 P 01/20/17 430.0 19.70 21.30
GOOG 170120P00440000 P 01/20/17 440.0 21.60 23.40
GOOG 170120P00450000 P 01/20/17 450.0 23.70 25.70
GOOG 170120P00460000 P 01/20/17 460.0 25.90 28.00
GOOG 170120P00470000 P 01/20/17 470.0 28.30 30.40
GOOG 170120P00480000 P 01/20/17 480.0 31.10 33.00
GOOG 170120P00490000 P 01/20/17 490.0 33.90 35.60
GOOG 170120P00500000 P 01/20/17 500.0 36.90 38.60
GOOG 170120P00505000 P 01/20/17 505.0 38.50 40.10
GOOG 170120P00510000 P 01/20/17 510.0 38.60 43.20
GOOG 170120P00515000 P 01/20/17 515.0 41.50 43.40
GOOG 170120P00520000 P 01/20/17 520.0 43.20 45.10
GOOG 170120P00525000 P 01/20/17 525.0 44.90 46.70
GOOG 170120P00530000 P 01/20/17 530.0 46.70 48.50
GOOG 170120P00535000 P 01/20/17 535.0 48.50 50.50
GOOG 170120P00540000 P 01/20/17 540.0 50.40 52.20
GOOG 170120P00545000 P 01/20/17 545.0 52.40 54.20
GOOG 170120P00550000 P 01/20/17 550.0 54.40 56.10
GOOG 170120P00555000 P 01/20/17 555.0 56.30 58.20
GOOG 170120P00560000 P 01/20/17 560.0 58.50 60.20
GOOG 170120P00565000 P 01/20/17 565.0 59.40 63.00
GOOG 170120P00570000 P 01/20/17 570.0 62.70 64.50
GOOG 170120P00575000 P 01/20/17 575.0 64.90 66.70
GOOG 170120P00580000 P 01/20/17 580.0 67.20 69.00
GOOG 170120P00585000 P 01/20/17 585.0 69.60 71.30
GOOG 170120P00590000 P 01/20/17 590.0 71.90 73.70
GOOG 170120P00595000 P 01/20/17 595.0 74.40 76.10
GOOG 170120P00600000 P 01/20/17 600.0 76.90 78.70
GOOG 170120P00605000 P 01/20/17 605.0 79.50 81.20
GOOG 170120P00610000 P 01/20/17 610.0 82.10 83.80
GOOG 170120P00615000 P 01/20/17 615.0 84.70 86.40
GOOG 170120P00620000 P 01/20/17 620.0 87.40 89.10
GOOG 170120P00625000 P 01/20/17 625.0 90.00 91.90
GOOG 170120P00630000 P 01/20/17 630.0 92.90 95.80
GOOG 170120P00635000 P 01/20/17 635.0 95.80 98.70
GOOG 170120P00640000 P 01/20/17 640.0 98.50 100.50
GOOG 170120P00645000 P 01/20/17 645.0 101.40 103.40
GOOG 170120P00650000 P 01/20/17 650.0 104.40 107.20
GOOG 170120P00655000 P 01/20/17 655.0 107.50 109.30
GOOG 170120P00660000 P 01/20/17 660.0 110.40 113.10
GOOG 170120P00665000 P 01/20/17 665.0 113.50 116.30
GOOG 170120P00670000 P 01/20/17 670.0 116.70 119.80
GOOG 170120P00675000 P 01/20/17 675.0 119.80 123.10
GOOG 170120P00680000 P 01/20/17 680.0 123.20 126.50
GOOG 170120P00685000 P 01/20/17 685.0 126.40 129.50
GOOG 170120P00690000 P 01/20/17 690.0 129.80 132.90
GOOG 170120P00695000 P 01/20/17 695.0 132.20 136.20
GOOG 170120P00700000 P 01/20/17 700.0 137.00 139.90
GOOG 170120P00705000 P 01/20/17 705.0 140.50 143.40
GOOG 170120P00710000 P 01/20/17 710.0 143.00 147.50
GOOG 170120P00715000 P 01/20/17 715.0 147.30 151.10
GOOG 170120P00720000 P 01/20/17 720.0 151.10 155.30
GOOG 170120P00725000 P 01/20/17 725.0 154.00 158.50
GOOG 170120P00730000 P 01/20/17 730.0 158.60 161.90
GOOG 170120P00735000 P 01/20/17 735.0 162.30 165.90
GOOG 170120P00740000 P 01/20/17 740.0 165.50 169.30
GOOG 170120P00745000 P 01/20/17 745.0 170.00 173.70
GOOG 170120P00750000 P 01/20/17 750.0 173.20 177.50
GOOG 170120P00755000 P 01/20/17 755.0 177.70 181.50
GOOG 170120P00760000 P 01/20/17 760.0 181.50 186.00
GOOG 170120P00765000 P 01/20/17 765.0 185.70 189.50
GOOG 170120P00770000 P 01/20/17 770.0 189.80 193.40
GOOG 170120P00775000 P 01/20/17 775.0 193.40 196.30
GOOG 170120P00780000 P 01/20/17 780.0 197.80 201.60
GOOG 170120P00785000 P 01/20/17 785.0 201.90 205.80
GOOG 170120P00790000 P 01/20/17 790.0 205.50 209.60
GOOG 170120P00795000 P 01/20/17 795.0 209.50 214.40
GOOG 170120P00800000 P 01/20/17 800.0 214.10 217.40
GOOG 170120P00820000 P 01/20/17 820.0 230.80 234.50
GOOG 170120P00840000 P 01/20/17 840.0 248.20 252.10
GOOG 170120P00860000 P 01/20/17 860.0 266.70 270.70
GOOG 170120P00880000 P 01/20/17 880.0 285.00 289.40
GOOG 170120P00900000 P 01/20/17 900.0 303.50 306.50
GOOG 170120P00920000 P 01/20/17 920.0 321.70 326.40
GOOG 170120P00940000 P 01/20/17 940.0 340.60 345.40
GOOG 170120P00960000 P 01/20/17 960.0 360.00 364.80
GOOG 170120P00980000 P 01/20/17 980.0 379.10 383.90
GOOG 170120P01000000 P 01/20/17 1,000.0 398.50 403.40

OPRA data is delayed 15 minutes.