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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-11-13)Premium Content

Alphabet Inc (GOOG)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 160212C00400000 C 02/12/16 400.0 281.40 285.60
GOOG 160212C00410000 C 02/12/16 410.0 271.40 275.70
GOOG 160212C00420000 C 02/12/16 420.0 261.40 265.70
GOOG 160212C00430000 C 02/12/16 430.0 251.40 255.60
GOOG 160212C00440000 C 02/12/16 440.0 241.30 245.60
GOOG 160212C00450000 C 02/12/16 450.0 231.30 235.50
GOOG 160212C00460000 C 02/12/16 460.0 221.30 225.60
GOOG 160212C00470000 C 02/12/16 470.0 211.30 215.60
GOOG 160212C00480000 C 02/12/16 480.0 201.30 205.70
GOOG 160212C00490000 C 02/12/16 490.0 191.30 195.60
GOOG 160212C00500000 C 02/12/16 500.0 181.30 185.60
GOOG 160212C00510000 C 02/12/16 510.0 171.30 175.60
GOOG 160212C00520000 C 02/12/16 520.0 161.30 165.80
GOOG 160212C00530000 C 02/12/16 530.0 151.30 155.80
GOOG 160212C00540000 C 02/12/16 540.0 141.40 145.60
GOOG 160212C00550000 C 02/12/16 550.0 131.40 135.50
GOOG 160212C00560000 C 02/12/16 560.0 121.50 125.70
GOOG 160212C00570000 C 02/12/16 570.0 111.50 115.80
GOOG 160212C00580000 C 02/12/16 580.0 101.90 105.80
GOOG 160212C00585000 C 02/12/16 585.0 96.50 101.00
GOOG 160212C00590000 C 02/12/16 590.0 91.60 95.90
GOOG 160212C00595000 C 02/12/16 595.0 86.60 90.90
GOOG 160212C00600000 C 02/12/16 600.0 81.60 85.50
GOOG 160212C00602500 C 02/12/16 602.5 79.30 83.60
GOOG 160212C00605000 C 02/12/16 605.0 76.70 81.10
GOOG 160212C00607500 C 02/12/16 607.5 74.20 78.70
GOOG 160212C00610000 C 02/12/16 610.0 71.90 76.10
GOOG 160212C00612500 C 02/12/16 612.5 69.40 73.90
GOOG 160212C00615000 C 02/12/16 615.0 67.00 71.30
GOOG 160212C00617500 C 02/12/16 617.5 64.60 69.10
GOOG 160212C00620000 C 02/12/16 620.0 63.00 65.70
GOOG 160212C00622500 C 02/12/16 622.5 60.50 63.20
GOOG 160212C00625000 C 02/12/16 625.0 58.00 61.20
GOOG 160212C00627500 C 02/12/16 627.5 55.50 59.00
GOOG 160212C00630000 C 02/12/16 630.0 52.80 56.50
GOOG 160212C00632500 C 02/12/16 632.5 50.60 54.80
GOOG 160212C00635000 C 02/12/16 635.0 48.70 51.70
GOOG 160212C00637500 C 02/12/16 637.5 46.60 49.50
GOOG 160212C00640000 C 02/12/16 640.0 44.40 47.40
GOOG 160212C00642500 C 02/12/16 642.5 42.20 45.10
GOOG 160212C00645000 C 02/12/16 645.0 40.10 43.00
GOOG 160212C00647500 C 02/12/16 647.5 37.90 40.80
GOOG 160212C00650000 C 02/12/16 650.0 36.00 39.00
GOOG 160212C00652500 C 02/12/16 652.5 34.10 37.20
GOOG 160212C00655000 C 02/12/16 655.0 31.90 34.90
GOOG 160212C00657500 C 02/12/16 657.5 30.20 33.30
GOOG 160212C00660000 C 02/12/16 660.0 28.20 30.90
GOOG 160212C00662500 C 02/12/16 662.5 26.40 29.60
GOOG 160212C00665000 C 02/12/16 665.0 24.30 27.20
GOOG 160212C00667500 C 02/12/16 667.5 22.60 25.50
GOOG 160212C00670000 C 02/12/16 670.0 21.40 23.50
GOOG 160212C00672500 C 02/12/16 672.5 19.50 21.90
GOOG 160212C00675000 C 02/12/16 675.0 18.00 20.30
GOOG 160212C00677500 C 02/12/16 677.5 17.20 18.70
GOOG 160212C00680000 C 02/12/16 680.0 16.00 17.20
GOOG 160212C00682500 C 02/12/16 682.5 14.60 15.90
GOOG 160212C00685000 C 02/12/16 685.0 13.50 14.50
GOOG 160212C00687500 C 02/12/16 687.5 12.20 13.50
GOOG 160212C00690000 C 02/12/16 690.0 10.90 12.20
GOOG 160212C00692500 C 02/12/16 692.5 9.80 11.00
GOOG 160212C00695000 C 02/12/16 695.0 8.80 10.00
GOOG 160212C00697500 C 02/12/16 697.5 7.80 8.90
GOOG 160212C00700000 C 02/12/16 700.0 7.10 8.40
GOOG 160212C00702500 C 02/12/16 702.5 6.20 7.10
GOOG 160212C00705000 C 02/12/16 705.0 5.40 6.30
GOOG 160212C00707500 C 02/12/16 707.5 4.90 5.60
GOOG 160212C00710000 C 02/12/16 710.0 4.60 5.00
GOOG 160212C00712500 C 02/12/16 712.5 3.50 4.50
GOOG 160212C00715000 C 02/12/16 715.0 3.20 3.90
GOOG 160212C00717500 C 02/12/16 717.5 2.85 3.30
GOOG 160212C00720000 C 02/12/16 720.0 2.40 2.95
GOOG 160212C00722500 C 02/12/16 722.5 2.05 2.75
GOOG 160212C00725000 C 02/12/16 725.0 1.80 2.30
GOOG 160212C00727500 C 02/12/16 727.5 1.50 2.45
GOOG 160212C00730000 C 02/12/16 730.0 1.40 1.75
GOOG 160212C00732500 C 02/12/16 732.5 1.15 1.60
GOOG 160212C00735000 C 02/12/16 735.0 1.00 1.40
GOOG 160212C00737500 C 02/12/16 737.5 0.85 1.20
GOOG 160212C00740000 C 02/12/16 740.0 0.75 1.00
GOOG 160212C00742500 C 02/12/16 742.5 0.40 1.25
GOOG 160212C00745000 C 02/12/16 745.0 0.40 0.95
GOOG 160212C00747500 C 02/12/16 747.5 0.40 0.85
GOOG 160212C00750000 C 02/12/16 750.0 0.45 0.70
GOOG 160212C00752500 C 02/12/16 752.5 0.30 0.65
GOOG 160212C00755000 C 02/12/16 755.0 0.20 0.55
GOOG 160212C00757500 C 02/12/16 757.5 0.15 0.65
GOOG 160212C00760000 C 02/12/16 760.0 0.20 0.50
GOOG 160212C00762500 C 02/12/16 762.5 0.10 0.75
GOOG 160212C00765000 C 02/12/16 765.0 0.10 0.50
GOOG 160212C00767500 C 02/12/16 767.5 0.10 0.50
GOOG 160212C00770000 C 02/12/16 770.0 0.10 0.45
GOOG 160212C00772500 C 02/12/16 772.5 0.00 0.55
GOOG 160212C00775000 C 02/12/16 775.0 0.00 0.50
GOOG 160212C00777500 C 02/12/16 777.5 0.00 0.50
GOOG 160212C00780000 C 02/12/16 780.0 0.00 0.35
GOOG 160212C00782500 C 02/12/16 782.5 0.00 0.50
GOOG 160212C00785000 C 02/12/16 785.0 0.00 0.50
GOOG 160212C00787500 C 02/12/16 787.5 0.00 0.50
GOOG 160212C00790000 C 02/12/16 790.0 0.00 0.30
GOOG 160212C00792500 C 02/12/16 792.5 0.00 0.50
GOOG 160212C00795000 C 02/12/16 795.0 0.00 0.50
GOOG 160212C00797500 C 02/12/16 797.5 0.00 0.50
GOOG 160212C00800000 C 02/12/16 800.0 0.00 0.25
GOOG 160212C00802500 C 02/12/16 802.5 0.00 0.50
GOOG 160212C00805000 C 02/12/16 805.0 0.00 0.50
GOOG 160212C00807500 C 02/12/16 807.5 0.00 0.50
GOOG 160212C00810000 C 02/12/16 810.0 0.00 0.20
GOOG 160212C00812500 C 02/12/16 812.5 0.00 0.50
GOOG 160212C00815000 C 02/12/16 815.0 0.00 0.50
GOOG 160212C00817500 C 02/12/16 817.5 0.00 0.50
GOOG 160212C00820000 C 02/12/16 820.0 0.00 0.50
GOOG 160212C00822500 C 02/12/16 822.5 0.00 0.50
GOOG 160212C00825000 C 02/12/16 825.0 0.00 0.50
GOOG 160212C00827500 C 02/12/16 827.5 0.00 0.50
GOOG 160212C00830000 C 02/12/16 830.0 0.00 0.50
GOOG 160212C00832500 C 02/12/16 832.5 0.00 0.50
GOOG 160212C00835000 C 02/12/16 835.0 0.00 0.50
GOOG 160212C00837500 C 02/12/16 837.5 0.00 0.50
GOOG 160212C00840000 C 02/12/16 840.0 0.00 0.50
GOOG 160212C00842500 C 02/12/16 842.5 0.00 0.50
GOOG 160212C00845000 C 02/12/16 845.0 0.00 0.50
GOOG 160212C00847500 C 02/12/16 847.5 0.00 0.50
GOOG 160212C00850000 C 02/12/16 850.0 0.00 0.50
GOOG 160212C00852500 C 02/12/16 852.5 0.00 0.50
GOOG 160212C00855000 C 02/12/16 855.0 0.00 0.50
GOOG 160212C00860000 C 02/12/16 860.0 0.00 0.50
GOOG 160212C00865000 C 02/12/16 865.0 0.00 0.50
GOOG 160212C00870000 C 02/12/16 870.0 0.00 0.50
GOOG 160212C00875000 C 02/12/16 875.0 0.00 0.50
GOOG 160212C00880000 C 02/12/16 880.0 0.00 0.50
GOOG 160212C00890000 C 02/12/16 890.0 0.00 0.50
GOOG 160212C00900000 C 02/12/16 900.0 0.00 0.45
GOOG 160212C00910000 C 02/12/16 910.0 0.00 0.60
GOOG 160212C00920000 C 02/12/16 920.0 0.00 0.50
GOOG 160212C00930000 C 02/12/16 930.0 0.00 0.50
GOOG 160212C00940000 C 02/12/16 940.0 0.00 0.50
GOOG 160212C00950000 C 02/12/16 950.0 0.00 0.10
GOOG 160212C00960000 C 02/12/16 960.0 0.00 0.50
GOOG 160212C00970000 C 02/12/16 970.0 0.00 0.50
GOOG 160212C00980000 C 02/12/16 980.0 0.00 0.10
GOOG 160212C00990000 C 02/12/16 990.0 0.00 0.50
GOOG 160212C01000000 C 02/12/16 1,000.0 0.00 0.10
GOOG 160212P00400000 P 02/12/16 400.0 0.00 0.05
GOOG 160212P00410000 P 02/12/16 410.0 0.00 0.50
GOOG 160212P00420000 P 02/12/16 420.0 0.00 0.50
GOOG 160212P00430000 P 02/12/16 430.0 0.00 0.50
GOOG 160212P00440000 P 02/12/16 440.0 0.00 0.50
GOOG 160212P00450000 P 02/12/16 450.0 0.00 0.50
GOOG 160212P00460000 P 02/12/16 460.0 0.00 0.50
GOOG 160212P00470000 P 02/12/16 470.0 0.00 0.50
GOOG 160212P00480000 P 02/12/16 480.0 0.00 0.50
GOOG 160212P00490000 P 02/12/16 490.0 0.00 0.50
GOOG 160212P00500000 P 02/12/16 500.0 0.00 0.50
GOOG 160212P00510000 P 02/12/16 510.0 0.00 0.50
GOOG 160212P00520000 P 02/12/16 520.0 0.00 0.25
GOOG 160212P00530000 P 02/12/16 530.0 0.00 0.50
GOOG 160212P00540000 P 02/12/16 540.0 0.00 0.50
GOOG 160212P00550000 P 02/12/16 550.0 0.00 0.10
GOOG 160212P00560000 P 02/12/16 560.0 0.00 0.50
GOOG 160212P00570000 P 02/12/16 570.0 0.00 0.50
GOOG 160212P00580000 P 02/12/16 580.0 0.00 0.50
GOOG 160212P00585000 P 02/12/16 585.0 0.00 0.50
GOOG 160212P00590000 P 02/12/16 590.0 0.00 0.50
GOOG 160212P00595000 P 02/12/16 595.0 0.05 0.50
GOOG 160212P00600000 P 02/12/16 600.0 0.10 0.50
GOOG 160212P00602500 P 02/12/16 602.5 0.10 0.55
GOOG 160212P00605000 P 02/12/16 605.0 0.10 0.70
GOOG 160212P00607500 P 02/12/16 607.5 0.10 0.70
GOOG 160212P00610000 P 02/12/16 610.0 0.30 0.75
GOOG 160212P00612500 P 02/12/16 612.5 0.15 1.60
GOOG 160212P00615000 P 02/12/16 615.0 0.10 1.00
GOOG 160212P00617500 P 02/12/16 617.5 0.10 1.10
GOOG 160212P00620000 P 02/12/16 620.0 0.70 1.45
GOOG 160212P00622500 P 02/12/16 622.5 0.40 1.60
GOOG 160212P00625000 P 02/12/16 625.0 1.00 1.55
GOOG 160212P00627500 P 02/12/16 627.5 0.75 2.35
GOOG 160212P00630000 P 02/12/16 630.0 1.35 2.10
GOOG 160212P00632500 P 02/12/16 632.5 1.35 2.35
GOOG 160212P00635000 P 02/12/16 635.0 1.95 2.55
GOOG 160212P00637500 P 02/12/16 637.5 1.75 2.95
GOOG 160212P00640000 P 02/12/16 640.0 2.30 2.90
GOOG 160212P00642500 P 02/12/16 642.5 2.60 3.40
GOOG 160212P00645000 P 02/12/16 645.0 3.00 3.60
GOOG 160212P00647500 P 02/12/16 647.5 3.40 4.40
GOOG 160212P00650000 P 02/12/16 650.0 3.80 4.50
GOOG 160212P00652500 P 02/12/16 652.5 4.20 5.00
GOOG 160212P00655000 P 02/12/16 655.0 4.70 5.50
GOOG 160212P00657500 P 02/12/16 657.5 5.10 6.70
GOOG 160212P00660000 P 02/12/16 660.0 5.80 6.70
GOOG 160212P00662500 P 02/12/16 662.5 6.30 7.80
GOOG 160212P00665000 P 02/12/16 665.0 7.20 8.20
GOOG 160212P00667500 P 02/12/16 667.5 7.90 9.50
GOOG 160212P00670000 P 02/12/16 670.0 8.80 9.80
GOOG 160212P00672500 P 02/12/16 672.5 9.70 11.60
GOOG 160212P00675000 P 02/12/16 675.0 10.60 11.90
GOOG 160212P00677500 P 02/12/16 677.5 11.60 13.10
GOOG 160212P00680000 P 02/12/16 680.0 12.70 14.00
GOOG 160212P00682500 P 02/12/16 682.5 13.80 16.30
GOOG 160212P00685000 P 02/12/16 685.0 14.80 16.30
GOOG 160212P00687500 P 02/12/16 687.5 16.30 18.50
GOOG 160212P00690000 P 02/12/16 690.0 17.40 19.60
GOOG 160212P00692500 P 02/12/16 692.5 18.70 20.70
GOOG 160212P00695000 P 02/12/16 695.0 20.10 22.60
GOOG 160212P00697500 P 02/12/16 697.5 21.70 24.00
GOOG 160212P00700000 P 02/12/16 700.0 23.20 25.70
GOOG 160212P00702500 P 02/12/16 702.5 24.80 27.30
GOOG 160212P00705000 P 02/12/16 705.0 26.50 29.10
GOOG 160212P00707500 P 02/12/16 707.5 28.30 31.20
GOOG 160212P00710000 P 02/12/16 710.0 30.20 32.80
GOOG 160212P00712500 P 02/12/16 712.5 31.90 34.90
GOOG 160212P00715000 P 02/12/16 715.0 34.10 36.50
GOOG 160212P00717500 P 02/12/16 717.5 36.00 38.70
GOOG 160212P00720000 P 02/12/16 720.0 38.10 40.90
GOOG 160212P00722500 P 02/12/16 722.5 40.00 42.90
GOOG 160212P00725000 P 02/12/16 725.0 42.00 45.20
GOOG 160212P00727500 P 02/12/16 727.5 44.70 47.80
GOOG 160212P00730000 P 02/12/16 730.0 46.90 50.00
GOOG 160212P00732500 P 02/12/16 732.5 48.30 52.60
GOOG 160212P00735000 P 02/12/16 735.0 51.40 54.10
GOOG 160212P00737500 P 02/12/16 737.5 53.00 57.20
GOOG 160212P00740000 P 02/12/16 740.0 56.20 59.10
GOOG 160212P00742500 P 02/12/16 742.5 57.90 61.90
GOOG 160212P00745000 P 02/12/16 745.0 60.30 64.30
GOOG 160212P00747500 P 02/12/16 747.5 62.70 66.70
GOOG 160212P00750000 P 02/12/16 750.0 65.90 68.70
GOOG 160212P00752500 P 02/12/16 752.5 67.40 71.60
GOOG 160212P00755000 P 02/12/16 755.0 70.80 73.50
GOOG 160212P00757500 P 02/12/16 757.5 72.40 76.50
GOOG 160212P00760000 P 02/12/16 760.0 75.70 78.40
GOOG 160212P00762500 P 02/12/16 762.5 77.50 81.70
GOOG 160212P00765000 P 02/12/16 765.0 79.80 83.70
GOOG 160212P00767500 P 02/12/16 767.5 82.90 85.90
GOOG 160212P00770000 P 02/12/16 770.0 85.50 88.50
GOOG 160212P00772500 P 02/12/16 772.5 87.40 91.60
GOOG 160212P00775000 P 02/12/16 775.0 89.80 93.90
GOOG 160212P00777500 P 02/12/16 777.5 92.40 96.40
GOOG 160212P00780000 P 02/12/16 780.0 94.80 99.00
GOOG 160212P00782500 P 02/12/16 782.5 97.30 101.50
GOOG 160212P00785000 P 02/12/16 785.0 99.70 103.90
GOOG 160212P00787500 P 02/12/16 787.5 102.20 106.40
GOOG 160212P00790000 P 02/12/16 790.0 104.70 108.90
GOOG 160212P00792500 P 02/12/16 792.5 107.20 111.40
GOOG 160212P00795000 P 02/12/16 795.0 109.70 113.90
GOOG 160212P00797500 P 02/12/16 797.5 112.20 116.40
GOOG 160212P00800000 P 02/12/16 800.0 114.70 118.90
GOOG 160212P00802500 P 02/12/16 802.5 117.20 121.40
GOOG 160212P00805000 P 02/12/16 805.0 119.70 123.90
GOOG 160212P00807500 P 02/12/16 807.5 122.20 126.40
GOOG 160212P00810000 P 02/12/16 810.0 124.80 128.90
GOOG 160212P00812500 P 02/12/16 812.5 127.10 131.40
GOOG 160212P00815000 P 02/12/16 815.0 129.80 133.90
GOOG 160212P00817500 P 02/12/16 817.5 132.20 136.40
GOOG 160212P00820000 P 02/12/16 820.0 134.70 138.90
GOOG 160212P00822500 P 02/12/16 822.5 137.20 141.50
GOOG 160212P00825000 P 02/12/16 825.0 139.70 144.00
GOOG 160212P00827500 P 02/12/16 827.5 142.10 146.50
GOOG 160212P00830000 P 02/12/16 830.0 144.60 149.00
GOOG 160212P00832500 P 02/12/16 832.5 147.20 151.50
GOOG 160212P00835000 P 02/12/16 835.0 149.80 154.00
GOOG 160212P00837500 P 02/12/16 837.5 152.10 156.50
GOOG 160212P00840000 P 02/12/16 840.0 154.70 159.00
GOOG 160212P00842500 P 02/12/16 842.5 157.20 161.50
GOOG 160212P00845000 P 02/12/16 845.0 159.60 163.70
GOOG 160212P00847500 P 02/12/16 847.5 162.30 166.50
GOOG 160212P00850000 P 02/12/16 850.0 164.60 168.90
GOOG 160212P00852500 P 02/12/16 852.5 167.30 171.50
GOOG 160212P00855000 P 02/12/16 855.0 169.60 174.00
GOOG 160212P00860000 P 02/12/16 860.0 174.60 179.00
GOOG 160212P00865000 P 02/12/16 865.0 179.80 184.00
GOOG 160212P00870000 P 02/12/16 870.0 184.70 189.00
GOOG 160212P00875000 P 02/12/16 875.0 189.70 194.00
GOOG 160212P00880000 P 02/12/16 880.0 194.70 199.00
GOOG 160212P00890000 P 02/12/16 890.0 204.70 209.00
GOOG 160212P00900000 P 02/12/16 900.0 214.60 219.00
GOOG 160212P00910000 P 02/12/16 910.0 224.60 229.00
GOOG 160212P00920000 P 02/12/16 920.0 234.60 239.00
GOOG 160212P00930000 P 02/12/16 930.0 244.70 249.00
GOOG 160212P00940000 P 02/12/16 940.0 254.80 259.00
GOOG 160212P00950000 P 02/12/16 950.0 264.60 269.00
GOOG 160212P00960000 P 02/12/16 960.0 274.60 279.00
GOOG 160212P00970000 P 02/12/16 970.0 284.60 289.00
GOOG 160212P00980000 P 02/12/16 980.0 294.80 299.00
GOOG 160212P00990000 P 02/12/16 990.0 304.70 309.00
GOOG 160212P01000000 P 02/12/16 1,000.0 314.50 319.00
GOOG 160219C00375000 C 02/19/16 375.0 306.40 310.80
GOOG 160219C00380000 C 02/19/16 380.0 301.40 305.70
GOOG 160219C00385000 C 02/19/16 385.0 296.40 300.60
GOOG 160219C00390000 C 02/19/16 390.0 291.40 295.70
GOOG 160219C00395000 C 02/19/16 395.0 286.40 290.70
GOOG 160219C00400000 C 02/19/16 400.0 281.40 285.50
GOOG 160219C00405000 C 02/19/16 405.0 276.30 280.60
GOOG 160219C00410000 C 02/19/16 410.0 271.30 275.80
GOOG 160219C00415000 C 02/19/16 415.0 266.30 270.70
GOOG 160219C00420000 C 02/19/16 420.0 261.30 265.70
GOOG 160219C00425000 C 02/19/16 425.0 256.40 260.80
GOOG 160219C00430000 C 02/19/16 430.0 251.40 255.70
GOOG 160219C00435000 C 02/19/16 435.0 246.40 250.70
GOOG 160219C00440000 C 02/19/16 440.0 241.40 245.70
GOOG 160219C00445000 C 02/19/16 445.0 236.40 240.80
GOOG 160219C00450000 C 02/19/16 450.0 231.40 235.70
GOOG 160219C00455000 C 02/19/16 455.0 226.40 230.60
GOOG 160219C00460000 C 02/19/16 460.0 221.40 225.70
GOOG 160219C00465000 C 02/19/16 465.0 216.40 220.60
GOOG 160219C00470000 C 02/19/16 470.0 211.40 215.80
GOOG 160219C00475000 C 02/19/16 475.0 206.40 210.70
GOOG 160219C00480000 C 02/19/16 480.0 201.40 205.70
GOOG 160219C00485000 C 02/19/16 485.0 196.40 200.80
GOOG 160219C00490000 C 02/19/16 490.0 191.40 195.90
GOOG 160219C00495000 C 02/19/16 495.0 186.30 190.70
GOOG 160219C00500000 C 02/19/16 500.0 181.50 185.80
GOOG 160219C00505000 C 02/19/16 505.0 176.50 180.80
GOOG 160219C00510000 C 02/19/16 510.0 171.50 175.80
GOOG 160219C00515000 C 02/19/16 515.0 166.50 170.70
GOOG 160219C00520000 C 02/19/16 520.0 161.50 165.70
GOOG 160219C00525000 C 02/19/16 525.0 156.50 160.80
GOOG 160219C00530000 C 02/19/16 530.0 151.50 155.90
GOOG 160219C00535000 C 02/19/16 535.0 146.40 150.90
GOOG 160219C00540000 C 02/19/16 540.0 141.50 145.90
GOOG 160219C00545000 C 02/19/16 545.0 136.50 140.90
GOOG 160219C00550000 C 02/19/16 550.0 131.80 135.80
GOOG 160219C00555000 C 02/19/16 555.0 126.60 131.00
GOOG 160219C00560000 C 02/19/16 560.0 121.70 126.10
GOOG 160219C00565000 C 02/19/16 565.0 116.60 121.10
GOOG 160219C00570000 C 02/19/16 570.0 111.70 116.10
GOOG 160219C00575000 C 02/19/16 575.0 106.90 111.20
GOOG 160219C00580000 C 02/19/16 580.0 102.00 106.40
GOOG 160219C00585000 C 02/19/16 585.0 97.10 101.60
GOOG 160219C00590000 C 02/19/16 590.0 92.20 96.70
GOOG 160219C00595000 C 02/19/16 595.0 87.40 91.80
GOOG 160219C00600000 C 02/19/16 600.0 82.70 86.20
GOOG 160219C00602500 C 02/19/16 602.5 80.30 84.40
GOOG 160219C00605000 C 02/19/16 605.0 77.90 82.20
GOOG 160219C00607500 C 02/19/16 607.5 75.60 79.70
GOOG 160219C00610000 C 02/19/16 610.0 73.30 77.00
GOOG 160219C00612500 C 02/19/16 612.5 71.00 75.20
GOOG 160219C00615000 C 02/19/16 615.0 68.60 72.80
GOOG 160219C00617500 C 02/19/16 617.5 66.40 70.50
GOOG 160219C00620000 C 02/19/16 620.0 64.50 67.70
GOOG 160219C00622500 C 02/19/16 622.5 62.30 65.30
GOOG 160219C00625000 C 02/19/16 625.0 60.10 63.30
GOOG 160219C00627500 C 02/19/16 627.5 57.90 61.10
GOOG 160219C00630000 C 02/19/16 630.0 55.80 58.80
GOOG 160219C00632500 C 02/19/16 632.5 53.70 56.80
GOOG 160219C00635000 C 02/19/16 635.0 51.60 54.70
GOOG 160219C00637500 C 02/19/16 637.5 49.70 52.90
GOOG 160219C00640000 C 02/19/16 640.0 47.30 50.90
GOOG 160219C00642500 C 02/19/16 642.5 45.50 48.60
GOOG 160219C00645000 C 02/19/16 645.0 43.50 46.00
GOOG 160219C00647500 C 02/19/16 647.5 41.50 44.50
GOOG 160219C00650000 C 02/19/16 650.0 39.60 42.40
GOOG 160219C00652500 C 02/19/16 652.5 37.80 40.70
GOOG 160219C00655000 C 02/19/16 655.0 35.90 38.60
GOOG 160219C00657500 C 02/19/16 657.5 34.30 37.20
GOOG 160219C00660000 C 02/19/16 660.0 32.50 35.00
GOOG 160219C00662500 C 02/19/16 662.5 30.70 33.60
GOOG 160219C00665000 C 02/19/16 665.0 29.20 31.80
GOOG 160219C00667500 C 02/19/16 667.5 27.40 30.00
GOOG 160219C00670000 C 02/19/16 670.0 25.60 28.80
GOOG 160219C00672500 C 02/19/16 672.5 24.10 27.00
GOOG 160219C00675000 C 02/19/16 675.0 23.80 25.40
GOOG 160219C00677500 C 02/19/16 677.5 22.40 23.70
GOOG 160219C00680000 C 02/19/16 680.0 21.00 22.30
GOOG 160219C00682500 C 02/19/16 682.5 19.70 20.90
GOOG 160219C00685000 C 02/19/16 685.0 18.40 19.50
GOOG 160219C00687500 C 02/19/16 687.5 17.10 18.30
GOOG 160219C00690000 C 02/19/16 690.0 16.00 17.10
GOOG 160219C00692500 C 02/19/16 692.5 15.00 16.10
GOOG 160219C00695000 C 02/19/16 695.0 14.30 14.60
GOOG 160219C00697500 C 02/19/16 697.5 12.70 13.70
GOOG 160219C00700000 C 02/19/16 700.0 11.80 12.70
GOOG 160219C00702500 C 02/19/16 702.5 10.80 11.70
GOOG 160219C00705000 C 02/19/16 705.0 9.90 10.80
GOOG 160219C00707500 C 02/19/16 707.5 9.10 10.00
GOOG 160219C00710000 C 02/19/16 710.0 8.60 9.10
GOOG 160219C00712500 C 02/19/16 712.5 7.60 8.30
GOOG 160219C00715000 C 02/19/16 715.0 6.80 7.50
GOOG 160219C00717500 C 02/19/16 717.5 6.20 6.90
GOOG 160219C00720000 C 02/19/16 720.0 5.70 6.20
GOOG 160219C00722500 C 02/19/16 722.5 5.00 5.70
GOOG 160219C00725000 C 02/19/16 725.0 4.60 5.20
GOOG 160219C00727500 C 02/19/16 727.5 4.00 4.70
GOOG 160219C00730000 C 02/19/16 730.0 3.70 4.30
GOOG 160219C00732500 C 02/19/16 732.5 3.30 4.00
GOOG 160219C00735000 C 02/19/16 735.0 3.00 3.60
GOOG 160219C00737500 C 02/19/16 737.5 2.60 3.20
GOOG 160219C00740000 C 02/19/16 740.0 2.40 2.95
GOOG 160219C00742500 C 02/19/16 742.5 2.05 2.65
GOOG 160219C00745000 C 02/19/16 745.0 1.90 2.50
GOOG 160219C00747500 C 02/19/16 747.5 1.70 2.25
GOOG 160219C00750000 C 02/19/16 750.0 1.60 2.05
GOOG 160219C00752500 C 02/19/16 752.5 1.35 1.80
GOOG 160219C00755000 C 02/19/16 755.0 1.20 1.70
GOOG 160219C00757500 C 02/19/16 757.5 1.05 1.55
GOOG 160219C00760000 C 02/19/16 760.0 0.95 1.35
GOOG 160219C00762500 C 02/19/16 762.5 0.85 1.30
GOOG 160219C00765000 C 02/19/16 765.0 0.70 1.20
GOOG 160219C00767500 C 02/19/16 767.5 0.60 1.10
GOOG 160219C00770000 C 02/19/16 770.0 0.60 1.00
GOOG 160219C00772500 C 02/19/16 772.5 0.50 0.90
GOOG 160219C00775000 C 02/19/16 775.0 0.50 0.80
GOOG 160219C00777500 C 02/19/16 777.5 0.40 0.75
GOOG 160219C00780000 C 02/19/16 780.0 0.40 0.65
GOOG 160219C00782500 C 02/19/16 782.5 0.30 0.70
GOOG 160219C00785000 C 02/19/16 785.0 0.25 0.60
GOOG 160219C00787500 C 02/19/16 787.5 0.20 0.70
GOOG 160219C00790000 C 02/19/16 790.0 0.20 0.55
GOOG 160219C00792500 C 02/19/16 792.5 0.15 0.60
GOOG 160219C00795000 C 02/19/16 795.0 0.20 0.55
GOOG 160219C00797500 C 02/19/16 797.5 0.10 0.60
GOOG 160219C00800000 C 02/19/16 800.0 0.20 0.40
GOOG 160219C00802500 C 02/19/16 802.5 0.00 0.50
GOOG 160219C00805000 C 02/19/16 805.0 0.00 0.50
GOOG 160219C00807500 C 02/19/16 807.5 0.00 0.50
GOOG 160219C00810000 C 02/19/16 810.0 0.05 0.30
GOOG 160219C00812500 C 02/19/16 812.5 0.00 0.50
GOOG 160219C00815000 C 02/19/16 815.0 0.00 0.50
GOOG 160219C00817500 C 02/19/16 817.5 0.00 0.50
GOOG 160219C00820000 C 02/19/16 820.0 0.10 0.20
GOOG 160219C00822500 C 02/19/16 822.5 0.00 0.50
GOOG 160219C00825000 C 02/19/16 825.0 0.00 0.50
GOOG 160219C00827500 C 02/19/16 827.5 0.05 0.50
GOOG 160219C00830000 C 02/19/16 830.0 0.00 0.40
GOOG 160219C00832500 C 02/19/16 832.5 0.00 0.50
GOOG 160219C00835000 C 02/19/16 835.0 0.00 0.50
GOOG 160219C00837500 C 02/19/16 837.5 0.00 0.50
GOOG 160219C00840000 C 02/19/16 840.0 0.00 0.10
GOOG 160219C00842500 C 02/19/16 842.5 0.00 0.50
GOOG 160219C00845000 C 02/19/16 845.0 0.00 0.50
GOOG 160219C00850000 C 02/19/16 850.0 0.00 0.10
GOOG 160219C00855000 C 02/19/16 855.0 0.00 0.25
GOOG 160219C00860000 C 02/19/16 860.0 0.00 0.50
GOOG 160219C00865000 C 02/19/16 865.0 0.00 0.50
GOOG 160219C00870000 C 02/19/16 870.0 0.00 0.50
GOOG 160219C00875000 C 02/19/16 875.0 0.00 0.50
GOOG 160219C00880000 C 02/19/16 880.0 0.00 0.50
GOOG 160219C00885000 C 02/19/16 885.0 0.00 0.50
GOOG 160219C00890000 C 02/19/16 890.0 0.00 0.50
GOOG 160219C00895000 C 02/19/16 895.0 0.00 0.25
GOOG 160219C00900000 C 02/19/16 900.0 0.00 0.10
GOOG 160219C00905000 C 02/19/16 905.0 0.00 0.50
GOOG 160219C00910000 C 02/19/16 910.0 0.00 0.50
GOOG 160219C00915000 C 02/19/16 915.0 0.00 0.55
GOOG 160219C00920000 C 02/19/16 920.0 0.00 0.50
GOOG 160219C00925000 C 02/19/16 925.0 0.00 0.25
GOOG 160219C00930000 C 02/19/16 930.0 0.00 0.50
GOOG 160219C00935000 C 02/19/16 935.0 0.00 0.50
GOOG 160219C00940000 C 02/19/16 940.0 0.00 0.50
GOOG 160219C00945000 C 02/19/16 945.0 0.00 0.50
GOOG 160219C00950000 C 02/19/16 950.0 0.00 0.50
GOOG 160219C00955000 C 02/19/16 955.0 0.00 0.15
GOOG 160219C00960000 C 02/19/16 960.0 0.00 0.50
GOOG 160219C00965000 C 02/19/16 965.0 0.00 0.50
GOOG 160219C00970000 C 02/19/16 970.0 0.00 0.50
GOOG 160219C00980000 C 02/19/16 980.0 0.00 0.50
GOOG 160219C00990000 C 02/19/16 990.0 0.00 0.50
GOOG 160219C01000000 C 02/19/16 1,000.0 0.00 0.10
GOOG 160219P00375000 P 02/19/16 375.0 0.00 0.50
GOOG 160219P00380000 P 02/19/16 380.0 0.00 0.50
GOOG 160219P00385000 P 02/19/16 385.0 0.00 0.50
GOOG 160219P00390000 P 02/19/16 390.0 0.00 0.50
GOOG 160219P00395000 P 02/19/16 395.0 0.00 0.50
GOOG 160219P00400000 P 02/19/16 400.0 0.00 0.50
GOOG 160219P00405000 P 02/19/16 405.0 0.00 0.50
GOOG 160219P00410000 P 02/19/16 410.0 0.00 0.50
GOOG 160219P00415000 P 02/19/16 415.0 0.00 0.50
GOOG 160219P00420000 P 02/19/16 420.0 0.00 0.50
GOOG 160219P00425000 P 02/19/16 425.0 0.00 0.50
GOOG 160219P00430000 P 02/19/16 430.0 0.00 0.50
GOOG 160219P00435000 P 02/19/16 435.0 0.00 0.50
GOOG 160219P00440000 P 02/19/16 440.0 0.00 0.50
GOOG 160219P00445000 P 02/19/16 445.0 0.00 0.50
GOOG 160219P00450000 P 02/19/16 450.0 0.00 0.50
GOOG 160219P00455000 P 02/19/16 455.0 0.00 0.50
GOOG 160219P00460000 P 02/19/16 460.0 0.00 0.50
GOOG 160219P00465000 P 02/19/16 465.0 0.00 0.50
GOOG 160219P00470000 P 02/19/16 470.0 0.00 0.50
GOOG 160219P00475000 P 02/19/16 475.0 0.00 0.50
GOOG 160219P00480000 P 02/19/16 480.0 0.00 0.50
GOOG 160219P00485000 P 02/19/16 485.0 0.00 0.50
GOOG 160219P00490000 P 02/19/16 490.0 0.00 0.50
GOOG 160219P00495000 P 02/19/16 495.0 0.00 0.50
GOOG 160219P00500000 P 02/19/16 500.0 0.00 0.50
GOOG 160219P00505000 P 02/19/16 505.0 0.00 0.50
GOOG 160219P00510000 P 02/19/16 510.0 0.00 0.50
GOOG 160219P00515000 P 02/19/16 515.0 0.05 0.20
GOOG 160219P00520000 P 02/19/16 520.0 0.00 0.50
GOOG 160219P00525000 P 02/19/16 525.0 0.00 0.50
GOOG 160219P00530000 P 02/19/16 530.0 0.00 0.50
GOOG 160219P00535000 P 02/19/16 535.0 0.00 0.50
GOOG 160219P00540000 P 02/19/16 540.0 0.00 0.50
GOOG 160219P00545000 P 02/19/16 545.0 0.00 0.50
GOOG 160219P00550000 P 02/19/16 550.0 0.00 0.50
GOOG 160219P00555000 P 02/19/16 555.0 0.00 0.50
GOOG 160219P00560000 P 02/19/16 560.0 0.00 0.50
GOOG 160219P00565000 P 02/19/16 565.0 0.10 0.55
GOOG 160219P00570000 P 02/19/16 570.0 0.15 0.60
GOOG 160219P00575000 P 02/19/16 575.0 0.20 0.70
GOOG 160219P00580000 P 02/19/16 580.0 0.10 0.75
GOOG 160219P00585000 P 02/19/16 585.0 0.35 0.85
GOOG 160219P00590000 P 02/19/16 590.0 0.15 1.00
GOOG 160219P00595000 P 02/19/16 595.0 0.10 1.80
GOOG 160219P00600000 P 02/19/16 600.0 0.85 1.50
GOOG 160219P00602500 P 02/19/16 602.5 0.20 2.35
GOOG 160219P00605000 P 02/19/16 605.0 0.30 2.00
GOOG 160219P00607500 P 02/19/16 607.5 0.85 2.20
GOOG 160219P00610000 P 02/19/16 610.0 1.75 2.20
GOOG 160219P00612500 P 02/19/16 612.5 1.95 2.45
GOOG 160219P00615000 P 02/19/16 615.0 2.10 2.55
GOOG 160219P00617500 P 02/19/16 617.5 2.30 2.95
GOOG 160219P00620000 P 02/19/16 620.0 2.55 3.20
GOOG 160219P00622500 P 02/19/16 622.5 2.05 3.90
GOOG 160219P00625000 P 02/19/16 625.0 3.10 3.80
GOOG 160219P00627500 P 02/19/16 627.5 3.40 4.10
GOOG 160219P00630000 P 02/19/16 630.0 3.80 4.50
GOOG 160219P00632500 P 02/19/16 632.5 4.10 5.00
GOOG 160219P00635000 P 02/19/16 635.0 4.50 5.30
GOOG 160219P00637500 P 02/19/16 637.5 4.90 5.80
GOOG 160219P00640000 P 02/19/16 640.0 5.40 6.10
GOOG 160219P00642500 P 02/19/16 642.5 5.80 6.80
GOOG 160219P00645000 P 02/19/16 645.0 6.40 7.10
GOOG 160219P00647500 P 02/19/16 647.5 6.90 7.90
GOOG 160219P00650000 P 02/19/16 650.0 7.40 8.50
GOOG 160219P00652500 P 02/19/16 652.5 8.10 9.40
GOOG 160219P00655000 P 02/19/16 655.0 8.70 9.60
GOOG 160219P00657500 P 02/19/16 657.5 9.40 10.60
GOOG 160219P00660000 P 02/19/16 660.0 10.10 10.90
GOOG 160219P00662500 P 02/19/16 662.5 10.90 12.20
GOOG 160219P00665000 P 02/19/16 665.0 11.80 12.80
GOOG 160219P00667500 P 02/19/16 667.5 12.70 14.30
GOOG 160219P00670000 P 02/19/16 670.0 13.60 14.50
GOOG 160219P00672500 P 02/19/16 672.5 14.50 15.80
GOOG 160219P00675000 P 02/19/16 675.0 15.50 16.60
GOOG 160219P00677500 P 02/19/16 677.5 16.60 17.90
GOOG 160219P00680000 P 02/19/16 680.0 17.70 18.80
GOOG 160219P00682500 P 02/19/16 682.5 18.60 19.90
GOOG 160219P00685000 P 02/19/16 685.0 19.70 21.30
GOOG 160219P00687500 P 02/19/16 687.5 21.00 22.50
GOOG 160219P00690000 P 02/19/16 690.0 22.40 24.20
GOOG 160219P00692500 P 02/19/16 692.5 23.80 26.20
GOOG 160219P00695000 P 02/19/16 695.0 25.10 27.50
GOOG 160219P00697500 P 02/19/16 697.5 26.40 29.10
GOOG 160219P00700000 P 02/19/16 700.0 28.00 30.30
GOOG 160219P00702500 P 02/19/16 702.5 29.40 32.20
GOOG 160219P00705000 P 02/19/16 705.0 30.90 33.50
GOOG 160219P00707500 P 02/19/16 707.5 32.40 35.00
GOOG 160219P00710000 P 02/19/16 710.0 34.10 36.70
GOOG 160219P00712500 P 02/19/16 712.5 35.90 38.70
GOOG 160219P00715000 P 02/19/16 715.0 37.80 40.60
GOOG 160219P00717500 P 02/19/16 717.5 39.30 42.30
GOOG 160219P00720000 P 02/19/16 720.0 41.30 44.40
GOOG 160219P00722500 P 02/19/16 722.5 43.30 46.40
GOOG 160219P00725000 P 02/19/16 725.0 45.40 48.30
GOOG 160219P00727500 P 02/19/16 727.5 47.30 50.00
GOOG 160219P00730000 P 02/19/16 730.0 49.40 52.30
GOOG 160219P00732500 P 02/19/16 732.5 51.40 54.00
GOOG 160219P00735000 P 02/19/16 735.0 53.60 56.40
GOOG 160219P00737500 P 02/19/16 737.5 55.80 58.50
GOOG 160219P00740000 P 02/19/16 740.0 57.70 60.60
GOOG 160219P00742500 P 02/19/16 742.5 60.20 63.00
GOOG 160219P00745000 P 02/19/16 745.0 62.60 65.30
GOOG 160219P00747500 P 02/19/16 747.5 64.10 68.10
GOOG 160219P00750000 P 02/19/16 750.0 67.10 69.60
GOOG 160219P00752500 P 02/19/16 752.5 68.50 72.80
GOOG 160219P00755000 P 02/19/16 755.0 71.30 75.10
GOOG 160219P00757500 P 02/19/16 757.5 73.50 77.40
GOOG 160219P00760000 P 02/19/16 760.0 75.80 79.80
GOOG 160219P00762500 P 02/19/16 762.5 78.10 82.20
GOOG 160219P00765000 P 02/19/16 765.0 80.40 84.60
GOOG 160219P00767500 P 02/19/16 767.5 82.90 87.10
GOOG 160219P00770000 P 02/19/16 770.0 86.00 89.10
GOOG 160219P00772500 P 02/19/16 772.5 87.80 91.80
GOOG 160219P00775000 P 02/19/16 775.0 90.00 94.10
GOOG 160219P00777500 P 02/19/16 777.5 92.60 96.70
GOOG 160219P00780000 P 02/19/16 780.0 95.20 99.20
GOOG 160219P00782500 P 02/19/16 782.5 97.60 101.60
GOOG 160219P00785000 P 02/19/16 785.0 100.50 103.30
GOOG 160219P00787500 P 02/19/16 787.5 102.40 106.60
GOOG 160219P00790000 P 02/19/16 790.0 105.30 109.00
GOOG 160219P00792500 P 02/19/16 792.5 107.40 111.50
GOOG 160219P00795000 P 02/19/16 795.0 109.80 114.10
GOOG 160219P00797500 P 02/19/16 797.5 112.30 116.50
GOOG 160219P00800000 P 02/19/16 800.0 115.00 118.90
GOOG 160219P00802500 P 02/19/16 802.5 117.40 121.50
GOOG 160219P00805000 P 02/19/16 805.0 119.90 124.00
GOOG 160219P00807500 P 02/19/16 807.5 122.30 126.40
GOOG 160219P00810000 P 02/19/16 810.0 124.80 128.90
GOOG 160219P00812500 P 02/19/16 812.5 127.30 131.40
GOOG 160219P00815000 P 02/19/16 815.0 129.70 133.90
GOOG 160219P00817500 P 02/19/16 817.5 132.30 136.40
GOOG 160219P00820000 P 02/19/16 820.0 134.90 138.90
GOOG 160219P00822500 P 02/19/16 822.5 137.40 141.40
GOOG 160219P00825000 P 02/19/16 825.0 139.80 144.00
GOOG 160219P00827500 P 02/19/16 827.5 142.30 146.50
GOOG 160219P00830000 P 02/19/16 830.0 144.70 149.00
GOOG 160219P00832500 P 02/19/16 832.5 147.20 151.50
GOOG 160219P00835000 P 02/19/16 835.0 149.70 154.00
GOOG 160219P00837500 P 02/19/16 837.5 152.20 156.50
GOOG 160219P00840000 P 02/19/16 840.0 154.70 159.00
GOOG 160219P00842500 P 02/19/16 842.5 157.20 161.50
GOOG 160219P00845000 P 02/19/16 845.0 159.70 164.00
GOOG 160219P00850000 P 02/19/16 850.0 164.60 169.00
GOOG 160219P00855000 P 02/19/16 855.0 169.60 173.90
GOOG 160219P00860000 P 02/19/16 860.0 174.70 178.90
GOOG 160219P00865000 P 02/19/16 865.0 179.70 183.90
GOOG 160219P00870000 P 02/19/16 870.0 184.60 188.90
GOOG 160219P00875000 P 02/19/16 875.0 189.60 193.90
GOOG 160219P00880000 P 02/19/16 880.0 194.70 198.90
GOOG 160219P00885000 P 02/19/16 885.0 199.60 203.90
GOOG 160219P00890000 P 02/19/16 890.0 204.70 208.90
GOOG 160219P00895000 P 02/19/16 895.0 209.60 213.90
GOOG 160219P00900000 P 02/19/16 900.0 214.70 218.90
GOOG 160219P00905000 P 02/19/16 905.0 219.70 223.90
GOOG 160219P00910000 P 02/19/16 910.0 224.60 228.90
GOOG 160219P00915000 P 02/19/16 915.0 229.60 233.90
GOOG 160219P00920000 P 02/19/16 920.0 234.70 238.90
GOOG 160219P00925000 P 02/19/16 925.0 239.60 243.90
GOOG 160219P00930000 P 02/19/16 930.0 244.60 248.70
GOOG 160219P00935000 P 02/19/16 935.0 249.70 253.90
GOOG 160219P00940000 P 02/19/16 940.0 254.70 258.90
GOOG 160219P00945000 P 02/19/16 945.0 259.60 263.90
GOOG 160219P00950000 P 02/19/16 950.0 264.60 268.90
GOOG 160219P00955000 P 02/19/16 955.0 269.60 273.90
GOOG 160219P00960000 P 02/19/16 960.0 274.60 278.90
GOOG 160219P00965000 P 02/19/16 965.0 279.60 283.90
GOOG 160219P00970000 P 02/19/16 970.0 284.50 288.90
GOOG 160219P00980000 P 02/19/16 980.0 294.60 298.90
GOOG 160219P00990000 P 02/19/16 990.0 304.60 308.90
GOOG 160219P01000000 P 02/19/16 1,000.0 314.60 318.90
GOOG 160226C00400000 C 02/26/16 400.0 281.40 285.80
GOOG 160226C00410000 C 02/26/16 410.0 271.50 275.70
GOOG 160226C00420000 C 02/26/16 420.0 261.60 265.80
GOOG 160226C00430000 C 02/26/16 430.0 251.50 255.80
GOOG 160226C00440000 C 02/26/16 440.0 241.50 245.80
GOOG 160226C00450000 C 02/26/16 450.0 231.60 235.80
GOOG 160226C00460000 C 02/26/16 460.0 221.50 225.80
GOOG 160226C00470000 C 02/26/16 470.0 211.70 215.80
GOOG 160226C00480000 C 02/26/16 480.0 201.60 206.00
GOOG 160226C00485000 C 02/26/16 485.0 196.60 200.80
GOOG 160226C00490000 C 02/26/16 490.0 191.60 195.90
GOOG 160226C00495000 C 02/26/16 495.0 186.60 190.90
GOOG 160226C00500000 C 02/26/16 500.0 181.60 185.90
GOOG 160226C00510000 C 02/26/16 510.0 171.80 176.00
GOOG 160226C00520000 C 02/26/16 520.0 161.70 166.00
GOOG 160226C00530000 C 02/26/16 530.0 151.80 156.10
GOOG 160226C00540000 C 02/26/16 540.0 141.90 146.20
GOOG 160226C00550000 C 02/26/16 550.0 132.00 136.40
GOOG 160226C00560000 C 02/26/16 560.0 122.20 126.60
GOOG 160226C00570000 C 02/26/16 570.0 112.30 116.80
GOOG 160226C00580000 C 02/26/16 580.0 102.70 107.10
GOOG 160226C00590000 C 02/26/16 590.0 93.20 97.60
GOOG 160226C00600000 C 02/26/16 600.0 84.00 88.30
GOOG 160226C00602500 C 02/26/16 602.5 81.70 85.90
GOOG 160226C00605000 C 02/26/16 605.0 79.30 83.60
GOOG 160226C00607500 C 02/26/16 607.5 77.90 80.70
GOOG 160226C00610000 C 02/26/16 610.0 75.20 78.50
GOOG 160226C00612500 C 02/26/16 612.5 73.20 76.10
GOOG 160226C00615000 C 02/26/16 615.0 70.80 74.30
GOOG 160226C00617500 C 02/26/16 617.5 68.80 72.00
GOOG 160226C00620000 C 02/26/16 620.0 66.70 69.60
GOOG 160226C00622500 C 02/26/16 622.5 64.50 67.80
GOOG 160226C00625000 C 02/26/16 625.0 62.40 65.60
GOOG 160226C00627500 C 02/26/16 627.5 60.20 63.10
GOOG 160226C00630000 C 02/26/16 630.0 58.10 61.60
GOOG 160226C00632500 C 02/26/16 632.5 56.00 59.00
GOOG 160226C00635000 C 02/26/16 635.0 54.10 57.30
GOOG 160226C00637500 C 02/26/16 637.5 52.10 55.10
GOOG 160226C00640000 C 02/26/16 640.0 50.20 53.50
GOOG 160226C00642500 C 02/26/16 642.5 48.30 51.50
GOOG 160226C00645000 C 02/26/16 645.0 46.60 49.60
GOOG 160226C00647500 C 02/26/16 647.5 44.50 47.60
GOOG 160226C00650000 C 02/26/16 650.0 42.60 45.60
GOOG 160226C00652500 C 02/26/16 652.5 41.00 43.70
GOOG 160226C00655000 C 02/26/16 655.0 39.20 41.90
GOOG 160226C00657500 C 02/26/16 657.5 37.40 40.20
GOOG 160226C00660000 C 02/26/16 660.0 35.60 38.20
GOOG 160226C00662500 C 02/26/16 662.5 34.30 36.80
GOOG 160226C00665000 C 02/26/16 665.0 32.70 35.20
GOOG 160226C00667500 C 02/26/16 667.5 31.00 33.60
GOOG 160226C00670000 C 02/26/16 670.0 29.40 32.00
GOOG 160226C00672500 C 02/26/16 672.5 27.80 30.50
GOOG 160226C00675000 C 02/26/16 675.0 26.50 29.00
GOOG 160226C00677500 C 02/26/16 677.5 25.30 27.60
GOOG 160226C00680000 C 02/26/16 680.0 23.80 26.20
GOOG 160226C00682500 C 02/26/16 682.5 22.70 24.80
GOOG 160226C00685000 C 02/26/16 685.0 21.20 23.40
GOOG 160226C00687500 C 02/26/16 687.5 20.10 22.10
GOOG 160226C00690000 C 02/26/16 690.0 19.40 20.90
GOOG 160226C00692500 C 02/26/16 692.5 17.90 19.80
GOOG 160226C00695000 C 02/26/16 695.0 16.50 18.70
GOOG 160226C00697500 C 02/26/16 697.5 15.80 17.50
GOOG 160226C00700000 C 02/26/16 700.0 14.50 16.50
GOOG 160226C00702500 C 02/26/16 702.5 13.90 15.60
GOOG 160226C00705000 C 02/26/16 705.0 12.70 14.60
GOOG 160226C00707500 C 02/26/16 707.5 11.80 13.30
GOOG 160226C00710000 C 02/26/16 710.0 11.30 12.50
GOOG 160226C00712500 C 02/26/16 712.5 10.40 11.70
GOOG 160226C00715000 C 02/26/16 715.0 9.00 10.90
GOOG 160226C00717500 C 02/26/16 717.5 8.50 10.40
GOOG 160226C00720000 C 02/26/16 720.0 7.80 10.00
GOOG 160226C00722500 C 02/26/16 722.5 7.20 8.90
GOOG 160226C00725000 C 02/26/16 725.0 6.70 8.10
GOOG 160226C00727500 C 02/26/16 727.5 6.10 7.40
GOOG 160226C00730000 C 02/26/16 730.0 5.60 7.10
GOOG 160226C00732500 C 02/26/16 732.5 5.20 6.30
GOOG 160226C00735000 C 02/26/16 735.0 4.80 6.00
GOOG 160226C00737500 C 02/26/16 737.5 4.40 5.50
GOOG 160226C00740000 C 02/26/16 740.0 4.00 4.90
GOOG 160226C00742500 C 02/26/16 742.5 3.60 4.80
GOOG 160226C00745000 C 02/26/16 745.0 3.30 4.60
GOOG 160226C00747500 C 02/26/16 747.5 3.10 4.30
GOOG 160226C00750000 C 02/26/16 750.0 2.90 3.90
GOOG 160226C00752500 C 02/26/16 752.5 2.55 3.70
GOOG 160226C00755000 C 02/26/16 755.0 2.20 3.60
GOOG 160226C00757500 C 02/26/16 757.5 2.05 3.30
GOOG 160226C00760000 C 02/26/16 760.0 1.90 3.10
GOOG 160226C00762500 C 02/26/16 762.5 1.60 3.00
GOOG 160226C00765000 C 02/26/16 765.0 1.25 2.70
GOOG 160226C00767500 C 02/26/16 767.5 0.80 2.90
GOOG 160226C00770000 C 02/26/16 770.0 1.40 1.90
GOOG 160226C00772500 C 02/26/16 772.5 1.10 2.00
GOOG 160226C00775000 C 02/26/16 775.0 1.05 1.85
GOOG 160226C00777500 C 02/26/16 777.5 0.55 1.80
GOOG 160226C00780000 C 02/26/16 780.0 0.60 1.65
GOOG 160226C00782500 C 02/26/16 782.5 0.05 1.45
GOOG 160226C00785000 C 02/26/16 785.0 0.30 1.50
GOOG 160226C00787500 C 02/26/16 787.5 0.50 1.20
GOOG 160226C00790000 C 02/26/16 790.0 0.45 0.95
GOOG 160226C00792500 C 02/26/16 792.5 0.25 1.25
GOOG 160226C00795000 C 02/26/16 795.0 0.15 1.10
GOOG 160226C00797500 C 02/26/16 797.5 0.15 0.95
GOOG 160226C00800000 C 02/26/16 800.0 0.00 0.85
GOOG 160226C00802500 C 02/26/16 802.5 0.00 0.90
GOOG 160226C00805000 C 02/26/16 805.0 0.15 0.80
GOOG 160226C00807500 C 02/26/16 807.5 0.00 0.75
GOOG 160226C00810000 C 02/26/16 810.0 0.00 0.70
GOOG 160226C00812500 C 02/26/16 812.5 0.00 0.70
GOOG 160226C00815000 C 02/26/16 815.0 0.05 0.65
GOOG 160226C00817500 C 02/26/16 817.5 0.00 0.60
GOOG 160226C00820000 C 02/26/16 820.0 0.00 0.55
GOOG 160226C00822500 C 02/26/16 822.5 0.00 0.60
GOOG 160226C00825000 C 02/26/16 825.0 0.00 0.60
GOOG 160226C00827500 C 02/26/16 827.5 0.00 0.55
GOOG 160226C00830000 C 02/26/16 830.0 0.10 0.50
GOOG 160226C00832500 C 02/26/16 832.5 0.00 0.50
GOOG 160226C00835000 C 02/26/16 835.0 0.00 0.50
GOOG 160226C00840000 C 02/26/16 840.0 0.00 0.50
GOOG 160226C00850000 C 02/26/16 850.0 0.00 0.50
GOOG 160226C00860000 C 02/26/16 860.0 0.00 0.50
GOOG 160226C00870000 C 02/26/16 870.0 0.00 0.50
GOOG 160226C00880000 C 02/26/16 880.0 0.00 0.50
GOOG 160226C00890000 C 02/26/16 890.0 0.00 0.50
GOOG 160226C00900000 C 02/26/16 900.0 0.00 0.20
GOOG 160226C00910000 C 02/26/16 910.0 0.00 0.50
GOOG 160226C00920000 C 02/26/16 920.0 0.00 0.50
GOOG 160226C00930000 C 02/26/16 930.0 0.00 0.50
GOOG 160226C00940000 C 02/26/16 940.0 0.00 0.50
GOOG 160226C00950000 C 02/26/16 950.0 0.00 0.50
GOOG 160226C00960000 C 02/26/16 960.0 0.00 0.50
GOOG 160226C00970000 C 02/26/16 970.0 0.00 0.50
GOOG 160226C00980000 C 02/26/16 980.0 0.00 0.50
GOOG 160226C00990000 C 02/26/16 990.0 0.00 0.50
GOOG 160226C01000000 C 02/26/16 1,000.0 0.00 0.50
GOOG 160226P00400000 P 02/26/16 400.0 0.00 0.50
GOOG 160226P00410000 P 02/26/16 410.0 0.00 0.50
GOOG 160226P00420000 P 02/26/16 420.0 0.00 0.50
GOOG 160226P00430000 P 02/26/16 430.0 0.00 0.50
GOOG 160226P00440000 P 02/26/16 440.0 0.00 0.50
GOOG 160226P00450000 P 02/26/16 450.0 0.00 0.50
GOOG 160226P00460000 P 02/26/16 460.0 0.00 0.50
GOOG 160226P00470000 P 02/26/16 470.0 0.00 0.50
GOOG 160226P00480000 P 02/26/16 480.0 0.00 0.50
GOOG 160226P00485000 P 02/26/16 485.0 0.00 0.50
GOOG 160226P00490000 P 02/26/16 490.0 0.00 0.50
GOOG 160226P00495000 P 02/26/16 495.0 0.00 0.50
GOOG 160226P00500000 P 02/26/16 500.0 0.00 0.55
GOOG 160226P00510000 P 02/26/16 510.0 0.00 0.60
GOOG 160226P00520000 P 02/26/16 520.0 0.00 0.60
GOOG 160226P00530000 P 02/26/16 530.0 0.00 0.55
GOOG 160226P00540000 P 02/26/16 540.0 0.00 0.65
GOOG 160226P00550000 P 02/26/16 550.0 0.00 0.70
GOOG 160226P00560000 P 02/26/16 560.0 0.00 0.90
GOOG 160226P00570000 P 02/26/16 570.0 0.00 1.15
GOOG 160226P00580000 P 02/26/16 580.0 0.10 1.75
GOOG 160226P00590000 P 02/26/16 590.0 0.35 2.10
GOOG 160226P00600000 P 02/26/16 600.0 2.15 3.10
GOOG 160226P00602500 P 02/26/16 602.5 2.55 3.30
GOOG 160226P00605000 P 02/26/16 605.0 2.75 3.50
GOOG 160226P00607500 P 02/26/16 607.5 2.95 3.80
GOOG 160226P00610000 P 02/26/16 610.0 3.10 4.00
GOOG 160226P00612500 P 02/26/16 612.5 3.10 4.30
GOOG 160226P00615000 P 02/26/16 615.0 3.00 5.10
GOOG 160226P00617500 P 02/26/16 617.5 3.70 5.00
GOOG 160226P00620000 P 02/26/16 620.0 4.20 5.40
GOOG 160226P00622500 P 02/26/16 622.5 4.50 5.80
GOOG 160226P00625000 P 02/26/16 625.0 5.10 6.20
GOOG 160226P00627500 P 02/26/16 627.5 5.40 6.70
GOOG 160226P00630000 P 02/26/16 630.0 5.90 7.20
GOOG 160226P00632500 P 02/26/16 632.5 6.10 7.70
GOOG 160226P00635000 P 02/26/16 635.0 6.70 8.20
GOOG 160226P00637500 P 02/26/16 637.5 7.20 8.70
GOOG 160226P00640000 P 02/26/16 640.0 7.50 9.40
GOOG 160226P00642500 P 02/26/16 642.5 8.30 10.00
GOOG 160226P00645000 P 02/26/16 645.0 8.80 10.60
GOOG 160226P00647500 P 02/26/16 647.5 9.20 11.30
GOOG 160226P00650000 P 02/26/16 650.0 10.00 12.00
GOOG 160226P00652500 P 02/26/16 652.5 11.00 12.70
GOOG 160226P00655000 P 02/26/16 655.0 11.70 13.50
GOOG 160226P00657500 P 02/26/16 657.5 12.40 14.30
GOOG 160226P00660000 P 02/26/16 660.0 13.10 15.20
GOOG 160226P00662500 P 02/26/16 662.5 14.10 15.80
GOOG 160226P00665000 P 02/26/16 665.0 15.10 16.50
GOOG 160226P00667500 P 02/26/16 667.5 15.90 17.90
GOOG 160226P00670000 P 02/26/16 670.0 17.00 18.90
GOOG 160226P00672500 P 02/26/16 672.5 17.90 19.50
GOOG 160226P00675000 P 02/26/16 675.0 18.80 20.70
GOOG 160226P00677500 P 02/26/16 677.5 19.90 22.00
GOOG 160226P00680000 P 02/26/16 680.0 21.00 23.30
GOOG 160226P00682500 P 02/26/16 682.5 22.00 24.20
GOOG 160226P00685000 P 02/26/16 685.0 23.20 25.40
GOOG 160226P00687500 P 02/26/16 687.5 24.40 26.80
GOOG 160226P00690000 P 02/26/16 690.0 25.80 28.60
GOOG 160226P00692500 P 02/26/16 692.5 27.10 29.70
GOOG 160226P00695000 P 02/26/16 695.0 28.40 31.00
GOOG 160226P00697500 P 02/26/16 697.5 29.90 32.40
GOOG 160226P00700000 P 02/26/16 700.0 31.30 34.00
GOOG 160226P00702500 P 02/26/16 702.5 32.80 35.20
GOOG 160226P00705000 P 02/26/16 705.0 34.30 36.90
GOOG 160226P00707500 P 02/26/16 707.5 35.50 38.30
GOOG 160226P00710000 P 02/26/16 710.0 37.00 40.30
GOOG 160226P00712500 P 02/26/16 712.5 38.40 41.50
GOOG 160226P00715000 P 02/26/16 715.0 40.70 43.70
GOOG 160226P00717500 P 02/26/16 717.5 42.40 45.00
GOOG 160226P00720000 P 02/26/16 720.0 44.00 46.80
GOOG 160226P00722500 P 02/26/16 722.5 45.70 48.80
GOOG 160226P00725000 P 02/26/16 725.0 47.70 50.90
GOOG 160226P00727500 P 02/26/16 727.5 49.70 52.40
GOOG 160226P00730000 P 02/26/16 730.0 51.70 54.70
GOOG 160226P00732500 P 02/26/16 732.5 53.50 56.50
GOOG 160226P00735000 P 02/26/16 735.0 55.50 58.40
GOOG 160226P00737500 P 02/26/16 737.5 57.60 60.90
GOOG 160226P00740000 P 02/26/16 740.0 59.50 62.90
GOOG 160226P00742500 P 02/26/16 742.5 61.70 65.00
GOOG 160226P00745000 P 02/26/16 745.0 63.90 67.20
GOOG 160226P00747500 P 02/26/16 747.5 66.20 69.10
GOOG 160226P00750000 P 02/26/16 750.0 68.20 71.10
GOOG 160226P00752500 P 02/26/16 752.5 70.30 73.30
GOOG 160226P00755000 P 02/26/16 755.0 72.70 75.60
GOOG 160226P00757500 P 02/26/16 757.5 75.00 78.70
GOOG 160226P00760000 P 02/26/16 760.0 76.80 80.90
GOOG 160226P00762500 P 02/26/16 762.5 79.00 83.20
GOOG 160226P00765000 P 02/26/16 765.0 81.40 85.50
GOOG 160226P00767500 P 02/26/16 767.5 83.80 88.00
GOOG 160226P00770000 P 02/26/16 770.0 86.10 90.30
GOOG 160226P00772500 P 02/26/16 772.5 88.50 92.70
GOOG 160226P00775000 P 02/26/16 775.0 90.80 94.90
GOOG 160226P00777500 P 02/26/16 777.5 93.00 97.40
GOOG 160226P00780000 P 02/26/16 780.0 95.60 99.80
GOOG 160226P00782500 P 02/26/16 782.5 98.30 102.10
GOOG 160226P00785000 P 02/26/16 785.0 100.50 104.60
GOOG 160226P00787500 P 02/26/16 787.5 102.80 107.00
GOOG 160226P00790000 P 02/26/16 790.0 105.30 109.40
GOOG 160226P00792500 P 02/26/16 792.5 107.70 111.90
GOOG 160226P00795000 P 02/26/16 795.0 110.20 114.20
GOOG 160226P00797500 P 02/26/16 797.5 112.70 116.70
GOOG 160226P00800000 P 02/26/16 800.0 115.10 119.20
GOOG 160226P00802500 P 02/26/16 802.5 117.60 121.70
GOOG 160226P00805000 P 02/26/16 805.0 120.00 124.20
GOOG 160226P00807500 P 02/26/16 807.5 122.50 126.60
GOOG 160226P00810000 P 02/26/16 810.0 125.00 129.10
GOOG 160226P00812500 P 02/26/16 812.5 127.40 131.50
GOOG 160226P00815000 P 02/26/16 815.0 129.90 134.10
GOOG 160226P00817500 P 02/26/16 817.5 132.30 136.60
GOOG 160226P00820000 P 02/26/16 820.0 135.00 139.00
GOOG 160226P00822500 P 02/26/16 822.5 137.30 141.40
GOOG 160226P00825000 P 02/26/16 825.0 139.80 143.90
GOOG 160226P00827500 P 02/26/16 827.5 142.20 146.40
GOOG 160226P00830000 P 02/26/16 830.0 144.70 149.00
GOOG 160226P00832500 P 02/26/16 832.5 147.20 151.50
GOOG 160226P00835000 P 02/26/16 835.0 149.90 154.00
GOOG 160226P00840000 P 02/26/16 840.0 154.70 159.00
GOOG 160226P00850000 P 02/26/16 850.0 164.70 169.00
GOOG 160226P00860000 P 02/26/16 860.0 174.60 179.00
GOOG 160226P00870000 P 02/26/16 870.0 184.70 189.00
GOOG 160226P00880000 P 02/26/16 880.0 194.50 199.00
GOOG 160226P00890000 P 02/26/16 890.0 204.60 209.00
GOOG 160226P00900000 P 02/26/16 900.0 214.50 218.90
GOOG 160226P00910000 P 02/26/16 910.0 224.70 229.00
GOOG 160226P00920000 P 02/26/16 920.0 234.70 239.00
GOOG 160226P00930000 P 02/26/16 930.0 244.60 249.00
GOOG 160226P00940000 P 02/26/16 940.0 254.60 259.00
GOOG 160226P00950000 P 02/26/16 950.0 264.60 269.00
GOOG 160226P00960000 P 02/26/16 960.0 274.50 279.00
GOOG 160226P00970000 P 02/26/16 970.0 284.50 289.00
GOOG 160226P00980000 P 02/26/16 980.0 294.60 298.90
GOOG 160226P00990000 P 02/26/16 990.0 304.80 309.00
GOOG 160226P01000000 P 02/26/16 1,000.0 314.60 319.00
GOOG 160304C00500000 C 03/04/16 500.0 182.00 186.10
GOOG 160304C00510000 C 03/04/16 510.0 172.10 176.20
GOOG 160304C00520000 C 03/04/16 520.0 162.10 166.30
GOOG 160304C00530000 C 03/04/16 530.0 152.40 156.40
GOOG 160304C00540000 C 03/04/16 540.0 142.40 146.60
GOOG 160304C00550000 C 03/04/16 550.0 132.70 136.80
GOOG 160304C00560000 C 03/04/16 560.0 123.10 127.10
GOOG 160304C00570000 C 03/04/16 570.0 113.50 117.50
GOOG 160304C00580000 C 03/04/16 580.0 103.90 108.00
GOOG 160304C00590000 C 03/04/16 590.0 94.60 98.80
GOOG 160304C00600000 C 03/04/16 600.0 86.00 88.70
GOOG 160304C00610000 C 03/04/16 610.0 77.20 80.30
GOOG 160304C00620000 C 03/04/16 620.0 68.60 71.50
GOOG 160304C00630000 C 03/04/16 630.0 60.40 63.60
GOOG 160304C00640000 C 03/04/16 640.0 52.80 55.70
GOOG 160304C00645000 C 03/04/16 645.0 49.00 52.20
GOOG 160304C00650000 C 03/04/16 650.0 45.30 48.00
GOOG 160304C00652500 C 03/04/16 652.5 43.60 46.50
GOOG 160304C00655000 C 03/04/16 655.0 41.90 44.70
GOOG 160304C00657500 C 03/04/16 657.5 40.20 43.00
GOOG 160304C00660000 C 03/04/16 660.0 38.60 41.30
GOOG 160304C00662500 C 03/04/16 662.5 37.00 39.70
GOOG 160304C00665000 C 03/04/16 665.0 35.40 38.00
GOOG 160304C00667500 C 03/04/16 667.5 33.90 36.50
GOOG 160304C00670000 C 03/04/16 670.0 32.40 35.00
GOOG 160304C00672500 C 03/04/16 672.5 30.60 33.50
GOOG 160304C00675000 C 03/04/16 675.0 29.20 31.90
GOOG 160304C00677500 C 03/04/16 677.5 28.30 30.60
GOOG 160304C00680000 C 03/04/16 680.0 26.80 29.20
GOOG 160304C00682500 C 03/04/16 682.5 25.30 27.90
GOOG 160304C00685000 C 03/04/16 685.0 25.00 26.50
GOOG 160304C00687500 C 03/04/16 687.5 23.00 25.20
GOOG 160304C00690000 C 03/04/16 690.0 21.70 24.00
GOOG 160304C00692500 C 03/04/16 692.5 20.50 22.90
GOOG 160304C00695000 C 03/04/16 695.0 19.30 21.70
GOOG 160304C00697500 C 03/04/16 697.5 18.20 20.70
GOOG 160304C00700000 C 03/04/16 700.0 17.50 19.30
GOOG 160304C00702500 C 03/04/16 702.5 16.80 18.40
GOOG 160304C00705000 C 03/04/16 705.0 15.30 17.40
GOOG 160304C00707500 C 03/04/16 707.5 14.70 16.30
GOOG 160304C00710000 C 03/04/16 710.0 13.60 15.40
GOOG 160304C00712500 C 03/04/16 712.5 12.80 14.40
GOOG 160304C00715000 C 03/04/16 715.0 12.20 13.40
GOOG 160304C00717500 C 03/04/16 717.5 11.10 12.90
GOOG 160304C00720000 C 03/04/16 720.0 10.90 11.90
GOOG 160304C00722500 C 03/04/16 722.5 9.60 11.20
GOOG 160304C00725000 C 03/04/16 725.0 9.00 10.70
GOOG 160304C00727500 C 03/04/16 727.5 8.40 10.00
GOOG 160304C00730000 C 03/04/16 730.0 7.80 9.30
GOOG 160304C00732500 C 03/04/16 732.5 7.20 8.60
GOOG 160304C00735000 C 03/04/16 735.0 6.80 8.00
GOOG 160304C00737500 C 03/04/16 737.5 6.30 7.50
GOOG 160304C00740000 C 03/04/16 740.0 5.80 6.80
GOOG 160304C00742500 C 03/04/16 742.5 5.40 6.50
GOOG 160304C00750000 C 03/04/16 750.0 4.30 5.30
GOOG 160304C00760000 C 03/04/16 760.0 3.10 4.20
GOOG 160304C00770000 C 03/04/16 770.0 2.40 2.80
GOOG 160304C00780000 C 03/04/16 780.0 1.60 2.20
GOOG 160304C00790000 C 03/04/16 790.0 0.75 1.75
GOOG 160304C00800000 C 03/04/16 800.0 0.50 1.00
GOOG 160304C00810000 C 03/04/16 810.0 0.00 1.00
GOOG 160304C00820000 C 03/04/16 820.0 0.15 0.80
GOOG 160304C00830000 C 03/04/16 830.0 0.00 0.65
GOOG 160304C00840000 C 03/04/16 840.0 0.00 0.55
GOOG 160304C00850000 C 03/04/16 850.0 0.00 0.50
GOOG 160304C00860000 C 03/04/16 860.0 0.00 0.50
GOOG 160304C00870000 C 03/04/16 870.0 0.00 0.50
GOOG 160304C00880000 C 03/04/16 880.0 0.00 0.50
GOOG 160304C00890000 C 03/04/16 890.0 0.00 0.50
GOOG 160304C00900000 C 03/04/16 900.0 0.00 0.50
GOOG 160304C00910000 C 03/04/16 910.0 0.00 0.50
GOOG 160304C00920000 C 03/04/16 920.0 0.00 0.50
GOOG 160304C00930000 C 03/04/16 930.0 0.00 0.50
GOOG 160304C00940000 C 03/04/16 940.0 0.00 0.50
GOOG 160304C00950000 C 03/04/16 950.0 0.00 0.50
GOOG 160304C00960000 C 03/04/16 960.0 0.00 0.50
GOOG 160304C00970000 C 03/04/16 970.0 0.00 0.50
GOOG 160304C00980000 C 03/04/16 980.0 0.00 0.50
GOOG 160304C00990000 C 03/04/16 990.0 0.00 0.50
GOOG 160304C01000000 C 03/04/16 1,000.0 0.00 0.50
GOOG 160304P00500000 P 03/04/16 500.0 0.00 0.50
GOOG 160304P00510000 P 03/04/16 510.0 0.00 0.50
GOOG 160304P00520000 P 03/04/16 520.0 0.00 0.65
GOOG 160304P00530000 P 03/04/16 530.0 0.00 0.85
GOOG 160304P00540000 P 03/04/16 540.0 0.00 0.85
GOOG 160304P00550000 P 03/04/16 550.0 0.00 1.30
GOOG 160304P00560000 P 03/04/16 560.0 0.05 1.60
GOOG 160304P00570000 P 03/04/16 570.0 0.25 2.00
GOOG 160304P00580000 P 03/04/16 580.0 0.55 2.50
GOOG 160304P00590000 P 03/04/16 590.0 2.55 3.50
GOOG 160304P00600000 P 03/04/16 600.0 3.60 4.50
GOOG 160304P00610000 P 03/04/16 610.0 4.80 5.50
GOOG 160304P00620000 P 03/04/16 620.0 6.00 7.40
GOOG 160304P00630000 P 03/04/16 630.0 7.60 9.50
GOOG 160304P00640000 P 03/04/16 640.0 9.80 11.90
GOOG 160304P00645000 P 03/04/16 645.0 11.10 13.20
GOOG 160304P00650000 P 03/04/16 650.0 12.50 14.70
GOOG 160304P00652500 P 03/04/16 652.5 13.20 15.50
GOOG 160304P00655000 P 03/04/16 655.0 14.20 16.20
GOOG 160304P00657500 P 03/04/16 657.5 15.00 17.20
GOOG 160304P00660000 P 03/04/16 660.0 15.90 18.10
GOOG 160304P00662500 P 03/04/16 662.5 16.80 18.80
GOOG 160304P00665000 P 03/04/16 665.0 17.90 19.70
GOOG 160304P00667500 P 03/04/16 667.5 18.80 20.90
GOOG 160304P00670000 P 03/04/16 670.0 19.70 21.70
GOOG 160304P00672500 P 03/04/16 672.5 20.80 22.80
GOOG 160304P00675000 P 03/04/16 675.0 21.50 24.00
GOOG 160304P00677500 P 03/04/16 677.5 22.80 24.90
GOOG 160304P00680000 P 03/04/16 680.0 23.90 25.80
GOOG 160304P00682500 P 03/04/16 682.5 25.00 27.40
GOOG 160304P00685000 P 03/04/16 685.0 26.30 28.60
GOOG 160304P00687500 P 03/04/16 687.5 27.50 29.90
GOOG 160304P00690000 P 03/04/16 690.0 28.50 30.20
GOOG 160304P00692500 P 03/04/16 692.5 30.00 32.80
GOOG 160304P00695000 P 03/04/16 695.0 31.40 34.00
GOOG 160304P00697500 P 03/04/16 697.5 32.60 35.50
GOOG 160304P00700000 P 03/04/16 700.0 34.10 37.00
GOOG 160304P00702500 P 03/04/16 702.5 35.60 38.10
GOOG 160304P00705000 P 03/04/16 705.0 36.90 40.00
GOOG 160304P00707500 P 03/04/16 707.5 38.50 41.50
GOOG 160304P00710000 P 03/04/16 710.0 40.10 43.10
GOOG 160304P00712500 P 03/04/16 712.5 41.70 44.50
GOOG 160304P00715000 P 03/04/16 715.0 43.20 45.90
GOOG 160304P00717500 P 03/04/16 717.5 44.90 47.60
GOOG 160304P00720000 P 03/04/16 720.0 46.20 49.60
GOOG 160304P00722500 P 03/04/16 722.5 48.00 51.10
GOOG 160304P00725000 P 03/04/16 725.0 50.20 52.90
GOOG 160304P00727500 P 03/04/16 727.5 51.80 54.70
GOOG 160304P00730000 P 03/04/16 730.0 53.90 56.60
GOOG 160304P00732500 P 03/04/16 732.5 55.70 58.50
GOOG 160304P00735000 P 03/04/16 735.0 57.50 60.20
GOOG 160304P00737500 P 03/04/16 737.5 59.40 62.50
GOOG 160304P00740000 P 03/04/16 740.0 61.50 64.20
GOOG 160304P00742500 P 03/04/16 742.5 63.60 66.70
GOOG 160304P00750000 P 03/04/16 750.0 69.70 72.70
GOOG 160304P00760000 P 03/04/16 760.0 78.70 81.20
GOOG 160304P00770000 P 03/04/16 770.0 86.90 91.00
GOOG 160304P00780000 P 03/04/16 780.0 96.30 100.20
GOOG 160304P00790000 P 03/04/16 790.0 105.80 109.90
GOOG 160304P00800000 P 03/04/16 800.0 115.30 119.40
GOOG 160304P00810000 P 03/04/16 810.0 125.10 129.20
GOOG 160304P00820000 P 03/04/16 820.0 135.00 139.10
GOOG 160304P00830000 P 03/04/16 830.0 144.90 149.10
GOOG 160304P00840000 P 03/04/16 840.0 154.80 159.00
GOOG 160304P00850000 P 03/04/16 850.0 164.70 169.00
GOOG 160304P00860000 P 03/04/16 860.0 174.80 178.90
GOOG 160304P00870000 P 03/04/16 870.0 184.70 189.00
GOOG 160304P00880000 P 03/04/16 880.0 194.60 198.90
GOOG 160304P00890000 P 03/04/16 890.0 204.50 208.90
GOOG 160304P00900000 P 03/04/16 900.0 214.50 219.00
GOOG 160304P00910000 P 03/04/16 910.0 224.60 229.00
GOOG 160304P00920000 P 03/04/16 920.0 234.50 239.00
GOOG 160304P00930000 P 03/04/16 930.0 244.50 249.00
GOOG 160304P00940000 P 03/04/16 940.0 254.50 259.00
GOOG 160304P00950000 P 03/04/16 950.0 264.60 269.00
GOOG 160304P00960000 P 03/04/16 960.0 274.60 279.00
GOOG 160304P00970000 P 03/04/16 970.0 284.60 289.00
GOOG 160304P00980000 P 03/04/16 980.0 294.60 298.90
GOOG 160304P00990000 P 03/04/16 990.0 304.60 308.90
GOOG 160304P01000000 P 03/04/16 1,000.0 314.50 318.90
GOOG 160311C00550000 C 03/11/16 550.0 133.10 137.40
GOOG 160311C00560000 C 03/11/16 560.0 123.60 127.90
GOOG 160311C00570000 C 03/11/16 570.0 114.10 118.30
GOOG 160311C00580000 C 03/11/16 580.0 104.80 109.00
GOOG 160311C00590000 C 03/11/16 590.0 96.30 99.40
GOOG 160311C00600000 C 03/11/16 600.0 87.40 89.80
GOOG 160311C00610000 C 03/11/16 610.0 78.90 81.30
GOOG 160311C00620000 C 03/11/16 620.0 70.60 73.40
GOOG 160311C00630000 C 03/11/16 630.0 62.70 65.50
GOOG 160311C00640000 C 03/11/16 640.0 54.60 57.70
GOOG 160311C00650000 C 03/11/16 650.0 48.00 50.60
GOOG 160311C00655000 C 03/11/16 655.0 44.10 46.90
GOOG 160311C00660000 C 03/11/16 660.0 41.20 43.60
GOOG 160311C00665000 C 03/11/16 665.0 38.10 40.60
GOOG 160311C00670000 C 03/11/16 670.0 35.00 37.50
GOOG 160311C00672500 C 03/11/16 672.5 33.40 36.10
GOOG 160311C00675000 C 03/11/16 675.0 32.30 34.60
GOOG 160311C00677500 C 03/11/16 677.5 30.70 33.20
GOOG 160311C00680000 C 03/11/16 680.0 29.40 31.90
GOOG 160311C00682500 C 03/11/16 682.5 28.00 30.50
GOOG 160311C00685000 C 03/11/16 685.0 26.90 29.10
GOOG 160311C00687500 C 03/11/16 687.5 25.50 28.00
GOOG 160311C00690000 C 03/11/16 690.0 24.60 26.70
GOOG 160311C00692500 C 03/11/16 692.5 23.10 25.50
GOOG 160311C00695000 C 03/11/16 695.0 22.10 24.50
GOOG 160311C00697500 C 03/11/16 697.5 20.80 23.30
GOOG 160311C00700000 C 03/11/16 700.0 19.70 22.10
GOOG 160311C00702500 C 03/11/16 702.5 18.80 21.10
GOOG 160311C00705000 C 03/11/16 705.0 17.80 20.00
GOOG 160311C00707500 C 03/11/16 707.5 16.90 19.20
GOOG 160311C00710000 C 03/11/16 710.0 15.90 18.20
GOOG 160311C00712500 C 03/11/16 712.5 15.30 17.20
GOOG 160311C00715000 C 03/11/16 715.0 14.10 16.20
GOOG 160311C00717500 C 03/11/16 717.5 13.20 15.50
GOOG 160311C00720000 C 03/11/16 720.0 13.30 14.20
GOOG 160311C00722500 C 03/11/16 722.5 11.80 13.50
GOOG 160311C00725000 C 03/11/16 725.0 11.60 12.70
GOOG 160311C00727500 C 03/11/16 727.5 10.40 12.10
GOOG 160311C00730000 C 03/11/16 730.0 9.90 11.30
GOOG 160311C00732500 C 03/11/16 732.5 9.30 11.10
GOOG 160311C00735000 C 03/11/16 735.0 8.40 10.10
GOOG 160311C00737500 C 03/11/16 737.5 8.10 9.40
GOOG 160311C00740000 C 03/11/16 740.0 7.70 8.90
GOOG 160311C00742500 C 03/11/16 742.5 7.10 8.40
GOOG 160311C00750000 C 03/11/16 750.0 5.80 6.80
GOOG 160311C00755000 C 03/11/16 755.0 5.10 6.10
GOOG 160311C00760000 C 03/11/16 760.0 4.30 5.30
GOOG 160311C00770000 C 03/11/16 770.0 3.10 4.10
GOOG 160311C00780000 C 03/11/16 780.0 1.40 4.00
GOOG 160311C00790000 C 03/11/16 790.0 1.45 2.40
GOOG 160311C00800000 C 03/11/16 800.0 0.90 1.80
GOOG 160311C00810000 C 03/11/16 810.0 0.40 1.35
GOOG 160311C00820000 C 03/11/16 820.0 0.20 1.20
GOOG 160311C00830000 C 03/11/16 830.0 0.00 1.00
GOOG 160311C00840000 C 03/11/16 840.0 0.00 0.70
GOOG 160311C00850000 C 03/11/16 850.0 0.00 0.60
GOOG 160311C00860000 C 03/11/16 860.0 0.00 0.50
GOOG 160311C00870000 C 03/11/16 870.0 0.00 0.50
GOOG 160311C00880000 C 03/11/16 880.0 0.00 0.50
GOOG 160311C00890000 C 03/11/16 890.0 0.00 0.50
GOOG 160311C00900000 C 03/11/16 900.0 0.00 0.50
GOOG 160311C00910000 C 03/11/16 910.0 0.00 0.50
GOOG 160311C00920000 C 03/11/16 920.0 0.00 0.50
GOOG 160311C00930000 C 03/11/16 930.0 0.00 0.50
GOOG 160311C00940000 C 03/11/16 940.0 0.00 0.50
GOOG 160311C00950000 C 03/11/16 950.0 0.00 0.50
GOOG 160311C00960000 C 03/11/16 960.0 0.00 0.50
GOOG 160311C00970000 C 03/11/16 970.0 0.00 0.50
GOOG 160311C00980000 C 03/11/16 980.0 0.00 0.50
GOOG 160311C00990000 C 03/11/16 990.0 0.00 0.50
GOOG 160311C01000000 C 03/11/16 1,000.0 0.00 0.50
GOOG 160311P00550000 P 03/11/16 550.0 0.55 1.85
GOOG 160311P00560000 P 03/11/16 560.0 0.30 2.25
GOOG 160311P00570000 P 03/11/16 570.0 0.60 3.50
GOOG 160311P00580000 P 03/11/16 580.0 1.45 3.70
GOOG 160311P00590000 P 03/11/16 590.0 3.30 4.50
GOOG 160311P00600000 P 03/11/16 600.0 4.50 5.70
GOOG 160311P00610000 P 03/11/16 610.0 6.10 7.00
GOOG 160311P00620000 P 03/11/16 620.0 7.60 9.10
GOOG 160311P00630000 P 03/11/16 630.0 9.40 11.50
GOOG 160311P00640000 P 03/11/16 640.0 12.00 14.10
GOOG 160311P00650000 P 03/11/16 650.0 14.70 17.00
GOOG 160311P00655000 P 03/11/16 655.0 16.50 18.70
GOOG 160311P00660000 P 03/11/16 660.0 18.00 20.50
GOOG 160311P00665000 P 03/11/16 665.0 20.30 22.30
GOOG 160311P00670000 P 03/11/16 670.0 22.10 24.50
GOOG 160311P00672500 P 03/11/16 672.5 23.20 25.30
GOOG 160311P00675000 P 03/11/16 675.0 24.20 26.80
GOOG 160311P00677500 P 03/11/16 677.5 25.40 27.30
GOOG 160311P00680000 P 03/11/16 680.0 26.50 28.10
GOOG 160311P00682500 P 03/11/16 682.5 27.70 30.00
GOOG 160311P00685000 P 03/11/16 685.0 28.80 31.20
GOOG 160311P00687500 P 03/11/16 687.5 30.00 32.40
GOOG 160311P00690000 P 03/11/16 690.0 31.40 33.30
GOOG 160311P00692500 P 03/11/16 692.5 32.70 35.20
GOOG 160311P00695000 P 03/11/16 695.0 34.00 36.70
GOOG 160311P00697500 P 03/11/16 697.5 35.40 38.10
GOOG 160311P00700000 P 03/11/16 700.0 36.80 39.40
GOOG 160311P00702500 P 03/11/16 702.5 38.10 40.90
GOOG 160311P00705000 P 03/11/16 705.0 39.60 42.50
GOOG 160311P00707500 P 03/11/16 707.5 41.10 43.90
GOOG 160311P00710000 P 03/11/16 710.0 42.60 45.60
GOOG 160311P00712500 P 03/11/16 712.5 44.10 46.80
GOOG 160311P00715000 P 03/11/16 715.0 45.40 48.40
GOOG 160311P00717500 P 03/11/16 717.5 46.80 50.00
GOOG 160311P00720000 P 03/11/16 720.0 48.80 51.50
GOOG 160311P00722500 P 03/11/16 722.5 50.70 53.60
GOOG 160311P00725000 P 03/11/16 725.0 52.40 55.10
GOOG 160311P00727500 P 03/11/16 727.5 53.70 56.70
GOOG 160311P00730000 P 03/11/16 730.0 55.40 58.60
GOOG 160311P00732500 P 03/11/16 732.5 57.90 60.30
GOOG 160311P00735000 P 03/11/16 735.0 59.50 62.30
GOOG 160311P00737500 P 03/11/16 737.5 61.00 64.30
GOOG 160311P00740000 P 03/11/16 740.0 63.20 66.10
GOOG 160311P00742500 P 03/11/16 742.5 65.00 68.20
GOOG 160311P00750000 P 03/11/16 750.0 71.30 74.00
GOOG 160311P00755000 P 03/11/16 755.0 75.60 78.20
GOOG 160311P00760000 P 03/11/16 760.0 79.60 82.50
GOOG 160311P00770000 P 03/11/16 770.0 88.60 91.00
GOOG 160311P00780000 P 03/11/16 780.0 97.00 100.80
GOOG 160311P00790000 P 03/11/16 790.0 106.40 110.20
GOOG 160311P00800000 P 03/11/16 800.0 115.70 119.60
GOOG 160311P00810000 P 03/11/16 810.0 125.50 129.40
GOOG 160311P00820000 P 03/11/16 820.0 135.20 139.10
GOOG 160311P00830000 P 03/11/16 830.0 145.10 149.00
GOOG 160311P00840000 P 03/11/16 840.0 154.90 158.90
GOOG 160311P00850000 P 03/11/16 850.0 164.80 169.00
GOOG 160311P00860000 P 03/11/16 860.0 174.70 178.90
GOOG 160311P00870000 P 03/11/16 870.0 184.70 189.00
GOOG 160311P00880000 P 03/11/16 880.0 194.70 199.00
GOOG 160311P00890000 P 03/11/16 890.0 204.70 209.00
GOOG 160311P00900000 P 03/11/16 900.0 214.80 218.90
GOOG 160311P00910000 P 03/11/16 910.0 224.60 229.00
GOOG 160311P00920000 P 03/11/16 920.0 234.60 239.00
GOOG 160311P00930000 P 03/11/16 930.0 244.60 249.00
GOOG 160311P00940000 P 03/11/16 940.0 254.60 259.00
GOOG 160311P00950000 P 03/11/16 950.0 264.60 269.00
GOOG 160311P00960000 P 03/11/16 960.0 274.60 279.00
GOOG 160311P00970000 P 03/11/16 970.0 284.70 289.00
GOOG 160311P00980000 P 03/11/16 980.0 294.60 298.90
GOOG 160311P00990000 P 03/11/16 990.0 304.60 309.00
GOOG 160311P01000000 P 03/11/16 1,000.0 314.60 319.00
GOOG 160318C00320000 C 03/18/16 320.0 361.80 365.90
GOOG 160318C00330000 C 03/18/16 330.0 351.80 355.90
GOOG 160318C00340000 C 03/18/16 340.0 341.80 346.00
GOOG 160318C00350000 C 03/18/16 350.0 331.70 335.90
GOOG 160318C00360000 C 03/18/16 360.0 321.70 325.90
GOOG 160318C00370000 C 03/18/16 370.0 311.90 315.90
GOOG 160318C00380000 C 03/18/16 380.0 301.80 305.90
GOOG 160318C00390000 C 03/18/16 390.0 291.80 295.90
GOOG 160318C00400000 C 03/18/16 400.0 281.80 286.00
GOOG 160318C00410000 C 03/18/16 410.0 271.90 276.00
GOOG 160318C00420000 C 03/18/16 420.0 261.90 266.00
GOOG 160318C00430000 C 03/18/16 430.0 252.00 256.00
GOOG 160318C00440000 C 03/18/16 440.0 242.00 246.10
GOOG 160318C00450000 C 03/18/16 450.0 231.90 236.10
GOOG 160318C00455000 C 03/18/16 455.0 227.10 231.20
GOOG 160318C00460000 C 03/18/16 460.0 222.00 226.20
GOOG 160318C00465000 C 03/18/16 465.0 217.10 221.30
GOOG 160318C00470000 C 03/18/16 470.0 212.10 216.20
GOOG 160318C00475000 C 03/18/16 475.0 207.20 211.30
GOOG 160318C00480000 C 03/18/16 480.0 202.20 206.30
GOOG 160318C00485000 C 03/18/16 485.0 197.20 201.40
GOOG 160318C00490000 C 03/18/16 490.0 192.20 196.40
GOOG 160318C00495000 C 03/18/16 495.0 187.30 191.50
GOOG 160318C00500000 C 03/18/16 500.0 182.40 186.50
GOOG 160318C00505000 C 03/18/16 505.0 177.40 181.60
GOOG 160318C00510000 C 03/18/16 510.0 172.60 176.70
GOOG 160318C00515000 C 03/18/16 515.0 167.70 171.80
GOOG 160318C00520000 C 03/18/16 520.0 162.70 166.90
GOOG 160318C00525000 C 03/18/16 525.0 157.80 162.10
GOOG 160318C00530000 C 03/18/16 530.0 153.00 157.20
GOOG 160318C00535000 C 03/18/16 535.0 148.10 152.30
GOOG 160318C00540000 C 03/18/16 540.0 143.30 147.50
GOOG 160318C00545000 C 03/18/16 545.0 138.50 142.70
GOOG 160318C00550000 C 03/18/16 550.0 133.80 138.00
GOOG 160318C00555000 C 03/18/16 555.0 129.00 133.20
GOOG 160318C00560000 C 03/18/16 560.0 124.40 128.50
GOOG 160318C00565000 C 03/18/16 565.0 119.70 123.90
GOOG 160318C00570000 C 03/18/16 570.0 115.20 119.20
GOOG 160318C00575000 C 03/18/16 575.0 110.50 114.60
GOOG 160318C00580000 C 03/18/16 580.0 106.10 110.00
GOOG 160318C00585000 C 03/18/16 585.0 101.90 105.00
GOOG 160318C00590000 C 03/18/16 590.0 97.40 100.50
GOOG 160318C00595000 C 03/18/16 595.0 93.10 95.70
GOOG 160318C00600000 C 03/18/16 600.0 88.80 91.40
GOOG 160318C00605000 C 03/18/16 605.0 84.60 87.70
GOOG 160318C00610000 C 03/18/16 610.0 80.30 83.10
GOOG 160318C00615000 C 03/18/16 615.0 76.30 79.00
GOOG 160318C00620000 C 03/18/16 620.0 72.20 75.20
GOOG 160318C00625000 C 03/18/16 625.0 68.20 71.10
GOOG 160318C00630000 C 03/18/16 630.0 64.50 67.20
GOOG 160318C00635000 C 03/18/16 635.0 60.80 63.70
GOOG 160318C00640000 C 03/18/16 640.0 57.20 60.00
GOOG 160318C00645000 C 03/18/16 645.0 53.70 56.50
GOOG 160318C00650000 C 03/18/16 650.0 50.30 52.90
GOOG 160318C00655000 C 03/18/16 655.0 47.50 49.50
GOOG 160318C00660000 C 03/18/16 660.0 43.80 46.10
GOOG 160318C00665000 C 03/18/16 665.0 40.80 43.00
GOOG 160318C00670000 C 03/18/16 670.0 37.60 40.00
GOOG 160318C00675000 C 03/18/16 675.0 35.70 37.00
GOOG 160318C00680000 C 03/18/16 680.0 33.00 34.20
GOOG 160318C00685000 C 03/18/16 685.0 30.40 31.50
GOOG 160318C00690000 C 03/18/16 690.0 28.00 29.30
GOOG 160318C00695000 C 03/18/16 695.0 25.60 26.70
GOOG 160318C00700000 C 03/18/16 700.0 23.30 24.40
GOOG 160318C00705000 C 03/18/16 705.0 21.30 22.30
GOOG 160318C00710000 C 03/18/16 710.0 19.20 20.40
GOOG 160318C00715000 C 03/18/16 715.0 17.30 18.40
GOOG 160318C00720000 C 03/18/16 720.0 16.10 16.50
GOOG 160318C00725000 C 03/18/16 725.0 14.00 14.90
GOOG 160318C00730000 C 03/18/16 730.0 12.50 13.50
GOOG 160318C00735000 C 03/18/16 735.0 11.20 12.00
GOOG 160318C00740000 C 03/18/16 740.0 10.00 10.70
GOOG 160318C00745000 C 03/18/16 745.0 8.80 9.60
GOOG 160318C00750000 C 03/18/16 750.0 7.80 8.50
GOOG 160318C00755000 C 03/18/16 755.0 6.80 7.60
GOOG 160318C00760000 C 03/18/16 760.0 6.00 6.70
GOOG 160318C00765000 C 03/18/16 765.0 5.10 5.90
GOOG 160318C00770000 C 03/18/16 770.0 4.80 5.30
GOOG 160318C00775000 C 03/18/16 775.0 4.00 4.60
GOOG 160318C00780000 C 03/18/16 780.0 3.40 4.00
GOOG 160318C00785000 C 03/18/16 785.0 3.00 3.60
GOOG 160318C00790000 C 03/18/16 790.0 2.65 3.10
GOOG 160318C00795000 C 03/18/16 795.0 2.30 2.65
GOOG 160318C00800000 C 03/18/16 800.0 2.10 2.35
GOOG 160318C00805000 C 03/18/16 805.0 1.75 2.05
GOOG 160318C00810000 C 03/18/16 810.0 1.45 1.80
GOOG 160318C00815000 C 03/18/16 815.0 1.10 1.70
GOOG 160318C00820000 C 03/18/16 820.0 1.05 1.45
GOOG 160318C00825000 C 03/18/16 825.0 0.80 1.65
GOOG 160318C00830000 C 03/18/16 830.0 0.50 1.15
GOOG 160318C00835000 C 03/18/16 835.0 0.45 1.10
GOOG 160318C00840000 C 03/18/16 840.0 0.40 0.95
GOOG 160318C00845000 C 03/18/16 845.0 0.30 0.85
GOOG 160318C00850000 C 03/18/16 850.0 0.35 0.60
GOOG 160318C00855000 C 03/18/16 855.0 0.05 0.65
GOOG 160318C00860000 C 03/18/16 860.0 0.20 0.55
GOOG 160318C00865000 C 03/18/16 865.0 0.15 0.50
GOOG 160318C00870000 C 03/18/16 870.0 0.15 0.45
GOOG 160318C00875000 C 03/18/16 875.0 0.05 0.50
GOOG 160318C00880000 C 03/18/16 880.0 0.10 0.40
GOOG 160318C00885000 C 03/18/16 885.0 0.00 0.50
GOOG 160318C00890000 C 03/18/16 890.0 0.00 0.50
GOOG 160318C00895000 C 03/18/16 895.0 0.00 0.50
GOOG 160318C00900000 C 03/18/16 900.0 0.00 0.25
GOOG 160318C00905000 C 03/18/16 905.0 0.00 0.50
GOOG 160318C00910000 C 03/18/16 910.0 0.00 0.50
GOOG 160318C00915000 C 03/18/16 915.0 0.00 0.50
GOOG 160318C00920000 C 03/18/16 920.0 0.05 0.50
GOOG 160318C00925000 C 03/18/16 925.0 0.00 0.50
GOOG 160318C00930000 C 03/18/16 930.0 0.00 0.50
GOOG 160318C00935000 C 03/18/16 935.0 0.00 0.60
GOOG 160318C00940000 C 03/18/16 940.0 0.00 0.50
GOOG 160318C00945000 C 03/18/16 945.0 0.00 0.50
GOOG 160318C00950000 C 03/18/16 950.0 0.00 0.55
GOOG 160318C00955000 C 03/18/16 955.0 0.00 0.50
GOOG 160318C00960000 C 03/18/16 960.0 0.00 0.50
GOOG 160318C00970000 C 03/18/16 970.0 0.00 0.50
GOOG 160318C00980000 C 03/18/16 980.0 0.00 0.50
GOOG 160318C00990000 C 03/18/16 990.0 0.00 0.50
GOOG 160318C01000000 C 03/18/16 1,000.0 0.00 0.50
GOOG 160318P00320000 P 03/18/16 320.0 0.00 0.05
GOOG 160318P00330000 P 03/18/16 330.0 0.00 0.50
GOOG 160318P00340000 P 03/18/16 340.0 0.00 0.50
GOOG 160318P00350000 P 03/18/16 350.0 0.00 0.50
GOOG 160318P00360000 P 03/18/16 360.0 0.00 0.50
GOOG 160318P00370000 P 03/18/16 370.0 0.00 0.60
GOOG 160318P00380000 P 03/18/16 380.0 0.00 0.50
GOOG 160318P00390000 P 03/18/16 390.0 0.00 0.50
GOOG 160318P00400000 P 03/18/16 400.0 0.00 0.50
GOOG 160318P00410000 P 03/18/16 410.0 0.00 0.50
GOOG 160318P00420000 P 03/18/16 420.0 0.00 0.50
GOOG 160318P00430000 P 03/18/16 430.0 0.00 0.50
GOOG 160318P00440000 P 03/18/16 440.0 0.00 0.50
GOOG 160318P00450000 P 03/18/16 450.0 0.05 0.45
GOOG 160318P00455000 P 03/18/16 455.0 0.00 0.50
GOOG 160318P00460000 P 03/18/16 460.0 0.00 0.50
GOOG 160318P00465000 P 03/18/16 465.0 0.00 0.50
GOOG 160318P00470000 P 03/18/16 470.0 0.00 0.50
GOOG 160318P00475000 P 03/18/16 475.0 0.00 0.50
GOOG 160318P00480000 P 03/18/16 480.0 0.00 0.55
GOOG 160318P00485000 P 03/18/16 485.0 0.00 0.60
GOOG 160318P00490000 P 03/18/16 490.0 0.10 0.60
GOOG 160318P00495000 P 03/18/16 495.0 0.30 0.75
GOOG 160318P00500000 P 03/18/16 500.0 0.25 0.80
GOOG 160318P00505000 P 03/18/16 505.0 0.35 0.90
GOOG 160318P00510000 P 03/18/16 510.0 0.45 0.90
GOOG 160318P00515000 P 03/18/16 515.0 0.55 1.05
GOOG 160318P00520000 P 03/18/16 520.0 0.70 1.15
GOOG 160318P00525000 P 03/18/16 525.0 0.80 1.30
GOOG 160318P00530000 P 03/18/16 530.0 0.95 1.50
GOOG 160318P00535000 P 03/18/16 535.0 1.10 1.70
GOOG 160318P00540000 P 03/18/16 540.0 1.25 1.80
GOOG 160318P00545000 P 03/18/16 545.0 1.45 1.95
GOOG 160318P00550000 P 03/18/16 550.0 1.65 2.30
GOOG 160318P00555000 P 03/18/16 555.0 1.95 2.60
GOOG 160318P00560000 P 03/18/16 560.0 2.25 2.90
GOOG 160318P00565000 P 03/18/16 565.0 2.85 3.30
GOOG 160318P00570000 P 03/18/16 570.0 3.20 3.70
GOOG 160318P00575000 P 03/18/16 575.0 3.50 4.00
GOOG 160318P00580000 P 03/18/16 580.0 4.00 4.50
GOOG 160318P00585000 P 03/18/16 585.0 4.40 5.10
GOOG 160318P00590000 P 03/18/16 590.0 5.10 5.60
GOOG 160318P00595000 P 03/18/16 595.0 5.60 6.30
GOOG 160318P00600000 P 03/18/16 600.0 6.30 7.00
GOOG 160318P00605000 P 03/18/16 605.0 7.10 7.80
GOOG 160318P00610000 P 03/18/16 610.0 8.00 8.90
GOOG 160318P00615000 P 03/18/16 615.0 8.80 9.60
GOOG 160318P00620000 P 03/18/16 620.0 9.80 10.80
GOOG 160318P00625000 P 03/18/16 625.0 10.90 11.80
GOOG 160318P00630000 P 03/18/16 630.0 12.10 12.80
GOOG 160318P00635000 P 03/18/16 635.0 13.30 14.50
GOOG 160318P00640000 P 03/18/16 640.0 14.60 15.60
GOOG 160318P00645000 P 03/18/16 645.0 16.10 17.40
GOOG 160318P00650000 P 03/18/16 650.0 17.60 18.70
GOOG 160318P00655000 P 03/18/16 655.0 19.20 20.30
GOOG 160318P00660000 P 03/18/16 660.0 21.10 21.90
GOOG 160318P00665000 P 03/18/16 665.0 22.90 24.00
GOOG 160318P00670000 P 03/18/16 670.0 25.00 26.00
GOOG 160318P00675000 P 03/18/16 675.0 27.00 28.20
GOOG 160318P00680000 P 03/18/16 680.0 29.30 30.40
GOOG 160318P00685000 P 03/18/16 685.0 31.70 32.90
GOOG 160318P00690000 P 03/18/16 690.0 34.10 35.90
GOOG 160318P00695000 P 03/18/16 695.0 36.70 38.50
GOOG 160318P00700000 P 03/18/16 700.0 39.40 41.00
GOOG 160318P00705000 P 03/18/16 705.0 42.20 44.30
GOOG 160318P00710000 P 03/18/16 710.0 45.00 47.50
GOOG 160318P00715000 P 03/18/16 715.0 48.40 50.30
GOOG 160318P00720000 P 03/18/16 720.0 51.20 54.00
GOOG 160318P00725000 P 03/18/16 725.0 54.70 57.30
GOOG 160318P00730000 P 03/18/16 730.0 58.10 61.00
GOOG 160318P00735000 P 03/18/16 735.0 62.00 64.60
GOOG 160318P00740000 P 03/18/16 740.0 65.10 68.10
GOOG 160318P00745000 P 03/18/16 745.0 68.80 71.90
GOOG 160318P00750000 P 03/18/16 750.0 72.90 76.00
GOOG 160318P00755000 P 03/18/16 755.0 77.30 80.10
GOOG 160318P00760000 P 03/18/16 760.0 80.90 84.50
GOOG 160318P00765000 P 03/18/16 765.0 85.80 88.30
GOOG 160318P00770000 P 03/18/16 770.0 90.10 92.60
GOOG 160318P00775000 P 03/18/16 775.0 94.50 96.80
GOOG 160318P00780000 P 03/18/16 780.0 98.90 101.50
GOOG 160318P00785000 P 03/18/16 785.0 103.00 106.70
GOOG 160318P00790000 P 03/18/16 790.0 107.20 111.40
GOOG 160318P00795000 P 03/18/16 795.0 112.00 115.90
GOOG 160318P00800000 P 03/18/16 800.0 116.50 120.60
GOOG 160318P00805000 P 03/18/16 805.0 121.20 125.30
GOOG 160318P00810000 P 03/18/16 810.0 126.00 130.10
GOOG 160318P00815000 P 03/18/16 815.0 130.70 135.00
GOOG 160318P00820000 P 03/18/16 820.0 135.50 139.70
GOOG 160318P00825000 P 03/18/16 825.0 140.40 144.50
GOOG 160318P00830000 P 03/18/16 830.0 145.30 149.40
GOOG 160318P00835000 P 03/18/16 835.0 150.20 154.30
GOOG 160318P00840000 P 03/18/16 840.0 155.00 159.20
GOOG 160318P00845000 P 03/18/16 845.0 159.90 164.30
GOOG 160318P00850000 P 03/18/16 850.0 164.90 169.20
GOOG 160318P00855000 P 03/18/16 855.0 169.90 174.00
GOOG 160318P00860000 P 03/18/16 860.0 174.90 179.10
GOOG 160318P00865000 P 03/18/16 865.0 179.70 183.90
GOOG 160318P00870000 P 03/18/16 870.0 184.70 189.00
GOOG 160318P00875000 P 03/18/16 875.0 189.80 193.90
GOOG 160318P00880000 P 03/18/16 880.0 194.70 198.90
GOOG 160318P00885000 P 03/18/16 885.0 199.70 203.90
GOOG 160318P00890000 P 03/18/16 890.0 204.70 208.90
GOOG 160318P00895000 P 03/18/16 895.0 209.70 213.90
GOOG 160318P00900000 P 03/18/16 900.0 214.70 218.90
GOOG 160318P00905000 P 03/18/16 905.0 219.70 224.00
GOOG 160318P00910000 P 03/18/16 910.0 224.70 228.90
GOOG 160318P00915000 P 03/18/16 915.0 229.70 234.00
GOOG 160318P00920000 P 03/18/16 920.0 234.70 238.90
GOOG 160318P00925000 P 03/18/16 925.0 239.60 243.90
GOOG 160318P00930000 P 03/18/16 930.0 244.60 248.90
GOOG 160318P00935000 P 03/18/16 935.0 249.60 253.90
GOOG 160318P00940000 P 03/18/16 940.0 254.60 258.90
GOOG 160318P00945000 P 03/18/16 945.0 259.70 264.00
GOOG 160318P00950000 P 03/18/16 950.0 264.70 269.00
GOOG 160318P00955000 P 03/18/16 955.0 269.70 274.00
GOOG 160318P00960000 P 03/18/16 960.0 274.70 279.00
GOOG 160318P00970000 P 03/18/16 970.0 284.60 289.00
GOOG 160318P00980000 P 03/18/16 980.0 294.70 299.00
GOOG 160318P00990000 P 03/18/16 990.0 304.60 309.00
GOOG 160318P01000000 P 03/18/16 1,000.0 314.50 318.90
GOOG 160324C00530000 C 03/24/16 530.0 153.40 157.70
GOOG 160324C00540000 C 03/24/16 540.0 143.80 148.00
GOOG 160324C00550000 C 03/24/16 550.0 134.30 138.50
GOOG 160324C00560000 C 03/24/16 560.0 124.90 129.00
GOOG 160324C00570000 C 03/24/16 570.0 115.70 119.80
GOOG 160324C00580000 C 03/24/16 580.0 107.50 110.40
GOOG 160324C00590000 C 03/24/16 590.0 98.40 101.30
GOOG 160324C00600000 C 03/24/16 600.0 90.10 92.80
GOOG 160324C00610000 C 03/24/16 610.0 81.60 84.70
GOOG 160324C00620000 C 03/24/16 620.0 73.70 76.70
GOOG 160324C00630000 C 03/24/16 630.0 66.30 69.40
GOOG 160324C00640000 C 03/24/16 640.0 59.00 62.00
GOOG 160324C00650000 C 03/24/16 650.0 51.90 54.40
GOOG 160324C00660000 C 03/24/16 660.0 45.40 47.90
GOOG 160324C00670000 C 03/24/16 670.0 39.10 41.90
GOOG 160324C00680000 C 03/24/16 680.0 34.00 36.20
GOOG 160324C00690000 C 03/24/16 690.0 28.90 31.00
GOOG 160324C00700000 C 03/24/16 700.0 24.20 26.50
GOOG 160324C00702500 C 03/24/16 702.5 23.10 25.40
GOOG 160324C00705000 C 03/24/16 705.0 21.80 24.50
GOOG 160324C00707500 C 03/24/16 707.5 20.90 23.30
GOOG 160324C00710000 C 03/24/16 710.0 19.70 22.40
GOOG 160324C00712500 C 03/24/16 712.5 18.80 21.30
GOOG 160324C00715000 C 03/24/16 715.0 17.90 20.60
GOOG 160324C00717500 C 03/24/16 717.5 17.00 19.50
GOOG 160324C00720000 C 03/24/16 720.0 16.10 18.10
GOOG 160324C00722500 C 03/24/16 722.5 15.50 17.20
GOOG 160324C00725000 C 03/24/16 725.0 14.90 16.30
GOOG 160324C00727500 C 03/24/16 727.5 13.80 15.60
GOOG 160324C00730000 C 03/24/16 730.0 13.10 14.80
GOOG 160324C00732500 C 03/24/16 732.5 12.30 14.10
GOOG 160324C00735000 C 03/24/16 735.0 12.00 13.30
GOOG 160324C00737500 C 03/24/16 737.5 11.20 12.60
GOOG 160324C00740000 C 03/24/16 740.0 10.50 11.90
GOOG 160324C00742500 C 03/24/16 742.5 9.70 11.40
GOOG 160324C00745000 C 03/24/16 745.0 9.40 10.70
GOOG 160324C00747500 C 03/24/16 747.5 8.70 10.30
GOOG 160324C00750000 C 03/24/16 750.0 8.40 9.40
GOOG 160324C00752500 C 03/24/16 752.5 7.60 9.10
GOOG 160324C00755000 C 03/24/16 755.0 7.20 8.70
GOOG 160324C00757500 C 03/24/16 757.5 6.80 8.20
GOOG 160324C00760000 C 03/24/16 760.0 6.20 7.60
GOOG 160324C00762500 C 03/24/16 762.5 5.80 7.30
GOOG 160324C00765000 C 03/24/16 765.0 5.40 6.80
GOOG 160324C00767500 C 03/24/16 767.5 5.10 6.40
GOOG 160324C00770000 C 03/24/16 770.0 4.80 6.10
GOOG 160324C00772500 C 03/24/16 772.5 4.20 5.90
GOOG 160324C00775000 C 03/24/16 775.0 4.10 5.40
GOOG 160324C00777500 C 03/24/16 777.5 3.90 5.10
GOOG 160324C00780000 C 03/24/16 780.0 3.90 4.50
GOOG 160324C00782500 C 03/24/16 782.5 3.20 4.50
GOOG 160324C00785000 C 03/24/16 785.0 3.00 4.20
GOOG 160324C00787500 C 03/24/16 787.5 2.85 4.00
GOOG 160324C00790000 C 03/24/16 790.0 2.75 3.70
GOOG 160324C00792500 C 03/24/16 792.5 2.60 3.40
GOOG 160324C00795000 C 03/24/16 795.0 2.15 3.40
GOOG 160324C00800000 C 03/24/16 800.0 1.80 2.95
GOOG 160324C00805000 C 03/24/16 805.0 1.70 2.55
GOOG 160324C00810000 C 03/24/16 810.0 1.15 2.30
GOOG 160324C00815000 C 03/24/16 815.0 1.00 2.05
GOOG 160324C00820000 C 03/24/16 820.0 0.85 1.80
GOOG 160324C00830000 C 03/24/16 830.0 0.55 1.35
GOOG 160324C00840000 C 03/24/16 840.0 0.65 1.15
GOOG 160324C00850000 C 03/24/16 850.0 0.30 0.85
GOOG 160324C00860000 C 03/24/16 860.0 0.10 0.70
GOOG 160324C00870000 C 03/24/16 870.0 0.00 0.60
GOOG 160324P00530000 P 03/24/16 530.0 1.30 2.00
GOOG 160324P00540000 P 03/24/16 540.0 1.20 2.50
GOOG 160324P00550000 P 03/24/16 550.0 2.35 2.90
GOOG 160324P00560000 P 03/24/16 560.0 3.00 3.70
GOOG 160324P00570000 P 03/24/16 570.0 3.20 4.70
GOOG 160324P00580000 P 03/24/16 580.0 4.70 5.40
GOOG 160324P00590000 P 03/24/16 590.0 5.70 6.80
GOOG 160324P00600000 P 03/24/16 600.0 7.20 8.30
GOOG 160324P00610000 P 03/24/16 610.0 8.70 10.20
GOOG 160324P00620000 P 03/24/16 620.0 10.90 12.00
GOOG 160324P00630000 P 03/24/16 630.0 13.20 14.60
GOOG 160324P00640000 P 03/24/16 640.0 15.90 17.50
GOOG 160324P00650000 P 03/24/16 650.0 18.90 21.00
GOOG 160324P00660000 P 03/24/16 660.0 22.40 24.60
GOOG 160324P00670000 P 03/24/16 670.0 26.40 28.70
GOOG 160324P00680000 P 03/24/16 680.0 30.80 32.90
GOOG 160324P00690000 P 03/24/16 690.0 35.40 38.00
GOOG 160324P00700000 P 03/24/16 700.0 40.80 43.30
GOOG 160324P00702500 P 03/24/16 702.5 42.20 44.60
GOOG 160324P00705000 P 03/24/16 705.0 43.60 45.90
GOOG 160324P00707500 P 03/24/16 707.5 45.10 47.40
GOOG 160324P00710000 P 03/24/16 710.0 46.60 48.90
GOOG 160324P00712500 P 03/24/16 712.5 48.10 50.50
GOOG 160324P00715000 P 03/24/16 715.0 49.60 52.20
GOOG 160324P00717500 P 03/24/16 717.5 51.20 53.70
GOOG 160324P00720000 P 03/24/16 720.0 52.80 55.30
GOOG 160324P00722500 P 03/24/16 722.5 54.20 56.90
GOOG 160324P00725000 P 03/24/16 725.0 55.60 58.60
GOOG 160324P00727500 P 03/24/16 727.5 57.50 60.20
GOOG 160324P00730000 P 03/24/16 730.0 59.40 62.10
GOOG 160324P00732500 P 03/24/16 732.5 61.00 63.60
GOOG 160324P00735000 P 03/24/16 735.0 62.90 65.40
GOOG 160324P00737500 P 03/24/16 737.5 64.70 66.90
GOOG 160324P00740000 P 03/24/16 740.0 66.50 68.80
GOOG 160324P00742500 P 03/24/16 742.5 68.40 70.90
GOOG 160324P00745000 P 03/24/16 745.0 70.30 72.70
GOOG 160324P00747500 P 03/24/16 747.5 72.20 74.70
GOOG 160324P00750000 P 03/24/16 750.0 73.90 76.60
GOOG 160324P00752500 P 03/24/16 752.5 76.10 78.40
GOOG 160324P00755000 P 03/24/16 755.0 78.10 80.40
GOOG 160324P00757500 P 03/24/16 757.5 80.10 82.50
GOOG 160324P00760000 P 03/24/16 760.0 81.90 84.40
GOOG 160324P00762500 P 03/24/16 762.5 84.00 86.50
GOOG 160324P00765000 P 03/24/16 765.0 86.30 88.70
GOOG 160324P00767500 P 03/24/16 767.5 88.20 90.90
GOOG 160324P00770000 P 03/24/16 770.0 90.30 92.80
GOOG 160324P00772500 P 03/24/16 772.5 92.50 95.10
GOOG 160324P00775000 P 03/24/16 775.0 94.60 97.30
GOOG 160324P00777500 P 03/24/16 777.5 96.80 99.50
GOOG 160324P00780000 P 03/24/16 780.0 99.00 101.90
GOOG 160324P00782500 P 03/24/16 782.5 101.20 104.00
GOOG 160324P00785000 P 03/24/16 785.0 103.50 106.20
GOOG 160324P00787500 P 03/24/16 787.5 105.70 108.70
GOOG 160324P00790000 P 03/24/16 790.0 107.60 111.40
GOOG 160324P00792500 P 03/24/16 792.5 109.90 113.70
GOOG 160324P00795000 P 03/24/16 795.0 112.10 116.00
GOOG 160324P00800000 P 03/24/16 800.0 116.90 120.60
GOOG 160324P00805000 P 03/24/16 805.0 121.50 125.30
GOOG 160324P00810000 P 03/24/16 810.0 126.20 130.40
GOOG 160324P00815000 P 03/24/16 815.0 131.00 134.80
GOOG 160324P00820000 P 03/24/16 820.0 135.80 140.00
GOOG 160324P00830000 P 03/24/16 830.0 145.30 149.50
GOOG 160324P00840000 P 03/24/16 840.0 155.10 159.10
GOOG 160324P00850000 P 03/24/16 850.0 164.90 169.20
GOOG 160324P00860000 P 03/24/16 860.0 174.80 178.90
GOOG 160324P00870000 P 03/24/16 870.0 184.70 188.90
GOOG 160415C00450000 C 04/15/16 450.0 232.60 236.90
GOOG 160415C00455000 C 04/15/16 455.0 227.80 231.90
GOOG 160415C00460000 C 04/15/16 460.0 222.90 226.90
GOOG 160415C00465000 C 04/15/16 465.0 217.90 222.00
GOOG 160415C00470000 C 04/15/16 470.0 212.90 217.10
GOOG 160415C00475000 C 04/15/16 475.0 208.00 212.10
GOOG 160415C00480000 C 04/15/16 480.0 203.20 207.20
GOOG 160415C00485000 C 04/15/16 485.0 198.40 202.40
GOOG 160415C00490000 C 04/15/16 490.0 193.40 197.50
GOOG 160415C00495000 C 04/15/16 495.0 188.60 192.60
GOOG 160415C00500000 C 04/15/16 500.0 183.70 187.80
GOOG 160415C00505000 C 04/15/16 505.0 178.90 183.00
GOOG 160415C00510000 C 04/15/16 510.0 174.10 178.20
GOOG 160415C00515000 C 04/15/16 515.0 169.30 173.50
GOOG 160415C00520000 C 04/15/16 520.0 164.60 168.80
GOOG 160415C00525000 C 04/15/16 525.0 159.90 164.10
GOOG 160415C00530000 C 04/15/16 530.0 155.20 159.30
GOOG 160415C00535000 C 04/15/16 535.0 150.50 154.60
GOOG 160415C00540000 C 04/15/16 540.0 145.80 150.00
GOOG 160415C00545000 C 04/15/16 545.0 141.20 145.40
GOOG 160415C00550000 C 04/15/16 550.0 136.60 140.70
GOOG 160415C00555000 C 04/15/16 555.0 132.10 136.10
GOOG 160415C00560000 C 04/15/16 560.0 128.10 131.10
GOOG 160415C00565000 C 04/15/16 565.0 123.70 127.00
GOOG 160415C00570000 C 04/15/16 570.0 119.50 122.50
GOOG 160415C00575000 C 04/15/16 575.0 115.00 118.20
GOOG 160415C00580000 C 04/15/16 580.0 110.90 113.90
GOOG 160415C00585000 C 04/15/16 585.0 106.60 109.60
GOOG 160415C00590000 C 04/15/16 590.0 102.30 105.20
GOOG 160415C00595000 C 04/15/16 595.0 98.10 101.10
GOOG 160415C00600000 C 04/15/16 600.0 94.30 97.40
GOOG 160415C00605000 C 04/15/16 605.0 90.30 93.20
GOOG 160415C00610000 C 04/15/16 610.0 86.40 89.60
GOOG 160415C00615000 C 04/15/16 615.0 82.70 85.70
GOOG 160415C00620000 C 04/15/16 620.0 78.70 81.50
GOOG 160415C00625000 C 04/15/16 625.0 75.00 77.80
GOOG 160415C00630000 C 04/15/16 630.0 71.50 74.60
GOOG 160415C00635000 C 04/15/16 635.0 67.80 70.70
GOOG 160415C00640000 C 04/15/16 640.0 64.50 67.20
GOOG 160415C00645000 C 04/15/16 645.0 61.10 63.90
GOOG 160415C00650000 C 04/15/16 650.0 57.90 60.80
GOOG 160415C00655000 C 04/15/16 655.0 54.80 57.30
GOOG 160415C00660000 C 04/15/16 660.0 51.90 54.30
GOOG 160415C00665000 C 04/15/16 665.0 48.70 51.30
GOOG 160415C00670000 C 04/15/16 670.0 46.20 48.30
GOOG 160415C00675000 C 04/15/16 675.0 43.70 45.60
GOOG 160415C00680000 C 04/15/16 680.0 40.80 42.80
GOOG 160415C00685000 C 04/15/16 685.0 38.40 40.40
GOOG 160415C00690000 C 04/15/16 690.0 35.90 37.60
GOOG 160415C00695000 C 04/15/16 695.0 33.80 34.90
GOOG 160415C00700000 C 04/15/16 700.0 31.30 32.90
GOOG 160415C00705000 C 04/15/16 705.0 29.20 30.60
GOOG 160415C00710000 C 04/15/16 710.0 26.90 28.40
GOOG 160415C00715000 C 04/15/16 715.0 24.90 26.30
GOOG 160415C00720000 C 04/15/16 720.0 22.80 24.50
GOOG 160415C00725000 C 04/15/16 725.0 21.20 22.60
GOOG 160415C00730000 C 04/15/16 730.0 18.90 20.90
GOOG 160415C00735000 C 04/15/16 735.0 17.50 19.10
GOOG 160415C00740000 C 04/15/16 740.0 16.00 17.60
GOOG 160415C00745000 C 04/15/16 745.0 14.40 16.10
GOOG 160415C00750000 C 04/15/16 750.0 13.10 14.70
GOOG 160415C00755000 C 04/15/16 755.0 11.90 13.30
GOOG 160415C00760000 C 04/15/16 760.0 11.00 12.20
GOOG 160415C00765000 C 04/15/16 765.0 9.70 11.10
GOOG 160415C00770000 C 04/15/16 770.0 8.90 10.10
GOOG 160415C00775000 C 04/15/16 775.0 7.90 9.00
GOOG 160415C00780000 C 04/15/16 780.0 7.30 8.10
GOOG 160415C00785000 C 04/15/16 785.0 6.40 7.40
GOOG 160415C00790000 C 04/15/16 790.0 5.80 6.70
GOOG 160415C00795000 C 04/15/16 795.0 5.20 6.00
GOOG 160415C00800000 C 04/15/16 800.0 4.90 5.40
GOOG 160415C00805000 C 04/15/16 805.0 4.20 5.00
GOOG 160415C00810000 C 04/15/16 810.0 3.90 4.40
GOOG 160415C00815000 C 04/15/16 815.0 3.40 4.00
GOOG 160415C00820000 C 04/15/16 820.0 3.00 3.60
GOOG 160415C00825000 C 04/15/16 825.0 2.75 3.60
GOOG 160415C00830000 C 04/15/16 830.0 2.40 3.30
GOOG 160415C00835000 C 04/15/16 835.0 2.10 3.10
GOOG 160415C00840000 C 04/15/16 840.0 2.00 2.40
GOOG 160415C00845000 C 04/15/16 845.0 1.75 2.15
GOOG 160415C00850000 C 04/15/16 850.0 1.50 2.40
GOOG 160415C00855000 C 04/15/16 855.0 1.25 2.20
GOOG 160415C00860000 C 04/15/16 860.0 1.20 1.65
GOOG 160415C00865000 C 04/15/16 865.0 1.00 1.70
GOOG 160415C00870000 C 04/15/16 870.0 0.90 1.75
GOOG 160415C00875000 C 04/15/16 875.0 0.75 1.90
GOOG 160415C00880000 C 04/15/16 880.0 0.65 1.70
GOOG 160415C00885000 C 04/15/16 885.0 0.60 1.00
GOOG 160415C00890000 C 04/15/16 890.0 0.45 1.75
GOOG 160415C00895000 C 04/15/16 895.0 0.40 1.50
GOOG 160415C00900000 C 04/15/16 900.0 0.45 0.75
GOOG 160415C00905000 C 04/15/16 905.0 0.25 1.55
GOOG 160415C00910000 C 04/15/16 910.0 0.20 1.55
GOOG 160415C00915000 C 04/15/16 915.0 0.10 0.70
GOOG 160415C00920000 C 04/15/16 920.0 0.00 1.50
GOOG 160415C00925000 C 04/15/16 925.0 0.05 1.35
GOOG 160415C00930000 C 04/15/16 930.0 0.00 1.35
GOOG 160415C00935000 C 04/15/16 935.0 0.00 1.30
GOOG 160415C00940000 C 04/15/16 940.0 0.00 0.60
GOOG 160415C00950000 C 04/15/16 950.0 0.00 0.60
GOOG 160415C00960000 C 04/15/16 960.0 0.00 0.55
GOOG 160415C00970000 C 04/15/16 970.0 0.00 0.55
GOOG 160415C00980000 C 04/15/16 980.0 0.00 0.50
GOOG 160415C00990000 C 04/15/16 990.0 0.00 0.50
GOOG 160415C01000000 C 04/15/16 1,000.0 0.00 0.50
GOOG 160415P00450000 P 04/15/16 450.0 0.45 1.65
GOOG 160415P00455000 P 04/15/16 455.0 0.75 1.20
GOOG 160415P00460000 P 04/15/16 460.0 0.80 1.35
GOOG 160415P00465000 P 04/15/16 465.0 0.70 1.35
GOOG 160415P00470000 P 04/15/16 470.0 0.90 1.50
GOOG 160415P00475000 P 04/15/16 475.0 1.10 1.60
GOOG 160415P00480000 P 04/15/16 480.0 1.10 1.75
GOOG 160415P00485000 P 04/15/16 485.0 1.40 1.85
GOOG 160415P00490000 P 04/15/16 490.0 1.55 1.95
GOOG 160415P00495000 P 04/15/16 495.0 1.70 2.10
GOOG 160415P00500000 P 04/15/16 500.0 1.80 2.25
GOOG 160415P00505000 P 04/15/16 505.0 2.00 2.45
GOOG 160415P00510000 P 04/15/16 510.0 1.85 3.10
GOOG 160415P00515000 P 04/15/16 515.0 2.45 2.90
GOOG 160415P00520000 P 04/15/16 520.0 2.70 3.20
GOOG 160415P00525000 P 04/15/16 525.0 2.95 3.40
GOOG 160415P00530000 P 04/15/16 530.0 3.20 3.80
GOOG 160415P00535000 P 04/15/16 535.0 3.20 4.40
GOOG 160415P00540000 P 04/15/16 540.0 3.60 4.60
GOOG 160415P00545000 P 04/15/16 545.0 4.10 4.80
GOOG 160415P00550000 P 04/15/16 550.0 4.40 5.40
GOOG 160415P00555000 P 04/15/16 555.0 5.10 5.80
GOOG 160415P00560000 P 04/15/16 560.0 5.40 6.30
GOOG 160415P00565000 P 04/15/16 565.0 6.00 6.90
GOOG 160415P00570000 P 04/15/16 570.0 6.60 7.50
GOOG 160415P00575000 P 04/15/16 575.0 7.30 8.30
GOOG 160415P00580000 P 04/15/16 580.0 8.00 9.00
GOOG 160415P00585000 P 04/15/16 585.0 8.70 9.80
GOOG 160415P00590000 P 04/15/16 590.0 9.50 10.70
GOOG 160415P00595000 P 04/15/16 595.0 10.40 11.60
GOOG 160415P00600000 P 04/15/16 600.0 11.50 12.50
GOOG 160415P00605000 P 04/15/16 605.0 12.50 13.50
GOOG 160415P00610000 P 04/15/16 610.0 13.40 14.70
GOOG 160415P00615000 P 04/15/16 615.0 14.60 15.80
GOOG 160415P00620000 P 04/15/16 620.0 15.90 16.90
GOOG 160415P00625000 P 04/15/16 625.0 17.10 18.20
GOOG 160415P00630000 P 04/15/16 630.0 18.50 19.80
GOOG 160415P00635000 P 04/15/16 635.0 20.00 21.30
GOOG 160415P00640000 P 04/15/16 640.0 21.70 22.80
GOOG 160415P00645000 P 04/15/16 645.0 23.20 24.50
GOOG 160415P00650000 P 04/15/16 650.0 25.00 26.20
GOOG 160415P00655000 P 04/15/16 655.0 26.70 28.20
GOOG 160415P00660000 P 04/15/16 660.0 28.60 30.00
GOOG 160415P00665000 P 04/15/16 665.0 30.60 32.20
GOOG 160415P00670000 P 04/15/16 670.0 32.80 34.10
GOOG 160415P00675000 P 04/15/16 675.0 34.90 36.40
GOOG 160415P00680000 P 04/15/16 680.0 37.20 38.70
GOOG 160415P00685000 P 04/15/16 685.0 39.60 41.40
GOOG 160415P00690000 P 04/15/16 690.0 42.10 44.00
GOOG 160415P00695000 P 04/15/16 695.0 44.60 46.40
GOOG 160415P00700000 P 04/15/16 700.0 47.30 49.10
GOOG 160415P00705000 P 04/15/16 705.0 49.90 52.80
GOOG 160415P00710000 P 04/15/16 710.0 52.60 54.90
GOOG 160415P00715000 P 04/15/16 715.0 55.70 58.80
GOOG 160415P00720000 P 04/15/16 720.0 58.60 61.80
GOOG 160415P00725000 P 04/15/16 725.0 61.90 64.30
GOOG 160415P00730000 P 04/15/16 730.0 64.80 68.30
GOOG 160415P00735000 P 04/15/16 735.0 68.00 70.90
GOOG 160415P00740000 P 04/15/16 740.0 71.90 75.10
GOOG 160415P00745000 P 04/15/16 745.0 75.10 78.40
GOOG 160415P00750000 P 04/15/16 750.0 79.10 81.30
GOOG 160415P00755000 P 04/15/16 755.0 81.90 85.10
GOOG 160415P00760000 P 04/15/16 760.0 86.60 88.80
GOOG 160415P00765000 P 04/15/16 765.0 90.50 92.90
GOOG 160415P00770000 P 04/15/16 770.0 94.50 96.80
GOOG 160415P00775000 P 04/15/16 775.0 98.40 101.00
GOOG 160415P00780000 P 04/15/16 780.0 102.60 105.10
GOOG 160415P00785000 P 04/15/16 785.0 106.80 109.30
GOOG 160415P00790000 P 04/15/16 790.0 111.20 113.70
GOOG 160415P00795000 P 04/15/16 795.0 115.50 118.10
GOOG 160415P00800000 P 04/15/16 800.0 120.00 122.50
GOOG 160415P00805000 P 04/15/16 805.0 124.40 126.80
GOOG 160415P00810000 P 04/15/16 810.0 128.90 131.50
GOOG 160415P00815000 P 04/15/16 815.0 132.90 136.70
GOOG 160415P00820000 P 04/15/16 820.0 137.50 141.30
GOOG 160415P00825000 P 04/15/16 825.0 142.40 146.10
GOOG 160415P00830000 P 04/15/16 830.0 146.80 151.00
GOOG 160415P00835000 P 04/15/16 835.0 151.60 155.90
GOOG 160415P00840000 P 04/15/16 840.0 156.20 160.50
GOOG 160415P00845000 P 04/15/16 845.0 161.00 165.40
GOOG 160415P00850000 P 04/15/16 850.0 165.90 170.40
GOOG 160415P00855000 P 04/15/16 855.0 170.70 175.00
GOOG 160415P00860000 P 04/15/16 860.0 175.40 180.00
GOOG 160415P00865000 P 04/15/16 865.0 180.40 184.80
GOOG 160415P00870000 P 04/15/16 870.0 185.30 189.50
GOOG 160415P00875000 P 04/15/16 875.0 190.20 194.50
GOOG 160415P00880000 P 04/15/16 880.0 195.10 199.50
GOOG 160415P00885000 P 04/15/16 885.0 200.10 204.40
GOOG 160415P00890000 P 04/15/16 890.0 205.00 209.30
GOOG 160415P00895000 P 04/15/16 895.0 210.00 214.20
GOOG 160415P00900000 P 04/15/16 900.0 214.90 219.20
GOOG 160415P00905000 P 04/15/16 905.0 219.90 224.10
GOOG 160415P00910000 P 04/15/16 910.0 224.70 229.20
GOOG 160415P00915000 P 04/15/16 915.0 229.90 234.20
GOOG 160415P00920000 P 04/15/16 920.0 234.80 239.00
GOOG 160415P00925000 P 04/15/16 925.0 239.70 244.10
GOOG 160415P00930000 P 04/15/16 930.0 244.70 248.90
GOOG 160415P00935000 P 04/15/16 935.0 249.80 254.10
GOOG 160415P00940000 P 04/15/16 940.0 254.70 258.90
GOOG 160415P00950000 P 04/15/16 950.0 264.80 269.00
GOOG 160415P00960000 P 04/15/16 960.0 274.60 279.00
GOOG 160415P00970000 P 04/15/16 970.0 284.70 288.90
GOOG 160415P00980000 P 04/15/16 980.0 294.70 298.90
GOOG 160415P00990000 P 04/15/16 990.0 304.70 308.90
GOOG 160415P01000000 P 04/15/16 1,000.0 314.70 319.00
GOOG 160617C00390000 C 06/17/16 390.0 293.10 297.30
GOOG 160617C00400000 C 06/17/16 400.0 283.30 287.70
GOOG 160617C00410000 C 06/17/16 410.0 273.50 277.80
GOOG 160617C00420000 C 06/17/16 420.0 263.80 268.10
GOOG 160617C00430000 C 06/17/16 430.0 254.00 258.30
GOOG 160617C00440000 C 06/17/16 440.0 244.30 248.70
GOOG 160617C00450000 C 06/17/16 450.0 234.60 238.90
GOOG 160617C00460000 C 06/17/16 460.0 225.10 229.50
GOOG 160617C00470000 C 06/17/16 470.0 215.50 219.70
GOOG 160617C00480000 C 06/17/16 480.0 206.10 210.40
GOOG 160617C00490000 C 06/17/16 490.0 196.70 201.10
GOOG 160617C00500000 C 06/17/16 500.0 187.40 191.70
GOOG 160617C00520000 C 06/17/16 520.0 169.30 173.50
GOOG 160617C00540000 C 06/17/16 540.0 152.30 155.30
GOOG 160617C00555000 C 06/17/16 555.0 139.70 142.50
GOOG 160617C00560000 C 06/17/16 560.0 135.50 138.30
GOOG 160617C00565000 C 06/17/16 565.0 131.20 134.20
GOOG 160617C00570000 C 06/17/16 570.0 127.20 130.30
GOOG 160617C00575000 C 06/17/16 575.0 123.20 126.20
GOOG 160617C00580000 C 06/17/16 580.0 119.10 122.30
GOOG 160617C00585000 C 06/17/16 585.0 115.50 118.30
GOOG 160617C00590000 C 06/17/16 590.0 111.30 114.00
GOOG 160617C00595000 C 06/17/16 595.0 107.60 110.70
GOOG 160617C00600000 C 06/17/16 600.0 103.70 107.00
GOOG 160617C00605000 C 06/17/16 605.0 100.00 103.10
GOOG 160617C00610000 C 06/17/16 610.0 96.60 99.10
GOOG 160617C00615000 C 06/17/16 615.0 93.20 96.20
GOOG 160617C00620000 C 06/17/16 620.0 89.70 92.60
GOOG 160617C00625000 C 06/17/16 625.0 85.90 88.90
GOOG 160617C00630000 C 06/17/16 630.0 82.60 85.70
GOOG 160617C00635000 C 06/17/16 635.0 79.50 82.60
GOOG 160617C00640000 C 06/17/16 640.0 76.30 79.40
GOOG 160617C00645000 C 06/17/16 645.0 73.10 75.90
GOOG 160617C00650000 C 06/17/16 650.0 70.10 73.50
GOOG 160617C00655000 C 06/17/16 655.0 66.80 69.80
GOOG 160617C00660000 C 06/17/16 660.0 63.90 66.90
GOOG 160617C00665000 C 06/17/16 665.0 61.30 64.40
GOOG 160617C00670000 C 06/17/16 670.0 58.20 61.40
GOOG 160617C00675000 C 06/17/16 675.0 55.70 58.70
GOOG 160617C00680000 C 06/17/16 680.0 54.20 55.10
GOOG 160617C00685000 C 06/17/16 685.0 50.50 53.70
GOOG 160617C00690000 C 06/17/16 690.0 48.10 50.80
GOOG 160617C00695000 C 06/17/16 695.0 45.50 48.00
GOOG 160617C00700000 C 06/17/16 700.0 43.40 46.30
GOOG 160617C00705000 C 06/17/16 705.0 40.70 43.80
GOOG 160617C00710000 C 06/17/16 710.0 38.70 41.60
GOOG 160617C00715000 C 06/17/16 715.0 36.80 39.60
GOOG 160617C00720000 C 06/17/16 720.0 34.30 37.60
GOOG 160617C00725000 C 06/17/16 725.0 32.70 35.20
GOOG 160617C00730000 C 06/17/16 730.0 30.50 33.20
GOOG 160617C00735000 C 06/17/16 735.0 28.70 31.30
GOOG 160617C00740000 C 06/17/16 740.0 26.90 29.70
GOOG 160617C00745000 C 06/17/16 745.0 25.10 28.00
GOOG 160617C00750000 C 06/17/16 750.0 23.90 26.60
GOOG 160617C00755000 C 06/17/16 755.0 22.10 25.00
GOOG 160617C00760000 C 06/17/16 760.0 20.60 23.10
GOOG 160617C00780000 C 06/17/16 780.0 15.40 18.20
GOOG 160617C00800000 C 06/17/16 800.0 12.00 13.30
GOOG 160617C00820000 C 06/17/16 820.0 8.30 10.30
GOOG 160617C00840000 C 06/17/16 840.0 5.80 7.60
GOOG 160617C00860000 C 06/17/16 860.0 4.30 5.60
GOOG 160617C00880000 C 06/17/16 880.0 3.00 4.20
GOOG 160617C00900000 C 06/17/16 900.0 2.25 2.80
GOOG 160617C00920000 C 06/17/16 920.0 1.25 2.20
GOOG 160617C00940000 C 06/17/16 940.0 0.70 1.55
GOOG 160617C00960000 C 06/17/16 960.0 0.25 1.10
GOOG 160617C00980000 C 06/17/16 980.0 0.40 0.60
GOOG 160617C01000000 C 06/17/16 1,000.0 0.25 0.70
GOOG 160617C01020000 C 06/17/16 1,020.0 0.00 0.70
GOOG 160617P00390000 P 06/17/16 390.0 0.35 1.20
GOOG 160617P00400000 P 06/17/16 400.0 0.45 1.30
GOOG 160617P00410000 P 06/17/16 410.0 0.55 1.45
GOOG 160617P00420000 P 06/17/16 420.0 0.75 1.65
GOOG 160617P00430000 P 06/17/16 430.0 0.95 1.85
GOOG 160617P00440000 P 06/17/16 440.0 1.25 2.10
GOOG 160617P00450000 P 06/17/16 450.0 1.60 2.55
GOOG 160617P00460000 P 06/17/16 460.0 1.75 3.20
GOOG 160617P00470000 P 06/17/16 470.0 2.50 3.40
GOOG 160617P00480000 P 06/17/16 480.0 3.00 4.00
GOOG 160617P00490000 P 06/17/16 490.0 3.30 4.90
GOOG 160617P00500000 P 06/17/16 500.0 4.30 4.90
GOOG 160617P00520000 P 06/17/16 520.0 6.10 7.70
GOOG 160617P00540000 P 06/17/16 540.0 8.50 10.10
GOOG 160617P00555000 P 06/17/16 555.0 10.70 12.10
GOOG 160617P00560000 P 06/17/16 560.0 11.50 13.30
GOOG 160617P00565000 P 06/17/16 565.0 12.40 14.40
GOOG 160617P00570000 P 06/17/16 570.0 13.30 15.10
GOOG 160617P00575000 P 06/17/16 575.0 14.30 16.40
GOOG 160617P00580000 P 06/17/16 580.0 15.30 17.00
GOOG 160617P00585000 P 06/17/16 585.0 16.40 18.70
GOOG 160617P00590000 P 06/17/16 590.0 17.50 19.70
GOOG 160617P00595000 P 06/17/16 595.0 18.70 20.90
GOOG 160617P00600000 P 06/17/16 600.0 20.00 22.10
GOOG 160617P00605000 P 06/17/16 605.0 21.30 23.30
GOOG 160617P00610000 P 06/17/16 610.0 22.60 24.70
GOOG 160617P00615000 P 06/17/16 615.0 24.00 26.10
GOOG 160617P00620000 P 06/17/16 620.0 25.50 27.40
GOOG 160617P00625000 P 06/17/16 625.0 27.00 29.00
GOOG 160617P00630000 P 06/17/16 630.0 28.60 30.50
GOOG 160617P00635000 P 06/17/16 635.0 30.20 32.30
GOOG 160617P00640000 P 06/17/16 640.0 32.00 34.00
GOOG 160617P00645000 P 06/17/16 645.0 33.80 35.80
GOOG 160617P00650000 P 06/17/16 650.0 35.30 37.70
GOOG 160617P00655000 P 06/17/16 655.0 37.80 39.70
GOOG 160617P00660000 P 06/17/16 660.0 40.00 42.00
GOOG 160617P00665000 P 06/17/16 665.0 42.10 43.70
GOOG 160617P00670000 P 06/17/16 670.0 44.40 45.90
GOOG 160617P00675000 P 06/17/16 675.0 46.70 48.20
GOOG 160617P00680000 P 06/17/16 680.0 48.90 50.70
GOOG 160617P00685000 P 06/17/16 685.0 51.60 53.30
GOOG 160617P00690000 P 06/17/16 690.0 54.10 56.90
GOOG 160617P00695000 P 06/17/16 695.0 55.80 58.50
GOOG 160617P00700000 P 06/17/16 700.0 58.50 61.20
GOOG 160617P00705000 P 06/17/16 705.0 61.50 64.10
GOOG 160617P00710000 P 06/17/16 710.0 63.90 66.60
GOOG 160617P00715000 P 06/17/16 715.0 66.50 69.40
GOOG 160617P00720000 P 06/17/16 720.0 70.10 72.40
GOOG 160617P00725000 P 06/17/16 725.0 72.70 75.50
GOOG 160617P00730000 P 06/17/16 730.0 75.60 78.70
GOOG 160617P00735000 P 06/17/16 735.0 78.90 82.00
GOOG 160617P00740000 P 06/17/16 740.0 82.00 85.20
GOOG 160617P00745000 P 06/17/16 745.0 85.40 88.40
GOOG 160617P00750000 P 06/17/16 750.0 89.20 91.90
GOOG 160617P00755000 P 06/17/16 755.0 92.50 95.40
GOOG 160617P00760000 P 06/17/16 760.0 95.80 98.90
GOOG 160617P00780000 P 06/17/16 780.0 111.00 113.50
GOOG 160617P00800000 P 06/17/16 800.0 126.70 129.20
GOOG 160617P00820000 P 06/17/16 820.0 143.10 146.20
GOOG 160617P00840000 P 06/17/16 840.0 160.80 163.40
GOOG 160617P00860000 P 06/17/16 860.0 178.10 182.50
GOOG 160617P00880000 P 06/17/16 880.0 196.80 201.30
GOOG 160617P00900000 P 06/17/16 900.0 215.90 220.30
GOOG 160617P00920000 P 06/17/16 920.0 235.30 239.70
GOOG 160617P00940000 P 06/17/16 940.0 254.90 259.20
GOOG 160617P00960000 P 06/17/16 960.0 274.80 279.10
GOOG 160617P00980000 P 06/17/16 980.0 294.60 299.00
GOOG 160617P01000000 P 06/17/16 1,000.0 314.50 318.80
GOOG 160617P01020000 P 06/17/16 1,020.0 334.90 338.80
GOOG 160916C00400000 C 09/16/16 400.0 286.20 290.50
GOOG 160916C00410000 C 09/16/16 410.0 276.70 281.00
GOOG 160916C00420000 C 09/16/16 420.0 267.20 271.50
GOOG 160916C00430000 C 09/16/16 430.0 257.80 262.10
GOOG 160916C00440000 C 09/16/16 440.0 248.40 252.80
GOOG 160916C00450000 C 09/16/16 450.0 239.30 243.40
GOOG 160916C00460000 C 09/16/16 460.0 230.10 234.30
GOOG 160916C00470000 C 09/16/16 470.0 220.90 225.10
GOOG 160916C00480000 C 09/16/16 480.0 211.90 216.10
GOOG 160916C00490000 C 09/16/16 490.0 203.00 207.40
GOOG 160916C00500000 C 09/16/16 500.0 194.70 197.80
GOOG 160916C00520000 C 09/16/16 520.0 177.90 180.60
GOOG 160916C00540000 C 09/16/16 540.0 161.00 164.50
GOOG 160916C00560000 C 09/16/16 560.0 145.10 147.80
GOOG 160916C00580000 C 09/16/16 580.0 130.10 133.10
GOOG 160916C00600000 C 09/16/16 600.0 115.80 119.00
GOOG 160916C00605000 C 09/16/16 605.0 112.20 115.40
GOOG 160916C00610000 C 09/16/16 610.0 108.70 111.80
GOOG 160916C00615000 C 09/16/16 615.0 105.50 108.90
GOOG 160916C00620000 C 09/16/16 620.0 102.20 105.10
GOOG 160916C00625000 C 09/16/16 625.0 98.80 102.20
GOOG 160916C00630000 C 09/16/16 630.0 95.80 98.50
GOOG 160916C00635000 C 09/16/16 635.0 92.70 95.20
GOOG 160916C00640000 C 09/16/16 640.0 89.80 92.20
GOOG 160916C00645000 C 09/16/16 645.0 86.70 89.20
GOOG 160916C00650000 C 09/16/16 650.0 83.40 86.30
GOOG 160916C00655000 C 09/16/16 655.0 80.80 83.30
GOOG 160916C00660000 C 09/16/16 660.0 78.00 80.40
GOOG 160916C00665000 C 09/16/16 665.0 74.70 78.50
GOOG 160916C00670000 C 09/16/16 670.0 72.30 75.30
GOOG 160916C00675000 C 09/16/16 675.0 69.30 72.40
GOOG 160916C00680000 C 09/16/16 680.0 67.20 69.90
GOOG 160916C00685000 C 09/16/16 685.0 64.60 67.40
GOOG 160916C00690000 C 09/16/16 690.0 62.00 64.90
GOOG 160916C00695000 C 09/16/16 695.0 59.40 62.20
GOOG 160916C00700000 C 09/16/16 700.0 57.00 60.50
GOOG 160916C00705000 C 09/16/16 705.0 54.90 58.30
GOOG 160916C00710000 C 09/16/16 710.0 52.40 56.10
GOOG 160916C00715000 C 09/16/16 715.0 50.20 53.80
GOOG 160916C00720000 C 09/16/16 720.0 48.20 51.60
GOOG 160916C00725000 C 09/16/16 725.0 46.30 49.60
GOOG 160916C00730000 C 09/16/16 730.0 44.00 47.70
GOOG 160916C00735000 C 09/16/16 735.0 42.40 45.30
GOOG 160916C00740000 C 09/16/16 740.0 40.60 43.50
GOOG 160916C00745000 C 09/16/16 745.0 38.70 41.70
GOOG 160916C00750000 C 09/16/16 750.0 36.90 40.20
GOOG 160916C00755000 C 09/16/16 755.0 35.10 38.40
GOOG 160916C00760000 C 09/16/16 760.0 33.40 36.60
GOOG 160916C00765000 C 09/16/16 765.0 31.70 35.20
GOOG 160916C00770000 C 09/16/16 770.0 30.10 33.30
GOOG 160916C00775000 C 09/16/16 775.0 28.70 31.80
GOOG 160916C00780000 C 09/16/16 780.0 27.30 29.50
GOOG 160916C00785000 C 09/16/16 785.0 26.00 28.10
GOOG 160916C00790000 C 09/16/16 790.0 24.60 26.70
GOOG 160916C00795000 C 09/16/16 795.0 23.30 25.50
GOOG 160916C00800000 C 09/16/16 800.0 22.10 24.30
GOOG 160916C00805000 C 09/16/16 805.0 21.00 23.10
GOOG 160916C00810000 C 09/16/16 810.0 19.80 22.00
GOOG 160916C00815000 C 09/16/16 815.0 18.80 20.90
GOOG 160916C00820000 C 09/16/16 820.0 17.80 19.80
GOOG 160916C00840000 C 09/16/16 840.0 14.30 16.20
GOOG 160916C00860000 C 09/16/16 860.0 11.40 13.00
GOOG 160916C00880000 C 09/16/16 880.0 9.00 10.60
GOOG 160916C00900000 C 09/16/16 900.0 7.00 8.60
GOOG 160916C00920000 C 09/16/16 920.0 5.30 7.00
GOOG 160916C00940000 C 09/16/16 940.0 4.00 5.50
GOOG 160916C00960000 C 09/16/16 960.0 3.00 4.20
GOOG 160916C00980000 C 09/16/16 980.0 2.30 3.40
GOOG 160916C01000000 C 09/16/16 1,000.0 1.75 2.80
GOOG 160916C01020000 C 09/16/16 1,020.0 1.25 2.65
GOOG 160916C01040000 C 09/16/16 1,040.0 0.75 2.25
GOOG 160916P00400000 P 09/16/16 400.0 2.55 2.90
GOOG 160916P00410000 P 09/16/16 410.0 2.95 3.90
GOOG 160916P00420000 P 09/16/16 420.0 3.40 4.10
GOOG 160916P00430000 P 09/16/16 430.0 4.00 4.70
GOOG 160916P00440000 P 09/16/16 440.0 4.60 5.20
GOOG 160916P00450000 P 09/16/16 450.0 5.30 6.00
GOOG 160916P00460000 P 09/16/16 460.0 6.10 7.20
GOOG 160916P00470000 P 09/16/16 470.0 6.90 7.70
GOOG 160916P00480000 P 09/16/16 480.0 7.90 8.90
GOOG 160916P00490000 P 09/16/16 490.0 8.90 9.90
GOOG 160916P00500000 P 09/16/16 500.0 10.00 11.50
GOOG 160916P00520000 P 09/16/16 520.0 12.80 15.10
GOOG 160916P00540000 P 09/16/16 540.0 16.30 18.50
GOOG 160916P00560000 P 09/16/16 560.0 20.30 22.40
GOOG 160916P00580000 P 09/16/16 580.0 25.00 27.00
GOOG 160916P00600000 P 09/16/16 600.0 30.50 32.70
GOOG 160916P00605000 P 09/16/16 605.0 32.00 34.00
GOOG 160916P00610000 P 09/16/16 610.0 33.60 35.50
GOOG 160916P00615000 P 09/16/16 615.0 35.20 37.40
GOOG 160916P00620000 P 09/16/16 620.0 36.90 38.80
GOOG 160916P00625000 P 09/16/16 625.0 38.60 40.50
GOOG 160916P00630000 P 09/16/16 630.0 40.40 42.40
GOOG 160916P00635000 P 09/16/16 635.0 42.40 44.30
GOOG 160916P00640000 P 09/16/16 640.0 44.10 46.20
GOOG 160916P00645000 P 09/16/16 645.0 46.10 48.20
GOOG 160916P00650000 P 09/16/16 650.0 48.20 50.20
GOOG 160916P00655000 P 09/16/16 655.0 49.90 52.10
GOOG 160916P00660000 P 09/16/16 660.0 52.60 54.20
GOOG 160916P00665000 P 09/16/16 665.0 53.60 56.40
GOOG 160916P00670000 P 09/16/16 670.0 56.50 58.80
GOOG 160916P00675000 P 09/16/16 675.0 59.10 61.20
GOOG 160916P00680000 P 09/16/16 680.0 61.10 63.70
GOOG 160916P00685000 P 09/16/16 685.0 63.50 67.00
GOOG 160916P00690000 P 09/16/16 690.0 66.30 68.90
GOOG 160916P00695000 P 09/16/16 695.0 68.70 71.50
GOOG 160916P00700000 P 09/16/16 700.0 71.30 74.20
GOOG 160916P00705000 P 09/16/16 705.0 74.10 77.30
GOOG 160916P00710000 P 09/16/16 710.0 76.70 79.50
GOOG 160916P00715000 P 09/16/16 715.0 79.50 82.90
GOOG 160916P00720000 P 09/16/16 720.0 82.10 85.70
GOOG 160916P00725000 P 09/16/16 725.0 85.40 88.60
GOOG 160916P00730000 P 09/16/16 730.0 88.40 91.60
GOOG 160916P00735000 P 09/16/16 735.0 91.60 94.70
GOOG 160916P00740000 P 09/16/16 740.0 94.30 97.30
GOOG 160916P00745000 P 09/16/16 745.0 97.60 100.90
GOOG 160916P00750000 P 09/16/16 750.0 100.80 103.60
GOOG 160916P00755000 P 09/16/16 755.0 104.30 107.40
GOOG 160916P00760000 P 09/16/16 760.0 107.60 110.20
GOOG 160916P00765000 P 09/16/16 765.0 110.90 113.60
GOOG 160916P00770000 P 09/16/16 770.0 114.50 117.10
GOOG 160916P00775000 P 09/16/16 775.0 117.90 120.50
GOOG 160916P00780000 P 09/16/16 780.0 121.50 124.00
GOOG 160916P00785000 P 09/16/16 785.0 124.60 127.60
GOOG 160916P00790000 P 09/16/16 790.0 128.00 131.10
GOOG 160916P00795000 P 09/16/16 795.0 131.70 134.80
GOOG 160916P00800000 P 09/16/16 800.0 135.50 138.60
GOOG 160916P00805000 P 09/16/16 805.0 139.70 142.50
GOOG 160916P00810000 P 09/16/16 810.0 143.30 146.30
GOOG 160916P00815000 P 09/16/16 815.0 147.60 150.10
GOOG 160916P00820000 P 09/16/16 820.0 151.70 154.10
GOOG 160916P00840000 P 09/16/16 840.0 167.60 170.60
GOOG 160916P00860000 P 09/16/16 860.0 184.40 187.80
GOOG 160916P00880000 P 09/16/16 880.0 202.60 205.20
GOOG 160916P00900000 P 09/16/16 900.0 220.30 223.30
GOOG 160916P00920000 P 09/16/16 920.0 238.20 242.30
GOOG 160916P00940000 P 09/16/16 940.0 257.20 261.20
GOOG 160916P00960000 P 09/16/16 960.0 276.20 280.30
GOOG 160916P00980000 P 09/16/16 980.0 295.60 299.80
GOOG 160916P01000000 P 09/16/16 1,000.0 315.10 319.50
GOOG 160916P01020000 P 09/16/16 1,020.0 335.10 339.00
GOOG 160916P01040000 P 09/16/16 1,040.0 354.50 358.90
GOOG 170120C00290000 C 01/20/17 290.0 393.50 398.40
GOOG 170120C00300000 C 01/20/17 300.0 384.00 388.90
GOOG 170120C00310000 C 01/20/17 310.0 374.00 378.90
GOOG 170120C00320000 C 01/20/17 320.0 364.50 369.40
GOOG 170120C00330000 C 01/20/17 330.0 355.00 359.90
GOOG 170120C00340000 C 01/20/17 340.0 345.60 350.50
GOOG 170120C00350000 C 01/20/17 350.0 336.00 340.90
GOOG 170120C00360000 C 01/20/17 360.0 326.50 331.40
GOOG 170120C00370000 C 01/20/17 370.0 317.00 321.90
GOOG 170120C00380000 C 01/20/17 380.0 307.50 312.40
GOOG 170120C00390000 C 01/20/17 390.0 298.50 303.40
GOOG 170120C00400000 C 01/20/17 400.0 289.00 293.90
GOOG 170120C00410000 C 01/20/17 410.0 280.10 285.00
GOOG 170120C00420000 C 01/20/17 420.0 271.00 275.90
GOOG 170120C00430000 C 01/20/17 430.0 262.10 267.00
GOOG 170120C00440000 C 01/20/17 440.0 253.00 258.00
GOOG 170120C00450000 C 01/20/17 450.0 244.00 248.90
GOOG 170120C00460000 C 01/20/17 460.0 235.00 239.90
GOOG 170120C00470000 C 01/20/17 470.0 226.00 230.90
GOOG 170120C00480000 C 01/20/17 480.0 217.50 222.40
GOOG 170120C00490000 C 01/20/17 490.0 209.50 214.40
GOOG 170120C00500000 C 01/20/17 500.0 201.00 205.90
GOOG 170120C00505000 C 01/20/17 505.0 197.00 201.90
GOOG 170120C00510000 C 01/20/17 510.0 193.00 197.70
GOOG 170120C00515000 C 01/20/17 515.0 189.50 194.00
GOOG 170120C00520000 C 01/20/17 520.0 185.50 190.00
GOOG 170120C00525000 C 01/20/17 525.0 181.00 185.90
GOOG 170120C00530000 C 01/20/17 530.0 177.50 182.00
GOOG 170120C00535000 C 01/20/17 535.0 173.50 178.00
GOOG 170120C00540000 C 01/20/17 540.0 170.00 174.50
GOOG 170120C00545000 C 01/20/17 545.0 166.00 170.50
GOOG 170120C00550000 C 01/20/17 550.0 162.50 167.00
GOOG 170120C00555000 C 01/20/17 555.0 159.00 163.50
GOOG 170120C00560000 C 01/20/17 560.0 154.50 159.40
GOOG 170120C00565000 C 01/20/17 565.0 151.00 155.90
GOOG 170120C00570000 C 01/20/17 570.0 148.00 152.50
GOOG 170120C00575000 C 01/20/17 575.0 144.50 149.00
GOOG 170120C00580000 C 01/20/17 580.0 141.00 145.50
GOOG 170120C00585000 C 01/20/17 585.0 137.50 142.00
GOOG 170120C00590000 C 01/20/17 590.0 133.50 138.40
GOOG 170120C00595000 C 01/20/17 595.0 130.50 135.00
GOOG 170120C00600000 C 01/20/17 600.0 127.00 131.90
GOOG 170120C00605000 C 01/20/17 605.0 123.50 128.40
GOOG 170120C00610000 C 01/20/17 610.0 121.00 125.50
GOOG 170120C00615000 C 01/20/17 615.0 118.00 122.50
GOOG 170120C00620000 C 01/20/17 620.0 114.90 118.70
GOOG 170120C00625000 C 01/20/17 625.0 111.80 116.00
GOOG 170120C00630000 C 01/20/17 630.0 108.50 112.90
GOOG 170120C00635000 C 01/20/17 635.0 105.60 109.70
GOOG 170120C00640000 C 01/20/17 640.0 102.60 107.00
GOOG 170120C00645000 C 01/20/17 645.0 99.80 104.00
GOOG 170120C00650000 C 01/20/17 650.0 98.00 101.20
GOOG 170120C00655000 C 01/20/17 655.0 94.10 98.50
GOOG 170120C00660000 C 01/20/17 660.0 91.90 95.80
GOOG 170120C00665000 C 01/20/17 665.0 88.80 93.00
GOOG 170120C00670000 C 01/20/17 670.0 86.30 90.30
GOOG 170120C00675000 C 01/20/17 675.0 83.70 88.00
GOOG 170120C00680000 C 01/20/17 680.0 83.00 85.40
GOOG 170120C00685000 C 01/20/17 685.0 79.20 83.00
GOOG 170120C00690000 C 01/20/17 690.0 76.80 80.90
GOOG 170120C00695000 C 01/20/17 695.0 74.00 78.40
GOOG 170120C00700000 C 01/20/17 700.0 71.60 75.60
GOOG 170120C00705000 C 01/20/17 705.0 69.60 73.80
GOOG 170120C00710000 C 01/20/17 710.0 67.10 71.20
GOOG 170120C00715000 C 01/20/17 715.0 64.80 68.80
GOOG 170120C00720000 C 01/20/17 720.0 62.80 66.50
GOOG 170120C00725000 C 01/20/17 725.0 61.20 64.50
GOOG 170120C00730000 C 01/20/17 730.0 60.00 62.50
GOOG 170120C00735000 C 01/20/17 735.0 57.10 60.20
GOOG 170120C00740000 C 01/20/17 740.0 54.70 58.30
GOOG 170120C00745000 C 01/20/17 745.0 54.90 56.20
GOOG 170120C00750000 C 01/20/17 750.0 53.00 54.30
GOOG 170120C00755000 C 01/20/17 755.0 49.50 52.70
GOOG 170120C00760000 C 01/20/17 760.0 47.60 50.90
GOOG 170120C00765000 C 01/20/17 765.0 45.90 49.00
GOOG 170120C00770000 C 01/20/17 770.0 44.30 47.30
GOOG 170120C00775000 C 01/20/17 775.0 42.80 45.90
GOOG 170120C00780000 C 01/20/17 780.0 41.20 44.30
GOOG 170120C00785000 C 01/20/17 785.0 40.00 42.70
GOOG 170120C00790000 C 01/20/17 790.0 38.50 41.20
GOOG 170120C00795000 C 01/20/17 795.0 37.00 39.70
GOOG 170120C00800000 C 01/20/17 800.0 37.00 38.30
GOOG 170120C00820000 C 01/20/17 820.0 30.40 33.00
GOOG 170120C00840000 C 01/20/17 840.0 25.80 28.30
GOOG 170120C00860000 C 01/20/17 860.0 22.00 24.30
GOOG 170120C00880000 C 01/20/17 880.0 18.70 20.70
GOOG 170120C00900000 C 01/20/17 900.0 15.70 17.60
GOOG 170120C00920000 C 01/20/17 920.0 13.20 15.10
GOOG 170120C00940000 C 01/20/17 940.0 11.10 12.90
GOOG 170120C00960000 C 01/20/17 960.0 9.10 10.90
GOOG 170120C00980000 C 01/20/17 980.0 7.70 9.40
GOOG 170120C01000000 C 01/20/17 1,000.0 6.20 8.10
GOOG 170120C01020000 C 01/20/17 1,020.0 5.10 7.00
GOOG 170120C01040000 C 01/20/17 1,040.0 4.40 6.00
GOOG 170120C01060000 C 01/20/17 1,060.0 3.70 5.20
GOOG 170120C01080000 C 01/20/17 1,080.0 2.70 4.50
GOOG 170120C01100000 C 01/20/17 1,100.0 0.50 3.80
GOOG 170120C01120000 C 01/20/17 1,120.0 1.90 3.00
GOOG 170120C01140000 C 01/20/17 1,140.0 1.45 2.70
GOOG 170120P00290000 P 01/20/17 290.0 1.35 1.45
GOOG 170120P00300000 P 01/20/17 300.0 1.25 2.10
GOOG 170120P00310000 P 01/20/17 310.0 1.60 3.30
GOOG 170120P00320000 P 01/20/17 320.0 1.85 4.00
GOOG 170120P00330000 P 01/20/17 330.0 2.20 4.20
GOOG 170120P00340000 P 01/20/17 340.0 2.55 4.20
GOOG 170120P00350000 P 01/20/17 350.0 2.90 3.50
GOOG 170120P00360000 P 01/20/17 360.0 3.30 5.10
GOOG 170120P00370000 P 01/20/17 370.0 3.80 4.60
GOOG 170120P00380000 P 01/20/17 380.0 4.40 5.80
GOOG 170120P00390000 P 01/20/17 390.0 4.30 6.10
GOOG 170120P00400000 P 01/20/17 400.0 5.60 7.20
GOOG 170120P00410000 P 01/20/17 410.0 5.70 7.40
GOOG 170120P00420000 P 01/20/17 420.0 6.60 8.90
GOOG 170120P00430000 P 01/20/17 430.0 7.40 9.90
GOOG 170120P00440000 P 01/20/17 440.0 9.00 10.80
GOOG 170120P00450000 P 01/20/17 450.0 10.00 11.30
GOOG 170120P00460000 P 01/20/17 460.0 11.30 12.30
GOOG 170120P00470000 P 01/20/17 470.0 11.80 13.60
GOOG 170120P00480000 P 01/20/17 480.0 13.80 15.10
GOOG 170120P00490000 P 01/20/17 490.0 15.50 17.70
GOOG 170120P00500000 P 01/20/17 500.0 16.20 18.00
GOOG 170120P00505000 P 01/20/17 505.0 18.00 20.30
GOOG 170120P00510000 P 01/20/17 510.0 18.90 21.10
GOOG 170120P00515000 P 01/20/17 515.0 19.80 21.40
GOOG 170120P00520000 P 01/20/17 520.0 20.80 22.30
GOOG 170120P00525000 P 01/20/17 525.0 21.80 23.30
GOOG 170120P00530000 P 01/20/17 530.0 22.90 24.00
GOOG 170120P00535000 P 01/20/17 535.0 24.00 25.50
GOOG 170120P00540000 P 01/20/17 540.0 25.10 26.70
GOOG 170120P00545000 P 01/20/17 545.0 26.30 27.90
GOOG 170120P00550000 P 01/20/17 550.0 27.50 29.20
GOOG 170120P00555000 P 01/20/17 555.0 28.80 30.50
GOOG 170120P00560000 P 01/20/17 560.0 30.00 31.80
GOOG 170120P00565000 P 01/20/17 565.0 31.40 33.70
GOOG 170120P00570000 P 01/20/17 570.0 32.80 35.10
GOOG 170120P00575000 P 01/20/17 575.0 34.20 36.10
GOOG 170120P00580000 P 01/20/17 580.0 35.60 38.20
GOOG 170120P00585000 P 01/20/17 585.0 37.10 39.30
GOOG 170120P00590000 P 01/20/17 590.0 38.70 40.90
GOOG 170120P00595000 P 01/20/17 595.0 40.30 42.40
GOOG 170120P00600000 P 01/20/17 600.0 41.90 45.00
GOOG 170120P00605000 P 01/20/17 605.0 43.60 46.20
GOOG 170120P00610000 P 01/20/17 610.0 45.30 48.00
GOOG 170120P00615000 P 01/20/17 615.0 47.10 49.30
GOOG 170120P00620000 P 01/20/17 620.0 49.00 51.30
GOOG 170120P00625000 P 01/20/17 625.0 50.90 53.40
GOOG 170120P00630000 P 01/20/17 630.0 52.80 55.50
GOOG 170120P00635000 P 01/20/17 635.0 54.80 57.20
GOOG 170120P00640000 P 01/20/17 640.0 56.90 59.40
GOOG 170120P00645000 P 01/20/17 645.0 59.00 61.50
GOOG 170120P00650000 P 01/20/17 650.0 61.10 63.60
GOOG 170120P00655000 P 01/20/17 655.0 63.50 65.80
GOOG 170120P00660000 P 01/20/17 660.0 65.70 68.00
GOOG 170120P00665000 P 01/20/17 665.0 68.00 70.30
GOOG 170120P00670000 P 01/20/17 670.0 70.40 72.60
GOOG 170120P00675000 P 01/20/17 675.0 72.80 75.10
GOOG 170120P00680000 P 01/20/17 680.0 75.30 77.20
GOOG 170120P00685000 P 01/20/17 685.0 76.60 80.30
GOOG 170120P00690000 P 01/20/17 690.0 79.00 82.90
GOOG 170120P00695000 P 01/20/17 695.0 82.20 85.50
GOOG 170120P00700000 P 01/20/17 700.0 84.70 88.20
GOOG 170120P00705000 P 01/20/17 705.0 87.10 90.50
GOOG 170120P00710000 P 01/20/17 710.0 89.80 93.80
GOOG 170120P00715000 P 01/20/17 715.0 92.20 96.70
GOOG 170120P00720000 P 01/20/17 720.0 95.70 99.50
GOOG 170120P00725000 P 01/20/17 725.0 98.40 101.90
GOOG 170120P00730000 P 01/20/17 730.0 101.30 105.60
GOOG 170120P00735000 P 01/20/17 735.0 104.10 108.50
GOOG 170120P00740000 P 01/20/17 740.0 107.50 111.80
GOOG 170120P00745000 P 01/20/17 745.0 110.10 115.00
GOOG 170120P00750000 P 01/20/17 750.0 113.50 117.90
GOOG 170120P00755000 P 01/20/17 755.0 116.50 121.00
GOOG 170120P00760000 P 01/20/17 760.0 120.00 124.40
GOOG 170120P00765000 P 01/20/17 765.0 123.80 127.90
GOOG 170120P00770000 P 01/20/17 770.0 126.50 131.00
GOOG 170120P00775000 P 01/20/17 775.0 130.50 134.70
GOOG 170120P00780000 P 01/20/17 780.0 133.50 137.30
GOOG 170120P00785000 P 01/20/17 785.0 136.70 140.70
GOOG 170120P00790000 P 01/20/17 790.0 140.50 144.40
GOOG 170120P00795000 P 01/20/17 795.0 144.00 148.40
GOOG 170120P00800000 P 01/20/17 800.0 147.70 152.00
GOOG 170120P00820000 P 01/20/17 820.0 161.50 166.00
GOOG 170120P00840000 P 01/20/17 840.0 177.20 182.00
GOOG 170120P00860000 P 01/20/17 860.0 194.00 198.50
GOOG 170120P00880000 P 01/20/17 880.0 210.00 214.50
GOOG 170120P00900000 P 01/20/17 900.0 227.00 231.50
GOOG 170120P00920000 P 01/20/17 920.0 245.00 249.50
GOOG 170120P00940000 P 01/20/17 940.0 262.60 267.00
GOOG 170120P00960000 P 01/20/17 960.0 280.50 285.00
GOOG 170120P00980000 P 01/20/17 980.0 298.50 303.40
GOOG 170120P01000000 P 01/20/17 1,000.0 317.50 322.50
GOOG 170120P01020000 P 01/20/17 1,020.0 336.50 341.40
GOOG 170120P01040000 P 01/20/17 1,040.0 356.00 361.00
GOOG 170120P01060000 P 01/20/17 1,060.0 375.50 380.50
GOOG 170120P01080000 P 01/20/17 1,080.0 395.00 399.90
GOOG 170120P01100000 P 01/20/17 1,100.0 414.60 419.50
GOOG 170120P01120000 P 01/20/17 1,120.0 434.50 439.40
GOOG 170120P01140000 P 01/20/17 1,140.0 454.50 459.50
GOOG 180119C00350000 C 01/19/18 350.0 339.50 344.40
GOOG 180119C00360000 C 01/19/18 360.0 330.50 335.40
GOOG 180119C00370000 C 01/19/18 370.0 322.00 326.90
GOOG 180119C00380000 C 01/19/18 380.0 313.50 318.10
GOOG 180119C00390000 C 01/19/18 390.0 304.50 309.40
GOOG 180119C00400000 C 01/19/18 400.0 296.00 300.90
GOOG 180119C00410000 C 01/19/18 410.0 288.00 292.50
GOOG 180119C00420000 C 01/19/18 420.0 279.60 284.50
GOOG 180119C00430000 C 01/19/18 430.0 271.60 276.50
GOOG 180119C00440000 C 01/19/18 440.0 263.60 268.50
GOOG 180119C00450000 C 01/19/18 450.0 255.60 260.50
GOOG 180119C00460000 C 01/19/18 460.0 248.00 252.80
GOOG 180119C00470000 C 01/19/18 470.0 240.50 245.00
GOOG 180119C00480000 C 01/19/18 480.0 233.00 237.50
GOOG 180119C00490000 C 01/19/18 490.0 225.60 230.50
GOOG 180119C00500000 C 01/19/18 500.0 218.00 222.80
GOOG 180119C00520000 C 01/19/18 520.0 204.00 208.80
GOOG 180119C00540000 C 01/19/18 540.0 190.70 195.50
GOOG 180119C00550000 C 01/19/18 550.0 184.30 189.00
GOOG 180119C00560000 C 01/19/18 560.0 177.90 182.50
GOOG 180119C00580000 C 01/19/18 580.0 165.00 169.80
GOOG 180119C00600000 C 01/19/18 600.0 153.20 158.00
GOOG 180119C00620000 C 01/19/18 620.0 142.10 147.00
GOOG 180119C00640000 C 01/19/18 640.0 131.50 136.00
GOOG 180119C00650000 C 01/19/18 650.0 127.10 132.00
GOOG 180119C00660000 C 01/19/18 660.0 121.40 126.00
GOOG 180119C00670000 C 01/19/18 670.0 117.10 122.00
GOOG 180119C00680000 C 01/19/18 680.0 111.60 116.50
GOOG 180119C00690000 C 01/19/18 690.0 107.00 111.50
GOOG 180119C00700000 C 01/19/18 700.0 102.10 107.00
GOOG 180119C00710000 C 01/19/18 710.0 98.00 102.50
GOOG 180119C00720000 C 01/19/18 720.0 94.60 98.90
GOOG 180119C00730000 C 01/19/18 730.0 90.50 94.50
GOOG 180119C00740000 C 01/19/18 740.0 85.50 90.40
GOOG 180119C00750000 C 01/19/18 750.0 82.20 86.50
GOOG 180119C00760000 C 01/19/18 760.0 78.40 83.00
GOOG 180119C00770000 C 01/19/18 770.0 74.60 79.50
GOOG 180119C00780000 C 01/19/18 780.0 72.20 77.00
GOOG 180119C00790000 C 01/19/18 790.0 67.00 72.00
GOOG 180119C00800000 C 01/19/18 800.0 65.00 69.00
GOOG 180119C00810000 C 01/19/18 810.0 62.20 67.00
GOOG 180119C00820000 C 01/19/18 820.0 59.30 64.00
GOOG 180119C00840000 C 01/19/18 840.0 53.50 58.00
GOOG 180119C00860000 C 01/19/18 860.0 48.50 53.00
GOOG 180119C00880000 C 01/19/18 880.0 43.50 48.00
GOOG 180119C00900000 C 01/19/18 900.0 39.00 43.50
GOOG 180119C00920000 C 01/19/18 920.0 34.50 39.00
GOOG 180119C00940000 C 01/19/18 940.0 30.50 35.00
GOOG 180119C00960000 C 01/19/18 960.0 27.50 32.00
GOOG 180119C00980000 C 01/19/18 980.0 24.50 29.00
GOOG 180119C01000000 C 01/19/18 1,000.0 22.20 26.50
GOOG 180119C01020000 C 01/19/18 1,020.0 19.50 24.00
GOOG 180119C01040000 C 01/19/18 1,040.0 17.50 22.00
GOOG 180119C01060000 C 01/19/18 1,060.0 15.50 19.90
GOOG 180119C01080000 C 01/19/18 1,080.0 13.60 18.00
GOOG 180119C01100000 C 01/19/18 1,100.0 12.10 16.70
GOOG 180119C01120000 C 01/19/18 1,120.0 10.60 14.90
GOOG 180119C01140000 C 01/19/18 1,140.0 9.50 13.30
GOOG 180119P00350000 P 01/19/18 350.0 6.00 10.00
GOOG 180119P00360000 P 01/19/18 360.0 6.60 11.20
GOOG 180119P00370000 P 01/19/18 370.0 8.10 12.80
GOOG 180119P00380000 P 01/19/18 380.0 9.00 13.90
GOOG 180119P00390000 P 01/19/18 390.0 10.50 15.00
GOOG 180119P00400000 P 01/19/18 400.0 11.50 16.30
GOOG 180119P00410000 P 01/19/18 410.0 13.50 18.30
GOOG 180119P00420000 P 01/19/18 420.0 15.50 19.90
GOOG 180119P00430000 P 01/19/18 430.0 17.00 21.90
GOOG 180119P00440000 P 01/19/18 440.0 19.00 23.80
GOOG 180119P00450000 P 01/19/18 450.0 20.00 24.60
GOOG 180119P00460000 P 01/19/18 460.0 23.00 27.80
GOOG 180119P00470000 P 01/19/18 470.0 25.00 29.80
GOOG 180119P00480000 P 01/19/18 480.0 27.50 32.30
GOOG 180119P00490000 P 01/19/18 490.0 29.50 34.40
GOOG 180119P00500000 P 01/19/18 500.0 32.00 36.90
GOOG 180119P00520000 P 01/19/18 520.0 38.00 42.80
GOOG 180119P00540000 P 01/19/18 540.0 43.50 48.30
GOOG 180119P00550000 P 01/19/18 550.0 48.00 52.60
GOOG 180119P00560000 P 01/19/18 560.0 51.50 56.00
GOOG 180119P00580000 P 01/19/18 580.0 58.50 63.00
GOOG 180119P00600000 P 01/19/18 600.0 65.50 70.40
GOOG 180119P00620000 P 01/19/18 620.0 74.50 79.00
GOOG 180119P00640000 P 01/19/18 640.0 84.00 88.90
GOOG 180119P00650000 P 01/19/18 650.0 88.00 92.90
GOOG 180119P00660000 P 01/19/18 660.0 93.00 97.80
GOOG 180119P00670000 P 01/19/18 670.0 98.00 102.50
GOOG 180119P00680000 P 01/19/18 680.0 103.00 107.60
GOOG 180119P00690000 P 01/19/18 690.0 108.50 113.40
GOOG 180119P00700000 P 01/19/18 700.0 113.50 118.30
GOOG 180119P00710000 P 01/19/18 710.0 119.80 124.50
GOOG 180119P00720000 P 01/19/18 720.0 125.50 130.00
GOOG 180119P00730000 P 01/19/18 730.0 131.10 136.00
GOOG 180119P00740000 P 01/19/18 740.0 137.00 141.50
GOOG 180119P00750000 P 01/19/18 750.0 143.00 147.50
GOOG 180119P00760000 P 01/19/18 760.0 149.00 153.50
GOOG 180119P00770000 P 01/19/18 770.0 155.50 160.00
GOOG 180119P00780000 P 01/19/18 780.0 161.50 166.00
GOOG 180119P00790000 P 01/19/18 790.0 168.00 172.50
GOOG 180119P00800000 P 01/19/18 800.0 175.00 179.50
GOOG 180119P00810000 P 01/19/18 810.0 182.00 186.50
GOOG 180119P00820000 P 01/19/18 820.0 188.50 193.00
GOOG 180119P00840000 P 01/19/18 840.0 203.00 207.50
GOOG 180119P00860000 P 01/19/18 860.0 217.00 221.50
GOOG 180119P00880000 P 01/19/18 880.0 232.50 237.00
GOOG 180119P00900000 P 01/19/18 900.0 248.00 252.50
GOOG 180119P00920000 P 01/19/18 920.0 263.50 268.00
GOOG 180119P00940000 P 01/19/18 940.0 280.00 284.50
GOOG 180119P00960000 P 01/19/18 960.0 296.60 301.50
GOOG 180119P00980000 P 01/19/18 980.0 312.50 317.00
GOOG 180119P01000000 P 01/19/18 1,000.0 330.50 335.00
GOOG 180119P01020000 P 01/19/18 1,020.0 347.60 352.50
GOOG 180119P01040000 P 01/19/18 1,040.0 365.60 370.50
GOOG 180119P01060000 P 01/19/18 1,060.0 383.60 388.50
GOOG 180119P01080000 P 01/19/18 1,080.0 402.00 406.50
GOOG 180119P01100000 P 01/19/18 1,100.0 420.60 425.40
GOOG 180119P01120000 P 01/19/18 1,120.0 439.00 443.90
GOOG 180119P01140000 P 01/19/18 1,140.0 458.00 462.90

OPRA data is delayed 15 minutes.