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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-11)Premium Content

Alphabet Inc (GOOG)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 170120C00290000 C 01/20/17 290.0 513.30 517.70
GOOG 170120C00300000 C 01/20/17 300.0 503.30 507.60
GOOG 170120C00310000 C 01/20/17 310.0 493.00 497.50
GOOG 170120C00320000 C 01/20/17 320.0 483.00 487.30
GOOG 170120C00330000 C 01/20/17 330.0 473.00 477.70
GOOG 170120C00340000 C 01/20/17 340.0 463.30 467.70
GOOG 170120C00350000 C 01/20/17 350.0 453.00 457.30
GOOG 170120C00360000 C 01/20/17 360.0 443.00 447.30
GOOG 170120C00370000 C 01/20/17 370.0 433.30 437.80
GOOG 170120C00380000 C 01/20/17 380.0 423.30 427.80
GOOG 170120C00390000 C 01/20/17 390.0 413.00 417.60
GOOG 170120C00400000 C 01/20/17 400.0 403.00 407.30
GOOG 170120C00410000 C 01/20/17 410.0 393.30 397.50
GOOG 170120C00420000 C 01/20/17 420.0 383.30 387.80
GOOG 170120C00430000 C 01/20/17 430.0 373.00 377.40
GOOG 170120C00440000 C 01/20/17 440.0 363.30 367.70
GOOG 170120C00450000 C 01/20/17 450.0 353.30 357.70
GOOG 170120C00460000 C 01/20/17 460.0 343.50 347.80
GOOG 170120C00470000 C 01/20/17 470.0 333.30 337.70
GOOG 170120C00480000 C 01/20/17 480.0 323.00 327.30
GOOG 170120C00490000 C 01/20/17 490.0 313.30 317.60
GOOG 170120C00500000 C 01/20/17 500.0 303.30 306.90
GOOG 170120C00505000 C 01/20/17 505.0 298.30 302.70
GOOG 170120C00510000 C 01/20/17 510.0 293.30 297.60
GOOG 170120C00515000 C 01/20/17 515.0 288.30 292.70
GOOG 170120C00520000 C 01/20/17 520.0 283.00 287.40
GOOG 170120C00525000 C 01/20/17 525.0 278.70 282.50
GOOG 170120C00530000 C 01/20/17 530.0 273.30 277.70
GOOG 170120C00535000 C 01/20/17 535.0 268.30 272.80
GOOG 170120C00540000 C 01/20/17 540.0 263.30 267.70
GOOG 170120C00545000 C 01/20/17 545.0 258.30 262.70
GOOG 170120C00550000 C 01/20/17 550.0 253.30 256.90
GOOG 170120C00555000 C 01/20/17 555.0 248.30 252.60
GOOG 170120C00560000 C 01/20/17 560.0 243.00 246.80
GOOG 170120C00565000 C 01/20/17 565.0 238.00 241.80
GOOG 170120C00570000 C 01/20/17 570.0 233.30 237.10
GOOG 170120C00575000 C 01/20/17 575.0 228.30 232.70
GOOG 170120C00580000 C 01/20/17 580.0 223.30 227.70
GOOG 170120C00585000 C 01/20/17 585.0 218.00 222.30
GOOG 170120C00590000 C 01/20/17 590.0 213.30 217.40
GOOG 170120C00595000 C 01/20/17 595.0 208.30 212.70
GOOG 170120C00600000 C 01/20/17 600.0 204.10 207.20
GOOG 170120C00605000 C 01/20/17 605.0 198.30 202.70
GOOG 170120C00610000 C 01/20/17 610.0 193.30 197.70
GOOG 170120C00615000 C 01/20/17 615.0 188.00 192.50
GOOG 170120C00620000 C 01/20/17 620.0 183.30 187.70
GOOG 170120C00625000 C 01/20/17 625.0 178.00 182.30
GOOG 170120C00630000 C 01/20/17 630.0 173.30 177.70
GOOG 170120C00635000 C 01/20/17 635.0 168.30 172.50
GOOG 170120C00637500 C 01/20/17 637.5 165.50 170.00
GOOG 170120C00640000 C 01/20/17 640.0 163.50 167.50
GOOG 170120C00642500 C 01/20/17 642.5 160.50 164.90
GOOG 170120C00645000 C 01/20/17 645.0 158.50 162.70
GOOG 170120C00647500 C 01/20/17 647.5 156.00 160.40
GOOG 170120C00650000 C 01/20/17 650.0 153.50 157.00
GOOG 170120C00652500 C 01/20/17 652.5 150.50 155.00
GOOG 170120C00655000 C 01/20/17 655.0 148.50 152.60
GOOG 170120C00657500 C 01/20/17 657.5 145.50 149.90
GOOG 170120C00660000 C 01/20/17 660.0 143.00 147.30
GOOG 170120C00662500 C 01/20/17 662.5 140.50 144.90
GOOG 170120C00665000 C 01/20/17 665.0 138.00 142.40
GOOG 170120C00667500 C 01/20/17 667.5 135.50 139.90
GOOG 170120C00670000 C 01/20/17 670.0 133.70 137.60
GOOG 170120C00672500 C 01/20/17 672.5 130.50 135.00
GOOG 170120C00675000 C 01/20/17 675.0 128.70 132.30
GOOG 170120C00677500 C 01/20/17 677.5 125.50 129.90
GOOG 170120C00680000 C 01/20/17 680.0 123.50 127.50
GOOG 170120C00682500 C 01/20/17 682.5 120.50 125.00
GOOG 170120C00685000 C 01/20/17 685.0 118.70 122.20
GOOG 170120C00687500 C 01/20/17 687.5 116.00 120.50
GOOG 170120C00690000 C 01/20/17 690.0 114.10 117.30
GOOG 170120C00692500 C 01/20/17 692.5 110.50 114.90
GOOG 170120C00695000 C 01/20/17 695.0 108.50 112.40
GOOG 170120C00697500 C 01/20/17 697.5 105.50 110.00
GOOG 170120C00700000 C 01/20/17 700.0 104.10 107.20
GOOG 170120C00702500 C 01/20/17 702.5 100.50 104.80
GOOG 170120C00705000 C 01/20/17 705.0 98.50 102.90
GOOG 170120C00707500 C 01/20/17 707.5 95.50 99.90
GOOG 170120C00710000 C 01/20/17 710.0 93.70 97.50
GOOG 170120C00712500 C 01/20/17 712.5 90.50 94.80
GOOG 170120C00715000 C 01/20/17 715.0 88.50 92.90
GOOG 170120C00717500 C 01/20/17 717.5 86.00 90.20
GOOG 170120C00720000 C 01/20/17 720.0 83.00 87.40
GOOG 170120C00722500 C 01/20/17 722.5 80.50 84.80
GOOG 170120C00725000 C 01/20/17 725.0 78.70 82.40
GOOG 170120C00727500 C 01/20/17 727.5 75.50 79.80
GOOG 170120C00730000 C 01/20/17 730.0 74.20 76.80
GOOG 170120C00732500 C 01/20/17 732.5 71.00 75.20
GOOG 170120C00735000 C 01/20/17 735.0 69.20 72.10
GOOG 170120C00737500 C 01/20/17 737.5 66.00 70.00
GOOG 170120C00740000 C 01/20/17 740.0 64.20 67.00
GOOG 170120C00742500 C 01/20/17 742.5 60.60 65.00
GOOG 170120C00745000 C 01/20/17 745.0 59.20 62.40
GOOG 170120C00747500 C 01/20/17 747.5 56.00 60.60
GOOG 170120C00750000 C 01/20/17 750.0 54.20 56.80
GOOG 170120C00752500 C 01/20/17 752.5 51.00 55.00
GOOG 170120C00755000 C 01/20/17 755.0 49.20 52.20
GOOG 170120C00757500 C 01/20/17 757.5 46.20 50.10
GOOG 170120C00760000 C 01/20/17 760.0 43.50 47.30
GOOG 170120C00762500 C 01/20/17 762.5 41.20 45.10
GOOG 170120C00765000 C 01/20/17 765.0 39.30 41.90
GOOG 170120C00767500 C 01/20/17 767.5 36.20 40.00
GOOG 170120C00770000 C 01/20/17 770.0 34.30 37.30
GOOG 170120C00772500 C 01/20/17 772.5 31.30 35.00
GOOG 170120C00775000 C 01/20/17 775.0 29.40 31.90
GOOG 170120C00777500 C 01/20/17 777.5 26.40 30.10
GOOG 170120C00780000 C 01/20/17 780.0 24.40 27.40
GOOG 170120C00782500 C 01/20/17 782.5 21.20 25.00
GOOG 170120C00785000 C 01/20/17 785.0 19.60 22.10
GOOG 170120C00787500 C 01/20/17 787.5 17.20 19.70
GOOG 170120C00790000 C 01/20/17 790.0 14.80 17.30
GOOG 170120C00792500 C 01/20/17 792.5 12.50 15.00
GOOG 170120C00795000 C 01/20/17 795.0 10.40 12.30
GOOG 170120C00797500 C 01/20/17 797.5 8.40 10.10
GOOG 170120C00800000 C 01/20/17 800.0 6.30 8.10
GOOG 170120C00802500 C 01/20/17 802.5 4.90 6.10
GOOG 170120C00805000 C 01/20/17 805.0 3.40 4.30
GOOG 170120C00807500 C 01/20/17 807.5 2.25 2.80
GOOG 170120C00810000 C 01/20/17 810.0 1.40 2.00
GOOG 170120C00812500 C 01/20/17 812.5 0.85 1.40
GOOG 170120C00815000 C 01/20/17 815.0 0.55 0.90
GOOG 170120C00817500 C 01/20/17 817.5 0.30 0.65
GOOG 170120C00820000 C 01/20/17 820.0 0.25 0.30
GOOG 170120C00822500 C 01/20/17 822.5 0.05 0.40
GOOG 170120C00825000 C 01/20/17 825.0 0.10 0.30
GOOG 170120C00827500 C 01/20/17 827.5 0.00 0.60
GOOG 170120C00830000 C 01/20/17 830.0 0.00 0.25
GOOG 170120C00832500 C 01/20/17 832.5 0.00 0.35
GOOG 170120C00835000 C 01/20/17 835.0 0.00 0.25
GOOG 170120C00837500 C 01/20/17 837.5 0.00 0.20
GOOG 170120C00840000 C 01/20/17 840.0 0.00 0.20
GOOG 170120C00842500 C 01/20/17 842.5 0.00 0.45
GOOG 170120C00845000 C 01/20/17 845.0 0.00 0.50
GOOG 170120C00847500 C 01/20/17 847.5 0.00 0.60
GOOG 170120C00850000 C 01/20/17 850.0 0.00 0.20
GOOG 170120C00852500 C 01/20/17 852.5 0.00 1.75
GOOG 170120C00855000 C 01/20/17 855.0 0.00 0.50
GOOG 170120C00857500 C 01/20/17 857.5 0.00 1.70
GOOG 170120C00860000 C 01/20/17 860.0 0.00 0.15
GOOG 170120C00862500 C 01/20/17 862.5 0.00 0.55
GOOG 170120C00865000 C 01/20/17 865.0 0.00 0.45
GOOG 170120C00867500 C 01/20/17 867.5 0.00 1.75
GOOG 170120C00870000 C 01/20/17 870.0 0.00 0.45
GOOG 170120C00872500 C 01/20/17 872.5 0.00 1.70
GOOG 170120C00875000 C 01/20/17 875.0 0.00 0.45
GOOG 170120C00877500 C 01/20/17 877.5 0.00 1.70
GOOG 170120C00880000 C 01/20/17 880.0 0.00 0.05
GOOG 170120C00882500 C 01/20/17 882.5 0.00 1.65
GOOG 170120C00885000 C 01/20/17 885.0 0.00 1.75
GOOG 170120C00887500 C 01/20/17 887.5 0.00 1.70
GOOG 170120C00890000 C 01/20/17 890.0 0.00 0.90
GOOG 170120C00892500 C 01/20/17 892.5 0.00 1.75
GOOG 170120C00895000 C 01/20/17 895.0 0.00 0.40
GOOG 170120C00897500 C 01/20/17 897.5 0.00 1.75
GOOG 170120C00900000 C 01/20/17 900.0 0.00 0.05
GOOG 170120C00902500 C 01/20/17 902.5 0.00 0.40
GOOG 170120C00905000 C 01/20/17 905.0 0.00 0.40
GOOG 170120C00907500 C 01/20/17 907.5 0.00 0.40
GOOG 170120C00910000 C 01/20/17 910.0 0.00 0.65
GOOG 170120C00915000 C 01/20/17 915.0 0.00 0.40
GOOG 170120C00920000 C 01/20/17 920.0 0.00 0.25
GOOG 170120C00925000 C 01/20/17 925.0 0.00 0.35
GOOG 170120C00930000 C 01/20/17 930.0 0.00 0.35
GOOG 170120C00935000 C 01/20/17 935.0 0.00 0.40
GOOG 170120C00940000 C 01/20/17 940.0 0.00 0.15
GOOG 170120C00945000 C 01/20/17 945.0 0.00 0.35
GOOG 170120C00950000 C 01/20/17 950.0 0.00 0.35
GOOG 170120C00955000 C 01/20/17 955.0 0.00 0.35
GOOG 170120C00960000 C 01/20/17 960.0 0.00 0.20
GOOG 170120C00965000 C 01/20/17 965.0 0.00 0.35
GOOG 170120C00970000 C 01/20/17 970.0 0.00 0.35
GOOG 170120C00975000 C 01/20/17 975.0 0.00 0.30
GOOG 170120C00980000 C 01/20/17 980.0 0.00 0.15
GOOG 170120C00985000 C 01/20/17 985.0 0.00 1.70
GOOG 170120C00990000 C 01/20/17 990.0 0.00 1.70
GOOG 170120C00995000 C 01/20/17 995.0 0.00 1.75
GOOG 170120C01000000 C 01/20/17 1,000.0 0.00 0.05
GOOG 170120C01005000 C 01/20/17 1,005.0 0.00 1.75
GOOG 170120C01010000 C 01/20/17 1,010.0 0.00 1.75
GOOG 170120C01015000 C 01/20/17 1,015.0 0.00 1.75
GOOG 170120C01020000 C 01/20/17 1,020.0 0.00 0.15
GOOG 170120C01025000 C 01/20/17 1,025.0 0.00 1.75
GOOG 170120C01030000 C 01/20/17 1,030.0 0.00 1.75
GOOG 170120C01035000 C 01/20/17 1,035.0 0.00 1.75
GOOG 170120C01040000 C 01/20/17 1,040.0 0.00 0.05
GOOG 170120C01045000 C 01/20/17 1,045.0 0.00 1.75
GOOG 170120C01050000 C 01/20/17 1,050.0 0.00 1.75
GOOG 170120C01060000 C 01/20/17 1,060.0 0.00 0.55
GOOG 170120C01080000 C 01/20/17 1,080.0 0.00 1.70
GOOG 170120C01100000 C 01/20/17 1,100.0 0.00 0.05
GOOG 170120C01120000 C 01/20/17 1,120.0 0.00 0.35
GOOG 170120C01140000 C 01/20/17 1,140.0 0.00 0.05
GOOG 170120C01150000 C 01/20/17 1,150.0 0.00 1.80
GOOG 170120C01160000 C 01/20/17 1,160.0 0.00 1.80
GOOG 170120P00290000 P 01/20/17 290.0 0.00 0.05
GOOG 170120P00300000 P 01/20/17 300.0 0.00 0.10
GOOG 170120P00310000 P 01/20/17 310.0 0.00 0.05
GOOG 170120P00320000 P 01/20/17 320.0 0.00 0.10
GOOG 170120P00330000 P 01/20/17 330.0 0.00 0.10
GOOG 170120P00340000 P 01/20/17 340.0 0.00 0.40
GOOG 170120P00350000 P 01/20/17 350.0 0.00 0.05
GOOG 170120P00360000 P 01/20/17 360.0 0.00 0.40
GOOG 170120P00370000 P 01/20/17 370.0 0.00 1.75
GOOG 170120P00380000 P 01/20/17 380.0 0.00 0.40
GOOG 170120P00390000 P 01/20/17 390.0 0.00 1.70
GOOG 170120P00400000 P 01/20/17 400.0 0.00 0.40
GOOG 170120P00410000 P 01/20/17 410.0 0.00 0.40
GOOG 170120P00420000 P 01/20/17 420.0 0.00 0.10
GOOG 170120P00430000 P 01/20/17 430.0 0.00 0.40
GOOG 170120P00440000 P 01/20/17 440.0 0.00 0.40
GOOG 170120P00450000 P 01/20/17 450.0 0.00 0.05
GOOG 170120P00460000 P 01/20/17 460.0 0.00 0.40
GOOG 170120P00470000 P 01/20/17 470.0 0.00 1.65
GOOG 170120P00480000 P 01/20/17 480.0 0.00 1.65
GOOG 170120P00490000 P 01/20/17 490.0 0.00 0.10
GOOG 170120P00500000 P 01/20/17 500.0 0.00 0.05
GOOG 170120P00505000 P 01/20/17 505.0 0.00 1.70
GOOG 170120P00510000 P 01/20/17 510.0 0.00 0.45
GOOG 170120P00515000 P 01/20/17 515.0 0.00 0.45
GOOG 170120P00520000 P 01/20/17 520.0 0.00 0.05
GOOG 170120P00525000 P 01/20/17 525.0 0.00 1.70
GOOG 170120P00530000 P 01/20/17 530.0 0.00 0.05
GOOG 170120P00535000 P 01/20/17 535.0 0.00 0.05
GOOG 170120P00540000 P 01/20/17 540.0 0.00 0.50
GOOG 170120P00545000 P 01/20/17 545.0 0.00 0.05
GOOG 170120P00550000 P 01/20/17 550.0 0.00 0.30
GOOG 170120P00555000 P 01/20/17 555.0 0.00 0.40
GOOG 170120P00560000 P 01/20/17 560.0 0.00 1.70
GOOG 170120P00565000 P 01/20/17 565.0 0.00 1.70
GOOG 170120P00570000 P 01/20/17 570.0 0.00 0.40
GOOG 170120P00575000 P 01/20/17 575.0 0.00 0.20
GOOG 170120P00580000 P 01/20/17 580.0 0.00 0.40
GOOG 170120P00585000 P 01/20/17 585.0 0.00 0.45
GOOG 170120P00590000 P 01/20/17 590.0 0.00 0.40
GOOG 170120P00595000 P 01/20/17 595.0 0.00 0.40
GOOG 170120P00600000 P 01/20/17 600.0 0.00 0.40
GOOG 170120P00605000 P 01/20/17 605.0 0.00 0.85
GOOG 170120P00610000 P 01/20/17 610.0 0.00 0.35
GOOG 170120P00615000 P 01/20/17 615.0 0.00 0.40
GOOG 170120P00620000 P 01/20/17 620.0 0.00 0.40
GOOG 170120P00625000 P 01/20/17 625.0 0.00 0.40
GOOG 170120P00630000 P 01/20/17 630.0 0.00 0.05
GOOG 170120P00635000 P 01/20/17 635.0 0.00 0.05
GOOG 170120P00637500 P 01/20/17 637.5 0.00 0.05
GOOG 170120P00640000 P 01/20/17 640.0 0.00 0.05
GOOG 170120P00642500 P 01/20/17 642.5 0.00 0.05
GOOG 170120P00645000 P 01/20/17 645.0 0.00 0.40
GOOG 170120P00647500 P 01/20/17 647.5 0.00 1.70
GOOG 170120P00650000 P 01/20/17 650.0 0.00 0.10
GOOG 170120P00652500 P 01/20/17 652.5 0.00 1.70
GOOG 170120P00655000 P 01/20/17 655.0 0.00 0.40
GOOG 170120P00657500 P 01/20/17 657.5 0.00 1.70
GOOG 170120P00660000 P 01/20/17 660.0 0.00 0.40
GOOG 170120P00662500 P 01/20/17 662.5 0.00 1.70
GOOG 170120P00665000 P 01/20/17 665.0 0.00 0.40
GOOG 170120P00667500 P 01/20/17 667.5 0.00 1.70
GOOG 170120P00670000 P 01/20/17 670.0 0.00 0.15
GOOG 170120P00672500 P 01/20/17 672.5 0.00 1.60
GOOG 170120P00675000 P 01/20/17 675.0 0.00 0.40
GOOG 170120P00677500 P 01/20/17 677.5 0.00 1.70
GOOG 170120P00680000 P 01/20/17 680.0 0.00 0.45
GOOG 170120P00682500 P 01/20/17 682.5 0.00 1.75
GOOG 170120P00685000 P 01/20/17 685.0 0.00 0.15
GOOG 170120P00687500 P 01/20/17 687.5 0.00 1.70
GOOG 170120P00690000 P 01/20/17 690.0 0.00 0.35
GOOG 170120P00692500 P 01/20/17 692.5 0.00 1.65
GOOG 170120P00695000 P 01/20/17 695.0 0.00 0.45
GOOG 170120P00697500 P 01/20/17 697.5 0.00 1.75
GOOG 170120P00700000 P 01/20/17 700.0 0.00 0.05
GOOG 170120P00702500 P 01/20/17 702.5 0.00 1.70
GOOG 170120P00705000 P 01/20/17 705.0 0.00 0.35
GOOG 170120P00707500 P 01/20/17 707.5 0.00 0.40
GOOG 170120P00710000 P 01/20/17 710.0 0.00 0.40
GOOG 170120P00712500 P 01/20/17 712.5 0.00 0.35
GOOG 170120P00715000 P 01/20/17 715.0 0.00 0.40
GOOG 170120P00717500 P 01/20/17 717.5 0.00 0.45
GOOG 170120P00720000 P 01/20/17 720.0 0.00 0.35
GOOG 170120P00722500 P 01/20/17 722.5 0.00 0.45
GOOG 170120P00725000 P 01/20/17 725.0 0.00 0.10
GOOG 170120P00727500 P 01/20/17 727.5 0.00 0.40
GOOG 170120P00730000 P 01/20/17 730.0 0.00 0.45
GOOG 170120P00732500 P 01/20/17 732.5 0.00 0.50
GOOG 170120P00735000 P 01/20/17 735.0 0.00 0.45
GOOG 170120P00737500 P 01/20/17 737.5 0.00 0.45
GOOG 170120P00740000 P 01/20/17 740.0 0.00 0.45
GOOG 170120P00742500 P 01/20/17 742.5 0.00 0.45
GOOG 170120P00745000 P 01/20/17 745.0 0.00 0.15
GOOG 170120P00747500 P 01/20/17 747.5 0.00 0.50
GOOG 170120P00750000 P 01/20/17 750.0 0.00 0.15
GOOG 170120P00752500 P 01/20/17 752.5 0.00 0.50
GOOG 170120P00755000 P 01/20/17 755.0 0.00 0.15
GOOG 170120P00757500 P 01/20/17 757.5 0.00 0.60
GOOG 170120P00760000 P 01/20/17 760.0 0.00 0.50
GOOG 170120P00762500 P 01/20/17 762.5 0.00 0.25
GOOG 170120P00765000 P 01/20/17 765.0 0.00 0.40
GOOG 170120P00767500 P 01/20/17 767.5 0.00 0.30
GOOG 170120P00770000 P 01/20/17 770.0 0.00 0.30
GOOG 170120P00772500 P 01/20/17 772.5 0.00 0.90
GOOG 170120P00775000 P 01/20/17 775.0 0.05 0.30
GOOG 170120P00777500 P 01/20/17 777.5 0.05 0.35
GOOG 170120P00780000 P 01/20/17 780.0 0.05 0.25
GOOG 170120P00782500 P 01/20/17 782.5 0.10 0.45
GOOG 170120P00785000 P 01/20/17 785.0 0.20 0.45
GOOG 170120P00787500 P 01/20/17 787.5 0.15 0.45
GOOG 170120P00790000 P 01/20/17 790.0 0.25 0.60
GOOG 170120P00792500 P 01/20/17 792.5 0.35 0.75
GOOG 170120P00795000 P 01/20/17 795.0 0.70 0.95
GOOG 170120P00797500 P 01/20/17 797.5 0.75 1.30
GOOG 170120P00800000 P 01/20/17 800.0 1.15 2.00
GOOG 170120P00802500 P 01/20/17 802.5 1.75 2.50
GOOG 170120P00805000 P 01/20/17 805.0 2.55 3.50
GOOG 170120P00807500 P 01/20/17 807.5 3.70 4.90
GOOG 170120P00810000 P 01/20/17 810.0 5.10 6.70
GOOG 170120P00812500 P 01/20/17 812.5 6.80 8.80
GOOG 170120P00815000 P 01/20/17 815.0 9.20 11.20
GOOG 170120P00817500 P 01/20/17 817.5 11.10 13.60
GOOG 170120P00820000 P 01/20/17 820.0 13.80 16.10
GOOG 170120P00822500 P 01/20/17 822.5 16.20 19.00
GOOG 170120P00825000 P 01/20/17 825.0 18.40 21.00
GOOG 170120P00827500 P 01/20/17 827.5 20.20 24.00
GOOG 170120P00830000 P 01/20/17 830.0 22.80 26.50
GOOG 170120P00832500 P 01/20/17 832.5 25.10 29.00
GOOG 170120P00835000 P 01/20/17 835.0 27.80 31.80
GOOG 170120P00837500 P 01/20/17 837.5 30.10 34.30
GOOG 170120P00840000 P 01/20/17 840.0 33.10 36.60
GOOG 170120P00842500 P 01/20/17 842.5 34.90 39.30
GOOG 170120P00845000 P 01/20/17 845.0 37.50 42.00
GOOG 170120P00847500 P 01/20/17 847.5 40.10 44.50
GOOG 170120P00850000 P 01/20/17 850.0 42.70 46.60
GOOG 170120P00852500 P 01/20/17 852.5 45.00 49.30
GOOG 170120P00855000 P 01/20/17 855.0 47.50 51.60
GOOG 170120P00857500 P 01/20/17 857.5 50.20 54.50
GOOG 170120P00860000 P 01/20/17 860.0 52.90 56.60
GOOG 170120P00862500 P 01/20/17 862.5 55.10 59.50
GOOG 170120P00865000 P 01/20/17 865.0 57.50 61.90
GOOG 170120P00867500 P 01/20/17 867.5 60.10 64.50
GOOG 170120P00870000 P 01/20/17 870.0 62.60 67.00
GOOG 170120P00872500 P 01/20/17 872.5 65.10 69.50
GOOG 170120P00875000 P 01/20/17 875.0 67.50 72.00
GOOG 170120P00877500 P 01/20/17 877.5 69.90 74.50
GOOG 170120P00880000 P 01/20/17 880.0 72.60 77.00
GOOG 170120P00882500 P 01/20/17 882.5 74.80 79.50
GOOG 170120P00885000 P 01/20/17 885.0 77.60 82.00
GOOG 170120P00887500 P 01/20/17 887.5 80.10 84.50
GOOG 170120P00890000 P 01/20/17 890.0 82.50 86.90
GOOG 170120P00892500 P 01/20/17 892.5 85.20 89.50
GOOG 170120P00895000 P 01/20/17 895.0 87.50 92.00
GOOG 170120P00897500 P 01/20/17 897.5 90.10 94.50
GOOG 170120P00900000 P 01/20/17 900.0 92.60 97.00
GOOG 170120P00902500 P 01/20/17 902.5 95.10 99.50
GOOG 170120P00905000 P 01/20/17 905.0 97.50 101.90
GOOG 170120P00907500 P 01/20/17 907.5 100.10 104.50
GOOG 170120P00910000 P 01/20/17 910.0 102.50 106.70
GOOG 170120P00915000 P 01/20/17 915.0 107.40 111.70
GOOG 170120P00920000 P 01/20/17 920.0 112.60 117.00
GOOG 170120P00925000 P 01/20/17 925.0 117.70 121.90
GOOG 170120P00930000 P 01/20/17 930.0 122.50 126.80
GOOG 170120P00935000 P 01/20/17 935.0 127.60 132.00
GOOG 170120P00940000 P 01/20/17 940.0 132.60 137.00
GOOG 170120P00945000 P 01/20/17 945.0 137.60 142.00
GOOG 170120P00950000 P 01/20/17 950.0 142.50 147.00
GOOG 170120P00955000 P 01/20/17 955.0 147.50 152.00
GOOG 170120P00960000 P 01/20/17 960.0 152.50 157.00
GOOG 170120P00965000 P 01/20/17 965.0 157.50 162.00
GOOG 170120P00970000 P 01/20/17 970.0 162.40 167.00
GOOG 170120P00975000 P 01/20/17 975.0 167.50 171.60
GOOG 170120P00980000 P 01/20/17 980.0 172.50 177.00
GOOG 170120P00985000 P 01/20/17 985.0 177.40 182.00
GOOG 170120P00990000 P 01/20/17 990.0 182.40 187.00
GOOG 170120P00995000 P 01/20/17 995.0 187.40 192.00
GOOG 170120P01000000 P 01/20/17 1,000.0 192.50 197.00
GOOG 170120P01005000 P 01/20/17 1,005.0 197.40 202.00
GOOG 170120P01010000 P 01/20/17 1,010.0 202.40 207.00
GOOG 170120P01015000 P 01/20/17 1,015.0 207.50 212.00
GOOG 170120P01020000 P 01/20/17 1,020.0 212.50 217.00
GOOG 170120P01025000 P 01/20/17 1,025.0 217.50 222.00
GOOG 170120P01030000 P 01/20/17 1,030.0 222.50 227.00
GOOG 170120P01035000 P 01/20/17 1,035.0 227.00 231.50
GOOG 170120P01040000 P 01/20/17 1,040.0 232.50 236.60
GOOG 170120P01045000 P 01/20/17 1,045.0 237.50 242.00
GOOG 170120P01050000 P 01/20/17 1,050.0 242.50 247.00
GOOG 170120P01060000 P 01/20/17 1,060.0 252.50 257.00
GOOG 170120P01080000 P 01/20/17 1,080.0 272.50 277.00
GOOG 170120P01100000 P 01/20/17 1,100.0 292.40 297.00
GOOG 170120P01120000 P 01/20/17 1,120.0 312.40 317.00
GOOG 170120P01140000 P 01/20/17 1,140.0 332.40 337.00
GOOG 170120P01150000 P 01/20/17 1,150.0 342.40 347.00
GOOG 170120P01160000 P 01/20/17 1,160.0 352.20 356.50
GOOG 170127C00600000 C 01/27/17 600.0 203.50 207.90
GOOG 170127C00610000 C 01/27/17 610.0 193.60 197.90
GOOG 170127C00620000 C 01/27/17 620.0 183.50 187.50
GOOG 170127C00630000 C 01/27/17 630.0 173.50 177.90
GOOG 170127C00640000 C 01/27/17 640.0 163.70 168.10
GOOG 170127C00650000 C 01/27/17 650.0 153.50 157.80
GOOG 170127C00660000 C 01/27/17 660.0 143.60 148.20
GOOG 170127C00670000 C 01/27/17 670.0 133.70 138.20
GOOG 170127C00680000 C 01/27/17 680.0 123.60 128.20
GOOG 170127C00690000 C 01/27/17 690.0 114.10 118.50
GOOG 170127C00700000 C 01/27/17 700.0 104.20 108.50
GOOG 170127C00710000 C 01/27/17 710.0 94.10 98.40
GOOG 170127C00720000 C 01/27/17 720.0 84.60 88.90
GOOG 170127C00730000 C 01/27/17 730.0 75.40 78.70
GOOG 170127C00732500 C 01/27/17 732.5 72.50 76.80
GOOG 170127C00735000 C 01/27/17 735.0 70.20 74.40
GOOG 170127C00737500 C 01/27/17 737.5 67.60 72.00
GOOG 170127C00740000 C 01/27/17 740.0 65.50 69.90
GOOG 170127C00742500 C 01/27/17 742.5 63.20 67.40
GOOG 170127C00745000 C 01/27/17 745.0 61.00 64.60
GOOG 170127C00747500 C 01/27/17 747.5 59.00 63.30
GOOG 170127C00750000 C 01/27/17 750.0 56.70 60.50
GOOG 170127C00752500 C 01/27/17 752.5 54.60 58.50
GOOG 170127C00755000 C 01/27/17 755.0 52.40 55.60
GOOG 170127C00757500 C 01/27/17 757.5 50.20 54.40
GOOG 170127C00760000 C 01/27/17 760.0 48.00 52.00
GOOG 170127C00762500 C 01/27/17 762.5 45.80 49.10
GOOG 170127C00765000 C 01/27/17 765.0 43.90 47.30
GOOG 170127C00767500 C 01/27/17 767.5 41.70 45.40
GOOG 170127C00770000 C 01/27/17 770.0 39.60 43.50
GOOG 170127C00772500 C 01/27/17 772.5 37.80 42.10
GOOG 170127C00775000 C 01/27/17 775.0 35.80 39.40
GOOG 170127C00777500 C 01/27/17 777.5 34.00 38.20
GOOG 170127C00780000 C 01/27/17 780.0 33.40 35.00
GOOG 170127C00782500 C 01/27/17 782.5 31.60 33.10
GOOG 170127C00785000 C 01/27/17 785.0 29.90 31.30
GOOG 170127C00787500 C 01/27/17 787.5 28.20 29.50
GOOG 170127C00790000 C 01/27/17 790.0 26.50 27.70
GOOG 170127C00792500 C 01/27/17 792.5 24.80 26.10
GOOG 170127C00795000 C 01/27/17 795.0 23.20 24.40
GOOG 170127C00797500 C 01/27/17 797.5 21.70 22.80
GOOG 170127C00800000 C 01/27/17 800.0 20.20 21.20
GOOG 170127C00802500 C 01/27/17 802.5 18.70 19.80
GOOG 170127C00805000 C 01/27/17 805.0 17.40 18.40
GOOG 170127C00807500 C 01/27/17 807.5 16.10 17.00
GOOG 170127C00810000 C 01/27/17 810.0 14.80 15.80
GOOG 170127C00812500 C 01/27/17 812.5 13.60 14.50
GOOG 170127C00815000 C 01/27/17 815.0 12.50 13.40
GOOG 170127C00817500 C 01/27/17 817.5 11.10 12.30
GOOG 170127C00820000 C 01/27/17 820.0 10.40 11.30
GOOG 170127C00822500 C 01/27/17 822.5 9.20 10.30
GOOG 170127C00825000 C 01/27/17 825.0 8.60 9.40
GOOG 170127C00827500 C 01/27/17 827.5 7.60 8.50
GOOG 170127C00830000 C 01/27/17 830.0 7.00 7.80
GOOG 170127C00832500 C 01/27/17 832.5 6.10 7.00
GOOG 170127C00835000 C 01/27/17 835.0 5.70 6.30
GOOG 170127C00837500 C 01/27/17 837.5 4.90 5.70
GOOG 170127C00840000 C 01/27/17 840.0 4.50 5.10
GOOG 170127C00850000 C 01/27/17 850.0 2.85 3.40
GOOG 170127C00860000 C 01/27/17 860.0 1.75 2.05
GOOG 170127C00870000 C 01/27/17 870.0 1.10 1.35
GOOG 170127C00880000 C 01/27/17 880.0 0.55 0.95
GOOG 170127C00890000 C 01/27/17 890.0 0.25 0.65
GOOG 170127C00900000 C 01/27/17 900.0 0.20 0.55
GOOG 170127C00910000 C 01/27/17 910.0 0.15 0.50
GOOG 170127C00920000 C 01/27/17 920.0 0.05 1.90
GOOG 170127C00930000 C 01/27/17 930.0 0.00 1.85
GOOG 170127C00940000 C 01/27/17 940.0 0.00 1.90
GOOG 170127C00950000 C 01/27/17 950.0 0.00 1.80
GOOG 170127C00960000 C 01/27/17 960.0 0.00 1.80
GOOG 170127C00970000 C 01/27/17 970.0 0.00 1.80
GOOG 170127C00980000 C 01/27/17 980.0 0.00 1.85
GOOG 170127C00990000 C 01/27/17 990.0 0.00 1.80
GOOG 170127C01000000 C 01/27/17 1,000.0 0.00 0.20
GOOG 170127P00600000 P 01/27/17 600.0 0.00 0.50
GOOG 170127P00610000 P 01/27/17 610.0 0.00 0.45
GOOG 170127P00620000 P 01/27/17 620.0 0.00 0.45
GOOG 170127P00630000 P 01/27/17 630.0 0.00 0.40
GOOG 170127P00640000 P 01/27/17 640.0 0.00 0.45
GOOG 170127P00650000 P 01/27/17 650.0 0.00 0.50
GOOG 170127P00660000 P 01/27/17 660.0 0.00 0.85
GOOG 170127P00670000 P 01/27/17 670.0 0.05 1.10
GOOG 170127P00680000 P 01/27/17 680.0 0.10 2.15
GOOG 170127P00690000 P 01/27/17 690.0 0.40 0.80
GOOG 170127P00700000 P 01/27/17 700.0 0.50 0.75
GOOG 170127P00710000 P 01/27/17 710.0 0.70 1.05
GOOG 170127P00720000 P 01/27/17 720.0 0.95 1.40
GOOG 170127P00730000 P 01/27/17 730.0 1.45 1.85
GOOG 170127P00732500 P 01/27/17 732.5 1.50 1.95
GOOG 170127P00735000 P 01/27/17 735.0 1.65 2.10
GOOG 170127P00737500 P 01/27/17 737.5 1.75 2.25
GOOG 170127P00740000 P 01/27/17 740.0 2.05 2.30
GOOG 170127P00742500 P 01/27/17 742.5 2.25 2.55
GOOG 170127P00745000 P 01/27/17 745.0 2.35 2.75
GOOG 170127P00747500 P 01/27/17 747.5 2.50 3.20
GOOG 170127P00750000 P 01/27/17 750.0 2.75 3.40
GOOG 170127P00752500 P 01/27/17 752.5 3.10 3.60
GOOG 170127P00755000 P 01/27/17 755.0 3.20 3.90
GOOG 170127P00757500 P 01/27/17 757.5 3.80 4.10
GOOG 170127P00760000 P 01/27/17 760.0 3.80 4.60
GOOG 170127P00762500 P 01/27/17 762.5 4.30 5.00
GOOG 170127P00765000 P 01/27/17 765.0 4.70 5.40
GOOG 170127P00767500 P 01/27/17 767.5 5.30 5.90
GOOG 170127P00770000 P 01/27/17 770.0 5.70 6.20
GOOG 170127P00772500 P 01/27/17 772.5 6.30 6.90
GOOG 170127P00775000 P 01/27/17 775.0 6.50 7.40
GOOG 170127P00777500 P 01/27/17 777.5 7.20 8.00
GOOG 170127P00780000 P 01/27/17 780.0 7.80 8.70
GOOG 170127P00782500 P 01/27/17 782.5 8.60 9.40
GOOG 170127P00785000 P 01/27/17 785.0 9.30 9.90
GOOG 170127P00787500 P 01/27/17 787.5 9.90 10.70
GOOG 170127P00790000 P 01/27/17 790.0 10.80 11.50
GOOG 170127P00792500 P 01/27/17 792.5 11.50 12.30
GOOG 170127P00795000 P 01/27/17 795.0 12.50 13.20
GOOG 170127P00797500 P 01/27/17 797.5 13.30 14.10
GOOG 170127P00800000 P 01/27/17 800.0 14.20 15.10
GOOG 170127P00802500 P 01/27/17 802.5 15.20 16.60
GOOG 170127P00805000 P 01/27/17 805.0 16.40 17.30
GOOG 170127P00807500 P 01/27/17 807.5 17.50 18.60
GOOG 170127P00810000 P 01/27/17 810.0 18.70 19.80
GOOG 170127P00812500 P 01/27/17 812.5 20.00 21.20
GOOG 170127P00815000 P 01/27/17 815.0 21.30 22.60
GOOG 170127P00817500 P 01/27/17 817.5 22.70 24.00
GOOG 170127P00820000 P 01/27/17 820.0 24.10 25.60
GOOG 170127P00822500 P 01/27/17 822.5 25.60 27.10
GOOG 170127P00825000 P 01/27/17 825.0 27.40 28.80
GOOG 170127P00827500 P 01/27/17 827.5 27.50 31.80
GOOG 170127P00830000 P 01/27/17 830.0 30.20 33.60
GOOG 170127P00832500 P 01/27/17 832.5 31.40 35.40
GOOG 170127P00835000 P 01/27/17 835.0 33.90 37.20
GOOG 170127P00837500 P 01/27/17 837.5 35.40 39.10
GOOG 170127P00840000 P 01/27/17 840.0 37.70 41.10
GOOG 170127P00850000 P 01/27/17 850.0 45.60 49.50
GOOG 170127P00860000 P 01/27/17 860.0 55.20 58.50
GOOG 170127P00870000 P 01/27/17 870.0 63.60 67.90
GOOG 170127P00880000 P 01/27/17 880.0 73.10 77.50
GOOG 170127P00890000 P 01/27/17 890.0 82.50 87.00
GOOG 170127P00900000 P 01/27/17 900.0 92.60 97.00
GOOG 170127P00910000 P 01/27/17 910.0 102.60 107.00
GOOG 170127P00920000 P 01/27/17 920.0 112.10 116.50
GOOG 170127P00930000 P 01/27/17 930.0 122.50 126.90
GOOG 170127P00940000 P 01/27/17 940.0 132.50 136.80
GOOG 170127P00950000 P 01/27/17 950.0 142.60 146.70
GOOG 170127P00960000 P 01/27/17 960.0 152.30 156.80
GOOG 170127P00970000 P 01/27/17 970.0 162.40 166.80
GOOG 170127P00980000 P 01/27/17 980.0 172.20 176.50
GOOG 170127P00990000 P 01/27/17 990.0 182.10 186.50
GOOG 170127P01000000 P 01/27/17 1,000.0 192.60 196.80
GOOG 170203C00600000 C 02/03/17 600.0 203.80 208.20
GOOG 170203C00610000 C 02/03/17 610.0 193.90 198.00
GOOG 170203C00620000 C 02/03/17 620.0 183.90 188.10
GOOG 170203C00630000 C 02/03/17 630.0 173.80 178.10
GOOG 170203C00640000 C 02/03/17 640.0 164.00 168.40
GOOG 170203C00650000 C 02/03/17 650.0 154.10 158.50
GOOG 170203C00660000 C 02/03/17 660.0 144.00 148.30
GOOG 170203C00670000 C 02/03/17 670.0 134.20 138.50
GOOG 170203C00680000 C 02/03/17 680.0 124.30 128.60
GOOG 170203C00690000 C 02/03/17 690.0 114.50 118.80
GOOG 170203C00700000 C 02/03/17 700.0 104.70 108.80
GOOG 170203C00710000 C 02/03/17 710.0 95.10 99.40
GOOG 170203C00720000 C 02/03/17 720.0 85.50 89.90
GOOG 170203C00730000 C 02/03/17 730.0 75.60 80.00
GOOG 170203C00732500 C 02/03/17 732.5 73.50 77.90
GOOG 170203C00735000 C 02/03/17 735.0 71.00 75.40
GOOG 170203C00737500 C 02/03/17 737.5 69.40 73.00
GOOG 170203C00740000 C 02/03/17 740.0 66.60 70.70
GOOG 170203C00742500 C 02/03/17 742.5 64.40 68.20
GOOG 170203C00745000 C 02/03/17 745.0 62.30 66.10
GOOG 170203C00747500 C 02/03/17 747.5 60.00 64.10
GOOG 170203C00750000 C 02/03/17 750.0 57.50 61.50
GOOG 170203C00752500 C 02/03/17 752.5 55.70 59.40
GOOG 170203C00755000 C 02/03/17 755.0 53.50 57.00
GOOG 170203C00757500 C 02/03/17 757.5 51.40 54.90
GOOG 170203C00760000 C 02/03/17 760.0 49.30 52.80
GOOG 170203C00762500 C 02/03/17 762.5 47.40 50.60
GOOG 170203C00765000 C 02/03/17 765.0 45.10 48.40
GOOG 170203C00767500 C 02/03/17 767.5 43.30 46.50
GOOG 170203C00770000 C 02/03/17 770.0 42.40 44.20
GOOG 170203C00772500 C 02/03/17 772.5 39.10 43.00
GOOG 170203C00775000 C 02/03/17 775.0 38.50 40.30
GOOG 170203C00777500 C 02/03/17 777.5 35.40 38.70
GOOG 170203C00780000 C 02/03/17 780.0 34.80 36.40
GOOG 170203C00782500 C 02/03/17 782.5 33.00 34.70
GOOG 170203C00785000 C 02/03/17 785.0 31.20 32.80
GOOG 170203C00787500 C 02/03/17 787.5 29.50 31.00
GOOG 170203C00790000 C 02/03/17 790.0 27.80 29.20
GOOG 170203C00792500 C 02/03/17 792.5 26.20 27.60
GOOG 170203C00795000 C 02/03/17 795.0 24.60 26.10
GOOG 170203C00797500 C 02/03/17 797.5 23.10 24.50
GOOG 170203C00800000 C 02/03/17 800.0 21.60 22.80
GOOG 170203C00802500 C 02/03/17 802.5 20.20 21.40
GOOG 170203C00805000 C 02/03/17 805.0 18.90 20.00
GOOG 170203C00807500 C 02/03/17 807.5 17.60 18.60
GOOG 170203C00810000 C 02/03/17 810.0 16.30 17.30
GOOG 170203C00812500 C 02/03/17 812.5 15.10 16.10
GOOG 170203C00815000 C 02/03/17 815.0 14.00 14.80
GOOG 170203C00817500 C 02/03/17 817.5 12.90 13.70
GOOG 170203C00820000 C 02/03/17 820.0 11.70 12.70
GOOG 170203C00822500 C 02/03/17 822.5 10.80 11.60
GOOG 170203C00825000 C 02/03/17 825.0 9.90 10.80
GOOG 170203C00827500 C 02/03/17 827.5 8.80 9.90
GOOG 170203C00830000 C 02/03/17 830.0 8.20 9.00
GOOG 170203C00832500 C 02/03/17 832.5 7.40 8.20
GOOG 170203C00835000 C 02/03/17 835.0 6.60 7.50
GOOG 170203C00837500 C 02/03/17 837.5 5.90 6.80
GOOG 170203C00840000 C 02/03/17 840.0 5.40 6.20
GOOG 170203C00850000 C 02/03/17 850.0 3.60 4.10
GOOG 170203C00860000 C 02/03/17 860.0 2.20 2.90
GOOG 170203C00870000 C 02/03/17 870.0 1.40 1.70
GOOG 170203C00880000 C 02/03/17 880.0 0.80 1.40
GOOG 170203C00890000 C 02/03/17 890.0 0.45 0.80
GOOG 170203C00900000 C 02/03/17 900.0 0.25 0.60
GOOG 170203C00910000 C 02/03/17 910.0 0.15 0.50
GOOG 170203C00920000 C 02/03/17 920.0 0.00 1.70
GOOG 170203C00930000 C 02/03/17 930.0 0.00 0.45
GOOG 170203C00940000 C 02/03/17 940.0 0.00 1.85
GOOG 170203C00950000 C 02/03/17 950.0 0.00 1.70
GOOG 170203C00960000 C 02/03/17 960.0 0.00 1.75
GOOG 170203C00970000 C 02/03/17 970.0 0.00 1.75
GOOG 170203C00980000 C 02/03/17 980.0 0.00 1.75
GOOG 170203C00990000 C 02/03/17 990.0 0.00 1.65
GOOG 170203C01000000 C 02/03/17 1,000.0 0.00 1.75
GOOG 170203P00600000 P 02/03/17 600.0 0.00 0.40
GOOG 170203P00610000 P 02/03/17 610.0 0.00 0.50
GOOG 170203P00620000 P 02/03/17 620.0 0.00 0.50
GOOG 170203P00630000 P 02/03/17 630.0 0.00 0.55
GOOG 170203P00640000 P 02/03/17 640.0 0.00 1.30
GOOG 170203P00650000 P 02/03/17 650.0 0.00 2.00
GOOG 170203P00660000 P 02/03/17 660.0 0.05 1.50
GOOG 170203P00670000 P 02/03/17 670.0 0.10 1.40
GOOG 170203P00680000 P 02/03/17 680.0 0.20 1.10
GOOG 170203P00690000 P 02/03/17 690.0 0.55 1.65
GOOG 170203P00700000 P 02/03/17 700.0 1.00 1.30
GOOG 170203P00710000 P 02/03/17 710.0 0.75 2.55
GOOG 170203P00720000 P 02/03/17 720.0 1.75 2.25
GOOG 170203P00730000 P 02/03/17 730.0 2.30 3.10
GOOG 170203P00732500 P 02/03/17 732.5 2.45 4.40
GOOG 170203P00735000 P 02/03/17 735.0 2.65 4.30
GOOG 170203P00737500 P 02/03/17 737.5 2.80 4.10
GOOG 170203P00740000 P 02/03/17 740.0 3.00 3.80
GOOG 170203P00742500 P 02/03/17 742.5 3.30 3.90
GOOG 170203P00745000 P 02/03/17 745.0 3.50 4.20
GOOG 170203P00747500 P 02/03/17 747.5 3.80 4.40
GOOG 170203P00750000 P 02/03/17 750.0 3.90 4.70
GOOG 170203P00752500 P 02/03/17 752.5 4.30 5.00
GOOG 170203P00755000 P 02/03/17 755.0 4.70 5.40
GOOG 170203P00757500 P 02/03/17 757.5 4.80 5.70
GOOG 170203P00760000 P 02/03/17 760.0 5.40 6.00
GOOG 170203P00762500 P 02/03/17 762.5 5.70 6.30
GOOG 170203P00765000 P 02/03/17 765.0 5.90 6.90
GOOG 170203P00767500 P 02/03/17 767.5 6.50 7.30
GOOG 170203P00770000 P 02/03/17 770.0 7.10 7.70
GOOG 170203P00772500 P 02/03/17 772.5 7.30 8.30
GOOG 170203P00775000 P 02/03/17 775.0 8.10 8.70
GOOG 170203P00777500 P 02/03/17 777.5 8.30 9.50
GOOG 170203P00780000 P 02/03/17 780.0 9.30 10.00
GOOG 170203P00782500 P 02/03/17 782.5 9.90 11.00
GOOG 170203P00785000 P 02/03/17 785.0 10.40 11.50
GOOG 170203P00787500 P 02/03/17 787.5 11.50 12.20
GOOG 170203P00790000 P 02/03/17 790.0 12.10 13.00
GOOG 170203P00792500 P 02/03/17 792.5 13.00 13.90
GOOG 170203P00795000 P 02/03/17 795.0 13.70 14.70
GOOG 170203P00797500 P 02/03/17 797.5 14.90 15.70
GOOG 170203P00800000 P 02/03/17 800.0 15.50 16.60
GOOG 170203P00802500 P 02/03/17 802.5 16.70 17.70
GOOG 170203P00805000 P 02/03/17 805.0 17.80 18.80
GOOG 170203P00807500 P 02/03/17 807.5 18.90 20.00
GOOG 170203P00810000 P 02/03/17 810.0 20.10 21.30
GOOG 170203P00812500 P 02/03/17 812.5 21.40 22.70
GOOG 170203P00815000 P 02/03/17 815.0 22.60 24.00
GOOG 170203P00817500 P 02/03/17 817.5 24.20 25.40
GOOG 170203P00820000 P 02/03/17 820.0 25.40 27.00
GOOG 170203P00822500 P 02/03/17 822.5 26.90 28.50
GOOG 170203P00825000 P 02/03/17 825.0 28.40 30.20
GOOG 170203P00827500 P 02/03/17 827.5 29.80 32.40
GOOG 170203P00830000 P 02/03/17 830.0 31.60 34.70
GOOG 170203P00832500 P 02/03/17 832.5 33.10 36.40
GOOG 170203P00835000 P 02/03/17 835.0 34.10 38.20
GOOG 170203P00837500 P 02/03/17 837.5 36.70 40.10
GOOG 170203P00840000 P 02/03/17 840.0 38.60 41.50
GOOG 170203P00850000 P 02/03/17 850.0 46.30 50.00
GOOG 170203P00860000 P 02/03/17 860.0 55.20 58.90
GOOG 170203P00870000 P 02/03/17 870.0 63.60 67.90
GOOG 170203P00880000 P 02/03/17 880.0 73.00 77.30
GOOG 170203P00890000 P 02/03/17 890.0 82.80 87.30
GOOG 170203P00900000 P 02/03/17 900.0 92.30 96.70
GOOG 170203P00910000 P 02/03/17 910.0 102.30 106.90
GOOG 170203P00920000 P 02/03/17 920.0 112.40 116.80
GOOG 170203P00930000 P 02/03/17 930.0 122.50 126.90
GOOG 170203P00940000 P 02/03/17 940.0 132.10 136.50
GOOG 170203P00950000 P 02/03/17 950.0 142.60 146.70
GOOG 170203P00960000 P 02/03/17 960.0 152.30 156.70
GOOG 170203P00970000 P 02/03/17 970.0 162.50 166.70
GOOG 170203P00980000 P 02/03/17 980.0 172.10 176.50
GOOG 170203P00990000 P 02/03/17 990.0 182.40 186.70
GOOG 170203P01000000 P 02/03/17 1,000.0 192.10 196.50
GOOG 170210C00600000 C 02/10/17 600.0 203.70 208.00
GOOG 170210C00610000 C 02/10/17 610.0 193.90 198.30
GOOG 170210C00620000 C 02/10/17 620.0 184.00 188.30
GOOG 170210C00630000 C 02/10/17 630.0 174.20 178.40
GOOG 170210C00640000 C 02/10/17 640.0 164.10 168.10
GOOG 170210C00650000 C 02/10/17 650.0 154.30 158.40
GOOG 170210C00660000 C 02/10/17 660.0 144.20 148.70
GOOG 170210C00670000 C 02/10/17 670.0 134.50 138.70
GOOG 170210C00680000 C 02/10/17 680.0 124.50 128.90
GOOG 170210C00690000 C 02/10/17 690.0 114.90 119.30
GOOG 170210C00700000 C 02/10/17 700.0 105.10 109.30
GOOG 170210C00710000 C 02/10/17 710.0 95.60 100.00
GOOG 170210C00720000 C 02/10/17 720.0 85.80 90.10
GOOG 170210C00730000 C 02/10/17 730.0 76.50 80.80
GOOG 170210C00740000 C 02/10/17 740.0 67.60 71.30
GOOG 170210C00750000 C 02/10/17 750.0 58.70 62.10
GOOG 170210C00752500 C 02/10/17 752.5 56.60 60.00
GOOG 170210C00755000 C 02/10/17 755.0 54.30 57.90
GOOG 170210C00757500 C 02/10/17 757.5 52.10 56.00
GOOG 170210C00760000 C 02/10/17 760.0 50.20 53.20
GOOG 170210C00762500 C 02/10/17 762.5 48.10 51.60
GOOG 170210C00765000 C 02/10/17 765.0 46.10 49.30
GOOG 170210C00767500 C 02/10/17 767.5 44.00 48.00
GOOG 170210C00770000 C 02/10/17 770.0 42.10 45.70
GOOG 170210C00772500 C 02/10/17 772.5 40.20 43.50
GOOG 170210C00775000 C 02/10/17 775.0 39.00 41.70
GOOG 170210C00777500 C 02/10/17 777.5 37.60 39.30
GOOG 170210C00780000 C 02/10/17 780.0 35.80 37.40
GOOG 170210C00782500 C 02/10/17 782.5 34.00 35.50
GOOG 170210C00785000 C 02/10/17 785.0 32.20 33.80
GOOG 170210C00787500 C 02/10/17 787.5 30.50 32.00
GOOG 170210C00790000 C 02/10/17 790.0 28.90 30.30
GOOG 170210C00792500 C 02/10/17 792.5 27.30 28.60
GOOG 170210C00795000 C 02/10/17 795.0 25.70 27.00
GOOG 170210C00797500 C 02/10/17 797.5 24.20 25.50
GOOG 170210C00800000 C 02/10/17 800.0 22.70 23.90
GOOG 170210C00802500 C 02/10/17 802.5 21.30 22.50
GOOG 170210C00805000 C 02/10/17 805.0 19.90 21.00
GOOG 170210C00807500 C 02/10/17 807.5 18.60 19.70
GOOG 170210C00810000 C 02/10/17 810.0 17.30 18.40
GOOG 170210C00812500 C 02/10/17 812.5 16.10 17.10
GOOG 170210C00815000 C 02/10/17 815.0 15.00 15.90
GOOG 170210C00817500 C 02/10/17 817.5 13.90 14.90
GOOG 170210C00820000 C 02/10/17 820.0 12.90 13.70
GOOG 170210C00822500 C 02/10/17 822.5 11.70 12.70
GOOG 170210C00825000 C 02/10/17 825.0 10.80 11.80
GOOG 170210C00827500 C 02/10/17 827.5 9.80 10.80
GOOG 170210C00830000 C 02/10/17 830.0 9.00 10.00
GOOG 170210C00832500 C 02/10/17 832.5 8.20 9.20
GOOG 170210C00835000 C 02/10/17 835.0 7.50 8.40
GOOG 170210C00837500 C 02/10/17 837.5 6.80 7.70
GOOG 170210C00840000 C 02/10/17 840.0 6.20 7.00
GOOG 170210C00850000 C 02/10/17 850.0 4.20 5.00
GOOG 170210C00860000 C 02/10/17 860.0 2.70 3.20
GOOG 170210C00870000 C 02/10/17 870.0 1.75 2.10
GOOG 170210C00880000 C 02/10/17 880.0 0.90 1.40
GOOG 170210C00890000 C 02/10/17 890.0 0.25 0.95
GOOG 170210C00900000 C 02/10/17 900.0 0.35 0.70
GOOG 170210C00910000 C 02/10/17 910.0 0.20 0.55
GOOG 170210C00920000 C 02/10/17 920.0 0.00 2.15
GOOG 170210C00930000 C 02/10/17 930.0 0.00 1.85
GOOG 170210C00940000 C 02/10/17 940.0 0.00 0.95
GOOG 170210C00950000 C 02/10/17 950.0 0.00 1.90
GOOG 170210C00960000 C 02/10/17 960.0 0.00 1.85
GOOG 170210C00970000 C 02/10/17 970.0 0.00 1.85
GOOG 170210C00980000 C 02/10/17 980.0 0.00 1.80
GOOG 170210C00990000 C 02/10/17 990.0 0.00 1.75
GOOG 170210C01000000 C 02/10/17 1,000.0 0.00 1.75
GOOG 170210P00600000 P 02/10/17 600.0 0.00 0.40
GOOG 170210P00610000 P 02/10/17 610.0 0.00 0.50
GOOG 170210P00620000 P 02/10/17 620.0 0.00 0.55
GOOG 170210P00630000 P 02/10/17 630.0 0.00 1.25
GOOG 170210P00640000 P 02/10/17 640.0 0.00 1.25
GOOG 170210P00650000 P 02/10/17 650.0 0.05 0.85
GOOG 170210P00660000 P 02/10/17 660.0 0.05 1.55
GOOG 170210P00670000 P 02/10/17 670.0 0.10 1.80
GOOG 170210P00680000 P 02/10/17 680.0 0.05 1.95
GOOG 170210P00690000 P 02/10/17 690.0 0.20 1.65
GOOG 170210P00700000 P 02/10/17 700.0 0.65 1.75
GOOG 170210P00710000 P 02/10/17 710.0 1.60 2.00
GOOG 170210P00720000 P 02/10/17 720.0 2.05 2.55
GOOG 170210P00730000 P 02/10/17 730.0 2.70 3.30
GOOG 170210P00740000 P 02/10/17 740.0 3.50 4.40
GOOG 170210P00750000 P 02/10/17 750.0 4.60 5.40
GOOG 170210P00752500 P 02/10/17 752.5 4.90 5.70
GOOG 170210P00755000 P 02/10/17 755.0 5.30 6.10
GOOG 170210P00757500 P 02/10/17 757.5 5.50 6.50
GOOG 170210P00760000 P 02/10/17 760.0 5.90 6.80
GOOG 170210P00762500 P 02/10/17 762.5 6.30 7.20
GOOG 170210P00765000 P 02/10/17 765.0 6.70 7.60
GOOG 170210P00767500 P 02/10/17 767.5 7.10 8.10
GOOG 170210P00770000 P 02/10/17 770.0 7.60 8.50
GOOG 170210P00772500 P 02/10/17 772.5 8.10 9.00
GOOG 170210P00775000 P 02/10/17 775.0 8.60 9.50
GOOG 170210P00777500 P 02/10/17 777.5 9.20 10.20
GOOG 170210P00780000 P 02/10/17 780.0 10.00 10.70
GOOG 170210P00782500 P 02/10/17 782.5 10.40 11.50
GOOG 170210P00785000 P 02/10/17 785.0 11.50 12.10
GOOG 170210P00787500 P 02/10/17 787.5 12.20 13.00
GOOG 170210P00790000 P 02/10/17 790.0 13.00 13.80
GOOG 170210P00792500 P 02/10/17 792.5 13.90 14.70
GOOG 170210P00795000 P 02/10/17 795.0 14.50 15.60
GOOG 170210P00797500 P 02/10/17 797.5 15.60 16.60
GOOG 170210P00800000 P 02/10/17 800.0 16.40 17.60
GOOG 170210P00802500 P 02/10/17 802.5 17.50 18.70
GOOG 170210P00805000 P 02/10/17 805.0 18.60 19.80
GOOG 170210P00807500 P 02/10/17 807.5 19.80 21.00
GOOG 170210P00810000 P 02/10/17 810.0 21.00 22.30
GOOG 170210P00812500 P 02/10/17 812.5 22.30 23.60
GOOG 170210P00815000 P 02/10/17 815.0 23.60 25.00
GOOG 170210P00817500 P 02/10/17 817.5 24.90 26.30
GOOG 170210P00820000 P 02/10/17 820.0 26.30 27.80
GOOG 170210P00822500 P 02/10/17 822.5 27.80 29.40
GOOG 170210P00825000 P 02/10/17 825.0 29.30 30.90
GOOG 170210P00827500 P 02/10/17 827.5 30.90 32.60
GOOG 170210P00830000 P 02/10/17 830.0 32.00 35.70
GOOG 170210P00832500 P 02/10/17 832.5 34.20 37.30
GOOG 170210P00835000 P 02/10/17 835.0 35.00 39.00
GOOG 170210P00837500 P 02/10/17 837.5 37.70 40.90
GOOG 170210P00840000 P 02/10/17 840.0 39.60 41.90
GOOG 170210P00850000 P 02/10/17 850.0 47.60 50.50
GOOG 170210P00860000 P 02/10/17 860.0 55.60 59.30
GOOG 170210P00870000 P 02/10/17 870.0 63.70 68.30
GOOG 170210P00880000 P 02/10/17 880.0 73.10 77.50
GOOG 170210P00890000 P 02/10/17 890.0 82.60 87.10
GOOG 170210P00900000 P 02/10/17 900.0 93.10 96.90
GOOG 170210P00910000 P 02/10/17 910.0 102.40 106.80
GOOG 170210P00920000 P 02/10/17 920.0 112.60 117.00
GOOG 170210P00930000 P 02/10/17 930.0 122.50 126.80
GOOG 170210P00940000 P 02/10/17 940.0 132.50 136.80
GOOG 170210P00950000 P 02/10/17 950.0 142.50 146.60
GOOG 170210P00960000 P 02/10/17 960.0 152.30 156.70
GOOG 170210P00970000 P 02/10/17 970.0 162.10 166.50
GOOG 170210P00980000 P 02/10/17 980.0 172.20 176.70
GOOG 170210P00990000 P 02/10/17 990.0 182.00 186.50
GOOG 170210P01000000 P 02/10/17 1,000.0 192.50 196.70
GOOG 170217C00500000 C 02/17/17 500.0 303.70 308.20
GOOG 170217C00510000 C 02/17/17 510.0 293.70 298.10
GOOG 170217C00520000 C 02/17/17 520.0 283.50 287.80
GOOG 170217C00530000 C 02/17/17 530.0 273.50 278.00
GOOG 170217C00540000 C 02/17/17 540.0 263.60 268.10
GOOG 170217C00545000 C 02/17/17 545.0 258.80 263.20
GOOG 170217C00550000 C 02/17/17 550.0 253.50 257.80
GOOG 170217C00555000 C 02/17/17 555.0 248.70 253.00
GOOG 170217C00560000 C 02/17/17 560.0 244.00 248.50
GOOG 170217C00565000 C 02/17/17 565.0 239.00 243.60
GOOG 170217C00570000 C 02/17/17 570.0 234.00 238.30
GOOG 170217C00575000 C 02/17/17 575.0 229.10 233.60
GOOG 170217C00580000 C 02/17/17 580.0 224.00 228.30
GOOG 170217C00585000 C 02/17/17 585.0 219.00 223.30
GOOG 170217C00590000 C 02/17/17 590.0 214.00 218.50
GOOG 170217C00595000 C 02/17/17 595.0 209.20 213.60
GOOG 170217C00600000 C 02/17/17 600.0 204.10 208.60
GOOG 170217C00605000 C 02/17/17 605.0 199.00 203.40
GOOG 170217C00610000 C 02/17/17 610.0 194.00 198.30
GOOG 170217C00615000 C 02/17/17 615.0 189.00 193.40
GOOG 170217C00620000 C 02/17/17 620.0 184.00 188.30
GOOG 170217C00625000 C 02/17/17 625.0 179.20 183.50
GOOG 170217C00630000 C 02/17/17 630.0 174.00 178.50
GOOG 170217C00635000 C 02/17/17 635.0 169.20 173.70
GOOG 170217C00640000 C 02/17/17 640.0 164.00 168.40
GOOG 170217C00645000 C 02/17/17 645.0 159.30 163.70
GOOG 170217C00650000 C 02/17/17 650.0 154.50 158.90
GOOG 170217C00655000 C 02/17/17 655.0 149.60 153.90
GOOG 170217C00660000 C 02/17/17 660.0 144.50 148.80
GOOG 170217C00665000 C 02/17/17 665.0 139.60 144.00
GOOG 170217C00670000 C 02/17/17 670.0 134.50 139.10
GOOG 170217C00675000 C 02/17/17 675.0 130.00 134.40
GOOG 170217C00680000 C 02/17/17 680.0 125.00 129.40
GOOG 170217C00685000 C 02/17/17 685.0 120.10 124.40
GOOG 170217C00690000 C 02/17/17 690.0 115.00 119.50
GOOG 170217C00695000 C 02/17/17 695.0 110.20 114.50
GOOG 170217C00700000 C 02/17/17 700.0 105.70 109.80
GOOG 170217C00705000 C 02/17/17 705.0 100.80 105.30
GOOG 170217C00710000 C 02/17/17 710.0 96.00 99.90
GOOG 170217C00715000 C 02/17/17 715.0 91.10 95.40
GOOG 170217C00720000 C 02/17/17 720.0 86.50 90.80
GOOG 170217C00725000 C 02/17/17 725.0 81.70 85.90
GOOG 170217C00730000 C 02/17/17 730.0 77.20 81.50
GOOG 170217C00735000 C 02/17/17 735.0 72.70 76.60
GOOG 170217C00740000 C 02/17/17 740.0 68.40 71.70
GOOG 170217C00745000 C 02/17/17 745.0 63.60 67.60
GOOG 170217C00750000 C 02/17/17 750.0 61.00 63.00
GOOG 170217C00755000 C 02/17/17 755.0 55.40 58.60
GOOG 170217C00760000 C 02/17/17 760.0 52.60 54.40
GOOG 170217C00765000 C 02/17/17 765.0 47.20 50.40
GOOG 170217C00770000 C 02/17/17 770.0 43.40 46.40
GOOG 170217C00775000 C 02/17/17 775.0 40.20 42.50
GOOG 170217C00780000 C 02/17/17 780.0 37.00 38.50
GOOG 170217C00785000 C 02/17/17 785.0 33.50 34.90
GOOG 170217C00790000 C 02/17/17 790.0 30.20 31.50
GOOG 170217C00795000 C 02/17/17 795.0 27.00 28.30
GOOG 170217C00800000 C 02/17/17 800.0 24.10 25.20
GOOG 170217C00805000 C 02/17/17 805.0 21.30 22.40
GOOG 170217C00810000 C 02/17/17 810.0 18.70 19.70
GOOG 170217C00815000 C 02/17/17 815.0 16.30 17.20
GOOG 170217C00820000 C 02/17/17 820.0 14.10 15.00
GOOG 170217C00825000 C 02/17/17 825.0 12.10 13.00
GOOG 170217C00830000 C 02/17/17 830.0 10.20 11.20
GOOG 170217C00835000 C 02/17/17 835.0 8.70 9.40
GOOG 170217C00840000 C 02/17/17 840.0 7.30 7.90
GOOG 170217C00845000 C 02/17/17 845.0 6.10 6.80
GOOG 170217C00850000 C 02/17/17 850.0 5.00 5.70
GOOG 170217C00855000 C 02/17/17 855.0 4.00 4.60
GOOG 170217C00860000 C 02/17/17 860.0 3.20 3.80
GOOG 170217C00865000 C 02/17/17 865.0 2.80 3.10
GOOG 170217C00870000 C 02/17/17 870.0 2.20 2.55
GOOG 170217C00875000 C 02/17/17 875.0 1.80 2.10
GOOG 170217C00880000 C 02/17/17 880.0 1.40 1.70
GOOG 170217C00885000 C 02/17/17 885.0 1.10 1.40
GOOG 170217C00890000 C 02/17/17 890.0 0.80 1.15
GOOG 170217C00895000 C 02/17/17 895.0 0.65 0.95
GOOG 170217C00900000 C 02/17/17 900.0 0.50 0.85
GOOG 170217C00905000 C 02/17/17 905.0 0.40 0.65
GOOG 170217C00910000 C 02/17/17 910.0 0.35 0.55
GOOG 170217C00915000 C 02/17/17 915.0 0.25 0.50
GOOG 170217C00920000 C 02/17/17 920.0 0.25 2.10
GOOG 170217C00925000 C 02/17/17 925.0 0.20 0.50
GOOG 170217C00930000 C 02/17/17 930.0 0.00 0.75
GOOG 170217C00935000 C 02/17/17 935.0 0.00 0.40
GOOG 170217C00940000 C 02/17/17 940.0 0.00 0.50
GOOG 170217C00945000 C 02/17/17 945.0 0.00 1.90
GOOG 170217C00950000 C 02/17/17 950.0 0.00 0.50
GOOG 170217C00955000 C 02/17/17 955.0 0.00 1.85
GOOG 170217C00960000 C 02/17/17 960.0 0.00 1.85
GOOG 170217C00970000 C 02/17/17 970.0 0.00 1.80
GOOG 170217C00980000 C 02/17/17 980.0 0.00 1.70
GOOG 170217C00990000 C 02/17/17 990.0 0.00 0.40
GOOG 170217C01000000 C 02/17/17 1,000.0 0.00 0.40
GOOG 170217P00500000 P 02/17/17 500.0 0.00 0.45
GOOG 170217P00510000 P 02/17/17 510.0 0.00 1.70
GOOG 170217P00520000 P 02/17/17 520.0 0.00 1.75
GOOG 170217P00530000 P 02/17/17 530.0 0.00 0.45
GOOG 170217P00540000 P 02/17/17 540.0 0.00 1.75
GOOG 170217P00545000 P 02/17/17 545.0 0.00 0.45
GOOG 170217P00550000 P 02/17/17 550.0 0.00 1.75
GOOG 170217P00555000 P 02/17/17 555.0 0.00 1.80
GOOG 170217P00560000 P 02/17/17 560.0 0.00 0.45
GOOG 170217P00565000 P 02/17/17 565.0 0.00 0.45
GOOG 170217P00570000 P 02/17/17 570.0 0.00 1.80
GOOG 170217P00575000 P 02/17/17 575.0 0.00 0.50
GOOG 170217P00580000 P 02/17/17 580.0 0.00 0.50
GOOG 170217P00585000 P 02/17/17 585.0 0.00 0.50
GOOG 170217P00590000 P 02/17/17 590.0 0.00 0.40
GOOG 170217P00595000 P 02/17/17 595.0 0.00 0.50
GOOG 170217P00600000 P 02/17/17 600.0 0.10 0.45
GOOG 170217P00605000 P 02/17/17 605.0 0.05 0.50
GOOG 170217P00610000 P 02/17/17 610.0 0.10 0.80
GOOG 170217P00615000 P 02/17/17 615.0 0.15 0.75
GOOG 170217P00620000 P 02/17/17 620.0 0.05 0.85
GOOG 170217P00625000 P 02/17/17 625.0 0.15 0.70
GOOG 170217P00630000 P 02/17/17 630.0 0.25 0.80
GOOG 170217P00635000 P 02/17/17 635.0 0.10 0.85
GOOG 170217P00640000 P 02/17/17 640.0 0.40 0.85
GOOG 170217P00645000 P 02/17/17 645.0 0.35 1.05
GOOG 170217P00650000 P 02/17/17 650.0 0.50 1.10
GOOG 170217P00655000 P 02/17/17 655.0 0.55 1.10
GOOG 170217P00660000 P 02/17/17 660.0 0.60 0.85
GOOG 170217P00665000 P 02/17/17 665.0 0.70 1.00
GOOG 170217P00670000 P 02/17/17 670.0 0.80 1.00
GOOG 170217P00675000 P 02/17/17 675.0 0.90 1.30
GOOG 170217P00680000 P 02/17/17 680.0 1.00 1.55
GOOG 170217P00685000 P 02/17/17 685.0 1.15 1.40
GOOG 170217P00690000 P 02/17/17 690.0 1.30 1.60
GOOG 170217P00695000 P 02/17/17 695.0 1.40 1.85
GOOG 170217P00700000 P 02/17/17 700.0 1.55 2.00
GOOG 170217P00705000 P 02/17/17 705.0 1.70 2.05
GOOG 170217P00710000 P 02/17/17 710.0 1.95 2.30
GOOG 170217P00715000 P 02/17/17 715.0 2.20 2.65
GOOG 170217P00720000 P 02/17/17 720.0 2.50 3.10
GOOG 170217P00725000 P 02/17/17 725.0 2.95 3.40
GOOG 170217P00730000 P 02/17/17 730.0 3.30 4.00
GOOG 170217P00735000 P 02/17/17 735.0 3.70 4.30
GOOG 170217P00740000 P 02/17/17 740.0 4.20 4.80
GOOG 170217P00745000 P 02/17/17 745.0 4.80 5.40
GOOG 170217P00750000 P 02/17/17 750.0 5.40 6.00
GOOG 170217P00755000 P 02/17/17 755.0 6.00 6.70
GOOG 170217P00760000 P 02/17/17 760.0 6.90 7.50
GOOG 170217P00765000 P 02/17/17 765.0 7.80 8.40
GOOG 170217P00770000 P 02/17/17 770.0 8.80 9.40
GOOG 170217P00775000 P 02/17/17 775.0 10.00 10.50
GOOG 170217P00780000 P 02/17/17 780.0 11.30 11.80
GOOG 170217P00785000 P 02/17/17 785.0 12.70 13.30
GOOG 170217P00790000 P 02/17/17 790.0 13.90 14.90
GOOG 170217P00795000 P 02/17/17 795.0 15.80 16.80
GOOG 170217P00800000 P 02/17/17 800.0 17.70 18.80
GOOG 170217P00805000 P 02/17/17 805.0 19.90 21.00
GOOG 170217P00810000 P 02/17/17 810.0 22.20 23.40
GOOG 170217P00815000 P 02/17/17 815.0 24.80 26.10
GOOG 170217P00820000 P 02/17/17 820.0 27.50 28.80
GOOG 170217P00825000 P 02/17/17 825.0 30.50 33.40
GOOG 170217P00830000 P 02/17/17 830.0 33.20 36.40
GOOG 170217P00835000 P 02/17/17 835.0 37.00 39.00
GOOG 170217P00840000 P 02/17/17 840.0 40.50 42.70
GOOG 170217P00845000 P 02/17/17 845.0 44.20 46.30
GOOG 170217P00850000 P 02/17/17 850.0 48.10 51.30
GOOG 170217P00855000 P 02/17/17 855.0 52.20 55.30
GOOG 170217P00860000 P 02/17/17 860.0 55.80 59.70
GOOG 170217P00865000 P 02/17/17 865.0 60.60 64.10
GOOG 170217P00870000 P 02/17/17 870.0 64.50 68.60
GOOG 170217P00875000 P 02/17/17 875.0 68.80 73.20
GOOG 170217P00880000 P 02/17/17 880.0 73.10 77.60
GOOG 170217P00885000 P 02/17/17 885.0 78.10 82.50
GOOG 170217P00890000 P 02/17/17 890.0 82.70 87.40
GOOG 170217P00895000 P 02/17/17 895.0 88.00 92.30
GOOG 170217P00900000 P 02/17/17 900.0 92.90 96.90
GOOG 170217P00905000 P 02/17/17 905.0 97.50 102.00
GOOG 170217P00910000 P 02/17/17 910.0 102.30 107.00
GOOG 170217P00915000 P 02/17/17 915.0 107.40 112.00
GOOG 170217P00920000 P 02/17/17 920.0 112.40 116.70
GOOG 170217P00925000 P 02/17/17 925.0 117.50 122.00
GOOG 170217P00930000 P 02/17/17 930.0 122.60 127.00
GOOG 170217P00935000 P 02/17/17 935.0 127.50 131.60
GOOG 170217P00940000 P 02/17/17 940.0 132.60 136.90
GOOG 170217P00945000 P 02/17/17 945.0 137.50 142.00
GOOG 170217P00950000 P 02/17/17 950.0 142.60 147.00
GOOG 170217P00955000 P 02/17/17 955.0 147.00 151.50
GOOG 170217P00960000 P 02/17/17 960.0 152.60 157.00
GOOG 170217P00970000 P 02/17/17 970.0 162.50 167.00
GOOG 170217P00980000 P 02/17/17 980.0 172.70 177.00
GOOG 170217P00990000 P 02/17/17 990.0 182.60 187.00
GOOG 170217P01000000 P 02/17/17 1,000.0 192.50 197.00
GOOG 170224C00600000 C 02/24/17 600.0 204.40 208.70
GOOG 170224C00610000 C 02/24/17 610.0 194.30 198.60
GOOG 170224C00620000 C 02/24/17 620.0 184.30 188.80
GOOG 170224C00630000 C 02/24/17 630.0 174.60 179.00
GOOG 170224C00640000 C 02/24/17 640.0 164.50 169.10
GOOG 170224C00650000 C 02/24/17 650.0 154.50 158.80
GOOG 170224C00660000 C 02/24/17 660.0 144.90 149.20
GOOG 170224C00670000 C 02/24/17 670.0 135.10 139.50
GOOG 170224C00680000 C 02/24/17 680.0 125.40 129.80
GOOG 170224C00690000 C 02/24/17 690.0 115.50 119.80
GOOG 170224C00700000 C 02/24/17 700.0 106.00 110.30
GOOG 170224C00710000 C 02/24/17 710.0 96.50 100.80
GOOG 170224C00720000 C 02/24/17 720.0 87.00 91.30
GOOG 170224C00730000 C 02/24/17 730.0 77.70 81.70
GOOG 170224C00740000 C 02/24/17 740.0 68.90 72.10
GOOG 170224C00750000 C 02/24/17 750.0 59.90 63.80
GOOG 170224C00752500 C 02/24/17 752.5 58.10 62.10
GOOG 170224C00755000 C 02/24/17 755.0 55.80 60.20
GOOG 170224C00757500 C 02/24/17 757.5 53.90 57.60
GOOG 170224C00760000 C 02/24/17 760.0 51.90 55.80
GOOG 170224C00762500 C 02/24/17 762.5 49.80 53.90
GOOG 170224C00765000 C 02/24/17 765.0 47.80 52.10
GOOG 170224C00767500 C 02/24/17 767.5 45.90 49.70
GOOG 170224C00770000 C 02/24/17 770.0 44.00 47.00
GOOG 170224C00772500 C 02/24/17 772.5 42.00 45.60
GOOG 170224C00775000 C 02/24/17 775.0 41.30 42.90
GOOG 170224C00777500 C 02/24/17 777.5 39.50 41.20
GOOG 170224C00780000 C 02/24/17 780.0 37.70 39.40
GOOG 170224C00782500 C 02/24/17 782.5 36.00 37.60
GOOG 170224C00785000 C 02/24/17 785.0 34.30 35.90
GOOG 170224C00787500 C 02/24/17 787.5 32.60 34.10
GOOG 170224C00790000 C 02/24/17 790.0 31.00 32.50
GOOG 170224C00792500 C 02/24/17 792.5 29.40 30.70
GOOG 170224C00795000 C 02/24/17 795.0 27.90 29.30
GOOG 170224C00797500 C 02/24/17 797.5 26.40 27.60
GOOG 170224C00800000 C 02/24/17 800.0 24.90 26.10
GOOG 170224C00802500 C 02/24/17 802.5 23.50 24.70
GOOG 170224C00805000 C 02/24/17 805.0 22.10 23.20
GOOG 170224C00807500 C 02/24/17 807.5 20.80 21.90
GOOG 170224C00810000 C 02/24/17 810.0 19.50 20.60
GOOG 170224C00812500 C 02/24/17 812.5 18.30 19.30
GOOG 170224C00815000 C 02/24/17 815.0 17.10 18.10
GOOG 170224C00817500 C 02/24/17 817.5 15.90 16.90
GOOG 170224C00820000 C 02/24/17 820.0 14.80 15.90
GOOG 170224C00822500 C 02/24/17 822.5 13.50 14.60
GOOG 170224C00825000 C 02/24/17 825.0 12.80 13.60
GOOG 170224C00827500 C 02/24/17 827.5 11.70 12.70
GOOG 170224C00830000 C 02/24/17 830.0 11.00 11.80
GOOG 170224C00832500 C 02/24/17 832.5 10.10 11.10
GOOG 170224C00835000 C 02/24/17 835.0 9.40 10.30
GOOG 170224C00837500 C 02/24/17 837.5 8.50 9.30
GOOG 170224C00840000 C 02/24/17 840.0 7.90 8.70
GOOG 170224C00850000 C 02/24/17 850.0 5.50 6.40
GOOG 170224C00860000 C 02/24/17 860.0 3.70 4.30
GOOG 170224C00870000 C 02/24/17 870.0 2.55 4.10
GOOG 170224C00880000 C 02/24/17 880.0 1.65 3.60
GOOG 170224C00890000 C 02/24/17 890.0 0.70 3.10
GOOG 170224C00900000 C 02/24/17 900.0 0.10 2.55
GOOG 170224C00910000 C 02/24/17 910.0 0.40 2.55
GOOG 170224C00920000 C 02/24/17 920.0 0.00 2.35
GOOG 170224C00930000 C 02/24/17 930.0 0.05 2.10
GOOG 170224C00940000 C 02/24/17 940.0 0.00 1.85
GOOG 170224C00950000 C 02/24/17 950.0 0.00 2.05
GOOG 170224C00960000 C 02/24/17 960.0 0.00 1.95
GOOG 170224C00970000 C 02/24/17 970.0 0.00 1.95
GOOG 170224C00980000 C 02/24/17 980.0 0.00 1.85
GOOG 170224C00990000 C 02/24/17 990.0 0.00 1.80
GOOG 170224C01000000 C 02/24/17 1,000.0 0.00 1.80
GOOG 170224P00600000 P 02/24/17 600.0 0.00 0.40
GOOG 170224P00610000 P 02/24/17 610.0 0.00 0.55
GOOG 170224P00620000 P 02/24/17 620.0 0.05 0.65
GOOG 170224P00630000 P 02/24/17 630.0 0.05 0.85
GOOG 170224P00640000 P 02/24/17 640.0 0.05 1.00
GOOG 170224P00650000 P 02/24/17 650.0 0.20 1.05
GOOG 170224P00660000 P 02/24/17 660.0 0.05 1.50
GOOG 170224P00670000 P 02/24/17 670.0 0.25 1.60
GOOG 170224P00680000 P 02/24/17 680.0 0.75 2.10
GOOG 170224P00690000 P 02/24/17 690.0 1.20 2.00
GOOG 170224P00700000 P 02/24/17 700.0 1.55 2.15
GOOG 170224P00710000 P 02/24/17 710.0 2.10 2.65
GOOG 170224P00720000 P 02/24/17 720.0 2.75 3.20
GOOG 170224P00730000 P 02/24/17 730.0 3.40 4.20
GOOG 170224P00740000 P 02/24/17 740.0 4.40 5.20
GOOG 170224P00750000 P 02/24/17 750.0 5.50 6.50
GOOG 170224P00752500 P 02/24/17 752.5 6.10 6.90
GOOG 170224P00755000 P 02/24/17 755.0 6.50 7.20
GOOG 170224P00757500 P 02/24/17 757.5 6.90 7.60
GOOG 170224P00760000 P 02/24/17 760.0 7.10 8.00
GOOG 170224P00762500 P 02/24/17 762.5 7.80 8.50
GOOG 170224P00765000 P 02/24/17 765.0 8.30 8.90
GOOG 170224P00767500 P 02/24/17 767.5 8.40 9.50
GOOG 170224P00770000 P 02/24/17 770.0 9.00 9.90
GOOG 170224P00772500 P 02/24/17 772.5 9.60 10.60
GOOG 170224P00775000 P 02/24/17 775.0 10.20 11.20
GOOG 170224P00777500 P 02/24/17 777.5 10.80 11.80
GOOG 170224P00780000 P 02/24/17 780.0 11.50 12.40
GOOG 170224P00782500 P 02/24/17 782.5 12.20 13.20
GOOG 170224P00785000 P 02/24/17 785.0 13.00 14.00
GOOG 170224P00787500 P 02/24/17 787.5 13.70 14.80
GOOG 170224P00790000 P 02/24/17 790.0 14.60 15.70
GOOG 170224P00792500 P 02/24/17 792.5 15.50 16.70
GOOG 170224P00795000 P 02/24/17 795.0 16.40 17.50
GOOG 170224P00797500 P 02/24/17 797.5 17.40 18.50
GOOG 170224P00800000 P 02/24/17 800.0 18.30 19.60
GOOG 170224P00802500 P 02/24/17 802.5 19.50 20.60
GOOG 170224P00805000 P 02/24/17 805.0 20.60 21.80
GOOG 170224P00807500 P 02/24/17 807.5 21.70 23.00
GOOG 170224P00810000 P 02/24/17 810.0 22.90 24.20
GOOG 170224P00812500 P 02/24/17 812.5 24.20 25.50
GOOG 170224P00815000 P 02/24/17 815.0 25.50 26.90
GOOG 170224P00817500 P 02/24/17 817.5 26.90 28.30
GOOG 170224P00820000 P 02/24/17 820.0 28.20 29.60
GOOG 170224P00822500 P 02/24/17 822.5 29.70 31.20
GOOG 170224P00825000 P 02/24/17 825.0 31.20 32.70
GOOG 170224P00827500 P 02/24/17 827.5 32.70 34.30
GOOG 170224P00830000 P 02/24/17 830.0 34.30 36.60
GOOG 170224P00832500 P 02/24/17 832.5 35.40 38.80
GOOG 170224P00835000 P 02/24/17 835.0 37.60 40.50
GOOG 170224P00837500 P 02/24/17 837.5 39.30 42.40
GOOG 170224P00840000 P 02/24/17 840.0 41.10 44.00
GOOG 170224P00850000 P 02/24/17 850.0 48.60 51.70
GOOG 170224P00860000 P 02/24/17 860.0 56.50 60.10
GOOG 170224P00870000 P 02/24/17 870.0 65.10 68.90
GOOG 170224P00880000 P 02/24/17 880.0 73.70 78.00
GOOG 170224P00890000 P 02/24/17 890.0 83.10 87.50
GOOG 170224P00900000 P 02/24/17 900.0 92.60 97.20
GOOG 170224P00910000 P 02/24/17 910.0 102.60 107.00
GOOG 170224P00920000 P 02/24/17 920.0 112.50 116.90
GOOG 170224P00930000 P 02/24/17 930.0 122.60 126.80
GOOG 170224P00940000 P 02/24/17 940.0 132.10 136.50
GOOG 170224P00950000 P 02/24/17 950.0 142.20 146.50
GOOG 170224P00960000 P 02/24/17 960.0 152.50 156.60
GOOG 170224P00970000 P 02/24/17 970.0 162.50 166.70
GOOG 170224P00980000 P 02/24/17 980.0 172.50 176.70
GOOG 170224P00990000 P 02/24/17 990.0 182.50 186.70
GOOG 170224P01000000 P 02/24/17 1,000.0 192.40 196.70
GOOG 170303C00767500 C 03/03/17 767.5 46.90 49.70
GOOG 170303C00770000 C 03/03/17 770.0 45.00 48.60
GOOG 170303C00772500 C 03/03/17 772.5 44.20 45.90
GOOG 170303C00775000 C 03/03/17 775.0 42.40 44.10
GOOG 170303C00777500 C 03/03/17 777.5 40.60 42.30
GOOG 170303C00780000 C 03/03/17 780.0 38.80 40.50
GOOG 170303C00782500 C 03/03/17 782.5 37.10 38.70
GOOG 170303C00785000 C 03/03/17 785.0 35.40 37.00
GOOG 170303C00787500 C 03/03/17 787.5 33.70 35.30
GOOG 170303C00790000 C 03/03/17 790.0 32.10 33.40
GOOG 170303C00792500 C 03/03/17 792.5 30.50 31.80
GOOG 170303C00795000 C 03/03/17 795.0 29.00 30.30
GOOG 170303C00797500 C 03/03/17 797.5 27.50 28.80
GOOG 170303C00800000 C 03/03/17 800.0 26.00 27.20
GOOG 170303C00802500 C 03/03/17 802.5 24.60 25.80
GOOG 170303C00805000 C 03/03/17 805.0 23.20 24.50
GOOG 170303C00807500 C 03/03/17 807.5 21.90 23.10
GOOG 170303C00810000 C 03/03/17 810.0 20.60 21.70
GOOG 170303C00812500 C 03/03/17 812.5 19.00 20.50
GOOG 170303C00815000 C 03/03/17 815.0 18.10 19.30
GOOG 170303C00817500 C 03/03/17 817.5 17.00 18.10
GOOG 170303C00820000 C 03/03/17 820.0 15.60 16.90
GOOG 170303C00822500 C 03/03/17 822.5 14.50 15.90
GOOG 170303C00825000 C 03/03/17 825.0 13.80 14.90
GOOG 170303C00827500 C 03/03/17 827.5 12.80 13.70
GOOG 170303C00830000 C 03/03/17 830.0 11.90 12.70
GOOG 170303C00832500 C 03/03/17 832.5 10.80 11.80
GOOG 170303C00835000 C 03/03/17 835.0 10.10 11.00
GOOG 170303C00837500 C 03/03/17 837.5 9.40 10.40
GOOG 170303C00840000 C 03/03/17 840.0 8.70 9.50
GOOG 170303P00767500 P 03/03/17 767.5 9.30 10.20
GOOG 170303P00770000 P 03/03/17 770.0 9.80 10.80
GOOG 170303P00772500 P 03/03/17 772.5 10.40 11.50
GOOG 170303P00775000 P 03/03/17 775.0 11.20 12.10
GOOG 170303P00777500 P 03/03/17 777.5 12.00 12.80
GOOG 170303P00780000 P 03/03/17 780.0 12.50 13.50
GOOG 170303P00782500 P 03/03/17 782.5 13.10 14.30
GOOG 170303P00785000 P 03/03/17 785.0 14.00 15.00
GOOG 170303P00787500 P 03/03/17 787.5 15.00 15.80
GOOG 170303P00790000 P 03/03/17 790.0 15.60 16.70
GOOG 170303P00792500 P 03/03/17 792.5 16.70 17.60
GOOG 170303P00795000 P 03/03/17 795.0 17.40 18.50
GOOG 170303P00797500 P 03/03/17 797.5 18.40 19.60
GOOG 170303P00800000 P 03/03/17 800.0 19.40 20.60
GOOG 170303P00802500 P 03/03/17 802.5 20.50 21.70
GOOG 170303P00805000 P 03/03/17 805.0 21.60 22.80
GOOG 170303P00807500 P 03/03/17 807.5 22.70 24.00
GOOG 170303P00810000 P 03/03/17 810.0 23.90 25.20
GOOG 170303P00812500 P 03/03/17 812.5 25.20 26.50
GOOG 170303P00815000 P 03/03/17 815.0 26.50 27.80
GOOG 170303P00817500 P 03/03/17 817.5 27.80 29.20
GOOG 170303P00820000 P 03/03/17 820.0 29.10 30.60
GOOG 170303P00822500 P 03/03/17 822.5 30.60 32.00
GOOG 170303P00825000 P 03/03/17 825.0 32.00 33.60
GOOG 170303P00827500 P 03/03/17 827.5 33.60 35.20
GOOG 170303P00830000 P 03/03/17 830.0 35.10 36.70
GOOG 170303P00832500 P 03/03/17 832.5 35.90 39.70
GOOG 170303P00835000 P 03/03/17 835.0 38.30 41.30
GOOG 170303P00837500 P 03/03/17 837.5 39.40 43.20
GOOG 170303P00840000 P 03/03/17 840.0 41.80 45.00
GOOG 170317C00380000 C 03/17/17 380.0 423.50 428.10
GOOG 170317C00390000 C 03/17/17 390.0 413.70 418.50
GOOG 170317C00400000 C 03/17/17 400.0 403.50 408.10
GOOG 170317C00410000 C 03/17/17 410.0 393.50 398.20
GOOG 170317C00420000 C 03/17/17 420.0 383.60 388.30
GOOG 170317C00430000 C 03/17/17 430.0 373.50 378.00
GOOG 170317C00440000 C 03/17/17 440.0 363.60 368.20
GOOG 170317C00450000 C 03/17/17 450.0 353.50 357.80
GOOG 170317C00460000 C 03/17/17 460.0 344.10 348.50
GOOG 170317C00470000 C 03/17/17 470.0 334.00 338.30
GOOG 170317C00480000 C 03/17/17 480.0 324.00 328.60
GOOG 170317C00490000 C 03/17/17 490.0 314.00 318.40
GOOG 170317C00500000 C 03/17/17 500.0 304.00 308.50
GOOG 170317C00520000 C 03/17/17 520.0 284.00 288.30
GOOG 170317C00540000 C 03/17/17 540.0 264.00 268.60
GOOG 170317C00560000 C 03/17/17 560.0 244.50 248.60
GOOG 170317C00565000 C 03/17/17 565.0 239.60 244.00
GOOG 170317C00570000 C 03/17/17 570.0 234.50 238.80
GOOG 170317C00575000 C 03/17/17 575.0 229.60 233.70
GOOG 170317C00580000 C 03/17/17 580.0 224.50 229.00
GOOG 170317C00585000 C 03/17/17 585.0 219.00 223.40
GOOG 170317C00590000 C 03/17/17 590.0 214.70 219.20
GOOG 170317C00595000 C 03/17/17 595.0 209.10 213.90
GOOG 170317C00600000 C 03/17/17 600.0 204.80 209.10
GOOG 170317C00605000 C 03/17/17 605.0 199.50 203.90
GOOG 170317C00610000 C 03/17/17 610.0 194.50 198.90
GOOG 170317C00615000 C 03/17/17 615.0 190.00 193.60
GOOG 170317C00620000 C 03/17/17 620.0 185.00 189.50
GOOG 170317C00625000 C 03/17/17 625.0 180.00 184.30
GOOG 170317C00630000 C 03/17/17 630.0 175.20 179.30
GOOG 170317C00635000 C 03/17/17 635.0 170.20 174.60
GOOG 170317C00640000 C 03/17/17 640.0 165.20 169.60
GOOG 170317C00645000 C 03/17/17 645.0 160.30 164.10
GOOG 170317C00650000 C 03/17/17 650.0 155.70 159.10
GOOG 170317C00655000 C 03/17/17 655.0 150.60 154.90
GOOG 170317C00660000 C 03/17/17 660.0 145.60 150.00
GOOG 170317C00665000 C 03/17/17 665.0 141.10 145.40
GOOG 170317C00670000 C 03/17/17 670.0 136.00 140.10
GOOG 170317C00675000 C 03/17/17 675.0 131.10 135.20
GOOG 170317C00680000 C 03/17/17 680.0 126.20 130.60
GOOG 170317C00685000 C 03/17/17 685.0 121.60 126.00
GOOG 170317C00690000 C 03/17/17 690.0 116.70 121.00
GOOG 170317C00695000 C 03/17/17 695.0 111.80 116.10
GOOG 170317C00700000 C 03/17/17 700.0 108.40 111.30
GOOG 170317C00705000 C 03/17/17 705.0 102.30 106.90
GOOG 170317C00710000 C 03/17/17 710.0 97.80 102.10
GOOG 170317C00715000 C 03/17/17 715.0 93.20 97.60
GOOG 170317C00720000 C 03/17/17 720.0 88.60 92.60
GOOG 170317C00725000 C 03/17/17 725.0 84.10 87.50
GOOG 170317C00730000 C 03/17/17 730.0 79.70 83.40
GOOG 170317C00735000 C 03/17/17 735.0 75.40 79.20
GOOG 170317C00740000 C 03/17/17 740.0 71.20 75.00
GOOG 170317C00745000 C 03/17/17 745.0 66.80 70.60
GOOG 170317C00750000 C 03/17/17 750.0 64.00 65.80
GOOG 170317C00755000 C 03/17/17 755.0 59.90 61.70
GOOG 170317C00760000 C 03/17/17 760.0 55.90 57.50
GOOG 170317C00765000 C 03/17/17 765.0 50.80 54.40
GOOG 170317C00770000 C 03/17/17 770.0 48.30 49.90
GOOG 170317C00775000 C 03/17/17 775.0 44.60 46.20
GOOG 170317C00780000 C 03/17/17 780.0 41.10 42.60
GOOG 170317C00785000 C 03/17/17 785.0 37.70 38.80
GOOG 170317C00790000 C 03/17/17 790.0 34.40 35.70
GOOG 170317C00795000 C 03/17/17 795.0 31.30 32.50
GOOG 170317C00800000 C 03/17/17 800.0 28.40 29.60
GOOG 170317C00805000 C 03/17/17 805.0 25.60 26.70
GOOG 170317C00810000 C 03/17/17 810.0 22.90 24.00
GOOG 170317C00815000 C 03/17/17 815.0 20.40 21.40
GOOG 170317C00820000 C 03/17/17 820.0 18.10 19.00
GOOG 170317C00825000 C 03/17/17 825.0 15.90 16.90
GOOG 170317C00830000 C 03/17/17 830.0 14.00 14.70
GOOG 170317C00835000 C 03/17/17 835.0 12.10 12.80
GOOG 170317C00840000 C 03/17/17 840.0 10.50 11.40
GOOG 170317C00845000 C 03/17/17 845.0 8.90 9.70
GOOG 170317C00850000 C 03/17/17 850.0 7.60 8.50
GOOG 170317C00855000 C 03/17/17 855.0 6.40 7.20
GOOG 170317C00860000 C 03/17/17 860.0 5.50 6.00
GOOG 170317C00865000 C 03/17/17 865.0 4.50 5.10
GOOG 170317C00870000 C 03/17/17 870.0 3.70 4.40
GOOG 170317C00875000 C 03/17/17 875.0 3.00 3.70
GOOG 170317C00880000 C 03/17/17 880.0 2.65 3.10
GOOG 170317C00885000 C 03/17/17 885.0 2.15 2.60
GOOG 170317C00890000 C 03/17/17 890.0 1.65 2.10
GOOG 170317C00895000 C 03/17/17 895.0 1.30 1.80
GOOG 170317C00900000 C 03/17/17 900.0 1.10 1.45
GOOG 170317C00905000 C 03/17/17 905.0 0.85 1.20
GOOG 170317C00910000 C 03/17/17 910.0 0.45 1.00
GOOG 170317C00915000 C 03/17/17 915.0 0.40 0.85
GOOG 170317C00920000 C 03/17/17 920.0 0.35 0.70
GOOG 170317C00925000 C 03/17/17 925.0 0.25 0.55
GOOG 170317C00930000 C 03/17/17 930.0 0.25 0.50
GOOG 170317C00935000 C 03/17/17 935.0 0.00 2.10
GOOG 170317C00940000 C 03/17/17 940.0 0.15 0.50
GOOG 170317C00945000 C 03/17/17 945.0 0.00 0.55
GOOG 170317C00950000 C 03/17/17 950.0 0.00 0.45
GOOG 170317C00955000 C 03/17/17 955.0 0.00 1.80
GOOG 170317C00960000 C 03/17/17 960.0 0.00 1.85
GOOG 170317C00980000 C 03/17/17 980.0 0.00 1.75
GOOG 170317C01000000 C 03/17/17 1,000.0 0.00 0.20
GOOG 170317C01010000 C 03/17/17 1,010.0 0.00 1.80
GOOG 170317C01020000 C 03/17/17 1,020.0 0.00 1.75
GOOG 170317C01030000 C 03/17/17 1,030.0 0.00 0.45
GOOG 170317C01040000 C 03/17/17 1,040.0 0.00 1.75
GOOG 170317C01050000 C 03/17/17 1,050.0 0.00 1.75
GOOG 170317C01060000 C 03/17/17 1,060.0 0.00 1.75
GOOG 170317C01070000 C 03/17/17 1,070.0 0.00 1.75
GOOG 170317C01080000 C 03/17/17 1,080.0 0.00 1.75
GOOG 170317C01090000 C 03/17/17 1,090.0 0.00 0.30
GOOG 170317C01100000 C 03/17/17 1,100.0 0.00 1.75
GOOG 170317C01110000 C 03/17/17 1,110.0 0.00 1.75
GOOG 170317C01120000 C 03/17/17 1,120.0 0.00 1.75
GOOG 170317C01130000 C 03/17/17 1,130.0 0.00 1.75
GOOG 170317C01140000 C 03/17/17 1,140.0 0.00 1.75
GOOG 170317C01150000 C 03/17/17 1,150.0 0.00 1.75
GOOG 170317C01160000 C 03/17/17 1,160.0 0.15 0.30
GOOG 170317P00380000 P 03/17/17 380.0 0.00 0.35
GOOG 170317P00390000 P 03/17/17 390.0 0.00 1.75
GOOG 170317P00400000 P 03/17/17 400.0 0.00 1.75
GOOG 170317P00410000 P 03/17/17 410.0 0.00 1.75
GOOG 170317P00420000 P 03/17/17 420.0 0.00 1.75
GOOG 170317P00430000 P 03/17/17 430.0 0.00 0.35
GOOG 170317P00440000 P 03/17/17 440.0 0.00 0.30
GOOG 170317P00450000 P 03/17/17 450.0 0.00 0.35
GOOG 170317P00460000 P 03/17/17 460.0 0.00 0.40
GOOG 170317P00470000 P 03/17/17 470.0 0.00 1.75
GOOG 170317P00480000 P 03/17/17 480.0 0.00 1.75
GOOG 170317P00490000 P 03/17/17 490.0 0.00 0.35
GOOG 170317P00500000 P 03/17/17 500.0 0.00 0.35
GOOG 170317P00520000 P 03/17/17 520.0 0.00 0.35
GOOG 170317P00540000 P 03/17/17 540.0 0.00 1.85
GOOG 170317P00560000 P 03/17/17 560.0 0.00 0.50
GOOG 170317P00565000 P 03/17/17 565.0 0.10 0.50
GOOG 170317P00570000 P 03/17/17 570.0 0.10 0.50
GOOG 170317P00575000 P 03/17/17 575.0 0.15 0.50
GOOG 170317P00580000 P 03/17/17 580.0 0.15 0.50
GOOG 170317P00585000 P 03/17/17 585.0 0.00 2.05
GOOG 170317P00590000 P 03/17/17 590.0 0.15 0.60
GOOG 170317P00595000 P 03/17/17 595.0 0.20 0.55
GOOG 170317P00600000 P 03/17/17 600.0 0.25 0.85
GOOG 170317P00605000 P 03/17/17 605.0 0.30 0.85
GOOG 170317P00610000 P 03/17/17 610.0 0.30 0.95
GOOG 170317P00615000 P 03/17/17 615.0 0.40 0.75
GOOG 170317P00620000 P 03/17/17 620.0 0.45 1.05
GOOG 170317P00625000 P 03/17/17 625.0 0.50 1.10
GOOG 170317P00630000 P 03/17/17 630.0 0.55 1.05
GOOG 170317P00635000 P 03/17/17 635.0 0.65 1.15
GOOG 170317P00640000 P 03/17/17 640.0 0.70 1.30
GOOG 170317P00645000 P 03/17/17 645.0 0.85 1.40
GOOG 170317P00650000 P 03/17/17 650.0 0.85 1.50
GOOG 170317P00655000 P 03/17/17 655.0 0.30 2.60
GOOG 170317P00660000 P 03/17/17 660.0 1.05 1.65
GOOG 170317P00665000 P 03/17/17 665.0 1.20 1.80
GOOG 170317P00670000 P 03/17/17 670.0 1.40 1.95
GOOG 170317P00675000 P 03/17/17 675.0 1.50 2.15
GOOG 170317P00680000 P 03/17/17 680.0 1.70 2.40
GOOG 170317P00685000 P 03/17/17 685.0 2.00 2.55
GOOG 170317P00690000 P 03/17/17 690.0 2.20 2.75
GOOG 170317P00695000 P 03/17/17 695.0 2.45 3.00
GOOG 170317P00700000 P 03/17/17 700.0 2.65 3.20
GOOG 170317P00705000 P 03/17/17 705.0 3.00 3.60
GOOG 170317P00710000 P 03/17/17 710.0 3.30 4.00
GOOG 170317P00715000 P 03/17/17 715.0 3.70 4.40
GOOG 170317P00720000 P 03/17/17 720.0 4.10 4.70
GOOG 170317P00725000 P 03/17/17 725.0 4.50 5.20
GOOG 170317P00730000 P 03/17/17 730.0 5.00 5.70
GOOG 170317P00735000 P 03/17/17 735.0 5.60 6.30
GOOG 170317P00740000 P 03/17/17 740.0 6.20 7.00
GOOG 170317P00745000 P 03/17/17 745.0 6.90 7.80
GOOG 170317P00750000 P 03/17/17 750.0 7.70 8.50
GOOG 170317P00755000 P 03/17/17 755.0 8.60 9.40
GOOG 170317P00760000 P 03/17/17 760.0 9.60 10.40
GOOG 170317P00765000 P 03/17/17 765.0 10.50 11.30
GOOG 170317P00770000 P 03/17/17 770.0 11.80 12.60
GOOG 170317P00775000 P 03/17/17 775.0 12.90 13.80
GOOG 170317P00780000 P 03/17/17 780.0 14.30 15.30
GOOG 170317P00785000 P 03/17/17 785.0 15.90 16.90
GOOG 170317P00790000 P 03/17/17 790.0 17.60 18.60
GOOG 170317P00795000 P 03/17/17 795.0 19.50 20.50
GOOG 170317P00800000 P 03/17/17 800.0 22.00 22.60
GOOG 170317P00805000 P 03/17/17 805.0 23.60 24.80
GOOG 170317P00810000 P 03/17/17 810.0 25.80 27.20
GOOG 170317P00815000 P 03/17/17 815.0 28.30 29.70
GOOG 170317P00820000 P 03/17/17 820.0 31.00 32.50
GOOG 170317P00825000 P 03/17/17 825.0 33.70 35.30
GOOG 170317P00830000 P 03/17/17 830.0 36.80 38.30
GOOG 170317P00835000 P 03/17/17 835.0 39.90 42.90
GOOG 170317P00840000 P 03/17/17 840.0 43.30 45.70
GOOG 170317P00845000 P 03/17/17 845.0 46.80 50.10
GOOG 170317P00850000 P 03/17/17 850.0 50.50 52.30
GOOG 170317P00855000 P 03/17/17 855.0 54.30 57.40
GOOG 170317P00860000 P 03/17/17 860.0 57.80 61.70
GOOG 170317P00865000 P 03/17/17 865.0 61.90 65.50
GOOG 170317P00870000 P 03/17/17 870.0 65.90 69.70
GOOG 170317P00875000 P 03/17/17 875.0 70.40 74.40
GOOG 170317P00880000 P 03/17/17 880.0 74.90 78.90
GOOG 170317P00885000 P 03/17/17 885.0 78.80 83.40
GOOG 170317P00890000 P 03/17/17 890.0 83.50 87.90
GOOG 170317P00895000 P 03/17/17 895.0 88.30 92.70
GOOG 170317P00900000 P 03/17/17 900.0 93.10 97.30
GOOG 170317P00905000 P 03/17/17 905.0 97.70 102.40
GOOG 170317P00910000 P 03/17/17 910.0 102.60 107.00
GOOG 170317P00915000 P 03/17/17 915.0 107.60 112.00
GOOG 170317P00920000 P 03/17/17 920.0 112.60 117.00
GOOG 170317P00925000 P 03/17/17 925.0 117.60 122.00
GOOG 170317P00930000 P 03/17/17 930.0 122.60 127.00
GOOG 170317P00935000 P 03/17/17 935.0 127.60 132.00
GOOG 170317P00940000 P 03/17/17 940.0 132.60 137.00
GOOG 170317P00945000 P 03/17/17 945.0 137.60 142.00
GOOG 170317P00950000 P 03/17/17 950.0 142.60 147.00
GOOG 170317P00955000 P 03/17/17 955.0 147.60 151.90
GOOG 170317P00960000 P 03/17/17 960.0 152.20 156.50
GOOG 170317P00980000 P 03/17/17 980.0 172.20 176.70
GOOG 170317P01000000 P 03/17/17 1,000.0 192.40 196.80
GOOG 170317P01010000 P 03/17/17 1,010.0 202.60 207.00
GOOG 170317P01020000 P 03/17/17 1,020.0 212.60 217.00
GOOG 170317P01030000 P 03/17/17 1,030.0 222.60 227.00
GOOG 170317P01040000 P 03/17/17 1,040.0 232.50 237.00
GOOG 170317P01050000 P 03/17/17 1,050.0 242.50 247.00
GOOG 170317P01060000 P 03/17/17 1,060.0 252.60 257.00
GOOG 170317P01070000 P 03/17/17 1,070.0 262.50 266.90
GOOG 170317P01080000 P 03/17/17 1,080.0 272.60 277.00
GOOG 170317P01090000 P 03/17/17 1,090.0 282.60 287.00
GOOG 170317P01100000 P 03/17/17 1,100.0 292.60 297.00
GOOG 170317P01110000 P 03/17/17 1,110.0 302.50 307.00
GOOG 170317P01120000 P 03/17/17 1,120.0 312.60 317.00
GOOG 170317P01130000 P 03/17/17 1,130.0 322.40 327.00
GOOG 170317P01140000 P 03/17/17 1,140.0 332.70 337.00
GOOG 170317P01150000 P 03/17/17 1,150.0 342.50 347.00
GOOG 170317P01160000 P 03/17/17 1,160.0 352.50 357.00
GOOG 170616C00350000 C 06/16/17 350.0 454.50 459.00
GOOG 170616C00360000 C 06/16/17 360.0 444.50 448.90
GOOG 170616C00370000 C 06/16/17 370.0 434.60 439.00
GOOG 170616C00380000 C 06/16/17 380.0 424.60 429.00
GOOG 170616C00390000 C 06/16/17 390.0 414.50 419.00
GOOG 170616C00400000 C 06/16/17 400.0 404.50 408.80
GOOG 170616C00410000 C 06/16/17 410.0 394.50 399.20
GOOG 170616C00420000 C 06/16/17 420.0 384.50 389.20
GOOG 170616C00430000 C 06/16/17 430.0 375.00 379.50
GOOG 170616C00440000 C 06/16/17 440.0 365.10 369.40
GOOG 170616C00450000 C 06/16/17 450.0 355.40 358.90
GOOG 170616C00460000 C 06/16/17 460.0 345.00 349.50
GOOG 170616C00470000 C 06/16/17 470.0 335.50 339.80
GOOG 170616C00480000 C 06/16/17 480.0 325.60 329.60
GOOG 170616C00490000 C 06/16/17 490.0 315.50 320.00
GOOG 170616C00500000 C 06/16/17 500.0 305.80 310.10
GOOG 170616C00510000 C 06/16/17 510.0 295.90 300.20
GOOG 170616C00520000 C 06/16/17 520.0 286.00 290.40
GOOG 170616C00530000 C 06/16/17 530.0 276.00 280.30
GOOG 170616C00540000 C 06/16/17 540.0 266.00 270.50
GOOG 170616C00550000 C 06/16/17 550.0 256.60 261.00
GOOG 170616C00560000 C 06/16/17 560.0 246.70 251.00
GOOG 170616C00570000 C 06/16/17 570.0 237.10 241.40
GOOG 170616C00580000 C 06/16/17 580.0 227.50 231.80
GOOG 170616C00590000 C 06/16/17 590.0 217.70 222.10
GOOG 170616C00600000 C 06/16/17 600.0 208.10 212.50
GOOG 170616C00610000 C 06/16/17 610.0 198.60 203.00
GOOG 170616C00620000 C 06/16/17 620.0 189.10 193.50
GOOG 170616C00630000 C 06/16/17 630.0 179.80 183.70
GOOG 170616C00640000 C 06/16/17 640.0 170.30 174.70
GOOG 170616C00650000 C 06/16/17 650.0 161.10 164.80
GOOG 170616C00655000 C 06/16/17 655.0 156.50 160.30
GOOG 170616C00660000 C 06/16/17 660.0 151.90 156.20
GOOG 170616C00665000 C 06/16/17 665.0 147.40 151.60
GOOG 170616C00670000 C 06/16/17 670.0 142.90 145.90
GOOG 170616C00675000 C 06/16/17 675.0 138.40 141.90
GOOG 170616C00680000 C 06/16/17 680.0 134.00 137.60
GOOG 170616C00685000 C 06/16/17 685.0 129.60 133.00
GOOG 170616C00690000 C 06/16/17 690.0 125.20 128.70
GOOG 170616C00695000 C 06/16/17 695.0 120.90 123.80
GOOG 170616C00700000 C 06/16/17 700.0 116.60 120.10
GOOG 170616C00705000 C 06/16/17 705.0 112.40 115.50
GOOG 170616C00710000 C 06/16/17 710.0 109.50 111.10
GOOG 170616C00715000 C 06/16/17 715.0 105.30 107.50
GOOG 170616C00720000 C 06/16/17 720.0 100.00 103.80
GOOG 170616C00725000 C 06/16/17 725.0 96.00 99.70
GOOG 170616C00730000 C 06/16/17 730.0 92.00 95.50
GOOG 170616C00735000 C 06/16/17 735.0 88.00 91.70
GOOG 170616C00740000 C 06/16/17 740.0 84.20 86.90
GOOG 170616C00745000 C 06/16/17 745.0 81.10 83.80
GOOG 170616C00750000 C 06/16/17 750.0 78.10 79.50
GOOG 170616C00755000 C 06/16/17 755.0 73.10 76.50
GOOG 170616C00760000 C 06/16/17 760.0 70.80 72.70
GOOG 170616C00765000 C 06/16/17 765.0 66.70 68.70
GOOG 170616C00770000 C 06/16/17 770.0 64.00 65.80
GOOG 170616C00775000 C 06/16/17 775.0 60.50 61.70
GOOG 170616C00780000 C 06/16/17 780.0 57.40 58.60
GOOG 170616C00785000 C 06/16/17 785.0 53.60 55.90
GOOG 170616C00790000 C 06/16/17 790.0 51.30 52.80
GOOG 170616C00795000 C 06/16/17 795.0 48.30 49.80
GOOG 170616C00800000 C 06/16/17 800.0 45.50 47.00
GOOG 170616C00805000 C 06/16/17 805.0 42.70 44.10
GOOG 170616C00810000 C 06/16/17 810.0 40.00 41.40
GOOG 170616C00815000 C 06/16/17 815.0 37.40 38.80
GOOG 170616C00820000 C 06/16/17 820.0 34.60 36.30
GOOG 170616C00825000 C 06/16/17 825.0 32.50 33.90
GOOG 170616C00830000 C 06/16/17 830.0 30.20 31.30
GOOG 170616C00835000 C 06/16/17 835.0 28.00 29.10
GOOG 170616C00840000 C 06/16/17 840.0 26.00 27.20
GOOG 170616C00845000 C 06/16/17 845.0 23.60 24.70
GOOG 170616C00850000 C 06/16/17 850.0 22.10 23.00
GOOG 170616C00855000 C 06/16/17 855.0 20.20 21.20
GOOG 170616C00860000 C 06/16/17 860.0 18.60 19.60
GOOG 170616C00865000 C 06/16/17 865.0 16.80 17.80
GOOG 170616C00870000 C 06/16/17 870.0 15.40 16.80
GOOG 170616C00875000 C 06/16/17 875.0 14.10 14.90
GOOG 170616C00880000 C 06/16/17 880.0 12.70 13.90
GOOG 170616C00885000 C 06/16/17 885.0 11.50 12.70
GOOG 170616C00890000 C 06/16/17 890.0 10.60 11.50
GOOG 170616C00895000 C 06/16/17 895.0 9.50 10.50
GOOG 170616C00900000 C 06/16/17 900.0 8.60 9.40
GOOG 170616C00905000 C 06/16/17 905.0 7.70 8.70
GOOG 170616C00910000 C 06/16/17 910.0 7.00 7.80
GOOG 170616C00920000 C 06/16/17 920.0 5.50 6.10
GOOG 170616C00930000 C 06/16/17 930.0 4.40 4.90
GOOG 170616C00940000 C 06/16/17 940.0 3.40 4.30
GOOG 170616C00950000 C 06/16/17 950.0 2.60 3.20
GOOG 170616C00960000 C 06/16/17 960.0 1.85 2.50
GOOG 170616C00970000 C 06/16/17 970.0 1.65 1.95
GOOG 170616C00980000 C 06/16/17 980.0 1.10 1.45
GOOG 170616C00990000 C 06/16/17 990.0 0.60 1.20
GOOG 170616C01000000 C 06/16/17 1,000.0 0.60 0.95
GOOG 170616C01010000 C 06/16/17 1,010.0 0.25 0.70
GOOG 170616C01020000 C 06/16/17 1,020.0 0.30 0.55
GOOG 170616C01030000 C 06/16/17 1,030.0 0.30 0.45
GOOG 170616C01040000 C 06/16/17 1,040.0 0.10 0.50
GOOG 170616C01050000 C 06/16/17 1,050.0 0.00 0.45
GOOG 170616C01060000 C 06/16/17 1,060.0 0.00 2.00
GOOG 170616C01070000 C 06/16/17 1,070.0 0.00 1.95
GOOG 170616C01080000 C 06/16/17 1,080.0 0.00 1.85
GOOG 170616C01090000 C 06/16/17 1,090.0 0.00 1.90
GOOG 170616C01100000 C 06/16/17 1,100.0 0.00 1.85
GOOG 170616C01110000 C 06/16/17 1,110.0 0.00 1.85
GOOG 170616C01120000 C 06/16/17 1,120.0 0.00 0.45
GOOG 170616C01130000 C 06/16/17 1,130.0 0.00 1.80
GOOG 170616C01140000 C 06/16/17 1,140.0 0.00 0.45
GOOG 170616C01150000 C 06/16/17 1,150.0 0.00 0.45
GOOG 170616C01160000 C 06/16/17 1,160.0 0.00 0.40
GOOG 170616P00350000 P 06/16/17 350.0 0.00 0.35
GOOG 170616P00360000 P 06/16/17 360.0 0.00 0.40
GOOG 170616P00370000 P 06/16/17 370.0 0.00 0.30
GOOG 170616P00380000 P 06/16/17 380.0 0.00 1.80
GOOG 170616P00390000 P 06/16/17 390.0 0.00 0.40
GOOG 170616P00400000 P 06/16/17 400.0 0.00 0.35
GOOG 170616P00410000 P 06/16/17 410.0 0.00 0.40
GOOG 170616P00420000 P 06/16/17 420.0 0.00 0.40
GOOG 170616P00430000 P 06/16/17 430.0 0.00 0.40
GOOG 170616P00440000 P 06/16/17 440.0 0.10 1.95
GOOG 170616P00450000 P 06/16/17 450.0 0.05 0.40
GOOG 170616P00460000 P 06/16/17 460.0 0.00 2.05
GOOG 170616P00470000 P 06/16/17 470.0 0.20 0.55
GOOG 170616P00480000 P 06/16/17 480.0 0.25 0.60
GOOG 170616P00490000 P 06/16/17 490.0 0.35 0.70
GOOG 170616P00500000 P 06/16/17 500.0 0.50 0.75
GOOG 170616P00510000 P 06/16/17 510.0 0.50 0.90
GOOG 170616P00520000 P 06/16/17 520.0 0.65 1.05
GOOG 170616P00530000 P 06/16/17 530.0 0.80 1.20
GOOG 170616P00540000 P 06/16/17 540.0 0.95 1.35
GOOG 170616P00550000 P 06/16/17 550.0 1.10 1.55
GOOG 170616P00560000 P 06/16/17 560.0 1.30 1.70
GOOG 170616P00570000 P 06/16/17 570.0 1.20 2.95
GOOG 170616P00580000 P 06/16/17 580.0 1.75 2.25
GOOG 170616P00590000 P 06/16/17 590.0 2.05 2.55
GOOG 170616P00600000 P 06/16/17 600.0 2.40 2.80
GOOG 170616P00610000 P 06/16/17 610.0 2.80 3.30
GOOG 170616P00620000 P 06/16/17 620.0 3.20 3.80
GOOG 170616P00630000 P 06/16/17 630.0 3.70 4.30
GOOG 170616P00640000 P 06/16/17 640.0 4.30 4.80
GOOG 170616P00650000 P 06/16/17 650.0 4.90 5.50
GOOG 170616P00655000 P 06/16/17 655.0 5.30 5.90
GOOG 170616P00660000 P 06/16/17 660.0 5.70 6.30
GOOG 170616P00665000 P 06/16/17 665.0 6.00 6.70
GOOG 170616P00670000 P 06/16/17 670.0 6.50 7.20
GOOG 170616P00675000 P 06/16/17 675.0 7.00 7.70
GOOG 170616P00680000 P 06/16/17 680.0 7.50 8.30
GOOG 170616P00685000 P 06/16/17 685.0 8.10 8.80
GOOG 170616P00690000 P 06/16/17 690.0 8.70 9.40
GOOG 170616P00695000 P 06/16/17 695.0 9.30 10.10
GOOG 170616P00700000 P 06/16/17 700.0 10.10 10.80
GOOG 170616P00705000 P 06/16/17 705.0 10.80 11.50
GOOG 170616P00710000 P 06/16/17 710.0 11.50 12.30
GOOG 170616P00715000 P 06/16/17 715.0 12.40 13.10
GOOG 170616P00720000 P 06/16/17 720.0 13.30 14.00
GOOG 170616P00725000 P 06/16/17 725.0 14.20 15.00
GOOG 170616P00730000 P 06/16/17 730.0 15.10 16.00
GOOG 170616P00735000 P 06/16/17 735.0 16.30 17.10
GOOG 170616P00740000 P 06/16/17 740.0 17.30 18.20
GOOG 170616P00745000 P 06/16/17 745.0 18.60 19.40
GOOG 170616P00750000 P 06/16/17 750.0 19.70 20.60
GOOG 170616P00755000 P 06/16/17 755.0 21.00 22.10
GOOG 170616P00760000 P 06/16/17 760.0 22.50 23.50
GOOG 170616P00765000 P 06/16/17 765.0 24.50 25.00
GOOG 170616P00770000 P 06/16/17 770.0 26.00 26.60
GOOG 170616P00775000 P 06/16/17 775.0 27.70 28.30
GOOG 170616P00780000 P 06/16/17 780.0 29.40 30.00
GOOG 170616P00785000 P 06/16/17 785.0 30.70 31.90
GOOG 170616P00790000 P 06/16/17 790.0 33.10 33.80
GOOG 170616P00795000 P 06/16/17 795.0 34.50 35.90
GOOG 170616P00800000 P 06/16/17 800.0 36.70 38.00
GOOG 170616P00805000 P 06/16/17 805.0 39.10 40.30
GOOG 170616P00810000 P 06/16/17 810.0 41.20 42.60
GOOG 170616P00815000 P 06/16/17 815.0 43.60 45.00
GOOG 170616P00820000 P 06/16/17 820.0 46.00 47.60
GOOG 170616P00825000 P 06/16/17 825.0 48.60 50.20
GOOG 170616P00830000 P 06/16/17 830.0 51.60 53.00
GOOG 170616P00835000 P 06/16/17 835.0 54.00 55.70
GOOG 170616P00840000 P 06/16/17 840.0 56.90 58.70
GOOG 170616P00845000 P 06/16/17 845.0 60.00 61.70
GOOG 170616P00850000 P 06/16/17 850.0 63.10 64.90
GOOG 170616P00855000 P 06/16/17 855.0 66.60 68.10
GOOG 170616P00860000 P 06/16/17 860.0 69.90 72.30
GOOG 170616P00865000 P 06/16/17 865.0 73.30 76.10
GOOG 170616P00870000 P 06/16/17 870.0 76.20 79.30
GOOG 170616P00875000 P 06/16/17 875.0 79.50 83.00
GOOG 170616P00880000 P 06/16/17 880.0 83.90 85.90
GOOG 170616P00885000 P 06/16/17 885.0 86.90 90.60
GOOG 170616P00890000 P 06/16/17 890.0 91.10 94.40
GOOG 170616P00895000 P 06/16/17 895.0 95.00 98.40
GOOG 170616P00900000 P 06/16/17 900.0 99.30 103.40
GOOG 170616P00905000 P 06/16/17 905.0 103.20 107.30
GOOG 170616P00910000 P 06/16/17 910.0 107.90 111.50
GOOG 170616P00920000 P 06/16/17 920.0 117.10 120.40
GOOG 170616P00930000 P 06/16/17 930.0 125.00 129.50
GOOG 170616P00940000 P 06/16/17 940.0 134.50 138.90
GOOG 170616P00950000 P 06/16/17 950.0 144.00 147.90
GOOG 170616P00960000 P 06/16/17 960.0 153.10 157.50
GOOG 170616P00970000 P 06/16/17 970.0 163.10 167.30
GOOG 170616P00980000 P 06/16/17 980.0 172.60 177.00
GOOG 170616P00990000 P 06/16/17 990.0 182.30 186.80
GOOG 170616P01000000 P 06/16/17 1,000.0 192.50 197.00
GOOG 170616P01010000 P 06/16/17 1,010.0 202.30 206.80
GOOG 170616P01020000 P 06/16/17 1,020.0 212.40 217.00
GOOG 170616P01030000 P 06/16/17 1,030.0 222.30 226.50
GOOG 170616P01040000 P 06/16/17 1,040.0 232.70 236.70
GOOG 170616P01050000 P 06/16/17 1,050.0 242.20 246.70
GOOG 170616P01060000 P 06/16/17 1,060.0 252.60 256.70
GOOG 170616P01070000 P 06/16/17 1,070.0 262.40 267.00
GOOG 170616P01080000 P 06/16/17 1,080.0 272.40 277.00
GOOG 170616P01090000 P 06/16/17 1,090.0 282.50 287.00
GOOG 170616P01100000 P 06/16/17 1,100.0 292.60 297.00
GOOG 170616P01110000 P 06/16/17 1,110.0 302.60 307.00
GOOG 170616P01120000 P 06/16/17 1,120.0 312.40 317.00
GOOG 170616P01130000 P 06/16/17 1,130.0 322.40 327.00
GOOG 170616P01140000 P 06/16/17 1,140.0 332.50 337.00
GOOG 170616P01150000 P 06/16/17 1,150.0 342.50 347.00
GOOG 170616P01160000 P 06/16/17 1,160.0 352.40 357.00
GOOG 180119C00340000 C 01/19/18 340.0 466.00 470.40
GOOG 180119C00350000 C 01/19/18 350.0 456.00 460.60
GOOG 180119C00360000 C 01/19/18 360.0 446.50 451.50
GOOG 180119C00370000 C 01/19/18 370.0 436.50 441.10
GOOG 180119C00380000 C 01/19/18 380.0 427.00 431.20
GOOG 180119C00390000 C 01/19/18 390.0 417.00 421.30
GOOG 180119C00400000 C 01/19/18 400.0 407.50 412.00
GOOG 180119C00410000 C 01/19/18 410.0 398.00 403.00
GOOG 180119C00420000 C 01/19/18 420.0 388.50 392.60
GOOG 180119C00430000 C 01/19/18 430.0 379.00 383.90
GOOG 180119C00440000 C 01/19/18 440.0 369.50 374.50
GOOG 180119C00450000 C 01/19/18 450.0 359.50 364.00
GOOG 180119C00460000 C 01/19/18 460.0 350.50 355.50
GOOG 180119C00470000 C 01/19/18 470.0 341.00 346.00
GOOG 180119C00480000 C 01/19/18 480.0 331.00 335.30
GOOG 180119C00490000 C 01/19/18 490.0 322.00 326.10
GOOG 180119C00500000 C 01/19/18 500.0 312.50 316.80
GOOG 180119C00520000 C 01/19/18 520.0 294.00 298.70
GOOG 180119C00540000 C 01/19/18 540.0 275.50 280.10
GOOG 180119C00550000 C 01/19/18 550.0 266.50 271.40
GOOG 180119C00560000 C 01/19/18 560.0 257.50 262.30
GOOG 180119C00580000 C 01/19/18 580.0 239.50 244.20
GOOG 180119C00600000 C 01/19/18 600.0 222.00 226.20
GOOG 180119C00620000 C 01/19/18 620.0 205.00 208.70
GOOG 180119C00640000 C 01/19/18 640.0 188.00 192.00
GOOG 180119C00650000 C 01/19/18 650.0 180.00 183.90
GOOG 180119C00660000 C 01/19/18 660.0 172.00 176.10
GOOG 180119C00670000 C 01/19/18 670.0 164.00 168.20
GOOG 180119C00680000 C 01/19/18 680.0 156.00 160.00
GOOG 180119C00690000 C 01/19/18 690.0 148.50 152.70
GOOG 180119C00700000 C 01/19/18 700.0 141.00 145.00
GOOG 180119C00710000 C 01/19/18 710.0 134.00 137.90
GOOG 180119C00720000 C 01/19/18 720.0 126.70 130.70
GOOG 180119C00730000 C 01/19/18 730.0 119.70 123.70
GOOG 180119C00740000 C 01/19/18 740.0 113.00 116.90
GOOG 180119C00750000 C 01/19/18 750.0 108.20 111.00
GOOG 180119C00760000 C 01/19/18 760.0 101.60 104.10
GOOG 180119C00770000 C 01/19/18 770.0 95.50 98.30
GOOG 180119C00780000 C 01/19/18 780.0 88.20 91.60
GOOG 180119C00790000 C 01/19/18 790.0 82.70 85.30
GOOG 180119C00800000 C 01/19/18 800.0 78.20 79.90
GOOG 180119C00810000 C 01/19/18 810.0 71.90 74.50
GOOG 180119C00820000 C 01/19/18 820.0 67.50 69.50
GOOG 180119C00840000 C 01/19/18 840.0 57.90 59.60
GOOG 180119C00860000 C 01/19/18 860.0 49.40 51.10
GOOG 180119C00880000 C 01/19/18 880.0 41.70 44.20
GOOG 180119C00900000 C 01/19/18 900.0 34.90 36.50
GOOG 180119C00920000 C 01/19/18 920.0 28.30 30.50
GOOG 180119C00940000 C 01/19/18 940.0 24.00 25.30
GOOG 180119C00960000 C 01/19/18 960.0 19.70 22.60
GOOG 180119C00980000 C 01/19/18 980.0 15.70 17.60
GOOG 180119C01000000 C 01/19/18 1,000.0 13.30 13.80
GOOG 180119C01020000 C 01/19/18 1,020.0 10.40 11.60
GOOG 180119C01040000 C 01/19/18 1,040.0 8.60 9.20
GOOG 180119C01060000 C 01/19/18 1,060.0 6.50 7.40
GOOG 180119C01080000 C 01/19/18 1,080.0 5.00 5.90
GOOG 180119C01100000 C 01/19/18 1,100.0 3.90 4.70
GOOG 180119C01120000 C 01/19/18 1,120.0 3.50 4.10
GOOG 180119C01140000 C 01/19/18 1,140.0 2.80 3.20
GOOG 180119C01160000 C 01/19/18 1,160.0 1.75 2.55
GOOG 180119C01180000 C 01/19/18 1,180.0 1.25 2.15
GOOG 180119P00340000 P 01/19/18 340.0 0.50 1.45
GOOG 180119P00350000 P 01/19/18 350.0 0.85 1.40
GOOG 180119P00360000 P 01/19/18 360.0 0.05 4.90
GOOG 180119P00370000 P 01/19/18 370.0 0.90 1.80
GOOG 180119P00380000 P 01/19/18 380.0 1.10 2.00
GOOG 180119P00390000 P 01/19/18 390.0 1.30 2.20
GOOG 180119P00400000 P 01/19/18 400.0 1.75 2.50
GOOG 180119P00410000 P 01/19/18 410.0 1.85 2.75
GOOG 180119P00420000 P 01/19/18 420.0 2.60 3.10
GOOG 180119P00430000 P 01/19/18 430.0 1.05 5.00
GOOG 180119P00440000 P 01/19/18 440.0 1.85 5.70
GOOG 180119P00450000 P 01/19/18 450.0 3.40 4.20
GOOG 180119P00460000 P 01/19/18 460.0 3.80 4.60
GOOG 180119P00470000 P 01/19/18 470.0 4.30 5.10
GOOG 180119P00480000 P 01/19/18 480.0 4.70 5.50
GOOG 180119P00490000 P 01/19/18 490.0 5.30 6.00
GOOG 180119P00500000 P 01/19/18 500.0 5.90 6.60
GOOG 180119P00520000 P 01/19/18 520.0 7.10 7.90
GOOG 180119P00540000 P 01/19/18 540.0 8.50 9.40
GOOG 180119P00550000 P 01/19/18 550.0 9.30 10.20
GOOG 180119P00560000 P 01/19/18 560.0 10.20 11.00
GOOG 180119P00580000 P 01/19/18 580.0 12.40 12.90
GOOG 180119P00600000 P 01/19/18 600.0 14.70 15.30
GOOG 180119P00620000 P 01/19/18 620.0 17.00 17.90
GOOG 180119P00640000 P 01/19/18 640.0 20.00 21.00
GOOG 180119P00650000 P 01/19/18 650.0 21.60 22.70
GOOG 180119P00660000 P 01/19/18 660.0 23.60 24.50
GOOG 180119P00670000 P 01/19/18 670.0 24.70 26.60
GOOG 180119P00680000 P 01/19/18 680.0 27.10 28.70
GOOG 180119P00690000 P 01/19/18 690.0 29.80 30.90
GOOG 180119P00700000 P 01/19/18 700.0 32.30 33.30
GOOG 180119P00710000 P 01/19/18 710.0 34.40 35.90
GOOG 180119P00720000 P 01/19/18 720.0 37.90 39.00
GOOG 180119P00730000 P 01/19/18 730.0 40.30 41.50
GOOG 180119P00740000 P 01/19/18 740.0 43.30 44.70
GOOG 180119P00750000 P 01/19/18 750.0 47.10 47.90
GOOG 180119P00760000 P 01/19/18 760.0 50.50 51.40
GOOG 180119P00770000 P 01/19/18 770.0 53.50 55.20
GOOG 180119P00780000 P 01/19/18 780.0 57.80 59.00
GOOG 180119P00790000 P 01/19/18 790.0 61.50 63.10
GOOG 180119P00800000 P 01/19/18 800.0 66.50 67.50
GOOG 180119P00810000 P 01/19/18 810.0 70.40 72.10
GOOG 180119P00820000 P 01/19/18 820.0 75.00 77.00
GOOG 180119P00840000 P 01/19/18 840.0 85.80 87.50
GOOG 180119P00860000 P 01/19/18 860.0 97.00 98.90
GOOG 180119P00880000 P 01/19/18 880.0 109.20 111.30
GOOG 180119P00900000 P 01/19/18 900.0 122.40 124.50
GOOG 180119P00920000 P 01/19/18 920.0 135.30 138.60
GOOG 180119P00940000 P 01/19/18 940.0 150.80 153.60
GOOG 180119P00960000 P 01/19/18 960.0 165.20 169.40
GOOG 180119P00980000 P 01/19/18 980.0 183.00 187.00
GOOG 180119P01000000 P 01/19/18 1,000.0 200.00 204.00
GOOG 180119P01020000 P 01/19/18 1,020.0 218.00 222.00
GOOG 180119P01040000 P 01/19/18 1,040.0 235.70 240.00
GOOG 180119P01060000 P 01/19/18 1,060.0 254.50 259.00
GOOG 180119P01080000 P 01/19/18 1,080.0 273.40 278.00
GOOG 180119P01100000 P 01/19/18 1,100.0 292.60 297.00
GOOG 180119P01120000 P 01/19/18 1,120.0 312.20 317.00
GOOG 180119P01140000 P 01/19/18 1,140.0 332.20 337.00
GOOG 180119P01160000 P 01/19/18 1,160.0 352.20 357.00
GOOG 180119P01180000 P 01/19/18 1,180.0 372.20 377.00
GOOG 190118C00380000 C 01/18/19 380.0 431.10 436.00
GOOG 190118C00390000 C 01/18/19 390.0 422.10 427.00
GOOG 190118C00400000 C 01/18/19 400.0 413.00 418.00
GOOG 190118C00410000 C 01/18/19 410.0 404.00 409.00
GOOG 190118C00420000 C 01/18/19 420.0 395.00 400.00
GOOG 190118C00430000 C 01/18/19 430.0 386.00 391.00
GOOG 190118C00440000 C 01/18/19 440.0 377.00 382.00
GOOG 190118C00450000 C 01/18/19 450.0 368.10 373.00
GOOG 190118C00460000 C 01/18/19 460.0 359.10 364.00
GOOG 190118C00470000 C 01/18/19 470.0 350.60 355.50
GOOG 190118C00480000 C 01/18/19 480.0 341.60 346.50
GOOG 190118C00490000 C 01/18/19 490.0 333.10 338.00
GOOG 190118C00500000 C 01/18/19 500.0 324.60 329.50
GOOG 190118C00510000 C 01/18/19 510.0 316.10 321.00
GOOG 190118C00520000 C 01/18/19 520.0 308.50 312.50
GOOG 190118C00530000 C 01/18/19 530.0 300.50 304.50
GOOG 190118C00540000 C 01/18/19 540.0 292.00 296.00
GOOG 190118C00550000 C 01/18/19 550.0 284.00 287.50
GOOG 190118C00560000 C 01/18/19 560.0 276.00 280.00
GOOG 190118C00570000 C 01/18/19 570.0 268.00 271.80
GOOG 190118C00580000 C 01/18/19 580.0 260.00 263.50
GOOG 190118C00590000 C 01/18/19 590.0 252.00 256.00
GOOG 190118C00600000 C 01/18/19 600.0 244.00 248.00
GOOG 190118C00610000 C 01/18/19 610.0 237.00 241.00
GOOG 190118C00620000 C 01/18/19 620.0 229.00 233.50
GOOG 190118C00630000 C 01/18/19 630.0 222.00 226.00
GOOG 190118C00640000 C 01/18/19 640.0 214.50 219.00
GOOG 190118C00650000 C 01/18/19 650.0 207.00 211.50
GOOG 190118C00660000 C 01/18/19 660.0 200.00 204.00
GOOG 190118C00670000 C 01/18/19 670.0 193.00 197.50
GOOG 190118C00680000 C 01/18/19 680.0 186.00 190.00
GOOG 190118C00690000 C 01/18/19 690.0 179.50 183.50
GOOG 190118C00700000 C 01/18/19 700.0 173.00 177.00
GOOG 190118C00710000 C 01/18/19 710.0 166.50 170.50
GOOG 190118C00720000 C 01/18/19 720.0 160.00 164.50
GOOG 190118C00730000 C 01/18/19 730.0 153.70 157.50
GOOG 190118C00740000 C 01/18/19 740.0 147.70 151.50
GOOG 190118C00750000 C 01/18/19 750.0 141.80 145.50
GOOG 190118C00760000 C 01/18/19 760.0 136.00 139.50
GOOG 190118C00770000 C 01/18/19 770.0 130.40 134.00
GOOG 190118C00780000 C 01/18/19 780.0 125.00 128.50
GOOG 190118C00790000 C 01/18/19 790.0 119.50 122.90
GOOG 190118C00800000 C 01/18/19 800.0 114.40 117.50
GOOG 190118C00810000 C 01/18/19 810.0 109.40 112.40
GOOG 190118C00820000 C 01/18/19 820.0 104.50 107.50
GOOG 190118C00830000 C 01/18/19 830.0 99.70 102.50
GOOG 190118C00840000 C 01/18/19 840.0 95.00 98.50
GOOG 190118C00850000 C 01/18/19 850.0 90.50 93.50
GOOG 190118C00860000 C 01/18/19 860.0 86.20 89.50
GOOG 190118C00880000 C 01/18/19 880.0 78.00 80.40
GOOG 190118C00900000 C 01/18/19 900.0 70.30 72.50
GOOG 190118C00920000 C 01/18/19 920.0 63.10 65.40
GOOG 190118C00940000 C 01/18/19 940.0 55.00 59.00
GOOG 190118C00960000 C 01/18/19 960.0 49.00 52.40
GOOG 190118C00980000 C 01/18/19 980.0 43.00 46.90
GOOG 190118C01000000 C 01/18/19 1,000.0 39.10 42.00
GOOG 190118C01020000 C 01/18/19 1,020.0 33.50 36.90
GOOG 190118C01040000 C 01/18/19 1,040.0 30.40 33.40
GOOG 190118C01060000 C 01/18/19 1,060.0 26.50 29.50
GOOG 190118C01080000 C 01/18/19 1,080.0 23.00 26.40
GOOG 190118C01100000 C 01/18/19 1,100.0 19.90 23.40
GOOG 190118C01120000 C 01/18/19 1,120.0 17.10 20.50
GOOG 190118C01140000 C 01/18/19 1,140.0 14.70 18.40
GOOG 190118C01160000 C 01/18/19 1,160.0 12.30 16.00
GOOG 190118C01180000 C 01/18/19 1,180.0 10.70 13.30
GOOG 190118P00380000 P 01/18/19 380.0 4.10 7.00
GOOG 190118P00390000 P 01/18/19 390.0 4.90 8.80
GOOG 190118P00400000 P 01/18/19 400.0 5.20 9.40
GOOG 190118P00410000 P 01/18/19 410.0 5.90 9.30
GOOG 190118P00420000 P 01/18/19 420.0 6.70 10.80
GOOG 190118P00430000 P 01/18/19 430.0 8.20 11.50
GOOG 190118P00440000 P 01/18/19 440.0 8.10 12.40
GOOG 190118P00450000 P 01/18/19 450.0 8.70 12.80
GOOG 190118P00460000 P 01/18/19 460.0 10.10 13.70
GOOG 190118P00470000 P 01/18/19 470.0 11.20 15.30
GOOG 190118P00480000 P 01/18/19 480.0 12.20 16.30
GOOG 190118P00490000 P 01/18/19 490.0 13.30 17.20
GOOG 190118P00500000 P 01/18/19 500.0 14.10 17.00
GOOG 190118P00510000 P 01/18/19 510.0 15.70 19.80
GOOG 190118P00520000 P 01/18/19 520.0 16.60 20.50
GOOG 190118P00530000 P 01/18/19 530.0 18.60 21.20
GOOG 190118P00540000 P 01/18/19 540.0 20.20 23.90
GOOG 190118P00550000 P 01/18/19 550.0 21.60 25.50
GOOG 190118P00560000 P 01/18/19 560.0 23.10 27.00
GOOG 190118P00570000 P 01/18/19 570.0 24.60 29.00
GOOG 190118P00580000 P 01/18/19 580.0 26.50 30.50
GOOG 190118P00590000 P 01/18/19 590.0 28.50 32.50
GOOG 190118P00600000 P 01/18/19 600.0 32.00 34.80
GOOG 190118P00610000 P 01/18/19 610.0 34.00 36.90
GOOG 190118P00620000 P 01/18/19 620.0 35.10 39.00
GOOG 190118P00630000 P 01/18/19 630.0 37.10 41.30
GOOG 190118P00640000 P 01/18/19 640.0 40.10 43.00
GOOG 190118P00650000 P 01/18/19 650.0 43.10 46.30
GOOG 190118P00660000 P 01/18/19 660.0 45.50 49.00
GOOG 190118P00670000 P 01/18/19 670.0 48.20 51.80
GOOG 190118P00680000 P 01/18/19 680.0 51.10 54.70
GOOG 190118P00690000 P 01/18/19 690.0 54.10 57.70
GOOG 190118P00700000 P 01/18/19 700.0 57.50 60.90
GOOG 190118P00710000 P 01/18/19 710.0 60.70 64.20
GOOG 190118P00720000 P 01/18/19 720.0 64.30 67.60
GOOG 190118P00730000 P 01/18/19 730.0 66.50 71.00
GOOG 190118P00740000 P 01/18/19 740.0 71.10 74.80
GOOG 190118P00750000 P 01/18/19 750.0 75.00 78.50
GOOG 190118P00760000 P 01/18/19 760.0 79.00 82.50
GOOG 190118P00770000 P 01/18/19 770.0 82.10 86.50
GOOG 190118P00780000 P 01/18/19 780.0 87.40 90.00
GOOG 190118P00790000 P 01/18/19 790.0 90.40 95.00
GOOG 190118P00800000 P 01/18/19 800.0 95.50 99.50
GOOG 190118P00810000 P 01/18/19 810.0 99.50 104.00
GOOG 190118P00820000 P 01/18/19 820.0 105.60 109.50
GOOG 190118P00830000 P 01/18/19 830.0 110.80 114.50
GOOG 190118P00840000 P 01/18/19 840.0 115.50 119.50
GOOG 190118P00850000 P 01/18/19 850.0 121.00 125.00
GOOG 190118P00860000 P 01/18/19 860.0 126.40 130.00
GOOG 190118P00880000 P 01/18/19 880.0 137.10 141.50
GOOG 190118P00900000 P 01/18/19 900.0 149.60 153.50
GOOG 190118P00920000 P 01/18/19 920.0 162.20 166.00
GOOG 190118P00940000 P 01/18/19 940.0 174.70 179.00
GOOG 190118P00960000 P 01/18/19 960.0 189.10 193.00
GOOG 190118P00980000 P 01/18/19 980.0 203.40 207.00
GOOG 190118P01000000 P 01/18/19 1,000.0 217.50 222.00
GOOG 190118P01020000 P 01/18/19 1,020.0 233.00 237.00
GOOG 190118P01040000 P 01/18/19 1,040.0 249.50 253.50
GOOG 190118P01060000 P 01/18/19 1,060.0 265.50 269.50
GOOG 190118P01080000 P 01/18/19 1,080.0 282.50 286.50
GOOG 190118P01100000 P 01/18/19 1,100.0 300.00 304.00
GOOG 190118P01120000 P 01/18/19 1,120.0 318.00 322.00
GOOG 190118P01140000 P 01/18/19 1,140.0 336.20 340.40
GOOG 190118P01160000 P 01/18/19 1,160.0 354.00 359.00
GOOG 190118P01180000 P 01/18/19 1,180.0 373.10 378.00

OPRA data is delayed 15 minutes.