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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-10)Premium Content

Alphabet Inc (GOOG)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 170224C00600000 C 02/24/17 600.0 228.50 232.90
GOOG 170224C00610000 C 02/24/17 610.0 218.50 222.90
GOOG 170224C00620000 C 02/24/17 620.0 208.70 213.30
GOOG 170224C00630000 C 02/24/17 630.0 198.70 203.30
GOOG 170224C00640000 C 02/24/17 640.0 188.70 193.30
GOOG 170224C00650000 C 02/24/17 650.0 178.70 183.30
GOOG 170224C00660000 C 02/24/17 660.0 168.50 173.00
GOOG 170224C00670000 C 02/24/17 670.0 158.70 163.30
GOOG 170224C00680000 C 02/24/17 680.0 148.50 152.90
GOOG 170224C00687500 C 02/24/17 687.5 141.10 145.30
GOOG 170224C00690000 C 02/24/17 690.0 138.60 143.00
GOOG 170224C00692500 C 02/24/17 692.5 136.30 140.30
GOOG 170224C00695000 C 02/24/17 695.0 133.70 138.00
GOOG 170224C00697500 C 02/24/17 697.5 131.30 135.10
GOOG 170224C00700000 C 02/24/17 700.0 128.70 132.60
GOOG 170224C00702500 C 02/24/17 702.5 126.20 130.30
GOOG 170224C00705000 C 02/24/17 705.0 123.80 127.60
GOOG 170224C00707500 C 02/24/17 707.5 121.20 125.60
GOOG 170224C00710000 C 02/24/17 710.0 118.70 123.10
GOOG 170224C00712500 C 02/24/17 712.5 116.30 120.10
GOOG 170224C00715000 C 02/24/17 715.0 113.80 117.80
GOOG 170224C00717500 C 02/24/17 717.5 111.30 115.00
GOOG 170224C00720000 C 02/24/17 720.0 108.80 113.00
GOOG 170224C00722500 C 02/24/17 722.5 106.30 110.50
GOOG 170224C00725000 C 02/24/17 725.0 103.80 107.60
GOOG 170224C00727500 C 02/24/17 727.5 101.30 105.20
GOOG 170224C00730000 C 02/24/17 730.0 98.80 102.60
GOOG 170224C00732500 C 02/24/17 732.5 96.30 100.60
GOOG 170224C00735000 C 02/24/17 735.0 93.80 98.00
GOOG 170224C00737500 C 02/24/17 737.5 91.30 95.60
GOOG 170224C00740000 C 02/24/17 740.0 88.80 93.10
GOOG 170224C00742500 C 02/24/17 742.5 86.30 90.00
GOOG 170224C00745000 C 02/24/17 745.0 83.80 88.20
GOOG 170224C00747500 C 02/24/17 747.5 81.30 85.60
GOOG 170224C00750000 C 02/24/17 750.0 78.80 83.10
GOOG 170224C00752500 C 02/24/17 752.5 76.20 80.00
GOOG 170224C00755000 C 02/24/17 755.0 73.80 78.00
GOOG 170224C00757500 C 02/24/17 757.5 71.30 75.50
GOOG 170224C00760000 C 02/24/17 760.0 68.80 73.20
GOOG 170224C00762500 C 02/24/17 762.5 66.20 69.80
GOOG 170224C00765000 C 02/24/17 765.0 63.80 67.40
GOOG 170224C00767500 C 02/24/17 767.5 61.30 65.10
GOOG 170224C00770000 C 02/24/17 770.0 58.80 63.00
GOOG 170224C00772500 C 02/24/17 772.5 56.30 60.20
GOOG 170224C00775000 C 02/24/17 775.0 53.80 58.00
GOOG 170224C00777500 C 02/24/17 777.5 51.10 55.40
GOOG 170224C00780000 C 02/24/17 780.0 48.80 52.40
GOOG 170224C00782500 C 02/24/17 782.5 46.30 50.20
GOOG 170224C00785000 C 02/24/17 785.0 43.70 48.00
GOOG 170224C00787500 C 02/24/17 787.5 41.20 45.20
GOOG 170224C00790000 C 02/24/17 790.0 38.80 42.80
GOOG 170224C00792500 C 02/24/17 792.5 36.30 40.60
GOOG 170224C00795000 C 02/24/17 795.0 33.80 38.30
GOOG 170224C00797500 C 02/24/17 797.5 31.30 35.20
GOOG 170224C00800000 C 02/24/17 800.0 29.40 32.10
GOOG 170224C00802500 C 02/24/17 802.5 26.90 30.00
GOOG 170224C00805000 C 02/24/17 805.0 24.40 27.70
GOOG 170224C00807500 C 02/24/17 807.5 22.00 24.80
GOOG 170224C00810000 C 02/24/17 810.0 19.50 22.20
GOOG 170224C00812500 C 02/24/17 812.5 17.00 20.10
GOOG 170224C00815000 C 02/24/17 815.0 14.50 17.50
GOOG 170224C00817500 C 02/24/17 817.5 12.00 14.70
GOOG 170224C00820000 C 02/24/17 820.0 9.60 12.40
GOOG 170224C00822500 C 02/24/17 822.5 7.50 10.00
GOOG 170224C00825000 C 02/24/17 825.0 5.10 7.30
GOOG 170224C00827500 C 02/24/17 827.5 3.30 4.90
GOOG 170224C00830000 C 02/24/17 830.0 1.85 2.95
GOOG 170224C00832500 C 02/24/17 832.5 0.85 1.55
GOOG 170224C00835000 C 02/24/17 835.0 0.25 0.75
GOOG 170224C00837500 C 02/24/17 837.5 0.05 0.35
GOOG 170224C00840000 C 02/24/17 840.0 0.00 0.20
GOOG 170224C00842500 C 02/24/17 842.5 0.00 0.05
GOOG 170224C00845000 C 02/24/17 845.0 0.00 0.15
GOOG 170224C00847500 C 02/24/17 847.5 0.00 1.75
GOOG 170224C00850000 C 02/24/17 850.0 0.00 0.05
GOOG 170224C00852500 C 02/24/17 852.5 0.00 1.75
GOOG 170224C00855000 C 02/24/17 855.0 0.00 0.15
GOOG 170224C00857500 C 02/24/17 857.5 0.00 1.75
GOOG 170224C00860000 C 02/24/17 860.0 0.00 0.10
GOOG 170224C00862500 C 02/24/17 862.5 0.00 1.75
GOOG 170224C00865000 C 02/24/17 865.0 0.00 1.80
GOOG 170224C00867500 C 02/24/17 867.5 0.00 1.75
GOOG 170224C00870000 C 02/24/17 870.0 0.00 0.85
GOOG 170224C00872500 C 02/24/17 872.5 0.00 0.95
GOOG 170224C00875000 C 02/24/17 875.0 0.00 1.10
GOOG 170224C00877500 C 02/24/17 877.5 0.00 1.00
GOOG 170224C00880000 C 02/24/17 880.0 0.00 0.05
GOOG 170224C00882500 C 02/24/17 882.5 0.00 1.65
GOOG 170224C00885000 C 02/24/17 885.0 0.00 1.10
GOOG 170224C00887500 C 02/24/17 887.5 0.00 1.75
GOOG 170224C00890000 C 02/24/17 890.0 0.00 1.70
GOOG 170224C00892500 C 02/24/17 892.5 0.00 1.70
GOOG 170224C00895000 C 02/24/17 895.0 0.00 0.90
GOOG 170224C00897500 C 02/24/17 897.5 0.00 1.70
GOOG 170224C00900000 C 02/24/17 900.0 0.00 1.70
GOOG 170224C00902500 C 02/24/17 902.5 0.00 1.75
GOOG 170224C00905000 C 02/24/17 905.0 0.00 1.60
GOOG 170224C00907500 C 02/24/17 907.5 0.00 1.75
GOOG 170224C00910000 C 02/24/17 910.0 0.00 1.70
GOOG 170224C00912500 C 02/24/17 912.5 0.00 1.75
GOOG 170224C00915000 C 02/24/17 915.0 0.00 1.75
GOOG 170224C00917500 C 02/24/17 917.5 0.00 1.75
GOOG 170224C00920000 C 02/24/17 920.0 0.00 1.75
GOOG 170224C00922500 C 02/24/17 922.5 0.00 1.75
GOOG 170224C00925000 C 02/24/17 925.0 0.00 0.95
GOOG 170224C00927500 C 02/24/17 927.5 0.00 1.65
GOOG 170224C00930000 C 02/24/17 930.0 0.00 1.75
GOOG 170224C00932500 C 02/24/17 932.5 0.00 1.75
GOOG 170224C00935000 C 02/24/17 935.0 0.00 1.65
GOOG 170224C00937500 C 02/24/17 937.5 0.00 1.80
GOOG 170224C00940000 C 02/24/17 940.0 0.00 0.95
GOOG 170224C00942500 C 02/24/17 942.5 0.00 1.70
GOOG 170224C00950000 C 02/24/17 950.0 0.00 1.70
GOOG 170224C00960000 C 02/24/17 960.0 0.00 1.70
GOOG 170224C00970000 C 02/24/17 970.0 0.00 1.65
GOOG 170224C00980000 C 02/24/17 980.0 0.00 1.70
GOOG 170224C00990000 C 02/24/17 990.0 0.00 1.00
GOOG 170224C01000000 C 02/24/17 1,000.0 0.00 0.95
GOOG 170224P00600000 P 02/24/17 600.0 0.00 1.70
GOOG 170224P00610000 P 02/24/17 610.0 0.00 1.75
GOOG 170224P00620000 P 02/24/17 620.0 0.00 1.70
GOOG 170224P00630000 P 02/24/17 630.0 0.00 0.90
GOOG 170224P00640000 P 02/24/17 640.0 0.00 1.70
GOOG 170224P00650000 P 02/24/17 650.0 0.00 0.90
GOOG 170224P00660000 P 02/24/17 660.0 0.00 1.00
GOOG 170224P00670000 P 02/24/17 670.0 0.00 1.75
GOOG 170224P00680000 P 02/24/17 680.0 0.00 1.80
GOOG 170224P00687500 P 02/24/17 687.5 0.00 1.00
GOOG 170224P00690000 P 02/24/17 690.0 0.00 1.70
GOOG 170224P00692500 P 02/24/17 692.5 0.00 1.65
GOOG 170224P00695000 P 02/24/17 695.0 0.00 1.75
GOOG 170224P00697500 P 02/24/17 697.5 0.00 1.00
GOOG 170224P00700000 P 02/24/17 700.0 0.00 0.90
GOOG 170224P00702500 P 02/24/17 702.5 0.00 0.95
GOOG 170224P00705000 P 02/24/17 705.0 0.00 0.95
GOOG 170224P00707500 P 02/24/17 707.5 0.00 0.90
GOOG 170224P00710000 P 02/24/17 710.0 0.00 1.00
GOOG 170224P00712500 P 02/24/17 712.5 0.00 1.70
GOOG 170224P00715000 P 02/24/17 715.0 0.00 1.70
GOOG 170224P00717500 P 02/24/17 717.5 0.00 0.85
GOOG 170224P00720000 P 02/24/17 720.0 0.00 1.80
GOOG 170224P00722500 P 02/24/17 722.5 0.00 0.95
GOOG 170224P00725000 P 02/24/17 725.0 0.00 0.95
GOOG 170224P00727500 P 02/24/17 727.5 0.00 0.90
GOOG 170224P00730000 P 02/24/17 730.0 0.00 1.75
GOOG 170224P00732500 P 02/24/17 732.5 0.00 0.80
GOOG 170224P00735000 P 02/24/17 735.0 0.00 1.75
GOOG 170224P00737500 P 02/24/17 737.5 0.00 0.95
GOOG 170224P00740000 P 02/24/17 740.0 0.00 0.40
GOOG 170224P00742500 P 02/24/17 742.5 0.00 1.70
GOOG 170224P00745000 P 02/24/17 745.0 0.00 1.75
GOOG 170224P00747500 P 02/24/17 747.5 0.00 1.70
GOOG 170224P00750000 P 02/24/17 750.0 0.00 1.20
GOOG 170224P00752500 P 02/24/17 752.5 0.00 1.65
GOOG 170224P00755000 P 02/24/17 755.0 0.00 1.15
GOOG 170224P00757500 P 02/24/17 757.5 0.00 1.75
GOOG 170224P00760000 P 02/24/17 760.0 0.00 1.20
GOOG 170224P00762500 P 02/24/17 762.5 0.00 1.75
GOOG 170224P00765000 P 02/24/17 765.0 0.00 0.35
GOOG 170224P00767500 P 02/24/17 767.5 0.00 1.75
GOOG 170224P00770000 P 02/24/17 770.0 0.00 0.05
GOOG 170224P00772500 P 02/24/17 772.5 0.00 1.15
GOOG 170224P00775000 P 02/24/17 775.0 0.00 1.25
GOOG 170224P00777500 P 02/24/17 777.5 0.00 0.50
GOOG 170224P00780000 P 02/24/17 780.0 0.00 0.15
GOOG 170224P00782500 P 02/24/17 782.5 0.00 1.70
GOOG 170224P00785000 P 02/24/17 785.0 0.00 1.65
GOOG 170224P00787500 P 02/24/17 787.5 0.00 1.70
GOOG 170224P00790000 P 02/24/17 790.0 0.00 0.90
GOOG 170224P00792500 P 02/24/17 792.5 0.00 1.00
GOOG 170224P00795000 P 02/24/17 795.0 0.00 0.05
GOOG 170224P00797500 P 02/24/17 797.5 0.00 0.25
GOOG 170224P00800000 P 02/24/17 800.0 0.00 0.05
GOOG 170224P00802500 P 02/24/17 802.5 0.00 0.20
GOOG 170224P00805000 P 02/24/17 805.0 0.00 0.15
GOOG 170224P00807500 P 02/24/17 807.5 0.00 0.10
GOOG 170224P00810000 P 02/24/17 810.0 0.00 0.10
GOOG 170224P00812500 P 02/24/17 812.5 0.00 0.20
GOOG 170224P00815000 P 02/24/17 815.0 0.00 0.25
GOOG 170224P00817500 P 02/24/17 817.5 0.00 0.30
GOOG 170224P00820000 P 02/24/17 820.0 0.15 0.30
GOOG 170224P00822500 P 02/24/17 822.5 0.10 0.35
GOOG 170224P00825000 P 02/24/17 825.0 0.35 0.60
GOOG 170224P00827500 P 02/24/17 827.5 0.35 1.00
GOOG 170224P00830000 P 02/24/17 830.0 1.40 1.90
GOOG 170224P00832500 P 02/24/17 832.5 2.05 3.40
GOOG 170224P00835000 P 02/24/17 835.0 3.50 5.60
GOOG 170224P00837500 P 02/24/17 837.5 5.60 8.20
GOOG 170224P00840000 P 02/24/17 840.0 8.10 10.60
GOOG 170224P00842500 P 02/24/17 842.5 10.10 13.20
GOOG 170224P00845000 P 02/24/17 845.0 12.50 15.70
GOOG 170224P00847500 P 02/24/17 847.5 15.20 18.20
GOOG 170224P00850000 P 02/24/17 850.0 17.60 20.70
GOOG 170224P00852500 P 02/24/17 852.5 19.80 23.20
GOOG 170224P00855000 P 02/24/17 855.0 22.40 25.70
GOOG 170224P00857500 P 02/24/17 857.5 24.80 28.20
GOOG 170224P00860000 P 02/24/17 860.0 27.20 31.50
GOOG 170224P00862500 P 02/24/17 862.5 29.70 34.00
GOOG 170224P00865000 P 02/24/17 865.0 32.30 36.50
GOOG 170224P00867500 P 02/24/17 867.5 34.80 39.00
GOOG 170224P00870000 P 02/24/17 870.0 37.10 41.50
GOOG 170224P00872500 P 02/24/17 872.5 39.50 44.00
GOOG 170224P00875000 P 02/24/17 875.0 42.00 46.50
GOOG 170224P00877500 P 02/24/17 877.5 45.20 49.00
GOOG 170224P00880000 P 02/24/17 880.0 47.40 51.50
GOOG 170224P00882500 P 02/24/17 882.5 49.90 54.00
GOOG 170224P00885000 P 02/24/17 885.0 52.00 56.50
GOOG 170224P00887500 P 02/24/17 887.5 54.50 59.00
GOOG 170224P00890000 P 02/24/17 890.0 57.10 61.50
GOOG 170224P00892500 P 02/24/17 892.5 60.10 64.00
GOOG 170224P00895000 P 02/24/17 895.0 62.00 66.50
GOOG 170224P00897500 P 02/24/17 897.5 64.60 69.00
GOOG 170224P00900000 P 02/24/17 900.0 67.40 71.50
GOOG 170224P00902500 P 02/24/17 902.5 69.80 74.00
GOOG 170224P00905000 P 02/24/17 905.0 72.10 76.50
GOOG 170224P00907500 P 02/24/17 907.5 74.60 79.00
GOOG 170224P00910000 P 02/24/17 910.0 77.40 81.50
GOOG 170224P00912500 P 02/24/17 912.5 79.70 83.90
GOOG 170224P00915000 P 02/24/17 915.0 82.40 86.50
GOOG 170224P00917500 P 02/24/17 917.5 84.80 89.00
GOOG 170224P00920000 P 02/24/17 920.0 87.30 91.50
GOOG 170224P00922500 P 02/24/17 922.5 89.60 94.00
GOOG 170224P00925000 P 02/24/17 925.0 92.30 96.50
GOOG 170224P00927500 P 02/24/17 927.5 95.00 99.00
GOOG 170224P00930000 P 02/24/17 930.0 97.20 101.50
GOOG 170224P00932500 P 02/24/17 932.5 99.70 104.00
GOOG 170224P00935000 P 02/24/17 935.0 102.10 106.40
GOOG 170224P00937500 P 02/24/17 937.5 104.90 109.00
GOOG 170224P00940000 P 02/24/17 940.0 107.00 111.50
GOOG 170224P00942500 P 02/24/17 942.5 109.80 114.00
GOOG 170224P00950000 P 02/24/17 950.0 117.30 121.50
GOOG 170224P00960000 P 02/24/17 960.0 127.40 131.50
GOOG 170224P00970000 P 02/24/17 970.0 137.30 141.50
GOOG 170224P00980000 P 02/24/17 980.0 147.40 151.50
GOOG 170224P00990000 P 02/24/17 990.0 157.50 161.50
GOOG 170224P01000000 P 02/24/17 1,000.0 167.00 171.40
GOOG 170303C00650000 C 03/03/17 650.0 178.80 183.00
GOOG 170303C00660000 C 03/03/17 660.0 168.80 173.30
GOOG 170303C00670000 C 03/03/17 670.0 158.80 162.80
GOOG 170303C00680000 C 03/03/17 680.0 148.80 153.20
GOOG 170303C00690000 C 03/03/17 690.0 138.80 143.00
GOOG 170303C00700000 C 03/03/17 700.0 128.50 132.70
GOOG 170303C00710000 C 03/03/17 710.0 118.50 122.50
GOOG 170303C00720000 C 03/03/17 720.0 108.50 112.60
GOOG 170303C00730000 C 03/03/17 730.0 98.50 102.90
GOOG 170303C00740000 C 03/03/17 740.0 88.80 93.00
GOOG 170303C00750000 C 03/03/17 750.0 78.90 83.20
GOOG 170303C00757500 C 03/03/17 757.5 71.50 75.20
GOOG 170303C00760000 C 03/03/17 760.0 69.00 73.00
GOOG 170303C00762500 C 03/03/17 762.5 66.40 70.40
GOOG 170303C00765000 C 03/03/17 765.0 63.90 68.20
GOOG 170303C00767500 C 03/03/17 767.5 61.50 65.30
GOOG 170303C00770000 C 03/03/17 770.0 59.00 62.50
GOOG 170303C00772500 C 03/03/17 772.5 56.50 60.50
GOOG 170303C00775000 C 03/03/17 775.0 54.00 57.50
GOOG 170303C00777500 C 03/03/17 777.5 51.50 55.50
GOOG 170303C00780000 C 03/03/17 780.0 49.00 53.20
GOOG 170303C00782500 C 03/03/17 782.5 46.50 50.60
GOOG 170303C00785000 C 03/03/17 785.0 44.00 48.20
GOOG 170303C00787500 C 03/03/17 787.5 41.60 45.70
GOOG 170303C00790000 C 03/03/17 790.0 39.10 42.90
GOOG 170303C00792500 C 03/03/17 792.5 36.50 40.80
GOOG 170303C00795000 C 03/03/17 795.0 34.20 38.50
GOOG 170303C00797500 C 03/03/17 797.5 31.70 35.50
GOOG 170303C00800000 C 03/03/17 800.0 30.10 32.80
GOOG 170303C00802500 C 03/03/17 802.5 26.70 31.00
GOOG 170303C00805000 C 03/03/17 805.0 24.90 29.20
GOOG 170303C00807500 C 03/03/17 807.5 23.10 25.50
GOOG 170303C00810000 C 03/03/17 810.0 19.80 23.00
GOOG 170303C00812500 C 03/03/17 812.5 17.60 20.80
GOOG 170303C00815000 C 03/03/17 815.0 15.30 18.60
GOOG 170303C00817500 C 03/03/17 817.5 14.30 16.20
GOOG 170303C00820000 C 03/03/17 820.0 12.40 14.10
GOOG 170303C00822500 C 03/03/17 822.5 10.50 12.10
GOOG 170303C00825000 C 03/03/17 825.0 8.80 10.20
GOOG 170303C00827500 C 03/03/17 827.5 7.20 8.50
GOOG 170303C00830000 C 03/03/17 830.0 5.80 6.90
GOOG 170303C00832500 C 03/03/17 832.5 4.60 5.50
GOOG 170303C00835000 C 03/03/17 835.0 3.50 4.30
GOOG 170303C00837500 C 03/03/17 837.5 2.65 3.30
GOOG 170303C00840000 C 03/03/17 840.0 1.95 2.50
GOOG 170303C00842500 C 03/03/17 842.5 1.35 1.70
GOOG 170303C00845000 C 03/03/17 845.0 0.90 1.40
GOOG 170303C00847500 C 03/03/17 847.5 0.55 1.30
GOOG 170303C00850000 C 03/03/17 850.0 0.35 0.80
GOOG 170303C00852500 C 03/03/17 852.5 0.15 2.05
GOOG 170303C00855000 C 03/03/17 855.0 0.10 2.00
GOOG 170303C00857500 C 03/03/17 857.5 0.00 1.90
GOOG 170303C00860000 C 03/03/17 860.0 0.00 0.35
GOOG 170303C00862500 C 03/03/17 862.5 0.00 1.90
GOOG 170303C00865000 C 03/03/17 865.0 0.00 1.75
GOOG 170303C00867500 C 03/03/17 867.5 0.00 1.85
GOOG 170303C00870000 C 03/03/17 870.0 0.00 1.75
GOOG 170303C00875000 C 03/03/17 875.0 0.00 0.90
GOOG 170303C00880000 C 03/03/17 880.0 0.00 0.80
GOOG 170303C00890000 C 03/03/17 890.0 0.00 0.50
GOOG 170303C00900000 C 03/03/17 900.0 0.00 1.70
GOOG 170303C00910000 C 03/03/17 910.0 0.00 1.80
GOOG 170303C00920000 C 03/03/17 920.0 0.00 1.65
GOOG 170303C00930000 C 03/03/17 930.0 0.00 1.75
GOOG 170303C00940000 C 03/03/17 940.0 0.00 1.70
GOOG 170303P00650000 P 03/03/17 650.0 0.00 1.75
GOOG 170303P00660000 P 03/03/17 660.0 0.00 1.70
GOOG 170303P00670000 P 03/03/17 670.0 0.00 1.70
GOOG 170303P00680000 P 03/03/17 680.0 0.00 1.70
GOOG 170303P00690000 P 03/03/17 690.0 0.00 1.30
GOOG 170303P00700000 P 03/03/17 700.0 0.00 1.75
GOOG 170303P00710000 P 03/03/17 710.0 0.00 1.75
GOOG 170303P00720000 P 03/03/17 720.0 0.00 1.20
GOOG 170303P00730000 P 03/03/17 730.0 0.00 1.75
GOOG 170303P00740000 P 03/03/17 740.0 0.00 0.45
GOOG 170303P00750000 P 03/03/17 750.0 0.00 0.45
GOOG 170303P00757500 P 03/03/17 757.5 0.00 1.85
GOOG 170303P00760000 P 03/03/17 760.0 0.00 1.25
GOOG 170303P00762500 P 03/03/17 762.5 0.00 1.80
GOOG 170303P00765000 P 03/03/17 765.0 0.00 0.80
GOOG 170303P00767500 P 03/03/17 767.5 0.00 0.85
GOOG 170303P00770000 P 03/03/17 770.0 0.00 1.30
GOOG 170303P00772500 P 03/03/17 772.5 0.00 1.80
GOOG 170303P00775000 P 03/03/17 775.0 0.10 0.35
GOOG 170303P00777500 P 03/03/17 777.5 0.00 1.90
GOOG 170303P00780000 P 03/03/17 780.0 0.05 0.35
GOOG 170303P00782500 P 03/03/17 782.5 0.00 1.05
GOOG 170303P00785000 P 03/03/17 785.0 0.05 1.00
GOOG 170303P00787500 P 03/03/17 787.5 0.10 1.00
GOOG 170303P00790000 P 03/03/17 790.0 0.10 0.45
GOOG 170303P00792500 P 03/03/17 792.5 0.20 0.70
GOOG 170303P00795000 P 03/03/17 795.0 0.25 0.55
GOOG 170303P00797500 P 03/03/17 797.5 0.15 0.55
GOOG 170303P00800000 P 03/03/17 800.0 0.20 0.50
GOOG 170303P00802500 P 03/03/17 802.5 0.30 0.60
GOOG 170303P00805000 P 03/03/17 805.0 0.35 0.70
GOOG 170303P00807500 P 03/03/17 807.5 0.50 0.80
GOOG 170303P00810000 P 03/03/17 810.0 0.70 1.05
GOOG 170303P00812500 P 03/03/17 812.5 0.75 1.25
GOOG 170303P00815000 P 03/03/17 815.0 1.05 1.55
GOOG 170303P00817500 P 03/03/17 817.5 1.40 1.90
GOOG 170303P00820000 P 03/03/17 820.0 1.75 2.40
GOOG 170303P00822500 P 03/03/17 822.5 2.25 3.00
GOOG 170303P00825000 P 03/03/17 825.0 2.90 3.70
GOOG 170303P00827500 P 03/03/17 827.5 3.70 4.60
GOOG 170303P00830000 P 03/03/17 830.0 4.70 5.70
GOOG 170303P00832500 P 03/03/17 832.5 5.90 7.00
GOOG 170303P00835000 P 03/03/17 835.0 7.20 8.50
GOOG 170303P00837500 P 03/03/17 837.5 8.60 10.10
GOOG 170303P00840000 P 03/03/17 840.0 10.20 12.00
GOOG 170303P00842500 P 03/03/17 842.5 11.90 15.60
GOOG 170303P00845000 P 03/03/17 845.0 14.20 17.60
GOOG 170303P00847500 P 03/03/17 847.5 16.40 18.50
GOOG 170303P00850000 P 03/03/17 850.0 18.40 22.00
GOOG 170303P00852500 P 03/03/17 852.5 20.70 24.20
GOOG 170303P00855000 P 03/03/17 855.0 23.00 26.50
GOOG 170303P00857500 P 03/03/17 857.5 25.30 29.00
GOOG 170303P00860000 P 03/03/17 860.0 27.70 30.80
GOOG 170303P00862500 P 03/03/17 862.5 29.80 33.90
GOOG 170303P00865000 P 03/03/17 865.0 32.30 36.30
GOOG 170303P00867500 P 03/03/17 867.5 35.00 38.80
GOOG 170303P00870000 P 03/03/17 870.0 37.10 41.30
GOOG 170303P00875000 P 03/03/17 875.0 42.70 46.50
GOOG 170303P00880000 P 03/03/17 880.0 47.30 50.60
GOOG 170303P00890000 P 03/03/17 890.0 57.50 61.50
GOOG 170303P00900000 P 03/03/17 900.0 67.30 71.50
GOOG 170303P00910000 P 03/03/17 910.0 77.30 81.50
GOOG 170303P00920000 P 03/03/17 920.0 87.60 91.50
GOOG 170303P00930000 P 03/03/17 930.0 97.40 101.50
GOOG 170303P00940000 P 03/03/17 940.0 107.80 111.50
GOOG 170310C00600000 C 03/10/17 600.0 228.90 232.80
GOOG 170310C00610000 C 03/10/17 610.0 218.90 222.80
GOOG 170310C00620000 C 03/10/17 620.0 208.90 212.50
GOOG 170310C00630000 C 03/10/17 630.0 198.90 202.50
GOOG 170310C00640000 C 03/10/17 640.0 188.90 193.10
GOOG 170310C00650000 C 03/10/17 650.0 178.60 182.70
GOOG 170310C00660000 C 03/10/17 660.0 168.90 173.20
GOOG 170310C00670000 C 03/10/17 670.0 159.00 163.30
GOOG 170310C00680000 C 03/10/17 680.0 148.50 152.60
GOOG 170310C00690000 C 03/10/17 690.0 138.90 142.70
GOOG 170310C00700000 C 03/10/17 700.0 129.00 132.80
GOOG 170310C00705000 C 03/10/17 705.0 124.00 127.70
GOOG 170310C00710000 C 03/10/17 710.0 119.10 123.10
GOOG 170310C00715000 C 03/10/17 715.0 114.10 117.70
GOOG 170310C00720000 C 03/10/17 720.0 108.90 113.10
GOOG 170310C00725000 C 03/10/17 725.0 104.10 107.80
GOOG 170310C00730000 C 03/10/17 730.0 99.10 103.00
GOOG 170310C00735000 C 03/10/17 735.0 94.10 98.00
GOOG 170310C00740000 C 03/10/17 740.0 89.00 93.30
GOOG 170310C00745000 C 03/10/17 745.0 84.10 88.20
GOOG 170310C00750000 C 03/10/17 750.0 80.00 83.20
GOOG 170310C00755000 C 03/10/17 755.0 74.20 78.10
GOOG 170310C00757500 C 03/10/17 757.5 71.70 76.00
GOOG 170310C00760000 C 03/10/17 760.0 69.20 73.40
GOOG 170310C00762500 C 03/10/17 762.5 66.70 70.80
GOOG 170310C00765000 C 03/10/17 765.0 64.20 68.40
GOOG 170310C00767500 C 03/10/17 767.5 61.70 66.00
GOOG 170310C00770000 C 03/10/17 770.0 59.30 63.30
GOOG 170310C00772500 C 03/10/17 772.5 56.80 61.00
GOOG 170310C00775000 C 03/10/17 775.0 54.30 58.70
GOOG 170310C00777500 C 03/10/17 777.5 51.90 55.80
GOOG 170310C00780000 C 03/10/17 780.0 49.30 53.50
GOOG 170310C00782500 C 03/10/17 782.5 47.00 51.30
GOOG 170310C00785000 C 03/10/17 785.0 44.50 48.80
GOOG 170310C00787500 C 03/10/17 787.5 42.00 45.90
GOOG 170310C00790000 C 03/10/17 790.0 39.60 43.70
GOOG 170310C00792500 C 03/10/17 792.5 37.10 41.40
GOOG 170310C00795000 C 03/10/17 795.0 34.90 38.40
GOOG 170310C00797500 C 03/10/17 797.5 32.20 36.50
GOOG 170310C00800000 C 03/10/17 800.0 30.20 34.30
GOOG 170310C00802500 C 03/10/17 802.5 27.80 31.80
GOOG 170310C00805000 C 03/10/17 805.0 26.70 29.00
GOOG 170310C00807500 C 03/10/17 807.5 23.30 26.80
GOOG 170310C00810000 C 03/10/17 810.0 21.00 24.60
GOOG 170310C00812500 C 03/10/17 812.5 19.10 22.60
GOOG 170310C00815000 C 03/10/17 815.0 17.10 20.80
GOOG 170310C00817500 C 03/10/17 817.5 16.10 20.00
GOOG 170310C00820000 C 03/10/17 820.0 14.60 16.20
GOOG 170310C00822500 C 03/10/17 822.5 12.90 14.40
GOOG 170310C00825000 C 03/10/17 825.0 11.20 12.60
GOOG 170310C00827500 C 03/10/17 827.5 9.70 11.00
GOOG 170310C00830000 C 03/10/17 830.0 8.30 9.50
GOOG 170310C00832500 C 03/10/17 832.5 7.00 8.10
GOOG 170310C00835000 C 03/10/17 835.0 5.90 6.90
GOOG 170310C00837500 C 03/10/17 837.5 4.80 5.80
GOOG 170310C00840000 C 03/10/17 840.0 3.90 4.50
GOOG 170310C00842500 C 03/10/17 842.5 3.10 4.00
GOOG 170310C00845000 C 03/10/17 845.0 2.50 3.30
GOOG 170310C00847500 C 03/10/17 847.5 1.95 2.65
GOOG 170310C00850000 C 03/10/17 850.0 1.50 2.15
GOOG 170310C00852500 C 03/10/17 852.5 1.15 1.75
GOOG 170310C00855000 C 03/10/17 855.0 0.85 1.45
GOOG 170310C00857500 C 03/10/17 857.5 0.45 1.65
GOOG 170310C00860000 C 03/10/17 860.0 0.40 1.05
GOOG 170310C00862500 C 03/10/17 862.5 0.00 2.20
GOOG 170310C00865000 C 03/10/17 865.0 0.05 1.60
GOOG 170310C00867500 C 03/10/17 867.5 0.05 2.10
GOOG 170310C00870000 C 03/10/17 870.0 0.00 2.00
GOOG 170310C00875000 C 03/10/17 875.0 0.00 0.95
GOOG 170310C00880000 C 03/10/17 880.0 0.00 0.65
GOOG 170310C00890000 C 03/10/17 890.0 0.00 1.85
GOOG 170310C00900000 C 03/10/17 900.0 0.00 1.85
GOOG 170310C00910000 C 03/10/17 910.0 0.00 1.85
GOOG 170310C00920000 C 03/10/17 920.0 0.00 1.75
GOOG 170310C00930000 C 03/10/17 930.0 0.00 1.75
GOOG 170310C00940000 C 03/10/17 940.0 0.00 1.75
GOOG 170310P00600000 P 03/10/17 600.0 0.00 1.75
GOOG 170310P00610000 P 03/10/17 610.0 0.00 1.75
GOOG 170310P00620000 P 03/10/17 620.0 0.00 1.75
GOOG 170310P00630000 P 03/10/17 630.0 0.00 1.75
GOOG 170310P00640000 P 03/10/17 640.0 0.00 1.75
GOOG 170310P00650000 P 03/10/17 650.0 0.00 1.75
GOOG 170310P00660000 P 03/10/17 660.0 0.00 1.70
GOOG 170310P00670000 P 03/10/17 670.0 0.00 1.75
GOOG 170310P00680000 P 03/10/17 680.0 0.00 1.75
GOOG 170310P00690000 P 03/10/17 690.0 0.00 0.90
GOOG 170310P00700000 P 03/10/17 700.0 0.00 0.65
GOOG 170310P00705000 P 03/10/17 705.0 0.00 1.80
GOOG 170310P00710000 P 03/10/17 710.0 0.00 1.70
GOOG 170310P00715000 P 03/10/17 715.0 0.00 1.80
GOOG 170310P00720000 P 03/10/17 720.0 0.00 1.15
GOOG 170310P00725000 P 03/10/17 725.0 0.00 0.75
GOOG 170310P00730000 P 03/10/17 730.0 0.00 1.80
GOOG 170310P00735000 P 03/10/17 735.0 0.00 1.85
GOOG 170310P00740000 P 03/10/17 740.0 0.00 0.40
GOOG 170310P00745000 P 03/10/17 745.0 0.10 1.75
GOOG 170310P00750000 P 03/10/17 750.0 0.00 1.25
GOOG 170310P00755000 P 03/10/17 755.0 0.00 1.95
GOOG 170310P00757500 P 03/10/17 757.5 0.00 1.95
GOOG 170310P00760000 P 03/10/17 760.0 0.05 1.30
GOOG 170310P00762500 P 03/10/17 762.5 0.05 1.95
GOOG 170310P00765000 P 03/10/17 765.0 0.10 0.80
GOOG 170310P00767500 P 03/10/17 767.5 0.05 1.95
GOOG 170310P00770000 P 03/10/17 770.0 0.05 1.40
GOOG 170310P00772500 P 03/10/17 772.5 0.05 2.05
GOOG 170310P00775000 P 03/10/17 775.0 0.20 2.05
GOOG 170310P00777500 P 03/10/17 777.5 0.00 2.15
GOOG 170310P00780000 P 03/10/17 780.0 0.35 0.95
GOOG 170310P00782500 P 03/10/17 782.5 0.30 1.90
GOOG 170310P00785000 P 03/10/17 785.0 0.20 1.60
GOOG 170310P00787500 P 03/10/17 787.5 0.55 1.35
GOOG 170310P00790000 P 03/10/17 790.0 0.60 0.90
GOOG 170310P00792500 P 03/10/17 792.5 0.75 1.05
GOOG 170310P00795000 P 03/10/17 795.0 0.70 1.10
GOOG 170310P00797500 P 03/10/17 797.5 0.75 1.25
GOOG 170310P00800000 P 03/10/17 800.0 1.00 1.40
GOOG 170310P00802500 P 03/10/17 802.5 1.00 1.60
GOOG 170310P00805000 P 03/10/17 805.0 1.30 1.80
GOOG 170310P00807500 P 03/10/17 807.5 1.45 2.05
GOOG 170310P00810000 P 03/10/17 810.0 1.90 2.40
GOOG 170310P00812500 P 03/10/17 812.5 2.15 2.90
GOOG 170310P00815000 P 03/10/17 815.0 2.65 3.40
GOOG 170310P00817500 P 03/10/17 817.5 3.00 3.80
GOOG 170310P00820000 P 03/10/17 820.0 3.60 4.50
GOOG 170310P00822500 P 03/10/17 822.5 4.30 5.20
GOOG 170310P00825000 P 03/10/17 825.0 5.00 6.00
GOOG 170310P00827500 P 03/10/17 827.5 5.90 7.00
GOOG 170310P00830000 P 03/10/17 830.0 7.00 8.10
GOOG 170310P00832500 P 03/10/17 832.5 8.10 9.30
GOOG 170310P00835000 P 03/10/17 835.0 9.30 10.70
GOOG 170310P00837500 P 03/10/17 837.5 10.20 14.10
GOOG 170310P00840000 P 03/10/17 840.0 11.80 16.00
GOOG 170310P00842500 P 03/10/17 842.5 13.60 17.50
GOOG 170310P00845000 P 03/10/17 845.0 15.90 19.10
GOOG 170310P00847500 P 03/10/17 847.5 17.40 21.00
GOOG 170310P00850000 P 03/10/17 850.0 19.50 23.00
GOOG 170310P00852500 P 03/10/17 852.5 21.80 25.30
GOOG 170310P00855000 P 03/10/17 855.0 23.90 27.50
GOOG 170310P00857500 P 03/10/17 857.5 26.30 29.70
GOOG 170310P00860000 P 03/10/17 860.0 28.60 32.00
GOOG 170310P00862500 P 03/10/17 862.5 30.90 34.20
GOOG 170310P00865000 P 03/10/17 865.0 32.50 36.90
GOOG 170310P00867500 P 03/10/17 867.5 35.50 39.20
GOOG 170310P00870000 P 03/10/17 870.0 37.60 41.40
GOOG 170310P00875000 P 03/10/17 875.0 42.70 46.40
GOOG 170310P00880000 P 03/10/17 880.0 47.50 51.30
GOOG 170310P00890000 P 03/10/17 890.0 57.40 61.50
GOOG 170310P00900000 P 03/10/17 900.0 67.80 71.50
GOOG 170310P00910000 P 03/10/17 910.0 77.60 81.50
GOOG 170310P00920000 P 03/10/17 920.0 86.90 91.50
GOOG 170310P00930000 P 03/10/17 930.0 97.30 101.50
GOOG 170310P00940000 P 03/10/17 940.0 107.40 111.50
GOOG 170317C00380000 C 03/17/17 380.0 448.80 453.30
GOOG 170317C00390000 C 03/17/17 390.0 438.50 442.80
GOOG 170317C00400000 C 03/17/17 400.0 428.80 433.30
GOOG 170317C00410000 C 03/17/17 410.0 418.60 423.20
GOOG 170317C00420000 C 03/17/17 420.0 408.80 413.40
GOOG 170317C00430000 C 03/17/17 430.0 398.80 403.30
GOOG 170317C00440000 C 03/17/17 440.0 388.80 393.30
GOOG 170317C00450000 C 03/17/17 450.0 378.80 383.30
GOOG 170317C00460000 C 03/17/17 460.0 368.80 373.30
GOOG 170317C00470000 C 03/17/17 470.0 358.80 363.10
GOOG 170317C00480000 C 03/17/17 480.0 349.00 353.50
GOOG 170317C00490000 C 03/17/17 490.0 338.50 342.90
GOOG 170317C00500000 C 03/17/17 500.0 328.50 333.00
GOOG 170317C00505000 C 03/17/17 505.0 324.00 328.60
GOOG 170317C00510000 C 03/17/17 510.0 319.00 323.60
GOOG 170317C00515000 C 03/17/17 515.0 313.50 318.00
GOOG 170317C00520000 C 03/17/17 520.0 308.60 312.70
GOOG 170317C00525000 C 03/17/17 525.0 303.50 307.90
GOOG 170317C00530000 C 03/17/17 530.0 299.00 303.50
GOOG 170317C00535000 C 03/17/17 535.0 293.90 298.00
GOOG 170317C00540000 C 03/17/17 540.0 288.90 293.00
GOOG 170317C00545000 C 03/17/17 545.0 284.00 288.50
GOOG 170317C00550000 C 03/17/17 550.0 279.00 283.50
GOOG 170317C00555000 C 03/17/17 555.0 274.00 278.50
GOOG 170317C00560000 C 03/17/17 560.0 269.00 273.50
GOOG 170317C00565000 C 03/17/17 565.0 264.00 268.40
GOOG 170317C00570000 C 03/17/17 570.0 259.00 263.30
GOOG 170317C00575000 C 03/17/17 575.0 254.00 258.50
GOOG 170317C00580000 C 03/17/17 580.0 249.00 252.90
GOOG 170317C00585000 C 03/17/17 585.0 243.90 247.70
GOOG 170317C00590000 C 03/17/17 590.0 238.90 242.90
GOOG 170317C00595000 C 03/17/17 595.0 233.50 237.80
GOOG 170317C00600000 C 03/17/17 600.0 229.10 233.20
GOOG 170317C00605000 C 03/17/17 605.0 224.00 228.30
GOOG 170317C00610000 C 03/17/17 610.0 218.90 223.00
GOOG 170317C00615000 C 03/17/17 615.0 214.10 218.50
GOOG 170317C00620000 C 03/17/17 620.0 209.00 213.10
GOOG 170317C00625000 C 03/17/17 625.0 204.10 207.80
GOOG 170317C00630000 C 03/17/17 630.0 199.10 203.40
GOOG 170317C00635000 C 03/17/17 635.0 194.00 198.20
GOOG 170317C00637500 C 03/17/17 637.5 191.60 195.40
GOOG 170317C00640000 C 03/17/17 640.0 189.00 192.70
GOOG 170317C00642500 C 03/17/17 642.5 186.50 190.20
GOOG 170317C00645000 C 03/17/17 645.0 184.00 188.40
GOOG 170317C00647500 C 03/17/17 647.5 181.60 185.60
GOOG 170317C00650000 C 03/17/17 650.0 179.00 182.80
GOOG 170317C00652500 C 03/17/17 652.5 176.60 180.70
GOOG 170317C00655000 C 03/17/17 655.0 174.10 177.80
GOOG 170317C00657500 C 03/17/17 657.5 171.60 175.90
GOOG 170317C00660000 C 03/17/17 660.0 169.10 173.30
GOOG 170317C00662500 C 03/17/17 662.5 166.50 171.00
GOOG 170317C00665000 C 03/17/17 665.0 164.00 168.10
GOOG 170317C00667500 C 03/17/17 667.5 161.50 166.00
GOOG 170317C00670000 C 03/17/17 670.0 159.00 162.90
GOOG 170317C00672500 C 03/17/17 672.5 156.50 160.50
GOOG 170317C00675000 C 03/17/17 675.0 154.00 157.90
GOOG 170317C00677500 C 03/17/17 677.5 151.50 155.80
GOOG 170317C00680000 C 03/17/17 680.0 149.00 153.20
GOOG 170317C00682500 C 03/17/17 682.5 146.50 150.90
GOOG 170317C00685000 C 03/17/17 685.0 144.00 148.00
GOOG 170317C00687500 C 03/17/17 687.5 141.50 145.80
GOOG 170317C00690000 C 03/17/17 690.0 139.00 142.90
GOOG 170317C00692500 C 03/17/17 692.5 136.50 140.70
GOOG 170317C00695000 C 03/17/17 695.0 134.10 138.10
GOOG 170317C00697500 C 03/17/17 697.5 131.50 135.30
GOOG 170317C00700000 C 03/17/17 700.0 129.00 133.30
GOOG 170317C00702500 C 03/17/17 702.5 126.70 131.10
GOOG 170317C00705000 C 03/17/17 705.0 124.10 128.40
GOOG 170317C00707500 C 03/17/17 707.5 121.60 126.00
GOOG 170317C00710000 C 03/17/17 710.0 119.00 122.90
GOOG 170317C00712500 C 03/17/17 712.5 116.60 120.90
GOOG 170317C00715000 C 03/17/17 715.0 114.10 118.40
GOOG 170317C00717500 C 03/17/17 717.5 111.80 116.20
GOOG 170317C00720000 C 03/17/17 720.0 109.20 113.30
GOOG 170317C00722500 C 03/17/17 722.5 106.80 110.80
GOOG 170317C00725000 C 03/17/17 725.0 104.30 108.20
GOOG 170317C00727500 C 03/17/17 727.5 101.80 105.30
GOOG 170317C00730000 C 03/17/17 730.0 100.20 103.30
GOOG 170317C00732500 C 03/17/17 732.5 96.80 100.50
GOOG 170317C00735000 C 03/17/17 735.0 94.30 98.30
GOOG 170317C00737500 C 03/17/17 737.5 91.70 95.80
GOOG 170317C00740000 C 03/17/17 740.0 89.40 93.20
GOOG 170317C00742500 C 03/17/17 742.5 86.80 90.90
GOOG 170317C00745000 C 03/17/17 745.0 84.40 88.70
GOOG 170317C00747500 C 03/17/17 747.5 81.90 86.10
GOOG 170317C00750000 C 03/17/17 750.0 80.40 82.90
GOOG 170317C00752500 C 03/17/17 752.5 77.00 81.40
GOOG 170317C00755000 C 03/17/17 755.0 74.50 78.80
GOOG 170317C00757500 C 03/17/17 757.5 72.00 76.10
GOOG 170317C00760000 C 03/17/17 760.0 69.50 73.70
GOOG 170317C00762500 C 03/17/17 762.5 67.00 71.10
GOOG 170317C00765000 C 03/17/17 765.0 65.60 68.10
GOOG 170317C00767500 C 03/17/17 767.5 62.10 66.50
GOOG 170317C00770000 C 03/17/17 770.0 59.70 63.90
GOOG 170317C00772500 C 03/17/17 772.5 57.20 61.00
GOOG 170317C00775000 C 03/17/17 775.0 54.90 58.60
GOOG 170317C00777500 C 03/17/17 777.5 52.50 56.80
GOOG 170317C00780000 C 03/17/17 780.0 51.00 53.40
GOOG 170317C00782500 C 03/17/17 782.5 47.70 52.00
GOOG 170317C00785000 C 03/17/17 785.0 45.50 49.50
GOOG 170317C00787500 C 03/17/17 787.5 42.70 47.00
GOOG 170317C00790000 C 03/17/17 790.0 41.60 44.20
GOOG 170317C00792500 C 03/17/17 792.5 38.30 42.20
GOOG 170317C00795000 C 03/17/17 795.0 37.10 39.30
GOOG 170317C00797500 C 03/17/17 797.5 33.70 36.90
GOOG 170317C00800000 C 03/17/17 800.0 32.60 34.70
GOOG 170317C00802500 C 03/17/17 802.5 29.30 32.40
GOOG 170317C00805000 C 03/17/17 805.0 28.30 30.30
GOOG 170317C00807500 C 03/17/17 807.5 25.00 28.90
GOOG 170317C00810000 C 03/17/17 810.0 24.30 26.00
GOOG 170317C00812500 C 03/17/17 812.5 20.80 25.10
GOOG 170317C00815000 C 03/17/17 815.0 20.40 22.20
GOOG 170317C00817500 C 03/17/17 817.5 18.60 20.30
GOOG 170317C00820000 C 03/17/17 820.0 16.80 18.30
GOOG 170317C00822500 C 03/17/17 822.5 15.20 16.60
GOOG 170317C00825000 C 03/17/17 825.0 13.60 14.90
GOOG 170317C00827500 C 03/17/17 827.5 12.10 13.40
GOOG 170317C00830000 C 03/17/17 830.0 10.70 11.90
GOOG 170317C00832500 C 03/17/17 832.5 9.30 10.50
GOOG 170317C00835000 C 03/17/17 835.0 8.10 9.20
GOOG 170317C00837500 C 03/17/17 837.5 7.00 8.00
GOOG 170317C00840000 C 03/17/17 840.0 6.00 7.00
GOOG 170317C00842500 C 03/17/17 842.5 5.10 6.10
GOOG 170317C00845000 C 03/17/17 845.0 4.30 5.20
GOOG 170317C00847500 C 03/17/17 847.5 3.60 4.50
GOOG 170317C00850000 C 03/17/17 850.0 3.00 3.80
GOOG 170317C00852500 C 03/17/17 852.5 2.45 3.20
GOOG 170317C00855000 C 03/17/17 855.0 2.00 2.65
GOOG 170317C00857500 C 03/17/17 857.5 1.65 2.25
GOOG 170317C00860000 C 03/17/17 860.0 1.30 1.90
GOOG 170317C00862500 C 03/17/17 862.5 1.05 1.55
GOOG 170317C00865000 C 03/17/17 865.0 0.75 1.25
GOOG 170317C00867500 C 03/17/17 867.5 0.60 1.05
GOOG 170317C00870000 C 03/17/17 870.0 0.45 0.90
GOOG 170317C00872500 C 03/17/17 872.5 0.35 0.75
GOOG 170317C00875000 C 03/17/17 875.0 0.25 0.65
GOOG 170317C00877500 C 03/17/17 877.5 0.05 0.55
GOOG 170317C00880000 C 03/17/17 880.0 0.10 0.50
GOOG 170317C00882500 C 03/17/17 882.5 0.05 0.55
GOOG 170317C00885000 C 03/17/17 885.0 0.05 0.50
GOOG 170317C00887500 C 03/17/17 887.5 0.00 0.50
GOOG 170317C00890000 C 03/17/17 890.0 0.00 0.55
GOOG 170317C00892500 C 03/17/17 892.5 0.00 0.50
GOOG 170317C00895000 C 03/17/17 895.0 0.00 0.55
GOOG 170317C00897500 C 03/17/17 897.5 0.00 0.55
GOOG 170317C00900000 C 03/17/17 900.0 0.00 0.20
GOOG 170317C00902500 C 03/17/17 902.5 0.00 0.55
GOOG 170317C00905000 C 03/17/17 905.0 0.00 0.20
GOOG 170317C00907500 C 03/17/17 907.5 0.00 0.60
GOOG 170317C00910000 C 03/17/17 910.0 0.00 0.20
GOOG 170317C00912500 C 03/17/17 912.5 0.00 0.60
GOOG 170317C00915000 C 03/17/17 915.0 0.00 0.60
GOOG 170317C00917500 C 03/17/17 917.5 0.00 0.55
GOOG 170317C00920000 C 03/17/17 920.0 0.00 0.50
GOOG 170317C00922500 C 03/17/17 922.5 0.00 0.45
GOOG 170317C00925000 C 03/17/17 925.0 0.00 1.80
GOOG 170317C00927500 C 03/17/17 927.5 0.00 0.50
GOOG 170317C00930000 C 03/17/17 930.0 0.00 0.50
GOOG 170317C00932500 C 03/17/17 932.5 0.00 0.45
GOOG 170317C00935000 C 03/17/17 935.0 0.00 0.05
GOOG 170317C00937500 C 03/17/17 937.5 0.00 0.50
GOOG 170317C00940000 C 03/17/17 940.0 0.05 0.45
GOOG 170317C00942500 C 03/17/17 942.5 0.00 0.45
GOOG 170317C00945000 C 03/17/17 945.0 0.00 0.45
GOOG 170317C00950000 C 03/17/17 950.0 0.00 0.45
GOOG 170317C00955000 C 03/17/17 955.0 0.00 1.75
GOOG 170317C00960000 C 03/17/17 960.0 0.00 1.80
GOOG 170317C00965000 C 03/17/17 965.0 0.00 0.40
GOOG 170317C00970000 C 03/17/17 970.0 0.00 0.45
GOOG 170317C00975000 C 03/17/17 975.0 0.00 0.45
GOOG 170317C00980000 C 03/17/17 980.0 0.00 1.65
GOOG 170317C00985000 C 03/17/17 985.0 0.00 0.45
GOOG 170317C00990000 C 03/17/17 990.0 0.00 0.50
GOOG 170317C00995000 C 03/17/17 995.0 0.00 0.50
GOOG 170317C01000000 C 03/17/17 1,000.0 0.00 0.05
GOOG 170317C01005000 C 03/17/17 1,005.0 0.00 0.50
GOOG 170317C01010000 C 03/17/17 1,010.0 0.00 1.80
GOOG 170317C01015000 C 03/17/17 1,015.0 0.00 0.45
GOOG 170317C01020000 C 03/17/17 1,020.0 0.00 1.75
GOOG 170317C01025000 C 03/17/17 1,025.0 0.00 0.40
GOOG 170317C01030000 C 03/17/17 1,030.0 0.00 1.75
GOOG 170317C01035000 C 03/17/17 1,035.0 0.00 0.50
GOOG 170317C01040000 C 03/17/17 1,040.0 0.00 1.75
GOOG 170317C01045000 C 03/17/17 1,045.0 0.00 0.35
GOOG 170317C01050000 C 03/17/17 1,050.0 0.00 0.05
GOOG 170317C01060000 C 03/17/17 1,060.0 0.00 1.65
GOOG 170317C01070000 C 03/17/17 1,070.0 0.00 1.75
GOOG 170317C01080000 C 03/17/17 1,080.0 0.00 1.75
GOOG 170317C01090000 C 03/17/17 1,090.0 0.00 0.05
GOOG 170317C01100000 C 03/17/17 1,100.0 0.00 0.05
GOOG 170317C01110000 C 03/17/17 1,110.0 0.00 1.75
GOOG 170317C01120000 C 03/17/17 1,120.0 0.00 1.75
GOOG 170317C01130000 C 03/17/17 1,130.0 0.00 1.75
GOOG 170317C01140000 C 03/17/17 1,140.0 0.00 1.75
GOOG 170317C01150000 C 03/17/17 1,150.0 0.00 1.75
GOOG 170317C01160000 C 03/17/17 1,160.0 0.00 0.05
GOOG 170317P00380000 P 03/17/17 380.0 0.00 1.70
GOOG 170317P00390000 P 03/17/17 390.0 0.00 0.35
GOOG 170317P00400000 P 03/17/17 400.0 0.00 0.35
GOOG 170317P00410000 P 03/17/17 410.0 0.00 1.70
GOOG 170317P00420000 P 03/17/17 420.0 0.00 0.40
GOOG 170317P00430000 P 03/17/17 430.0 0.00 0.35
GOOG 170317P00440000 P 03/17/17 440.0 0.00 1.75
GOOG 170317P00450000 P 03/17/17 450.0 0.00 1.65
GOOG 170317P00460000 P 03/17/17 460.0 0.00 0.35
GOOG 170317P00470000 P 03/17/17 470.0 0.00 1.75
GOOG 170317P00480000 P 03/17/17 480.0 0.00 1.70
GOOG 170317P00490000 P 03/17/17 490.0 0.00 0.40
GOOG 170317P00500000 P 03/17/17 500.0 0.00 0.40
GOOG 170317P00505000 P 03/17/17 505.0 0.00 0.45
GOOG 170317P00510000 P 03/17/17 510.0 0.00 0.35
GOOG 170317P00515000 P 03/17/17 515.0 0.00 0.45
GOOG 170317P00520000 P 03/17/17 520.0 0.00 1.80
GOOG 170317P00525000 P 03/17/17 525.0 0.00 0.45
GOOG 170317P00530000 P 03/17/17 530.0 0.00 0.05
GOOG 170317P00535000 P 03/17/17 535.0 0.00 0.50
GOOG 170317P00540000 P 03/17/17 540.0 0.00 0.50
GOOG 170317P00545000 P 03/17/17 545.0 0.00 0.50
GOOG 170317P00550000 P 03/17/17 550.0 0.00 0.45
GOOG 170317P00555000 P 03/17/17 555.0 0.00 0.40
GOOG 170317P00560000 P 03/17/17 560.0 0.00 0.50
GOOG 170317P00565000 P 03/17/17 565.0 0.00 0.35
GOOG 170317P00570000 P 03/17/17 570.0 0.00 0.40
GOOG 170317P00575000 P 03/17/17 575.0 0.00 0.85
GOOG 170317P00580000 P 03/17/17 580.0 0.00 0.40
GOOG 170317P00585000 P 03/17/17 585.0 0.00 1.15
GOOG 170317P00590000 P 03/17/17 590.0 0.00 0.30
GOOG 170317P00595000 P 03/17/17 595.0 0.00 1.75
GOOG 170317P00600000 P 03/17/17 600.0 0.00 0.15
GOOG 170317P00605000 P 03/17/17 605.0 0.00 0.45
GOOG 170317P00610000 P 03/17/17 610.0 0.00 0.35
GOOG 170317P00615000 P 03/17/17 615.0 0.00 0.20
GOOG 170317P00620000 P 03/17/17 620.0 0.00 0.45
GOOG 170317P00625000 P 03/17/17 625.0 0.00 1.80
GOOG 170317P00630000 P 03/17/17 630.0 0.00 0.40
GOOG 170317P00635000 P 03/17/17 635.0 0.00 0.35
GOOG 170317P00637500 P 03/17/17 637.5 0.00 0.40
GOOG 170317P00640000 P 03/17/17 640.0 0.00 0.35
GOOG 170317P00642500 P 03/17/17 642.5 0.00 0.40
GOOG 170317P00645000 P 03/17/17 645.0 0.00 0.10
GOOG 170317P00647500 P 03/17/17 647.5 0.00 0.45
GOOG 170317P00650000 P 03/17/17 650.0 0.05 0.15
GOOG 170317P00652500 P 03/17/17 652.5 0.00 0.40
GOOG 170317P00655000 P 03/17/17 655.0 0.00 0.35
GOOG 170317P00657500 P 03/17/17 657.5 0.00 0.35
GOOG 170317P00660000 P 03/17/17 660.0 0.00 0.35
GOOG 170317P00662500 P 03/17/17 662.5 0.00 0.40
GOOG 170317P00665000 P 03/17/17 665.0 0.00 0.85
GOOG 170317P00667500 P 03/17/17 667.5 0.00 0.40
GOOG 170317P00670000 P 03/17/17 670.0 0.00 0.35
GOOG 170317P00672500 P 03/17/17 672.5 0.00 0.45
GOOG 170317P00675000 P 03/17/17 675.0 0.00 0.40
GOOG 170317P00677500 P 03/17/17 677.5 0.00 0.40
GOOG 170317P00680000 P 03/17/17 680.0 0.00 0.40
GOOG 170317P00682500 P 03/17/17 682.5 0.00 0.35
GOOG 170317P00685000 P 03/17/17 685.0 0.00 0.40
GOOG 170317P00687500 P 03/17/17 687.5 0.00 0.40
GOOG 170317P00690000 P 03/17/17 690.0 0.00 0.40
GOOG 170317P00692500 P 03/17/17 692.5 0.00 0.40
GOOG 170317P00695000 P 03/17/17 695.0 0.00 0.35
GOOG 170317P00697500 P 03/17/17 697.5 0.00 0.45
GOOG 170317P00700000 P 03/17/17 700.0 0.05 0.45
GOOG 170317P00702500 P 03/17/17 702.5 0.00 0.50
GOOG 170317P00705000 P 03/17/17 705.0 0.15 0.20
GOOG 170317P00707500 P 03/17/17 707.5 0.00 0.45
GOOG 170317P00710000 P 03/17/17 710.0 0.00 0.45
GOOG 170317P00712500 P 03/17/17 712.5 0.00 0.40
GOOG 170317P00715000 P 03/17/17 715.0 0.00 0.40
GOOG 170317P00717500 P 03/17/17 717.5 0.00 0.45
GOOG 170317P00720000 P 03/17/17 720.0 0.00 0.45
GOOG 170317P00722500 P 03/17/17 722.5 0.00 0.50
GOOG 170317P00725000 P 03/17/17 725.0 0.00 0.50
GOOG 170317P00727500 P 03/17/17 727.5 0.00 0.45
GOOG 170317P00730000 P 03/17/17 730.0 0.10 0.50
GOOG 170317P00732500 P 03/17/17 732.5 0.00 0.55
GOOG 170317P00735000 P 03/17/17 735.0 0.00 0.55
GOOG 170317P00737500 P 03/17/17 737.5 0.00 0.55
GOOG 170317P00740000 P 03/17/17 740.0 0.15 0.40
GOOG 170317P00742500 P 03/17/17 742.5 0.10 0.55
GOOG 170317P00745000 P 03/17/17 745.0 0.15 0.50
GOOG 170317P00747500 P 03/17/17 747.5 0.15 0.60
GOOG 170317P00750000 P 03/17/17 750.0 0.25 0.60
GOOG 170317P00752500 P 03/17/17 752.5 0.25 0.55
GOOG 170317P00755000 P 03/17/17 755.0 0.30 0.65
GOOG 170317P00757500 P 03/17/17 757.5 0.25 0.65
GOOG 170317P00760000 P 03/17/17 760.0 0.35 0.65
GOOG 170317P00762500 P 03/17/17 762.5 0.40 0.70
GOOG 170317P00765000 P 03/17/17 765.0 0.45 0.65
GOOG 170317P00767500 P 03/17/17 767.5 0.50 0.85
GOOG 170317P00770000 P 03/17/17 770.0 0.60 0.70
GOOG 170317P00772500 P 03/17/17 772.5 0.65 0.90
GOOG 170317P00775000 P 03/17/17 775.0 0.70 0.95
GOOG 170317P00777500 P 03/17/17 777.5 0.70 1.05
GOOG 170317P00780000 P 03/17/17 780.0 0.85 1.20
GOOG 170317P00782500 P 03/17/17 782.5 0.90 1.25
GOOG 170317P00785000 P 03/17/17 785.0 1.05 1.40
GOOG 170317P00787500 P 03/17/17 787.5 1.10 1.45
GOOG 170317P00790000 P 03/17/17 790.0 1.30 1.65
GOOG 170317P00792500 P 03/17/17 792.5 1.45 1.85
GOOG 170317P00795000 P 03/17/17 795.0 1.65 2.00
GOOG 170317P00797500 P 03/17/17 797.5 1.85 2.25
GOOG 170317P00800000 P 03/17/17 800.0 2.00 2.55
GOOG 170317P00802500 P 03/17/17 802.5 2.30 2.90
GOOG 170317P00805000 P 03/17/17 805.0 2.55 3.30
GOOG 170317P00807500 P 03/17/17 807.5 2.90 3.70
GOOG 170317P00810000 P 03/17/17 810.0 3.70 4.10
GOOG 170317P00812500 P 03/17/17 812.5 3.80 4.60
GOOG 170317P00815000 P 03/17/17 815.0 4.50 5.20
GOOG 170317P00817500 P 03/17/17 817.5 4.90 5.80
GOOG 170317P00820000 P 03/17/17 820.0 5.60 6.50
GOOG 170317P00822500 P 03/17/17 822.5 6.40 7.40
GOOG 170317P00825000 P 03/17/17 825.0 7.40 8.30
GOOG 170317P00827500 P 03/17/17 827.5 8.20 9.20
GOOG 170317P00830000 P 03/17/17 830.0 9.10 10.30
GOOG 170317P00832500 P 03/17/17 832.5 10.50 11.50
GOOG 170317P00835000 P 03/17/17 835.0 11.70 12.80
GOOG 170317P00837500 P 03/17/17 837.5 12.70 14.20
GOOG 170317P00840000 P 03/17/17 840.0 14.20 15.70
GOOG 170317P00842500 P 03/17/17 842.5 15.80 17.40
GOOG 170317P00845000 P 03/17/17 845.0 17.50 19.10
GOOG 170317P00847500 P 03/17/17 847.5 19.40 21.50
GOOG 170317P00850000 P 03/17/17 850.0 21.40 22.90
GOOG 170317P00852500 P 03/17/17 852.5 22.70 25.20
GOOG 170317P00855000 P 03/17/17 855.0 24.90 28.40
GOOG 170317P00857500 P 03/17/17 857.5 26.80 30.50
GOOG 170317P00860000 P 03/17/17 860.0 29.50 32.60
GOOG 170317P00862500 P 03/17/17 862.5 31.00 34.90
GOOG 170317P00865000 P 03/17/17 865.0 33.50 37.30
GOOG 170317P00867500 P 03/17/17 867.5 35.60 39.50
GOOG 170317P00870000 P 03/17/17 870.0 38.30 42.00
GOOG 170317P00872500 P 03/17/17 872.5 40.70 44.10
GOOG 170317P00875000 P 03/17/17 875.0 43.00 46.50
GOOG 170317P00877500 P 03/17/17 877.5 44.80 49.00
GOOG 170317P00880000 P 03/17/17 880.0 47.30 51.40
GOOG 170317P00882500 P 03/17/17 882.5 49.90 54.00
GOOG 170317P00885000 P 03/17/17 885.0 52.30 56.30
GOOG 170317P00887500 P 03/17/17 887.5 55.20 58.80
GOOG 170317P00890000 P 03/17/17 890.0 56.80 61.30
GOOG 170317P00892500 P 03/17/17 892.5 59.90 63.90
GOOG 170317P00895000 P 03/17/17 895.0 62.60 66.40
GOOG 170317P00897500 P 03/17/17 897.5 64.50 69.00
GOOG 170317P00900000 P 03/17/17 900.0 67.30 70.70
GOOG 170317P00902500 P 03/17/17 902.5 69.90 74.00
GOOG 170317P00905000 P 03/17/17 905.0 72.60 76.50
GOOG 170317P00907500 P 03/17/17 907.5 74.50 79.00
GOOG 170317P00910000 P 03/17/17 910.0 77.20 81.50
GOOG 170317P00912500 P 03/17/17 912.5 79.80 84.00
GOOG 170317P00915000 P 03/17/17 915.0 82.50 86.50
GOOG 170317P00917500 P 03/17/17 917.5 84.90 89.00
GOOG 170317P00920000 P 03/17/17 920.0 87.10 91.50
GOOG 170317P00922500 P 03/17/17 922.5 90.10 94.00
GOOG 170317P00925000 P 03/17/17 925.0 92.50 96.50
GOOG 170317P00927500 P 03/17/17 927.5 94.70 99.00
GOOG 170317P00930000 P 03/17/17 930.0 97.30 101.50
GOOG 170317P00932500 P 03/17/17 932.5 100.00 104.00
GOOG 170317P00935000 P 03/17/17 935.0 102.80 106.50
GOOG 170317P00937500 P 03/17/17 937.5 104.70 109.00
GOOG 170317P00940000 P 03/17/17 940.0 107.60 111.50
GOOG 170317P00942500 P 03/17/17 942.5 110.00 114.00
GOOG 170317P00945000 P 03/17/17 945.0 112.70 116.50
GOOG 170317P00950000 P 03/17/17 950.0 117.30 121.50
GOOG 170317P00955000 P 03/17/17 955.0 122.10 126.50
GOOG 170317P00960000 P 03/17/17 960.0 126.90 131.50
GOOG 170317P00965000 P 03/17/17 965.0 132.30 136.50
GOOG 170317P00970000 P 03/17/17 970.0 137.20 141.50
GOOG 170317P00975000 P 03/17/17 975.0 142.20 146.50
GOOG 170317P00980000 P 03/17/17 980.0 147.40 151.50
GOOG 170317P00985000 P 03/17/17 985.0 152.30 156.50
GOOG 170317P00990000 P 03/17/17 990.0 157.20 161.50
GOOG 170317P00995000 P 03/17/17 995.0 162.20 166.50
GOOG 170317P01000000 P 03/17/17 1,000.0 167.20 171.50
GOOG 170317P01005000 P 03/17/17 1,005.0 172.40 176.50
GOOG 170317P01010000 P 03/17/17 1,010.0 177.10 181.50
GOOG 170317P01015000 P 03/17/17 1,015.0 182.40 186.50
GOOG 170317P01020000 P 03/17/17 1,020.0 187.40 191.50
GOOG 170317P01025000 P 03/17/17 1,025.0 192.10 196.50
GOOG 170317P01030000 P 03/17/17 1,030.0 197.30 201.50
GOOG 170317P01035000 P 03/17/17 1,035.0 202.60 206.50
GOOG 170317P01040000 P 03/17/17 1,040.0 207.60 211.50
GOOG 170317P01045000 P 03/17/17 1,045.0 212.30 216.50
GOOG 170317P01050000 P 03/17/17 1,050.0 216.90 221.50
GOOG 170317P01060000 P 03/17/17 1,060.0 227.50 231.50
GOOG 170317P01070000 P 03/17/17 1,070.0 237.10 241.50
GOOG 170317P01080000 P 03/17/17 1,080.0 247.30 251.50
GOOG 170317P01090000 P 03/17/17 1,090.0 257.40 261.50
GOOG 170317P01100000 P 03/17/17 1,100.0 267.30 271.50
GOOG 170317P01110000 P 03/17/17 1,110.0 277.40 281.50
GOOG 170317P01120000 P 03/17/17 1,120.0 287.20 291.50
GOOG 170317P01130000 P 03/17/17 1,130.0 297.60 301.50
GOOG 170317P01140000 P 03/17/17 1,140.0 307.40 311.50
GOOG 170317P01150000 P 03/17/17 1,150.0 317.10 321.50
GOOG 170317P01160000 P 03/17/17 1,160.0 327.30 331.50
GOOG 170324C00660000 C 03/24/17 660.0 169.30 173.70
GOOG 170324C00670000 C 03/24/17 670.0 159.30 163.50
GOOG 170324C00680000 C 03/24/17 680.0 149.30 153.50
GOOG 170324C00690000 C 03/24/17 690.0 139.40 143.60
GOOG 170324C00700000 C 03/24/17 700.0 130.30 133.50
GOOG 170324C00710000 C 03/24/17 710.0 119.30 123.70
GOOG 170324C00720000 C 03/24/17 720.0 109.50 113.80
GOOG 170324C00730000 C 03/24/17 730.0 99.50 103.80
GOOG 170324C00740000 C 03/24/17 740.0 89.50 93.90
GOOG 170324C00750000 C 03/24/17 750.0 79.70 84.00
GOOG 170324C00757500 C 03/24/17 757.5 72.30 76.60
GOOG 170324C00760000 C 03/24/17 760.0 70.00 74.40
GOOG 170324C00762500 C 03/24/17 762.5 67.50 71.80
GOOG 170324C00765000 C 03/24/17 765.0 65.00 68.80
GOOG 170324C00767500 C 03/24/17 767.5 62.60 66.80
GOOG 170324C00770000 C 03/24/17 770.0 60.00 64.10
GOOG 170324C00772500 C 03/24/17 772.5 57.70 61.80
GOOG 170324C00775000 C 03/24/17 775.0 55.20 59.30
GOOG 170324C00777500 C 03/24/17 777.5 53.00 57.00
GOOG 170324C00780000 C 03/24/17 780.0 50.50 54.80
GOOG 170324C00782500 C 03/24/17 782.5 48.10 52.30
GOOG 170324C00785000 C 03/24/17 785.0 46.00 50.30
GOOG 170324C00787500 C 03/24/17 787.5 43.40 47.20
GOOG 170324C00790000 C 03/24/17 790.0 41.30 45.00
GOOG 170324C00792500 C 03/24/17 792.5 39.10 43.00
GOOG 170324C00795000 C 03/24/17 795.0 36.60 40.30
GOOG 170324C00797500 C 03/24/17 797.5 34.50 38.60
GOOG 170324C00800000 C 03/24/17 800.0 32.20 36.30
GOOG 170324C00802500 C 03/24/17 802.5 30.20 33.60
GOOG 170324C00805000 C 03/24/17 805.0 28.10 32.20
GOOG 170324C00807500 C 03/24/17 807.5 26.20 29.80
GOOG 170324C00810000 C 03/24/17 810.0 24.10 28.20
GOOG 170324C00812500 C 03/24/17 812.5 23.70 25.50
GOOG 170324C00815000 C 03/24/17 815.0 21.90 23.60
GOOG 170324C00817500 C 03/24/17 817.5 20.10 21.70
GOOG 170324C00820000 C 03/24/17 820.0 18.40 19.90
GOOG 170324C00822500 C 03/24/17 822.5 16.70 18.20
GOOG 170324C00825000 C 03/24/17 825.0 15.20 16.60
GOOG 170324C00827500 C 03/24/17 827.5 13.70 15.00
GOOG 170324C00830000 C 03/24/17 830.0 12.10 13.50
GOOG 170324C00832500 C 03/24/17 832.5 11.00 12.20
GOOG 170324C00835000 C 03/24/17 835.0 9.70 10.90
GOOG 170324C00837500 C 03/24/17 837.5 8.60 9.70
GOOG 170324C00840000 C 03/24/17 840.0 7.50 8.60
GOOG 170324C00842500 C 03/24/17 842.5 6.60 7.60
GOOG 170324C00845000 C 03/24/17 845.0 5.70 6.70
GOOG 170324C00847500 C 03/24/17 847.5 4.80 5.80
GOOG 170324C00850000 C 03/24/17 850.0 4.10 5.00
GOOG 170324C00852500 C 03/24/17 852.5 3.50 4.40
GOOG 170324C00855000 C 03/24/17 855.0 3.10 3.80
GOOG 170324C00857500 C 03/24/17 857.5 2.60 3.30
GOOG 170324C00860000 C 03/24/17 860.0 2.15 2.85
GOOG 170324C00862500 C 03/24/17 862.5 1.75 3.30
GOOG 170324C00865000 C 03/24/17 865.0 1.30 2.90
GOOG 170324C00867500 C 03/24/17 867.5 1.15 2.60
GOOG 170324C00870000 C 03/24/17 870.0 0.80 1.50
GOOG 170324C00875000 C 03/24/17 875.0 0.45 2.65
GOOG 170324C00880000 C 03/24/17 880.0 0.35 2.10
GOOG 170324C00890000 C 03/24/17 890.0 0.15 1.30
GOOG 170324C00900000 C 03/24/17 900.0 0.00 2.10
GOOG 170324C00910000 C 03/24/17 910.0 0.00 2.10
GOOG 170324C00920000 C 03/24/17 920.0 0.00 1.95
GOOG 170324C00930000 C 03/24/17 930.0 0.00 1.90
GOOG 170324C00940000 C 03/24/17 940.0 0.00 1.90
GOOG 170324P00660000 P 03/24/17 660.0 0.00 0.55
GOOG 170324P00670000 P 03/24/17 670.0 0.00 1.85
GOOG 170324P00680000 P 03/24/17 680.0 0.00 2.00
GOOG 170324P00690000 P 03/24/17 690.0 0.00 1.45
GOOG 170324P00700000 P 03/24/17 700.0 0.00 1.20
GOOG 170324P00710000 P 03/24/17 710.0 0.00 2.00
GOOG 170324P00720000 P 03/24/17 720.0 0.00 1.30
GOOG 170324P00730000 P 03/24/17 730.0 0.05 1.90
GOOG 170324P00740000 P 03/24/17 740.0 0.15 2.10
GOOG 170324P00750000 P 03/24/17 750.0 0.35 2.55
GOOG 170324P00757500 P 03/24/17 757.5 0.55 2.55
GOOG 170324P00760000 P 03/24/17 760.0 0.60 1.00
GOOG 170324P00762500 P 03/24/17 762.5 0.65 2.35
GOOG 170324P00765000 P 03/24/17 765.0 0.70 2.05
GOOG 170324P00767500 P 03/24/17 767.5 0.80 2.20
GOOG 170324P00770000 P 03/24/17 770.0 0.80 1.35
GOOG 170324P00772500 P 03/24/17 772.5 0.90 2.55
GOOG 170324P00775000 P 03/24/17 775.0 1.00 2.60
GOOG 170324P00777500 P 03/24/17 777.5 1.00 2.60
GOOG 170324P00780000 P 03/24/17 780.0 1.20 1.65
GOOG 170324P00782500 P 03/24/17 782.5 1.25 1.75
GOOG 170324P00785000 P 03/24/17 785.0 1.40 1.95
GOOG 170324P00787500 P 03/24/17 787.5 1.60 2.10
GOOG 170324P00790000 P 03/24/17 790.0 1.75 2.30
GOOG 170324P00792500 P 03/24/17 792.5 1.95 2.55
GOOG 170324P00795000 P 03/24/17 795.0 2.15 2.95
GOOG 170324P00797500 P 03/24/17 797.5 2.45 3.20
GOOG 170324P00800000 P 03/24/17 800.0 2.70 3.50
GOOG 170324P00802500 P 03/24/17 802.5 3.00 3.80
GOOG 170324P00805000 P 03/24/17 805.0 3.50 4.30
GOOG 170324P00807500 P 03/24/17 807.5 3.80 4.80
GOOG 170324P00810000 P 03/24/17 810.0 4.40 5.20
GOOG 170324P00812500 P 03/24/17 812.5 4.90 5.80
GOOG 170324P00815000 P 03/24/17 815.0 5.50 6.40
GOOG 170324P00817500 P 03/24/17 817.5 6.20 7.10
GOOG 170324P00820000 P 03/24/17 820.0 6.90 7.90
GOOG 170324P00822500 P 03/24/17 822.5 7.70 8.70
GOOG 170324P00825000 P 03/24/17 825.0 8.50 9.70
GOOG 170324P00827500 P 03/24/17 827.5 9.40 10.70
GOOG 170324P00830000 P 03/24/17 830.0 10.50 11.80
GOOG 170324P00832500 P 03/24/17 832.5 11.60 13.00
GOOG 170324P00835000 P 03/24/17 835.0 12.80 14.30
GOOG 170324P00837500 P 03/24/17 837.5 14.10 15.60
GOOG 170324P00840000 P 03/24/17 840.0 15.50 17.10
GOOG 170324P00842500 P 03/24/17 842.5 17.00 18.70
GOOG 170324P00845000 P 03/24/17 845.0 18.60 21.10
GOOG 170324P00847500 P 03/24/17 847.5 19.90 24.00
GOOG 170324P00850000 P 03/24/17 850.0 22.00 25.50
GOOG 170324P00852500 P 03/24/17 852.5 23.20 27.30
GOOG 170324P00855000 P 03/24/17 855.0 25.70 29.40
GOOG 170324P00857500 P 03/24/17 857.5 27.70 31.40
GOOG 170324P00860000 P 03/24/17 860.0 29.80 33.50
GOOG 170324P00862500 P 03/24/17 862.5 31.90 35.80
GOOG 170324P00865000 P 03/24/17 865.0 33.60 37.70
GOOG 170324P00867500 P 03/24/17 867.5 36.10 40.00
GOOG 170324P00870000 P 03/24/17 870.0 38.70 42.40
GOOG 170324P00875000 P 03/24/17 875.0 43.10 47.00
GOOG 170324P00880000 P 03/24/17 880.0 47.50 51.80
GOOG 170324P00890000 P 03/24/17 890.0 57.90 61.40
GOOG 170324P00900000 P 03/24/17 900.0 67.10 71.50
GOOG 170324P00910000 P 03/24/17 910.0 77.30 81.50
GOOG 170324P00920000 P 03/24/17 920.0 87.30 91.50
GOOG 170324P00930000 P 03/24/17 930.0 97.20 101.50
GOOG 170324P00940000 P 03/24/17 940.0 107.40 111.50
GOOG 170331C00680000 C 03/31/17 680.0 149.50 153.80
GOOG 170331C00690000 C 03/31/17 690.0 139.60 144.00
GOOG 170331C00700000 C 03/31/17 700.0 129.50 133.90
GOOG 170331C00710000 C 03/31/17 710.0 119.60 124.10
GOOG 170331C00720000 C 03/31/17 720.0 109.60 113.90
GOOG 170331C00730000 C 03/31/17 730.0 99.70 104.00
GOOG 170331C00740000 C 03/31/17 740.0 90.00 94.30
GOOG 170331C00750000 C 03/31/17 750.0 80.00 84.40
GOOG 170331C00760000 C 03/31/17 760.0 70.50 74.70
GOOG 170331C00770000 C 03/31/17 770.0 60.90 65.20
GOOG 170331C00775000 C 03/31/17 775.0 56.20 60.30
GOOG 170331C00777500 C 03/31/17 777.5 53.70 57.90
GOOG 170331C00780000 C 03/31/17 780.0 52.70 54.00
GOOG 170331C00782500 C 03/31/17 782.5 48.90 53.00
GOOG 170331C00785000 C 03/31/17 785.0 46.80 50.20
GOOG 170331C00787500 C 03/31/17 787.5 44.40 48.20
GOOG 170331C00790000 C 03/31/17 790.0 42.40 46.30
GOOG 170331C00792500 C 03/31/17 792.5 40.20 43.40
GOOG 170331C00795000 C 03/31/17 795.0 37.60 41.40
GOOG 170331C00797500 C 03/31/17 797.5 35.50 39.10
GOOG 170331C00800000 C 03/31/17 800.0 33.50 37.30
GOOG 170331C00802500 C 03/31/17 802.5 31.60 34.80
GOOG 170331C00805000 C 03/31/17 805.0 29.40 32.40
GOOG 170331C00807500 C 03/31/17 807.5 27.50 31.20
GOOG 170331C00810000 C 03/31/17 810.0 27.20 29.00
GOOG 170331C00812500 C 03/31/17 812.5 25.30 27.10
GOOG 170331C00815000 C 03/31/17 815.0 23.50 25.20
GOOG 170331C00817500 C 03/31/17 817.5 21.80 23.40
GOOG 170331C00820000 C 03/31/17 820.0 20.10 21.70
GOOG 170331C00822500 C 03/31/17 822.5 18.50 19.90
GOOG 170331C00825000 C 03/31/17 825.0 16.90 18.30
GOOG 170331C00827500 C 03/31/17 827.5 15.50 16.80
GOOG 170331C00830000 C 03/31/17 830.0 14.10 15.30
GOOG 170331C00832500 C 03/31/17 832.5 12.70 14.00
GOOG 170331C00835000 C 03/31/17 835.0 11.50 12.60
GOOG 170331C00837500 C 03/31/17 837.5 10.30 11.40
GOOG 170331C00840000 C 03/31/17 840.0 9.20 10.30
GOOG 170331C00842500 C 03/31/17 842.5 8.20 9.20
GOOG 170331C00845000 C 03/31/17 845.0 7.20 8.30
GOOG 170331C00850000 C 03/31/17 850.0 5.50 6.50
GOOG 170331C00860000 C 03/31/17 860.0 3.20 3.90
GOOG 170331C00870000 C 03/31/17 870.0 1.65 3.20
GOOG 170331C00880000 C 03/31/17 880.0 0.75 2.20
GOOG 170331C00890000 C 03/31/17 890.0 0.20 2.35
GOOG 170331C00900000 C 03/31/17 900.0 0.10 2.15
GOOG 170331C00910000 C 03/31/17 910.0 0.00 1.15
GOOG 170331C00920000 C 03/31/17 920.0 0.00 1.90
GOOG 170331C00930000 C 03/31/17 930.0 0.00 1.90
GOOG 170331C00940000 C 03/31/17 940.0 0.00 1.85
GOOG 170331P00680000 P 03/31/17 680.0 0.00 2.05
GOOG 170331P00690000 P 03/31/17 690.0 0.00 2.10
GOOG 170331P00700000 P 03/31/17 700.0 0.00 2.15
GOOG 170331P00710000 P 03/31/17 710.0 0.05 2.20
GOOG 170331P00720000 P 03/31/17 720.0 0.05 2.20
GOOG 170331P00730000 P 03/31/17 730.0 0.20 2.25
GOOG 170331P00740000 P 03/31/17 740.0 0.40 2.45
GOOG 170331P00750000 P 03/31/17 750.0 0.65 2.40
GOOG 170331P00760000 P 03/31/17 760.0 1.05 1.80
GOOG 170331P00770000 P 03/31/17 770.0 1.35 3.00
GOOG 170331P00775000 P 03/31/17 775.0 1.55 2.00
GOOG 170331P00777500 P 03/31/17 777.5 1.70 2.15
GOOG 170331P00780000 P 03/31/17 780.0 1.80 2.55
GOOG 170331P00782500 P 03/31/17 782.5 1.95 2.55
GOOG 170331P00785000 P 03/31/17 785.0 2.15 2.75
GOOG 170331P00787500 P 03/31/17 787.5 2.40 3.10
GOOG 170331P00790000 P 03/31/17 790.0 2.65 3.30
GOOG 170331P00792500 P 03/31/17 792.5 2.85 3.60
GOOG 170331P00795000 P 03/31/17 795.0 3.20 3.90
GOOG 170331P00797500 P 03/31/17 797.5 3.50 4.20
GOOG 170331P00800000 P 03/31/17 800.0 3.90 4.60
GOOG 170331P00802500 P 03/31/17 802.5 4.30 5.10
GOOG 170331P00805000 P 03/31/17 805.0 4.70 5.60
GOOG 170331P00807500 P 03/31/17 807.5 5.10 6.00
GOOG 170331P00810000 P 03/31/17 810.0 5.60 6.60
GOOG 170331P00812500 P 03/31/17 812.5 6.30 7.20
GOOG 170331P00815000 P 03/31/17 815.0 6.90 7.90
GOOG 170331P00817500 P 03/31/17 817.5 7.50 8.60
GOOG 170331P00820000 P 03/31/17 820.0 8.40 9.40
GOOG 170331P00822500 P 03/31/17 822.5 9.30 10.30
GOOG 170331P00825000 P 03/31/17 825.0 10.20 11.30
GOOG 170331P00827500 P 03/31/17 827.5 11.20 12.30
GOOG 170331P00830000 P 03/31/17 830.0 12.30 13.40
GOOG 170331P00832500 P 03/31/17 832.5 13.20 14.60
GOOG 170331P00835000 P 03/31/17 835.0 14.50 15.80
GOOG 170331P00837500 P 03/31/17 837.5 15.90 17.20
GOOG 170331P00840000 P 03/31/17 840.0 17.20 18.60
GOOG 170331P00842500 P 03/31/17 842.5 18.60 20.10
GOOG 170331P00845000 P 03/31/17 845.0 20.00 21.70
GOOG 170331P00850000 P 03/31/17 850.0 22.80 26.90
GOOG 170331P00860000 P 03/31/17 860.0 30.90 34.50
GOOG 170331P00870000 P 03/31/17 870.0 39.50 43.00
GOOG 170331P00880000 P 03/31/17 880.0 48.30 51.90
GOOG 170331P00890000 P 03/31/17 890.0 58.10 61.60
GOOG 170331P00900000 P 03/31/17 900.0 67.30 71.50
GOOG 170331P00910000 P 03/31/17 910.0 77.60 81.50
GOOG 170331P00920000 P 03/31/17 920.0 87.40 91.50
GOOG 170331P00930000 P 03/31/17 930.0 97.20 101.50
GOOG 170331P00940000 P 03/31/17 940.0 107.50 111.50
GOOG 170407C00785000 C 04/07/17 785.0 47.80 51.60
GOOG 170407C00790000 C 04/07/17 790.0 43.50 47.20
GOOG 170407C00795000 C 04/07/17 795.0 38.80 42.90
GOOG 170407C00797500 C 04/07/17 797.5 37.30 41.00
GOOG 170407C00800000 C 04/07/17 800.0 34.60 38.90
GOOG 170407C00802500 C 04/07/17 802.5 32.70 36.90
GOOG 170407C00805000 C 04/07/17 805.0 30.70 34.90
GOOG 170407C00807500 C 04/07/17 807.5 28.70 33.10
GOOG 170407C00810000 C 04/07/17 810.0 27.40 30.80
GOOG 170407C00812500 C 04/07/17 812.5 25.30 29.70
GOOG 170407C00815000 C 04/07/17 815.0 23.20 27.40
GOOG 170407C00817500 C 04/07/17 817.5 21.70 26.10
GOOG 170407C00820000 C 04/07/17 820.0 20.30 23.80
GOOG 170407C00822500 C 04/07/17 822.5 18.70 22.80
GOOG 170407C00825000 C 04/07/17 825.0 17.30 21.40
GOOG 170407C00827500 C 04/07/17 827.5 15.60 19.50
GOOG 170407C00830000 C 04/07/17 830.0 14.20 18.00
GOOG 170407C00832500 C 04/07/17 832.5 12.90 16.60
GOOG 170407C00835000 C 04/07/17 835.0 11.60 15.30
GOOG 170407C00837500 C 04/07/17 837.5 10.60 14.10
GOOG 170407C00840000 C 04/07/17 840.0 9.60 12.40
GOOG 170407C00842500 C 04/07/17 842.5 8.10 11.70
GOOG 170407C00845000 C 04/07/17 845.0 7.50 11.00
GOOG 170407C00847500 C 04/07/17 847.5 6.60 10.00
GOOG 170407C00850000 C 04/07/17 850.0 5.50 8.40
GOOG 170407C00852500 C 04/07/17 852.5 5.50 7.70
GOOG 170407C00855000 C 04/07/17 855.0 3.70 7.00
GOOG 170407C00857500 C 04/07/17 857.5 3.00 7.00
GOOG 170407C00860000 C 04/07/17 860.0 2.50 6.30
GOOG 170407C00862500 C 04/07/17 862.5 2.05 5.80
GOOG 170407C00865000 C 04/07/17 865.0 1.70 4.50
GOOG 170407C00867500 C 04/07/17 867.5 1.10 4.00
GOOG 170407C00870000 C 04/07/17 870.0 1.00 3.90
GOOG 170407C00875000 C 04/07/17 875.0 0.55 3.50
GOOG 170407P00785000 P 04/07/17 785.0 2.45 5.30
GOOG 170407P00790000 P 04/07/17 790.0 2.10 5.80
GOOG 170407P00795000 P 04/07/17 795.0 2.90 6.60
GOOG 170407P00797500 P 04/07/17 797.5 3.60 7.00
GOOG 170407P00800000 P 04/07/17 800.0 4.50 7.70
GOOG 170407P00802500 P 04/07/17 802.5 4.20 8.00
GOOG 170407P00805000 P 04/07/17 805.0 5.40 8.50
GOOG 170407P00807500 P 04/07/17 807.5 5.30 9.00
GOOG 170407P00810000 P 04/07/17 810.0 6.30 9.70
GOOG 170407P00812500 P 04/07/17 812.5 6.90 10.40
GOOG 170407P00815000 P 04/07/17 815.0 7.30 11.10
GOOG 170407P00817500 P 04/07/17 817.5 8.30 12.00
GOOG 170407P00820000 P 04/07/17 820.0 8.80 12.70
GOOG 170407P00822500 P 04/07/17 822.5 10.00 13.60
GOOG 170407P00825000 P 04/07/17 825.0 10.60 14.80
GOOG 170407P00827500 P 04/07/17 827.5 11.50 15.50
GOOG 170407P00830000 P 04/07/17 830.0 12.70 16.80
GOOG 170407P00832500 P 04/07/17 832.5 14.10 18.00
GOOG 170407P00835000 P 04/07/17 835.0 15.10 19.00
GOOG 170407P00837500 P 04/07/17 837.5 16.20 20.50
GOOG 170407P00840000 P 04/07/17 840.0 17.80 22.00
GOOG 170407P00842500 P 04/07/17 842.5 19.20 23.50
GOOG 170407P00845000 P 04/07/17 845.0 20.70 25.00
GOOG 170407P00847500 P 04/07/17 847.5 22.30 26.50
GOOG 170407P00850000 P 04/07/17 850.0 24.00 28.00
GOOG 170407P00852500 P 04/07/17 852.5 25.60 30.00
GOOG 170407P00855000 P 04/07/17 855.0 27.30 31.50
GOOG 170407P00857500 P 04/07/17 857.5 29.30 33.50
GOOG 170407P00860000 P 04/07/17 860.0 31.10 35.50
GOOG 170407P00862500 P 04/07/17 862.5 33.30 37.50
GOOG 170407P00865000 P 04/07/17 865.0 34.90 39.50
GOOG 170407P00867500 P 04/07/17 867.5 37.30 41.50
GOOG 170407P00870000 P 04/07/17 870.0 39.10 43.50
GOOG 170407P00875000 P 04/07/17 875.0 43.70 48.00
GOOG 170421C00625000 C 04/21/17 625.0 204.50 209.00
GOOG 170421C00630000 C 04/21/17 630.0 199.50 203.80
GOOG 170421C00635000 C 04/21/17 635.0 194.80 199.10
GOOG 170421C00640000 C 04/21/17 640.0 189.80 193.80
GOOG 170421C00645000 C 04/21/17 645.0 184.50 188.80
GOOG 170421C00650000 C 04/21/17 650.0 179.50 183.80
GOOG 170421C00655000 C 04/21/17 655.0 174.50 178.90
GOOG 170421C00660000 C 04/21/17 660.0 169.60 173.90
GOOG 170421C00665000 C 04/21/17 665.0 164.90 168.90
GOOG 170421C00670000 C 04/21/17 670.0 160.00 164.10
GOOG 170421C00675000 C 04/21/17 675.0 155.10 159.00
GOOG 170421C00680000 C 04/21/17 680.0 150.00 154.20
GOOG 170421C00685000 C 04/21/17 685.0 145.00 149.40
GOOG 170421C00690000 C 04/21/17 690.0 140.30 144.40
GOOG 170421C00695000 C 04/21/17 695.0 135.30 139.50
GOOG 170421C00700000 C 04/21/17 700.0 130.30 134.80
GOOG 170421C00705000 C 04/21/17 705.0 125.50 129.20
GOOG 170421C00710000 C 04/21/17 710.0 120.60 124.80
GOOG 170421C00715000 C 04/21/17 715.0 115.70 119.80
GOOG 170421C00720000 C 04/21/17 720.0 110.80 114.90
GOOG 170421C00725000 C 04/21/17 725.0 105.90 109.90
GOOG 170421C00730000 C 04/21/17 730.0 101.10 105.40
GOOG 170421C00735000 C 04/21/17 735.0 96.30 100.30
GOOG 170421C00740000 C 04/21/17 740.0 91.30 95.50
GOOG 170421C00745000 C 04/21/17 745.0 86.60 90.60
GOOG 170421C00750000 C 04/21/17 750.0 82.90 85.60
GOOG 170421C00755000 C 04/21/17 755.0 77.10 81.40
GOOG 170421C00760000 C 04/21/17 760.0 72.50 76.50
GOOG 170421C00765000 C 04/21/17 765.0 68.00 72.00
GOOG 170421C00770000 C 04/21/17 770.0 64.50 67.20
GOOG 170421C00775000 C 04/21/17 775.0 59.00 62.90
GOOG 170421C00780000 C 04/21/17 780.0 55.80 58.20
GOOG 170421C00785000 C 04/21/17 785.0 50.20 54.10
GOOG 170421C00790000 C 04/21/17 790.0 47.40 49.70
GOOG 170421C00795000 C 04/21/17 795.0 43.40 45.50
GOOG 170421C00800000 C 04/21/17 800.0 39.50 41.60
GOOG 170421C00805000 C 04/21/17 805.0 35.80 37.80
GOOG 170421C00810000 C 04/21/17 810.0 32.20 34.10
GOOG 170421C00815000 C 04/21/17 815.0 28.80 30.60
GOOG 170421C00820000 C 04/21/17 820.0 25.60 27.40
GOOG 170421C00825000 C 04/21/17 825.0 22.40 24.30
GOOG 170421C00830000 C 04/21/17 830.0 19.80 21.40
GOOG 170421C00835000 C 04/21/17 835.0 17.20 18.70
GOOG 170421C00840000 C 04/21/17 840.0 14.90 16.20
GOOG 170421C00845000 C 04/21/17 845.0 12.70 14.00
GOOG 170421C00850000 C 04/21/17 850.0 10.80 12.00
GOOG 170421C00855000 C 04/21/17 855.0 9.00 10.10
GOOG 170421C00860000 C 04/21/17 860.0 7.40 8.60
GOOG 170421C00865000 C 04/21/17 865.0 6.10 7.30
GOOG 170421C00870000 C 04/21/17 870.0 5.00 5.80
GOOG 170421C00875000 C 04/21/17 875.0 3.90 5.10
GOOG 170421C00880000 C 04/21/17 880.0 3.20 4.00
GOOG 170421C00885000 C 04/21/17 885.0 2.65 3.40
GOOG 170421C00890000 C 04/21/17 890.0 2.10 2.75
GOOG 170421C00895000 C 04/21/17 895.0 1.60 2.20
GOOG 170421C00900000 C 04/21/17 900.0 1.30 1.85
GOOG 170421C00905000 C 04/21/17 905.0 0.45 2.70
GOOG 170421C00910000 C 04/21/17 910.0 0.75 1.25
GOOG 170421C00915000 C 04/21/17 915.0 0.20 2.40
GOOG 170421C00920000 C 04/21/17 920.0 0.15 2.25
GOOG 170421C00925000 C 04/21/17 925.0 0.05 2.20
GOOG 170421C00930000 C 04/21/17 930.0 0.20 0.95
GOOG 170421C00935000 C 04/21/17 935.0 0.15 0.70
GOOG 170421C00940000 C 04/21/17 940.0 0.05 0.65
GOOG 170421C00945000 C 04/21/17 945.0 0.00 1.95
GOOG 170421P00625000 P 04/21/17 625.0 0.00 0.40
GOOG 170421P00630000 P 04/21/17 630.0 0.00 0.40
GOOG 170421P00635000 P 04/21/17 635.0 0.00 0.35
GOOG 170421P00640000 P 04/21/17 640.0 0.00 0.45
GOOG 170421P00645000 P 04/21/17 645.0 0.00 1.85
GOOG 170421P00650000 P 04/21/17 650.0 0.00 0.50
GOOG 170421P00655000 P 04/21/17 655.0 0.00 1.90
GOOG 170421P00660000 P 04/21/17 660.0 0.10 0.45
GOOG 170421P00665000 P 04/21/17 665.0 0.00 1.90
GOOG 170421P00670000 P 04/21/17 670.0 0.05 0.75
GOOG 170421P00675000 P 04/21/17 675.0 0.10 0.80
GOOG 170421P00680000 P 04/21/17 680.0 0.15 0.85
GOOG 170421P00685000 P 04/21/17 685.0 0.30 0.90
GOOG 170421P00690000 P 04/21/17 690.0 0.30 0.90
GOOG 170421P00695000 P 04/21/17 695.0 0.10 2.25
GOOG 170421P00700000 P 04/21/17 700.0 0.55 1.15
GOOG 170421P00705000 P 04/21/17 705.0 0.55 1.20
GOOG 170421P00710000 P 04/21/17 710.0 0.60 1.35
GOOG 170421P00715000 P 04/21/17 715.0 0.35 2.65
GOOG 170421P00720000 P 04/21/17 720.0 0.85 1.30
GOOG 170421P00725000 P 04/21/17 725.0 0.95 1.60
GOOG 170421P00730000 P 04/21/17 730.0 1.05 1.40
GOOG 170421P00735000 P 04/21/17 735.0 1.20 1.70
GOOG 170421P00740000 P 04/21/17 740.0 1.40 1.80
GOOG 170421P00745000 P 04/21/17 745.0 1.65 2.00
GOOG 170421P00750000 P 04/21/17 750.0 1.90 2.25
GOOG 170421P00755000 P 04/21/17 755.0 2.20 2.65
GOOG 170421P00760000 P 04/21/17 760.0 2.60 3.40
GOOG 170421P00765000 P 04/21/17 765.0 2.70 3.70
GOOG 170421P00770000 P 04/21/17 770.0 3.30 3.90
GOOG 170421P00775000 P 04/21/17 775.0 3.90 4.50
GOOG 170421P00780000 P 04/21/17 780.0 4.30 5.00
GOOG 170421P00785000 P 04/21/17 785.0 5.10 5.80
GOOG 170421P00790000 P 04/21/17 790.0 5.60 6.70
GOOG 170421P00795000 P 04/21/17 795.0 6.90 7.60
GOOG 170421P00800000 P 04/21/17 800.0 7.60 8.70
GOOG 170421P00805000 P 04/21/17 805.0 9.10 9.90
GOOG 170421P00810000 P 04/21/17 810.0 10.30 11.30
GOOG 170421P00815000 P 04/21/17 815.0 12.00 12.90
GOOG 170421P00820000 P 04/21/17 820.0 13.50 14.70
GOOG 170421P00825000 P 04/21/17 825.0 15.70 16.70
GOOG 170421P00830000 P 04/21/17 830.0 17.80 18.90
GOOG 170421P00835000 P 04/21/17 835.0 19.80 21.30
GOOG 170421P00840000 P 04/21/17 840.0 22.40 23.90
GOOG 170421P00845000 P 04/21/17 845.0 25.20 26.80
GOOG 170421P00850000 P 04/21/17 850.0 28.20 29.90
GOOG 170421P00855000 P 04/21/17 855.0 31.30 34.80
GOOG 170421P00860000 P 04/21/17 860.0 34.90 37.60
GOOG 170421P00865000 P 04/21/17 865.0 38.50 41.80
GOOG 170421P00870000 P 04/21/17 870.0 42.10 44.40
GOOG 170421P00875000 P 04/21/17 875.0 46.50 50.00
GOOG 170421P00880000 P 04/21/17 880.0 50.30 54.10
GOOG 170421P00885000 P 04/21/17 885.0 54.70 58.50
GOOG 170421P00890000 P 04/21/17 890.0 59.30 63.00
GOOG 170421P00895000 P 04/21/17 895.0 63.80 67.50
GOOG 170421P00900000 P 04/21/17 900.0 68.70 72.40
GOOG 170421P00905000 P 04/21/17 905.0 73.30 76.90
GOOG 170421P00910000 P 04/21/17 910.0 78.10 81.90
GOOG 170421P00915000 P 04/21/17 915.0 82.50 86.60
GOOG 170421P00920000 P 04/21/17 920.0 87.60 91.50
GOOG 170421P00925000 P 04/21/17 925.0 92.30 96.50
GOOG 170421P00930000 P 04/21/17 930.0 97.40 101.50
GOOG 170421P00935000 P 04/21/17 935.0 102.10 106.50
GOOG 170421P00940000 P 04/21/17 940.0 107.10 111.50
GOOG 170421P00945000 P 04/21/17 945.0 112.60 116.50
GOOG 170519C00730000 C 05/19/17 730.0 104.00 108.20
GOOG 170519C00735000 C 05/19/17 735.0 99.50 103.80
GOOG 170519C00740000 C 05/19/17 740.0 94.70 98.50
GOOG 170519C00745000 C 05/19/17 745.0 90.40 94.10
GOOG 170519C00750000 C 05/19/17 750.0 85.90 89.70
GOOG 170519C00755000 C 05/19/17 755.0 81.30 85.30
GOOG 170519C00760000 C 05/19/17 760.0 77.20 81.20
GOOG 170519C00765000 C 05/19/17 765.0 72.80 76.00
GOOG 170519C00770000 C 05/19/17 770.0 68.60 72.00
GOOG 170519C00775000 C 05/19/17 775.0 64.30 67.70
GOOG 170519C00780000 C 05/19/17 780.0 60.50 64.20
GOOG 170519C00785000 C 05/19/17 785.0 56.50 60.30
GOOG 170519C00790000 C 05/19/17 790.0 52.50 56.30
GOOG 170519C00795000 C 05/19/17 795.0 50.00 52.00
GOOG 170519C00800000 C 05/19/17 800.0 46.40 48.40
GOOG 170519C00805000 C 05/19/17 805.0 42.90 44.80
GOOG 170519C00810000 C 05/19/17 810.0 39.50 41.40
GOOG 170519C00815000 C 05/19/17 815.0 36.30 38.10
GOOG 170519C00820000 C 05/19/17 820.0 33.30 35.00
GOOG 170519C00825000 C 05/19/17 825.0 30.30 32.00
GOOG 170519C00830000 C 05/19/17 830.0 27.60 29.00
GOOG 170519C00835000 C 05/19/17 835.0 24.90 26.30
GOOG 170519C00840000 C 05/19/17 840.0 22.40 23.90
GOOG 170519C00845000 C 05/19/17 845.0 20.10 21.50
GOOG 170519C00850000 C 05/19/17 850.0 17.90 19.20
GOOG 170519C00855000 C 05/19/17 855.0 15.90 17.20
GOOG 170519C00860000 C 05/19/17 860.0 14.10 15.20
GOOG 170519C00865000 C 05/19/17 865.0 12.40 13.50
GOOG 170519C00870000 C 05/19/17 870.0 10.80 11.90
GOOG 170519C00875000 C 05/19/17 875.0 9.40 10.30
GOOG 170519C00880000 C 05/19/17 880.0 8.10 9.00
GOOG 170519C00885000 C 05/19/17 885.0 7.00 7.90
GOOG 170519C00890000 C 05/19/17 890.0 6.00 6.90
GOOG 170519C00895000 C 05/19/17 895.0 5.10 5.80
GOOG 170519C00900000 C 05/19/17 900.0 4.40 5.00
GOOG 170519C00905000 C 05/19/17 905.0 3.70 4.50
GOOG 170519C00910000 C 05/19/17 910.0 3.10 3.80
GOOG 170519C00915000 C 05/19/17 915.0 2.60 3.20
GOOG 170519C00920000 C 05/19/17 920.0 2.10 2.80
GOOG 170519C00925000 C 05/19/17 925.0 1.75 2.35
GOOG 170519C00930000 C 05/19/17 930.0 1.45 2.05
GOOG 170519P00730000 P 05/19/17 730.0 3.40 3.70
GOOG 170519P00735000 P 05/19/17 735.0 3.80 4.20
GOOG 170519P00740000 P 05/19/17 740.0 4.10 4.50
GOOG 170519P00745000 P 05/19/17 745.0 4.40 5.00
GOOG 170519P00750000 P 05/19/17 750.0 5.10 5.50
GOOG 170519P00755000 P 05/19/17 755.0 5.60 6.10
GOOG 170519P00760000 P 05/19/17 760.0 6.20 6.80
GOOG 170519P00765000 P 05/19/17 765.0 7.00 7.40
GOOG 170519P00770000 P 05/19/17 770.0 7.70 8.20
GOOG 170519P00775000 P 05/19/17 775.0 8.60 9.10
GOOG 170519P00780000 P 05/19/17 780.0 9.20 10.10
GOOG 170519P00785000 P 05/19/17 785.0 10.20 11.10
GOOG 170519P00790000 P 05/19/17 790.0 11.30 12.30
GOOG 170519P00795000 P 05/19/17 795.0 12.40 13.60
GOOG 170519P00800000 P 05/19/17 800.0 14.00 14.90
GOOG 170519P00805000 P 05/19/17 805.0 15.30 16.40
GOOG 170519P00810000 P 05/19/17 810.0 16.80 18.10
GOOG 170519P00815000 P 05/19/17 815.0 18.70 19.90
GOOG 170519P00820000 P 05/19/17 820.0 20.50 21.80
GOOG 170519P00825000 P 05/19/17 825.0 22.60 23.90
GOOG 170519P00830000 P 05/19/17 830.0 24.90 26.10
GOOG 170519P00835000 P 05/19/17 835.0 27.00 28.40
GOOG 170519P00840000 P 05/19/17 840.0 29.40 31.00
GOOG 170519P00845000 P 05/19/17 845.0 32.10 33.70
GOOG 170519P00850000 P 05/19/17 850.0 34.80 36.50
GOOG 170519P00855000 P 05/19/17 855.0 37.60 39.50
GOOG 170519P00860000 P 05/19/17 860.0 41.10 42.70
GOOG 170519P00865000 P 05/19/17 865.0 44.40 46.10
GOOG 170519P00870000 P 05/19/17 870.0 47.50 50.20
GOOG 170519P00875000 P 05/19/17 875.0 51.20 53.90
GOOG 170519P00880000 P 05/19/17 880.0 54.70 57.80
GOOG 170519P00885000 P 05/19/17 885.0 58.10 61.80
GOOG 170519P00890000 P 05/19/17 890.0 62.90 66.20
GOOG 170519P00895000 P 05/19/17 895.0 67.00 70.50
GOOG 170519P00900000 P 05/19/17 900.0 70.80 74.70
GOOG 170519P00905000 P 05/19/17 905.0 74.80 78.90
GOOG 170519P00910000 P 05/19/17 910.0 79.60 83.50
GOOG 170519P00915000 P 05/19/17 915.0 84.10 88.00
GOOG 170519P00920000 P 05/19/17 920.0 89.20 92.40
GOOG 170519P00925000 P 05/19/17 925.0 93.50 97.50
GOOG 170519P00930000 P 05/19/17 930.0 97.70 102.00
GOOG 170616C00350000 C 06/16/17 350.0 479.70 484.20
GOOG 170616C00360000 C 06/16/17 360.0 469.70 474.10
GOOG 170616C00370000 C 06/16/17 370.0 459.70 463.90
GOOG 170616C00380000 C 06/16/17 380.0 449.80 454.30
GOOG 170616C00390000 C 06/16/17 390.0 439.80 444.20
GOOG 170616C00400000 C 06/16/17 400.0 429.50 434.00
GOOG 170616C00410000 C 06/16/17 410.0 419.50 424.00
GOOG 170616C00420000 C 06/16/17 420.0 410.00 414.30
GOOG 170616C00430000 C 06/16/17 430.0 400.10 404.20
GOOG 170616C00440000 C 06/16/17 440.0 390.10 394.50
GOOG 170616C00450000 C 06/16/17 450.0 380.00 384.40
GOOG 170616C00460000 C 06/16/17 460.0 370.00 374.40
GOOG 170616C00470000 C 06/16/17 470.0 360.00 364.40
GOOG 170616C00480000 C 06/16/17 480.0 350.30 354.60
GOOG 170616C00490000 C 06/16/17 490.0 340.00 344.30
GOOG 170616C00500000 C 06/16/17 500.0 330.40 334.70
GOOG 170616C00510000 C 06/16/17 510.0 320.30 324.70
GOOG 170616C00520000 C 06/16/17 520.0 310.00 314.50
GOOG 170616C00530000 C 06/16/17 530.0 300.50 304.50
GOOG 170616C00540000 C 06/16/17 540.0 290.50 294.90
GOOG 170616C00550000 C 06/16/17 550.0 280.70 285.00
GOOG 170616C00560000 C 06/16/17 560.0 270.70 274.90
GOOG 170616C00570000 C 06/16/17 570.0 260.70 264.60
GOOG 170616C00580000 C 06/16/17 580.0 250.80 255.00
GOOG 170616C00590000 C 06/16/17 590.0 241.00 245.20
GOOG 170616C00600000 C 06/16/17 600.0 231.20 235.50
GOOG 170616C00610000 C 06/16/17 610.0 221.20 225.50
GOOG 170616C00620000 C 06/16/17 620.0 211.50 215.80
GOOG 170616C00630000 C 06/16/17 630.0 201.50 206.00
GOOG 170616C00640000 C 06/16/17 640.0 191.80 195.90
GOOG 170616C00650000 C 06/16/17 650.0 182.10 186.50
GOOG 170616C00655000 C 06/16/17 655.0 177.20 181.30
GOOG 170616C00660000 C 06/16/17 660.0 172.30 176.80
GOOG 170616C00665000 C 06/16/17 665.0 167.40 171.60
GOOG 170616C00670000 C 06/16/17 670.0 162.50 166.90
GOOG 170616C00675000 C 06/16/17 675.0 157.60 161.90
GOOG 170616C00680000 C 06/16/17 680.0 153.00 157.30
GOOG 170616C00685000 C 06/16/17 685.0 148.30 152.70
GOOG 170616C00690000 C 06/16/17 690.0 143.50 147.90
GOOG 170616C00695000 C 06/16/17 695.0 138.70 142.20
GOOG 170616C00700000 C 06/16/17 700.0 134.90 138.20
GOOG 170616C00705000 C 06/16/17 705.0 129.10 133.50
GOOG 170616C00710000 C 06/16/17 710.0 124.50 128.90
GOOG 170616C00715000 C 06/16/17 715.0 119.70 124.00
GOOG 170616C00720000 C 06/16/17 720.0 115.10 119.50
GOOG 170616C00725000 C 06/16/17 725.0 110.50 114.90
GOOG 170616C00730000 C 06/16/17 730.0 106.30 110.00
GOOG 170616C00735000 C 06/16/17 735.0 101.90 105.80
GOOG 170616C00740000 C 06/16/17 740.0 97.30 101.40
GOOG 170616C00745000 C 06/16/17 745.0 94.10 96.70
GOOG 170616C00750000 C 06/16/17 750.0 88.50 92.50
GOOG 170616C00755000 C 06/16/17 755.0 84.20 87.90
GOOG 170616C00760000 C 06/16/17 760.0 80.10 83.80
GOOG 170616C00765000 C 06/16/17 765.0 75.70 79.70
GOOG 170616C00770000 C 06/16/17 770.0 73.20 75.40
GOOG 170616C00775000 C 06/16/17 775.0 68.00 72.10
GOOG 170616C00780000 C 06/16/17 780.0 64.00 68.00
GOOG 170616C00785000 C 06/16/17 785.0 61.50 64.60
GOOG 170616C00790000 C 06/16/17 790.0 57.80 59.90
GOOG 170616C00795000 C 06/16/17 795.0 54.20 56.10
GOOG 170616C00800000 C 06/16/17 800.0 50.70 52.60
GOOG 170616C00805000 C 06/16/17 805.0 47.30 49.10
GOOG 170616C00810000 C 06/16/17 810.0 44.00 45.80
GOOG 170616C00815000 C 06/16/17 815.0 40.90 42.30
GOOG 170616C00820000 C 06/16/17 820.0 37.80 39.20
GOOG 170616C00825000 C 06/16/17 825.0 34.90 36.30
GOOG 170616C00830000 C 06/16/17 830.0 32.10 33.80
GOOG 170616C00835000 C 06/16/17 835.0 29.50 31.00
GOOG 170616C00840000 C 06/16/17 840.0 26.90 28.10
GOOG 170616C00845000 C 06/16/17 845.0 24.50 26.00
GOOG 170616C00850000 C 06/16/17 850.0 22.30 23.70
GOOG 170616C00855000 C 06/16/17 855.0 20.20 21.50
GOOG 170616C00860000 C 06/16/17 860.0 18.20 19.20
GOOG 170616C00865000 C 06/16/17 865.0 16.40 17.30
GOOG 170616C00870000 C 06/16/17 870.0 14.60 15.60
GOOG 170616C00875000 C 06/16/17 875.0 13.00 14.00
GOOG 170616C00880000 C 06/16/17 880.0 11.40 12.50
GOOG 170616C00885000 C 06/16/17 885.0 10.10 11.30
GOOG 170616C00890000 C 06/16/17 890.0 8.70 9.90
GOOG 170616C00895000 C 06/16/17 895.0 7.40 9.00
GOOG 170616C00900000 C 06/16/17 900.0 6.40 7.90
GOOG 170616C00905000 C 06/16/17 905.0 5.50 6.90
GOOG 170616C00910000 C 06/16/17 910.0 4.80 6.00
GOOG 170616C00920000 C 06/16/17 920.0 3.50 4.60
GOOG 170616C00930000 C 06/16/17 930.0 2.90 3.60
GOOG 170616C00940000 C 06/16/17 940.0 1.85 2.70
GOOG 170616C00950000 C 06/16/17 950.0 1.45 2.05
GOOG 170616C00960000 C 06/16/17 960.0 0.25 2.75
GOOG 170616C00970000 C 06/16/17 970.0 0.25 2.55
GOOG 170616C00980000 C 06/16/17 980.0 0.30 0.90
GOOG 170616C00990000 C 06/16/17 990.0 0.05 2.25
GOOG 170616C01000000 C 06/16/17 1,000.0 0.30 0.60
GOOG 170616C01010000 C 06/16/17 1,010.0 0.10 0.55
GOOG 170616C01020000 C 06/16/17 1,020.0 0.05 0.50
GOOG 170616C01030000 C 06/16/17 1,030.0 0.00 1.95
GOOG 170616C01040000 C 06/16/17 1,040.0 0.00 1.90
GOOG 170616C01050000 C 06/16/17 1,050.0 0.00 1.85
GOOG 170616C01060000 C 06/16/17 1,060.0 0.00 1.85
GOOG 170616C01070000 C 06/16/17 1,070.0 0.00 1.85
GOOG 170616C01080000 C 06/16/17 1,080.0 0.00 1.90
GOOG 170616C01090000 C 06/16/17 1,090.0 0.00 1.85
GOOG 170616C01100000 C 06/16/17 1,100.0 0.00 1.85
GOOG 170616C01110000 C 06/16/17 1,110.0 0.00 1.80
GOOG 170616C01120000 C 06/16/17 1,120.0 0.00 0.45
GOOG 170616C01130000 C 06/16/17 1,130.0 0.00 1.80
GOOG 170616C01140000 C 06/16/17 1,140.0 0.00 0.45
GOOG 170616C01150000 C 06/16/17 1,150.0 0.00 0.40
GOOG 170616C01160000 C 06/16/17 1,160.0 0.00 0.50
GOOG 170616P00350000 P 06/16/17 350.0 0.00 0.40
GOOG 170616P00360000 P 06/16/17 360.0 0.00 0.35
GOOG 170616P00370000 P 06/16/17 370.0 0.00 1.75
GOOG 170616P00380000 P 06/16/17 380.0 0.00 1.75
GOOG 170616P00390000 P 06/16/17 390.0 0.00 0.30
GOOG 170616P00400000 P 06/16/17 400.0 0.00 0.35
GOOG 170616P00410000 P 06/16/17 410.0 0.00 0.35
GOOG 170616P00420000 P 06/16/17 420.0 0.00 0.30
GOOG 170616P00430000 P 06/16/17 430.0 0.00 0.35
GOOG 170616P00440000 P 06/16/17 440.0 0.00 1.70
GOOG 170616P00450000 P 06/16/17 450.0 0.00 1.25
GOOG 170616P00460000 P 06/16/17 460.0 0.00 1.70
GOOG 170616P00470000 P 06/16/17 470.0 0.00 0.35
GOOG 170616P00480000 P 06/16/17 480.0 0.00 0.40
GOOG 170616P00490000 P 06/16/17 490.0 0.00 0.40
GOOG 170616P00500000 P 06/16/17 500.0 0.00 1.85
GOOG 170616P00510000 P 06/16/17 510.0 0.00 0.40
GOOG 170616P00520000 P 06/16/17 520.0 0.00 0.35
GOOG 170616P00530000 P 06/16/17 530.0 0.00 0.40
GOOG 170616P00540000 P 06/16/17 540.0 0.15 0.45
GOOG 170616P00550000 P 06/16/17 550.0 0.00 0.40
GOOG 170616P00560000 P 06/16/17 560.0 0.05 0.45
GOOG 170616P00570000 P 06/16/17 570.0 0.10 0.60
GOOG 170616P00580000 P 06/16/17 580.0 0.10 0.65
GOOG 170616P00590000 P 06/16/17 590.0 0.40 0.75
GOOG 170616P00600000 P 06/16/17 600.0 0.20 0.90
GOOG 170616P00610000 P 06/16/17 610.0 0.35 1.05
GOOG 170616P00620000 P 06/16/17 620.0 0.70 1.20
GOOG 170616P00630000 P 06/16/17 630.0 0.60 1.40
GOOG 170616P00640000 P 06/16/17 640.0 0.80 1.60
GOOG 170616P00650000 P 06/16/17 650.0 1.15 1.60
GOOG 170616P00655000 P 06/16/17 655.0 1.20 1.75
GOOG 170616P00660000 P 06/16/17 660.0 1.35 1.95
GOOG 170616P00665000 P 06/16/17 665.0 1.50 2.10
GOOG 170616P00670000 P 06/16/17 670.0 1.65 2.30
GOOG 170616P00675000 P 06/16/17 675.0 1.95 2.40
GOOG 170616P00680000 P 06/16/17 680.0 2.10 2.60
GOOG 170616P00685000 P 06/16/17 685.0 2.30 2.80
GOOG 170616P00690000 P 06/16/17 690.0 2.45 3.10
GOOG 170616P00695000 P 06/16/17 695.0 2.70 3.30
GOOG 170616P00700000 P 06/16/17 700.0 3.00 3.50
GOOG 170616P00705000 P 06/16/17 705.0 3.20 3.90
GOOG 170616P00710000 P 06/16/17 710.0 3.50 4.20
GOOG 170616P00715000 P 06/16/17 715.0 3.80 4.50
GOOG 170616P00720000 P 06/16/17 720.0 4.20 4.90
GOOG 170616P00725000 P 06/16/17 725.0 4.60 5.30
GOOG 170616P00730000 P 06/16/17 730.0 5.00 5.70
GOOG 170616P00735000 P 06/16/17 735.0 5.50 6.20
GOOG 170616P00740000 P 06/16/17 740.0 6.00 6.70
GOOG 170616P00745000 P 06/16/17 745.0 6.50 7.30
GOOG 170616P00750000 P 06/16/17 750.0 7.20 8.00
GOOG 170616P00755000 P 06/16/17 755.0 7.90 8.70
GOOG 170616P00760000 P 06/16/17 760.0 8.60 9.50
GOOG 170616P00765000 P 06/16/17 765.0 9.40 10.30
GOOG 170616P00770000 P 06/16/17 770.0 10.30 11.20
GOOG 170616P00775000 P 06/16/17 775.0 11.10 12.20
GOOG 170616P00780000 P 06/16/17 780.0 12.20 13.30
GOOG 170616P00785000 P 06/16/17 785.0 13.40 14.50
GOOG 170616P00790000 P 06/16/17 790.0 14.60 15.80
GOOG 170616P00795000 P 06/16/17 795.0 15.90 17.20
GOOG 170616P00800000 P 06/16/17 800.0 17.50 18.60
GOOG 170616P00805000 P 06/16/17 805.0 19.10 20.20
GOOG 170616P00810000 P 06/16/17 810.0 20.60 21.90
GOOG 170616P00815000 P 06/16/17 815.0 22.40 23.80
GOOG 170616P00820000 P 06/16/17 820.0 24.30 25.80
GOOG 170616P00825000 P 06/16/17 825.0 26.40 27.80
GOOG 170616P00830000 P 06/16/17 830.0 28.60 29.80
GOOG 170616P00835000 P 06/16/17 835.0 30.90 32.40
GOOG 170616P00840000 P 06/16/17 840.0 33.30 34.90
GOOG 170616P00845000 P 06/16/17 845.0 35.90 37.50
GOOG 170616P00850000 P 06/16/17 850.0 38.50 40.30
GOOG 170616P00855000 P 06/16/17 855.0 41.40 43.20
GOOG 170616P00860000 P 06/16/17 860.0 44.40 46.20
GOOG 170616P00865000 P 06/16/17 865.0 47.10 50.50
GOOG 170616P00870000 P 06/16/17 870.0 49.80 52.80
GOOG 170616P00875000 P 06/16/17 875.0 54.10 57.30
GOOG 170616P00880000 P 06/16/17 880.0 57.20 59.90
GOOG 170616P00885000 P 06/16/17 885.0 61.40 63.50
GOOG 170616P00890000 P 06/16/17 890.0 65.10 67.50
GOOG 170616P00895000 P 06/16/17 895.0 68.60 71.70
GOOG 170616P00900000 P 06/16/17 900.0 72.60 76.50
GOOG 170616P00905000 P 06/16/17 905.0 76.80 78.90
GOOG 170616P00910000 P 06/16/17 910.0 80.90 84.80
GOOG 170616P00920000 P 06/16/17 920.0 90.10 93.90
GOOG 170616P00930000 P 06/16/17 930.0 98.70 102.20
GOOG 170616P00940000 P 06/16/17 940.0 107.90 112.30
GOOG 170616P00950000 P 06/16/17 950.0 117.80 122.00
GOOG 170616P00960000 P 06/16/17 960.0 127.30 131.50
GOOG 170616P00970000 P 06/16/17 970.0 137.50 141.50
GOOG 170616P00980000 P 06/16/17 980.0 147.20 151.50
GOOG 170616P00990000 P 06/16/17 990.0 157.70 161.50
GOOG 170616P01000000 P 06/16/17 1,000.0 166.90 171.50
GOOG 170616P01010000 P 06/16/17 1,010.0 177.20 181.50
GOOG 170616P01020000 P 06/16/17 1,020.0 187.10 191.50
GOOG 170616P01030000 P 06/16/17 1,030.0 197.20 201.50
GOOG 170616P01040000 P 06/16/17 1,040.0 207.50 211.50
GOOG 170616P01050000 P 06/16/17 1,050.0 217.50 221.50
GOOG 170616P01060000 P 06/16/17 1,060.0 227.50 231.50
GOOG 170616P01070000 P 06/16/17 1,070.0 237.40 241.50
GOOG 170616P01080000 P 06/16/17 1,080.0 247.40 251.50
GOOG 170616P01090000 P 06/16/17 1,090.0 257.40 261.50
GOOG 170616P01100000 P 06/16/17 1,100.0 267.50 271.50
GOOG 170616P01110000 P 06/16/17 1,110.0 277.30 281.50
GOOG 170616P01120000 P 06/16/17 1,120.0 287.50 291.50
GOOG 170616P01130000 P 06/16/17 1,130.0 297.60 301.50
GOOG 170616P01140000 P 06/16/17 1,140.0 307.20 311.50
GOOG 170616P01150000 P 06/16/17 1,150.0 317.50 321.50
GOOG 170616P01160000 P 06/16/17 1,160.0 327.00 331.50
GOOG 170915C00540000 C 09/15/17 540.0 293.20 297.50
GOOG 170915C00560000 C 09/15/17 560.0 273.70 277.80
GOOG 170915C00580000 C 09/15/17 580.0 254.20 258.50
GOOG 170915C00600000 C 09/15/17 600.0 234.90 239.10
GOOG 170915C00620000 C 09/15/17 620.0 215.60 219.30
GOOG 170915C00640000 C 09/15/17 640.0 196.60 200.70
GOOG 170915C00660000 C 09/15/17 660.0 178.10 182.20
GOOG 170915C00680000 C 09/15/17 680.0 159.60 163.50
GOOG 170915C00700000 C 09/15/17 700.0 141.80 145.60
GOOG 170915C00705000 C 09/15/17 705.0 137.40 141.10
GOOG 170915C00710000 C 09/15/17 710.0 133.00 136.80
GOOG 170915C00715000 C 09/15/17 715.0 128.70 132.60
GOOG 170915C00720000 C 09/15/17 720.0 124.50 128.20
GOOG 170915C00725000 C 09/15/17 725.0 120.30 123.80
GOOG 170915C00730000 C 09/15/17 730.0 116.10 119.90
GOOG 170915C00735000 C 09/15/17 735.0 112.00 115.80
GOOG 170915C00740000 C 09/15/17 740.0 107.80 111.70
GOOG 170915C00745000 C 09/15/17 745.0 103.70 107.60
GOOG 170915C00750000 C 09/15/17 750.0 99.80 103.80
GOOG 170915C00755000 C 09/15/17 755.0 95.80 99.50
GOOG 170915C00760000 C 09/15/17 760.0 92.00 96.00
GOOG 170915C00765000 C 09/15/17 765.0 88.20 92.10
GOOG 170915C00770000 C 09/15/17 770.0 84.60 88.20
GOOG 170915C00775000 C 09/15/17 775.0 80.90 84.70
GOOG 170915C00780000 C 09/15/17 780.0 77.10 80.90
GOOG 170915C00785000 C 09/15/17 785.0 73.70 77.40
GOOG 170915C00790000 C 09/15/17 790.0 70.60 74.30
GOOG 170915C00795000 C 09/15/17 795.0 67.20 69.90
GOOG 170915C00800000 C 09/15/17 800.0 63.80 67.20
GOOG 170915C00805000 C 09/15/17 805.0 60.60 63.30
GOOG 170915C00810000 C 09/15/17 810.0 57.50 60.20
GOOG 170915C00815000 C 09/15/17 815.0 54.40 57.20
GOOG 170915C00820000 C 09/15/17 820.0 51.70 54.40
GOOG 170915C00825000 C 09/15/17 825.0 48.80 51.70
GOOG 170915C00830000 C 09/15/17 830.0 46.00 49.20
GOOG 170915C00835000 C 09/15/17 835.0 43.20 45.90
GOOG 170915C00840000 C 09/15/17 840.0 40.50 42.90
GOOG 170915C00845000 C 09/15/17 845.0 38.20 41.70
GOOG 170915C00850000 C 09/15/17 850.0 35.70 37.90
GOOG 170915C00855000 C 09/15/17 855.0 33.60 36.70
GOOG 170915C00860000 C 09/15/17 860.0 31.30 33.40
GOOG 170915C00865000 C 09/15/17 865.0 29.00 31.40
GOOG 170915C00870000 C 09/15/17 870.0 27.10 29.30
GOOG 170915C00875000 C 09/15/17 875.0 25.00 27.00
GOOG 170915C00880000 C 09/15/17 880.0 23.40 25.60
GOOG 170915C00885000 C 09/15/17 885.0 21.50 23.70
GOOG 170915C00890000 C 09/15/17 890.0 20.00 22.00
GOOG 170915C00895000 C 09/15/17 895.0 18.40 20.00
GOOG 170915C00900000 C 09/15/17 900.0 16.90 18.90
GOOG 170915C00905000 C 09/15/17 905.0 15.50 17.50
GOOG 170915C00910000 C 09/15/17 910.0 14.20 15.50
GOOG 170915C00920000 C 09/15/17 920.0 11.90 13.10
GOOG 170915C00940000 C 09/15/17 940.0 8.10 9.10
GOOG 170915C00960000 C 09/15/17 960.0 5.30 6.20
GOOG 170915C00980000 C 09/15/17 980.0 3.30 4.20
GOOG 170915C01000000 C 09/15/17 1,000.0 2.00 2.80
GOOG 170915C01020000 C 09/15/17 1,020.0 1.05 1.90
GOOG 170915P00540000 P 09/15/17 540.0 0.80 1.70
GOOG 170915P00560000 P 09/15/17 560.0 1.10 1.75
GOOG 170915P00580000 P 09/15/17 580.0 1.55 2.45
GOOG 170915P00600000 P 09/15/17 600.0 2.15 3.00
GOOG 170915P00620000 P 09/15/17 620.0 2.80 3.80
GOOG 170915P00640000 P 09/15/17 640.0 3.70 4.70
GOOG 170915P00660000 P 09/15/17 660.0 4.80 5.90
GOOG 170915P00680000 P 09/15/17 680.0 6.50 7.40
GOOG 170915P00700000 P 09/15/17 700.0 8.50 9.40
GOOG 170915P00705000 P 09/15/17 705.0 9.10 10.00
GOOG 170915P00710000 P 09/15/17 710.0 9.70 10.60
GOOG 170915P00715000 P 09/15/17 715.0 9.70 11.90
GOOG 170915P00720000 P 09/15/17 720.0 10.80 11.90
GOOG 170915P00725000 P 09/15/17 725.0 11.80 12.70
GOOG 170915P00730000 P 09/15/17 730.0 12.30 13.40
GOOG 170915P00735000 P 09/15/17 735.0 13.20 14.30
GOOG 170915P00740000 P 09/15/17 740.0 14.10 15.20
GOOG 170915P00745000 P 09/15/17 745.0 15.00 16.10
GOOG 170915P00750000 P 09/15/17 750.0 16.00 17.10
GOOG 170915P00755000 P 09/15/17 755.0 17.00 18.20
GOOG 170915P00760000 P 09/15/17 760.0 18.30 19.30
GOOG 170915P00765000 P 09/15/17 765.0 19.30 20.40
GOOG 170915P00770000 P 09/15/17 770.0 20.50 21.70
GOOG 170915P00775000 P 09/15/17 775.0 21.80 23.10
GOOG 170915P00780000 P 09/15/17 780.0 23.10 24.50
GOOG 170915P00785000 P 09/15/17 785.0 24.50 26.00
GOOG 170915P00790000 P 09/15/17 790.0 26.00 27.40
GOOG 170915P00795000 P 09/15/17 795.0 27.50 29.10
GOOG 170915P00800000 P 09/15/17 800.0 29.30 30.90
GOOG 170915P00805000 P 09/15/17 805.0 30.40 32.60
GOOG 170915P00810000 P 09/15/17 810.0 32.90 34.40
GOOG 170915P00815000 P 09/15/17 815.0 33.50 36.40
GOOG 170915P00820000 P 09/15/17 820.0 36.70 38.50
GOOG 170915P00825000 P 09/15/17 825.0 37.70 40.70
GOOG 170915P00830000 P 09/15/17 830.0 40.90 42.80
GOOG 170915P00835000 P 09/15/17 835.0 42.40 45.20
GOOG 170915P00840000 P 09/15/17 840.0 45.40 47.60
GOOG 170915P00845000 P 09/15/17 845.0 47.70 50.10
GOOG 170915P00850000 P 09/15/17 850.0 50.40 52.80
GOOG 170915P00855000 P 09/15/17 855.0 52.30 55.40
GOOG 170915P00860000 P 09/15/17 860.0 55.50 58.30
GOOG 170915P00865000 P 09/15/17 865.0 58.50 61.20
GOOG 170915P00870000 P 09/15/17 870.0 61.30 64.20
GOOG 170915P00875000 P 09/15/17 875.0 64.50 67.30
GOOG 170915P00880000 P 09/15/17 880.0 67.20 71.30
GOOG 170915P00885000 P 09/15/17 885.0 71.10 73.90
GOOG 170915P00890000 P 09/15/17 890.0 73.90 77.10
GOOG 170915P00895000 P 09/15/17 895.0 77.10 80.60
GOOG 170915P00900000 P 09/15/17 900.0 81.00 84.10
GOOG 170915P00905000 P 09/15/17 905.0 84.20 87.80
GOOG 170915P00910000 P 09/15/17 910.0 88.10 91.50
GOOG 170915P00920000 P 09/15/17 920.0 96.20 99.20
GOOG 170915P00940000 P 09/15/17 940.0 112.70 116.10
GOOG 170915P00960000 P 09/15/17 960.0 129.80 133.90
GOOG 170915P00980000 P 09/15/17 980.0 148.00 152.10
GOOG 170915P01000000 P 09/15/17 1,000.0 167.60 172.00
GOOG 170915P01020000 P 09/15/17 1,020.0 187.20 191.50
GOOG 180119C00340000 C 01/19/18 340.0 491.00 495.80
GOOG 180119C00350000 C 01/19/18 350.0 481.00 485.80
GOOG 180119C00360000 C 01/19/18 360.0 471.50 476.20
GOOG 180119C00370000 C 01/19/18 370.0 461.50 465.80
GOOG 180119C00380000 C 01/19/18 380.0 451.50 455.80
GOOG 180119C00390000 C 01/19/18 390.0 442.00 446.30
GOOG 180119C00400000 C 01/19/18 400.0 432.00 436.20
GOOG 180119C00410000 C 01/19/18 410.0 422.00 426.70
GOOG 180119C00420000 C 01/19/18 420.0 412.50 416.70
GOOG 180119C00430000 C 01/19/18 430.0 403.00 407.30
GOOG 180119C00440000 C 01/19/18 440.0 393.00 397.80
GOOG 180119C00450000 C 01/19/18 450.0 383.50 388.30
GOOG 180119C00460000 C 01/19/18 460.0 373.50 377.90
GOOG 180119C00470000 C 01/19/18 470.0 364.00 368.80
GOOG 180119C00480000 C 01/19/18 480.0 354.00 358.60
GOOG 180119C00490000 C 01/19/18 490.0 344.50 349.30
GOOG 180119C00500000 C 01/19/18 500.0 335.00 339.40
GOOG 180119C00520000 C 01/19/18 520.0 316.00 320.30
GOOG 180119C00540000 C 01/19/18 540.0 297.00 301.10
GOOG 180119C00550000 C 01/19/18 550.0 287.50 291.90
GOOG 180119C00560000 C 01/19/18 560.0 278.00 282.40
GOOG 180119C00580000 C 01/19/18 580.0 259.50 263.90
GOOG 180119C00600000 C 01/19/18 600.0 241.00 245.70
GOOG 180119C00620000 C 01/19/18 620.0 222.70 227.20
GOOG 180119C00640000 C 01/19/18 640.0 205.00 209.30
GOOG 180119C00650000 C 01/19/18 650.0 196.00 200.50
GOOG 180119C00660000 C 01/19/18 660.0 187.00 191.40
GOOG 180119C00670000 C 01/19/18 670.0 178.50 182.90
GOOG 180119C00680000 C 01/19/18 680.0 170.00 174.50
GOOG 180119C00690000 C 01/19/18 690.0 161.60 166.20
GOOG 180119C00700000 C 01/19/18 700.0 153.50 157.80
GOOG 180119C00710000 C 01/19/18 710.0 145.50 149.90
GOOG 180119C00720000 C 01/19/18 720.0 137.50 141.70
GOOG 180119C00730000 C 01/19/18 730.0 129.50 133.90
GOOG 180119C00740000 C 01/19/18 740.0 123.40 126.90
GOOG 180119C00750000 C 01/19/18 750.0 115.90 119.20
GOOG 180119C00760000 C 01/19/18 760.0 109.00 112.00
GOOG 180119C00770000 C 01/19/18 770.0 101.50 105.10
GOOG 180119C00780000 C 01/19/18 780.0 94.60 97.30
GOOG 180119C00790000 C 01/19/18 790.0 87.90 91.50
GOOG 180119C00800000 C 01/19/18 800.0 81.60 85.10
GOOG 180119C00810000 C 01/19/18 810.0 75.40 78.80
GOOG 180119C00820000 C 01/19/18 820.0 69.60 73.10
GOOG 180119C00840000 C 01/19/18 840.0 58.50 62.00
GOOG 180119C00860000 C 01/19/18 860.0 48.60 51.30
GOOG 180119C00880000 C 01/19/18 880.0 39.70 43.00
GOOG 180119C00900000 C 01/19/18 900.0 32.00 34.40
GOOG 180119C00920000 C 01/19/18 920.0 25.30 28.80
GOOG 180119C00940000 C 01/19/18 940.0 19.90 23.20
GOOG 180119C00960000 C 01/19/18 960.0 15.40 17.10
GOOG 180119C00980000 C 01/19/18 980.0 10.50 13.40
GOOG 180119C01000000 C 01/19/18 1,000.0 8.60 10.30
GOOG 180119C01020000 C 01/19/18 1,020.0 4.70 7.80
GOOG 180119C01040000 C 01/19/18 1,040.0 2.85 5.10
GOOG 180119C01060000 C 01/19/18 1,060.0 3.30 4.00
GOOG 180119C01080000 C 01/19/18 1,080.0 2.20 5.00
GOOG 180119C01100000 C 01/19/18 1,100.0 1.40 2.25
GOOG 180119C01120000 C 01/19/18 1,120.0 0.85 5.00
GOOG 180119C01140000 C 01/19/18 1,140.0 0.70 1.15
GOOG 180119C01160000 C 01/19/18 1,160.0 0.35 1.00
GOOG 180119C01180000 C 01/19/18 1,180.0 0.30 0.50
GOOG 180119P00340000 P 01/19/18 340.0 0.10 0.55
GOOG 180119P00350000 P 01/19/18 350.0 0.00 0.65
GOOG 180119P00360000 P 01/19/18 360.0 0.00 0.60
GOOG 180119P00370000 P 01/19/18 370.0 0.00 0.60
GOOG 180119P00380000 P 01/19/18 380.0 0.05 0.85
GOOG 180119P00390000 P 01/19/18 390.0 0.10 1.05
GOOG 180119P00400000 P 01/19/18 400.0 0.25 0.80
GOOG 180119P00410000 P 01/19/18 410.0 0.55 1.40
GOOG 180119P00420000 P 01/19/18 420.0 0.70 1.55
GOOG 180119P00430000 P 01/19/18 430.0 0.20 4.70
GOOG 180119P00440000 P 01/19/18 440.0 0.85 1.95
GOOG 180119P00450000 P 01/19/18 450.0 1.10 2.35
GOOG 180119P00460000 P 01/19/18 460.0 1.35 2.55
GOOG 180119P00470000 P 01/19/18 470.0 1.00 3.80
GOOG 180119P00480000 P 01/19/18 480.0 1.15 2.60
GOOG 180119P00490000 P 01/19/18 490.0 2.35 3.30
GOOG 180119P00500000 P 01/19/18 500.0 1.65 3.60
GOOG 180119P00520000 P 01/19/18 520.0 2.35 4.30
GOOG 180119P00540000 P 01/19/18 540.0 2.90 5.00
GOOG 180119P00550000 P 01/19/18 550.0 3.40 5.50
GOOG 180119P00560000 P 01/19/18 560.0 3.80 5.80
GOOG 180119P00580000 P 01/19/18 580.0 5.70 7.00
GOOG 180119P00600000 P 01/19/18 600.0 7.10 7.80
GOOG 180119P00620000 P 01/19/18 620.0 7.90 9.70
GOOG 180119P00640000 P 01/19/18 640.0 10.50 11.70
GOOG 180119P00650000 P 01/19/18 650.0 10.60 12.70
GOOG 180119P00660000 P 01/19/18 660.0 12.60 13.90
GOOG 180119P00670000 P 01/19/18 670.0 13.90 15.10
GOOG 180119P00680000 P 01/19/18 680.0 13.90 18.00
GOOG 180119P00690000 P 01/19/18 690.0 16.80 19.50
GOOG 180119P00700000 P 01/19/18 700.0 17.20 21.50
GOOG 180119P00710000 P 01/19/18 710.0 18.80 23.00
GOOG 180119P00720000 P 01/19/18 720.0 21.90 25.00
GOOG 180119P00730000 P 01/19/18 730.0 24.00 27.00
GOOG 180119P00740000 P 01/19/18 740.0 26.40 27.40
GOOG 180119P00750000 P 01/19/18 750.0 28.70 30.20
GOOG 180119P00760000 P 01/19/18 760.0 31.30 32.80
GOOG 180119P00770000 P 01/19/18 770.0 33.10 37.20
GOOG 180119P00780000 P 01/19/18 780.0 36.80 40.50
GOOG 180119P00790000 P 01/19/18 790.0 40.50 42.10
GOOG 180119P00800000 P 01/19/18 800.0 43.10 45.70
GOOG 180119P00810000 P 01/19/18 810.0 47.00 49.60
GOOG 180119P00820000 P 01/19/18 820.0 50.80 55.00
GOOG 180119P00840000 P 01/19/18 840.0 59.80 64.00
GOOG 180119P00860000 P 01/19/18 860.0 70.40 72.80
GOOG 180119P00880000 P 01/19/18 880.0 80.70 84.60
GOOG 180119P00900000 P 01/19/18 900.0 93.10 97.50
GOOG 180119P00920000 P 01/19/18 920.0 106.40 110.90
GOOG 180119P00940000 P 01/19/18 940.0 121.10 125.50
GOOG 180119P00960000 P 01/19/18 960.0 136.90 141.00
GOOG 180119P00980000 P 01/19/18 980.0 153.40 157.40
GOOG 180119P01000000 P 01/19/18 1,000.0 170.90 175.00
GOOG 180119P01020000 P 01/19/18 1,020.0 188.70 193.00
GOOG 180119P01040000 P 01/19/18 1,040.0 207.80 212.00
GOOG 180119P01060000 P 01/19/18 1,060.0 227.20 231.50
GOOG 180119P01080000 P 01/19/18 1,080.0 247.20 251.50
GOOG 180119P01100000 P 01/19/18 1,100.0 267.20 271.50
GOOG 180119P01120000 P 01/19/18 1,120.0 286.90 291.50
GOOG 180119P01140000 P 01/19/18 1,140.0 307.20 311.50
GOOG 180119P01160000 P 01/19/18 1,160.0 327.20 331.50
GOOG 180119P01180000 P 01/19/18 1,180.0 346.90 351.50
GOOG 190118C00380000 C 01/18/19 380.0 453.60 458.50
GOOG 190118C00390000 C 01/18/19 390.0 444.00 448.60
GOOG 190118C00400000 C 01/18/19 400.0 434.80 439.10
GOOG 190118C00410000 C 01/18/19 410.0 425.50 430.10
GOOG 190118C00420000 C 01/18/19 420.0 416.10 421.00
GOOG 190118C00430000 C 01/18/19 430.0 407.10 412.00
GOOG 190118C00440000 C 01/18/19 440.0 397.60 402.50
GOOG 190118C00450000 C 01/18/19 450.0 388.60 393.50
GOOG 190118C00460000 C 01/18/19 460.0 379.00 383.60
GOOG 190118C00470000 C 01/18/19 470.0 370.00 374.60
GOOG 190118C00480000 C 01/18/19 480.0 361.00 365.60
GOOG 190118C00490000 C 01/18/19 490.0 352.60 357.50
GOOG 190118C00500000 C 01/18/19 500.0 343.60 348.30
GOOG 190118C00510000 C 01/18/19 510.0 334.60 339.50
GOOG 190118C00520000 C 01/18/19 520.0 326.10 330.80
GOOG 190118C00530000 C 01/18/19 530.0 317.10 321.80
GOOG 190118C00540000 C 01/18/19 540.0 308.00 312.60
GOOG 190118C00550000 C 01/18/19 550.0 300.10 304.80
GOOG 190118C00560000 C 01/18/19 560.0 291.10 296.00
GOOG 190118C00570000 C 01/18/19 570.0 282.50 287.10
GOOG 190118C00580000 C 01/18/19 580.0 274.50 279.10
GOOG 190118C00590000 C 01/18/19 590.0 266.10 270.80
GOOG 190118C00600000 C 01/18/19 600.0 258.10 263.00
GOOG 190118C00610000 C 01/18/19 610.0 250.00 254.80
GOOG 190118C00620000 C 01/18/19 620.0 242.00 246.80
GOOG 190118C00630000 C 01/18/19 630.0 234.00 238.80
GOOG 190118C00640000 C 01/18/19 640.0 226.20 230.90
GOOG 190118C00650000 C 01/18/19 650.0 218.50 223.30
GOOG 190118C00660000 C 01/18/19 660.0 211.00 215.20
GOOG 190118C00670000 C 01/18/19 670.0 203.50 207.80
GOOG 190118C00680000 C 01/18/19 680.0 196.00 200.90
GOOG 190118C00690000 C 01/18/19 690.0 188.50 193.10
GOOG 190118C00700000 C 01/18/19 700.0 181.50 186.40
GOOG 190118C00710000 C 01/18/19 710.0 174.50 178.90
GOOG 190118C00720000 C 01/18/19 720.0 167.50 172.40
GOOG 190118C00730000 C 01/18/19 730.0 161.00 165.90
GOOG 190118C00740000 C 01/18/19 740.0 154.50 159.40
GOOG 190118C00750000 C 01/18/19 750.0 148.00 152.30
GOOG 190118C00760000 C 01/18/19 760.0 141.50 146.30
GOOG 190118C00770000 C 01/18/19 770.0 135.00 139.30
GOOG 190118C00780000 C 01/18/19 780.0 129.00 133.40
GOOG 190118C00790000 C 01/18/19 790.0 123.00 127.40
GOOG 190118C00800000 C 01/18/19 800.0 117.50 121.40
GOOG 190118C00810000 C 01/18/19 810.0 112.00 116.50
GOOG 190118C00820000 C 01/18/19 820.0 106.50 111.40
GOOG 190118C00830000 C 01/18/19 830.0 101.50 106.30
GOOG 190118C00840000 C 01/18/19 840.0 96.00 100.90
GOOG 190118C00850000 C 01/18/19 850.0 91.00 95.90
GOOG 190118C00860000 C 01/18/19 860.0 86.50 91.40
GOOG 190118C00880000 C 01/18/19 880.0 77.50 82.30
GOOG 190118C00900000 C 01/18/19 900.0 69.00 73.70
GOOG 190118C00920000 C 01/18/19 920.0 61.00 65.70
GOOG 190118C00940000 C 01/18/19 940.0 53.60 58.50
GOOG 190118C00960000 C 01/18/19 960.0 47.00 51.80
GOOG 190118C00980000 C 01/18/19 980.0 40.90 43.80
GOOG 190118C01000000 C 01/18/19 1,000.0 35.50 40.10
GOOG 190118C01020000 C 01/18/19 1,020.0 30.50 35.20
GOOG 190118C01040000 C 01/18/19 1,040.0 26.50 31.00
GOOG 190118C01060000 C 01/18/19 1,060.0 22.50 27.10
GOOG 190118C01080000 C 01/18/19 1,080.0 19.00 23.50
GOOG 190118C01100000 C 01/18/19 1,100.0 16.00 20.50
GOOG 190118C01120000 C 01/18/19 1,120.0 13.00 17.90
GOOG 190118C01140000 C 01/18/19 1,140.0 11.00 15.50
GOOG 190118C01160000 C 01/18/19 1,160.0 9.00 13.50
GOOG 190118C01180000 C 01/18/19 1,180.0 7.00 11.90
GOOG 190118C01200000 C 01/18/19 1,200.0 5.50 9.50
GOOG 190118C01220000 C 01/18/19 1,220.0 6.50 9.00
GOOG 190118P00380000 P 01/18/19 380.0 2.15 3.50
GOOG 190118P00390000 P 01/18/19 390.0 1.10 5.40
GOOG 190118P00400000 P 01/18/19 400.0 3.00 5.10
GOOG 190118P00410000 P 01/18/19 410.0 2.10 6.20
GOOG 190118P00420000 P 01/18/19 420.0 2.60 6.80
GOOG 190118P00430000 P 01/18/19 430.0 3.00 7.30
GOOG 190118P00440000 P 01/18/19 440.0 3.70 7.90
GOOG 190118P00450000 P 01/18/19 450.0 4.50 8.40
GOOG 190118P00460000 P 01/18/19 460.0 5.00 8.80
GOOG 190118P00470000 P 01/18/19 470.0 5.80 9.70
GOOG 190118P00480000 P 01/18/19 480.0 6.50 10.30
GOOG 190118P00490000 P 01/18/19 490.0 7.10 11.10
GOOG 190118P00500000 P 01/18/19 500.0 8.50 11.50
GOOG 190118P00510000 P 01/18/19 510.0 9.00 13.00
GOOG 190118P00520000 P 01/18/19 520.0 9.70 12.20
GOOG 190118P00530000 P 01/18/19 530.0 11.00 14.90
GOOG 190118P00540000 P 01/18/19 540.0 12.00 15.90
GOOG 190118P00550000 P 01/18/19 550.0 13.10 17.10
GOOG 190118P00560000 P 01/18/19 560.0 14.50 18.50
GOOG 190118P00570000 P 01/18/19 570.0 15.50 20.00
GOOG 190118P00580000 P 01/18/19 580.0 17.00 20.90
GOOG 190118P00590000 P 01/18/19 590.0 18.50 22.60
GOOG 190118P00600000 P 01/18/19 600.0 21.40 24.30
GOOG 190118P00610000 P 01/18/19 610.0 21.50 26.00
GOOG 190118P00620000 P 01/18/19 620.0 23.10 27.90
GOOG 190118P00630000 P 01/18/19 630.0 25.60 29.70
GOOG 190118P00640000 P 01/18/19 640.0 27.00 30.90
GOOG 190118P00650000 P 01/18/19 650.0 29.00 33.50
GOOG 190118P00660000 P 01/18/19 660.0 31.00 35.60
GOOG 190118P00670000 P 01/18/19 670.0 33.50 37.80
GOOG 190118P00680000 P 01/18/19 680.0 35.50 40.10
GOOG 190118P00690000 P 01/18/19 690.0 38.00 42.50
GOOG 190118P00700000 P 01/18/19 700.0 40.00 44.00
GOOG 190118P00710000 P 01/18/19 710.0 43.50 47.70
GOOG 190118P00720000 P 01/18/19 720.0 46.50 50.60
GOOG 190118P00730000 P 01/18/19 730.0 49.50 53.50
GOOG 190118P00740000 P 01/18/19 740.0 52.50 56.60
GOOG 190118P00750000 P 01/18/19 750.0 55.50 59.70
GOOG 190118P00760000 P 01/18/19 760.0 59.50 63.90
GOOG 190118P00770000 P 01/18/19 770.0 62.50 66.70
GOOG 190118P00780000 P 01/18/19 780.0 66.50 70.20
GOOG 190118P00790000 P 01/18/19 790.0 70.00 74.30
GOOG 190118P00800000 P 01/18/19 800.0 74.00 78.00
GOOG 190118P00810000 P 01/18/19 810.0 78.00 82.50
GOOG 190118P00820000 P 01/18/19 820.0 82.50 86.90
GOOG 190118P00830000 P 01/18/19 830.0 87.10 92.00
GOOG 190118P00840000 P 01/18/19 840.0 92.00 97.00
GOOG 190118P00850000 P 01/18/19 850.0 96.20 100.10
GOOG 190118P00860000 P 01/18/19 860.0 101.60 106.50
GOOG 190118P00880000 P 01/18/19 880.0 112.00 116.90
GOOG 190118P00900000 P 01/18/19 900.0 123.40 127.80
GOOG 190118P00920000 P 01/18/19 920.0 135.50 139.70
GOOG 190118P00940000 P 01/18/19 940.0 147.50 152.30
GOOG 190118P00960000 P 01/18/19 960.0 161.00 165.60
GOOG 190118P00980000 P 01/18/19 980.0 175.60 179.60
GOOG 190118P01000000 P 01/18/19 1,000.0 190.20 194.50
GOOG 190118P01020000 P 01/18/19 1,020.0 205.60 209.50
GOOG 190118P01040000 P 01/18/19 1,040.0 220.10 225.00
GOOG 190118P01060000 P 01/18/19 1,060.0 237.70 242.00
GOOG 190118P01080000 P 01/18/19 1,080.0 254.60 258.50
GOOG 190118P01100000 P 01/18/19 1,100.0 272.20 276.50
GOOG 190118P01120000 P 01/18/19 1,120.0 290.20 294.50
GOOG 190118P01140000 P 01/18/19 1,140.0 308.90 313.00
GOOG 190118P01160000 P 01/18/19 1,160.0 327.70 332.00
GOOG 190118P01180000 P 01/18/19 1,180.0 347.10 351.50
GOOG 190118P01200000 P 01/18/19 1,200.0 367.20 371.50
GOOG 190118P01220000 P 01/18/19 1,220.0 387.20 391.50

OPRA data is delayed 15 minutes.