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 (2016-05-13)Premium Content

Alphabet Inc (GOOG)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 160527C00570000 C 05/27/16 570.0 153.50 157.80
GOOG 160527C00580000 C 05/27/16 580.0 143.50 147.80
GOOG 160527C00590000 C 05/27/16 590.0 133.50 137.80
GOOG 160527C00600000 C 05/27/16 600.0 123.50 127.80
GOOG 160527C00602500 C 05/27/16 602.5 120.90 125.30
GOOG 160527C00605000 C 05/27/16 605.0 118.50 122.80
GOOG 160527C00607500 C 05/27/16 607.5 116.00 120.30
GOOG 160527C00610000 C 05/27/16 610.0 113.50 117.80
GOOG 160527C00612500 C 05/27/16 612.5 111.00 115.30
GOOG 160527C00615000 C 05/27/16 615.0 108.50 112.80
GOOG 160527C00617500 C 05/27/16 617.5 106.00 110.30
GOOG 160527C00620000 C 05/27/16 620.0 103.50 107.80
GOOG 160527C00622500 C 05/27/16 622.5 101.00 105.30
GOOG 160527C00625000 C 05/27/16 625.0 98.50 102.80
GOOG 160527C00627500 C 05/27/16 627.5 96.00 100.30
GOOG 160527C00630000 C 05/27/16 630.0 93.50 97.80
GOOG 160527C00632500 C 05/27/16 632.5 91.00 95.30
GOOG 160527C00635000 C 05/27/16 635.0 88.50 92.80
GOOG 160527C00637500 C 05/27/16 637.5 86.00 90.30
GOOG 160527C00640000 C 05/27/16 640.0 83.40 87.80
GOOG 160527C00642500 C 05/27/16 642.5 81.00 85.30
GOOG 160527C00645000 C 05/27/16 645.0 78.50 82.80
GOOG 160527C00647500 C 05/27/16 647.5 75.90 80.30
GOOG 160527C00650000 C 05/27/16 650.0 73.50 77.80
GOOG 160527C00652500 C 05/27/16 652.5 70.90 75.30
GOOG 160527C00655000 C 05/27/16 655.0 68.50 72.80
GOOG 160527C00657500 C 05/27/16 657.5 66.00 70.30
GOOG 160527C00660000 C 05/27/16 660.0 63.50 67.80
GOOG 160527C00662500 C 05/27/16 662.5 61.00 65.30
GOOG 160527C00665000 C 05/27/16 665.0 58.60 62.80
GOOG 160527C00667500 C 05/27/16 667.5 56.00 59.80
GOOG 160527C00670000 C 05/27/16 670.0 53.50 57.30
GOOG 160527C00672500 C 05/27/16 672.5 51.10 55.20
GOOG 160527C00675000 C 05/27/16 675.0 48.50 52.70
GOOG 160527C00677500 C 05/27/16 677.5 46.10 50.20
GOOG 160527C00680000 C 05/27/16 680.0 43.50 47.90
GOOG 160527C00682500 C 05/27/16 682.5 41.10 45.40
GOOG 160527C00685000 C 05/27/16 685.0 38.50 42.90
GOOG 160527C00687500 C 05/27/16 687.5 36.10 39.80
GOOG 160527C00690000 C 05/27/16 690.0 33.60 37.80
GOOG 160527C00692500 C 05/27/16 692.5 31.20 34.60
GOOG 160527C00695000 C 05/27/16 695.0 28.60 32.00
GOOG 160527C00697500 C 05/27/16 697.5 26.10 29.60
GOOG 160527C00700000 C 05/27/16 700.0 24.00 27.00
GOOG 160527C00702500 C 05/27/16 702.5 21.30 24.60
GOOG 160527C00705000 C 05/27/16 705.0 19.10 22.00
GOOG 160527C00707500 C 05/27/16 707.5 16.70 19.50
GOOG 160527C00710000 C 05/27/16 710.0 15.20 17.00
GOOG 160527C00712500 C 05/27/16 712.5 12.80 14.60
GOOG 160527C00715000 C 05/27/16 715.0 10.60 12.40
GOOG 160527C00717500 C 05/27/16 717.5 8.50 10.10
GOOG 160527C00720000 C 05/27/16 720.0 6.60 8.00
GOOG 160527C00722500 C 05/27/16 722.5 4.80 6.00
GOOG 160527C00725000 C 05/27/16 725.0 3.80 4.50
GOOG 160527C00727500 C 05/27/16 727.5 2.55 3.30
GOOG 160527C00730000 C 05/27/16 730.0 1.75 2.10
GOOG 160527C00732500 C 05/27/16 732.5 1.00 1.50
GOOG 160527C00735000 C 05/27/16 735.0 0.55 0.95
GOOG 160527C00737500 C 05/27/16 737.5 0.30 0.55
GOOG 160527C00740000 C 05/27/16 740.0 0.15 0.30
GOOG 160527C00742500 C 05/27/16 742.5 0.05 0.20
GOOG 160527C00745000 C 05/27/16 745.0 0.00 0.15
GOOG 160527C00747500 C 05/27/16 747.5 0.00 0.20
GOOG 160527C00750000 C 05/27/16 750.0 0.00 0.10
GOOG 160527C00752500 C 05/27/16 752.5 0.00 0.10
GOOG 160527C00755000 C 05/27/16 755.0 0.00 0.15
GOOG 160527C00757500 C 05/27/16 757.5 0.00 0.20
GOOG 160527C00760000 C 05/27/16 760.0 0.00 0.10
GOOG 160527C00762500 C 05/27/16 762.5 0.00 0.40
GOOG 160527C00765000 C 05/27/16 765.0 0.00 0.50
GOOG 160527C00767500 C 05/27/16 767.5 0.00 0.75
GOOG 160527C00770000 C 05/27/16 770.0 0.00 0.30
GOOG 160527C00772500 C 05/27/16 772.5 0.00 0.75
GOOG 160527C00775000 C 05/27/16 775.0 0.00 0.15
GOOG 160527C00777500 C 05/27/16 777.5 0.00 0.15
GOOG 160527C00780000 C 05/27/16 780.0 0.00 0.20
GOOG 160527C00782500 C 05/27/16 782.5 0.00 0.15
GOOG 160527C00785000 C 05/27/16 785.0 0.00 0.80
GOOG 160527C00787500 C 05/27/16 787.5 0.00 0.40
GOOG 160527C00790000 C 05/27/16 790.0 0.00 0.65
GOOG 160527C00792500 C 05/27/16 792.5 0.00 0.15
GOOG 160527C00795000 C 05/27/16 795.0 0.00 1.50
GOOG 160527C00797500 C 05/27/16 797.5 0.00 0.40
GOOG 160527C00800000 C 05/27/16 800.0 0.00 0.20
GOOG 160527C00802500 C 05/27/16 802.5 0.00 0.40
GOOG 160527C00805000 C 05/27/16 805.0 0.00 0.40
GOOG 160527C00807500 C 05/27/16 807.5 0.00 0.15
GOOG 160527C00810000 C 05/27/16 810.0 0.00 0.80
GOOG 160527C00812500 C 05/27/16 812.5 0.00 0.40
GOOG 160527C00815000 C 05/27/16 815.0 0.00 0.15
GOOG 160527C00817500 C 05/27/16 817.5 0.00 0.40
GOOG 160527C00820000 C 05/27/16 820.0 0.00 1.75
GOOG 160527C00822500 C 05/27/16 822.5 0.00 0.40
GOOG 160527C00825000 C 05/27/16 825.0 0.00 0.15
GOOG 160527C00830000 C 05/27/16 830.0 0.00 0.90
GOOG 160527C00840000 C 05/27/16 840.0 0.00 0.25
GOOG 160527C00850000 C 05/27/16 850.0 0.00 0.70
GOOG 160527C00860000 C 05/27/16 860.0 0.00 0.25
GOOG 160527C00870000 C 05/27/16 870.0 0.00 0.25
GOOG 160527C00880000 C 05/27/16 880.0 0.00 0.90
GOOG 160527C00890000 C 05/27/16 890.0 0.00 0.70
GOOG 160527C00900000 C 05/27/16 900.0 0.00 1.75
GOOG 160527C00920000 C 05/27/16 920.0 0.00 0.70
GOOG 160527C00940000 C 05/27/16 940.0 0.00 0.65
GOOG 160527C00960000 C 05/27/16 960.0 0.00 1.75
GOOG 160527C00980000 C 05/27/16 980.0 0.00 0.70
GOOG 160527C01000000 C 05/27/16 1,000.0 0.00 0.70
GOOG 160527C01020000 C 05/27/16 1,020.0 0.00 1.75
GOOG 160527C01040000 C 05/27/16 1,040.0 0.00 1.75
GOOG 160527C01060000 C 05/27/16 1,060.0 0.00 1.75
GOOG 160527C01080000 C 05/27/16 1,080.0 0.00 1.75
GOOG 160527C01100000 C 05/27/16 1,100.0 0.00 1.75
GOOG 160527C01120000 C 05/27/16 1,120.0 0.00 0.85
GOOG 160527C01140000 C 05/27/16 1,140.0 0.00 0.90
GOOG 160527P00570000 P 05/27/16 570.0 0.00 0.25
GOOG 160527P00580000 P 05/27/16 580.0 0.00 0.25
GOOG 160527P00590000 P 05/27/16 590.0 0.00 0.25
GOOG 160527P00600000 P 05/27/16 600.0 0.00 0.25
GOOG 160527P00602500 P 05/27/16 602.5 0.00 0.50
GOOG 160527P00605000 P 05/27/16 605.0 0.00 0.50
GOOG 160527P00607500 P 05/27/16 607.5 0.00 0.50
GOOG 160527P00610000 P 05/27/16 610.0 0.00 1.25
GOOG 160527P00612500 P 05/27/16 612.5 0.00 0.50
GOOG 160527P00615000 P 05/27/16 615.0 0.00 0.25
GOOG 160527P00617500 P 05/27/16 617.5 0.00 0.50
GOOG 160527P00620000 P 05/27/16 620.0 0.00 0.25
GOOG 160527P00622500 P 05/27/16 622.5 0.00 0.25
GOOG 160527P00625000 P 05/27/16 625.0 0.00 0.50
GOOG 160527P00627500 P 05/27/16 627.5 0.00 0.25
GOOG 160527P00630000 P 05/27/16 630.0 0.00 0.45
GOOG 160527P00632500 P 05/27/16 632.5 0.00 0.50
GOOG 160527P00635000 P 05/27/16 635.0 0.00 0.50
GOOG 160527P00637500 P 05/27/16 637.5 0.00 0.50
GOOG 160527P00640000 P 05/27/16 640.0 0.00 0.40
GOOG 160527P00642500 P 05/27/16 642.5 0.00 0.50
GOOG 160527P00645000 P 05/27/16 645.0 0.00 0.10
GOOG 160527P00647500 P 05/27/16 647.5 0.00 0.10
GOOG 160527P00650000 P 05/27/16 650.0 0.00 0.10
GOOG 160527P00652500 P 05/27/16 652.5 0.00 0.10
GOOG 160527P00655000 P 05/27/16 655.0 0.00 0.10
GOOG 160527P00657500 P 05/27/16 657.5 0.00 0.10
GOOG 160527P00660000 P 05/27/16 660.0 0.00 0.10
GOOG 160527P00662500 P 05/27/16 662.5 0.00 0.10
GOOG 160527P00665000 P 05/27/16 665.0 0.00 0.10
GOOG 160527P00667500 P 05/27/16 667.5 0.00 0.15
GOOG 160527P00670000 P 05/27/16 670.0 0.00 0.20
GOOG 160527P00672500 P 05/27/16 672.5 0.00 0.25
GOOG 160527P00675000 P 05/27/16 675.0 0.00 0.20
GOOG 160527P00677500 P 05/27/16 677.5 0.05 0.25
GOOG 160527P00680000 P 05/27/16 680.0 0.00 0.15
GOOG 160527P00682500 P 05/27/16 682.5 0.00 0.15
GOOG 160527P00685000 P 05/27/16 685.0 0.00 0.15
GOOG 160527P00687500 P 05/27/16 687.5 0.00 0.15
GOOG 160527P00690000 P 05/27/16 690.0 0.00 0.15
GOOG 160527P00692500 P 05/27/16 692.5 0.05 0.15
GOOG 160527P00695000 P 05/27/16 695.0 0.05 0.20
GOOG 160527P00697500 P 05/27/16 697.5 0.10 0.20
GOOG 160527P00700000 P 05/27/16 700.0 0.05 0.25
GOOG 160527P00702500 P 05/27/16 702.5 0.10 0.30
GOOG 160527P00705000 P 05/27/16 705.0 0.10 0.35
GOOG 160527P00707500 P 05/27/16 707.5 0.20 0.45
GOOG 160527P00710000 P 05/27/16 710.0 0.30 0.50
GOOG 160527P00712500 P 05/27/16 712.5 0.45 0.80
GOOG 160527P00715000 P 05/27/16 715.0 0.65 1.00
GOOG 160527P00717500 P 05/27/16 717.5 1.15 1.40
GOOG 160527P00720000 P 05/27/16 720.0 1.45 1.80
GOOG 160527P00722500 P 05/27/16 722.5 2.15 2.90
GOOG 160527P00725000 P 05/27/16 725.0 3.00 3.80
GOOG 160527P00727500 P 05/27/16 727.5 4.20 5.50
GOOG 160527P00730000 P 05/27/16 730.0 5.60 7.10
GOOG 160527P00732500 P 05/27/16 732.5 7.20 8.90
GOOG 160527P00735000 P 05/27/16 735.0 9.30 11.00
GOOG 160527P00737500 P 05/27/16 737.5 11.40 14.10
GOOG 160527P00740000 P 05/27/16 740.0 13.60 16.60
GOOG 160527P00742500 P 05/27/16 742.5 14.90 19.20
GOOG 160527P00745000 P 05/27/16 745.0 17.80 21.60
GOOG 160527P00747500 P 05/27/16 747.5 20.00 24.10
GOOG 160527P00750000 P 05/27/16 750.0 22.80 26.60
GOOG 160527P00752500 P 05/27/16 752.5 24.70 29.10
GOOG 160527P00755000 P 05/27/16 755.0 27.30 31.60
GOOG 160527P00757500 P 05/27/16 757.5 29.80 34.00
GOOG 160527P00760000 P 05/27/16 760.0 32.30 36.50
GOOG 160527P00762500 P 05/27/16 762.5 34.80 39.10
GOOG 160527P00765000 P 05/27/16 765.0 37.30 41.50
GOOG 160527P00767500 P 05/27/16 767.5 39.70 44.10
GOOG 160527P00770000 P 05/27/16 770.0 42.30 46.50
GOOG 160527P00772500 P 05/27/16 772.5 44.70 49.00
GOOG 160527P00775000 P 05/27/16 775.0 47.30 51.60
GOOG 160527P00777500 P 05/27/16 777.5 49.70 54.10
GOOG 160527P00780000 P 05/27/16 780.0 52.20 56.60
GOOG 160527P00782500 P 05/27/16 782.5 54.70 59.10
GOOG 160527P00785000 P 05/27/16 785.0 57.30 61.60
GOOG 160527P00787500 P 05/27/16 787.5 59.70 64.00
GOOG 160527P00790000 P 05/27/16 790.0 62.20 66.60
GOOG 160527P00792500 P 05/27/16 792.5 64.80 69.00
GOOG 160527P00795000 P 05/27/16 795.0 67.30 71.50
GOOG 160527P00797500 P 05/27/16 797.5 69.70 74.00
GOOG 160527P00800000 P 05/27/16 800.0 72.30 76.60
GOOG 160527P00802500 P 05/27/16 802.5 74.70 79.00
GOOG 160527P00805000 P 05/27/16 805.0 77.20 81.50
GOOG 160527P00807500 P 05/27/16 807.5 79.80 84.10
GOOG 160527P00810000 P 05/27/16 810.0 82.30 86.60
GOOG 160527P00812500 P 05/27/16 812.5 84.70 89.00
GOOG 160527P00815000 P 05/27/16 815.0 87.30 91.50
GOOG 160527P00817500 P 05/27/16 817.5 89.80 94.00
GOOG 160527P00820000 P 05/27/16 820.0 92.30 96.50
GOOG 160527P00822500 P 05/27/16 822.5 94.80 99.00
GOOG 160527P00825000 P 05/27/16 825.0 97.20 101.50
GOOG 160527P00830000 P 05/27/16 830.0 102.30 106.50
GOOG 160527P00840000 P 05/27/16 840.0 112.20 116.50
GOOG 160527P00850000 P 05/27/16 850.0 122.30 126.50
GOOG 160527P00860000 P 05/27/16 860.0 132.40 136.60
GOOG 160527P00870000 P 05/27/16 870.0 142.30 146.40
GOOG 160527P00880000 P 05/27/16 880.0 152.40 156.50
GOOG 160527P00890000 P 05/27/16 890.0 162.30 166.60
GOOG 160527P00900000 P 05/27/16 900.0 172.30 176.60
GOOG 160527P00920000 P 05/27/16 920.0 192.20 196.50
GOOG 160527P00940000 P 05/27/16 940.0 212.10 216.60
GOOG 160527P00960000 P 05/27/16 960.0 232.20 236.40
GOOG 160527P00980000 P 05/27/16 980.0 252.30 256.40
GOOG 160527P01000000 P 05/27/16 1,000.0 272.20 276.50
GOOG 160527P01020000 P 05/27/16 1,020.0 292.20 296.50
GOOG 160527P01040000 P 05/27/16 1,040.0 312.20 316.40
GOOG 160527P01060000 P 05/27/16 1,060.0 332.20 336.50
GOOG 160527P01080000 P 05/27/16 1,080.0 352.20 356.50
GOOG 160527P01100000 P 05/27/16 1,100.0 372.60 376.50
GOOG 160527P01120000 P 05/27/16 1,120.0 392.20 396.50
GOOG 160527P01140000 P 05/27/16 1,140.0 412.20 416.50
GOOG 160603C00590000 C 06/03/16 590.0 133.60 137.90
GOOG 160603C00600000 C 06/03/16 600.0 123.60 127.90
GOOG 160603C00602500 C 06/03/16 602.5 121.00 125.40
GOOG 160603C00605000 C 06/03/16 605.0 118.50 122.90
GOOG 160603C00607500 C 06/03/16 607.5 116.10 120.40
GOOG 160603C00610000 C 06/03/16 610.0 113.60 117.90
GOOG 160603C00612500 C 06/03/16 612.5 111.00 115.40
GOOG 160603C00615000 C 06/03/16 615.0 108.60 112.90
GOOG 160603C00617500 C 06/03/16 617.5 106.20 110.40
GOOG 160603C00620000 C 06/03/16 620.0 103.60 107.90
GOOG 160603C00622500 C 06/03/16 622.5 101.10 105.40
GOOG 160603C00625000 C 06/03/16 625.0 98.60 102.90
GOOG 160603C00627500 C 06/03/16 627.5 96.20 100.40
GOOG 160603C00630000 C 06/03/16 630.0 93.60 97.90
GOOG 160603C00632500 C 06/03/16 632.5 91.20 95.40
GOOG 160603C00635000 C 06/03/16 635.0 88.70 92.90
GOOG 160603C00637500 C 06/03/16 637.5 86.20 90.40
GOOG 160603C00640000 C 06/03/16 640.0 83.70 87.90
GOOG 160603C00642500 C 06/03/16 642.5 81.20 85.40
GOOG 160603C00645000 C 06/03/16 645.0 78.60 82.80
GOOG 160603C00647500 C 06/03/16 647.5 76.10 80.30
GOOG 160603C00650000 C 06/03/16 650.0 73.50 77.80
GOOG 160603C00652500 C 06/03/16 652.5 71.10 75.30
GOOG 160603C00655000 C 06/03/16 655.0 68.70 72.80
GOOG 160603C00657500 C 06/03/16 657.5 66.10 70.40
GOOG 160603C00660000 C 06/03/16 660.0 63.60 67.90
GOOG 160603C00662500 C 06/03/16 662.5 61.30 65.40
GOOG 160603C00665000 C 06/03/16 665.0 58.80 62.40
GOOG 160603C00667500 C 06/03/16 667.5 56.30 60.40
GOOG 160603C00670000 C 06/03/16 670.0 53.60 57.90
GOOG 160603C00672500 C 06/03/16 672.5 51.20 55.40
GOOG 160603C00675000 C 06/03/16 675.0 48.70 53.00
GOOG 160603C00677500 C 06/03/16 677.5 46.30 50.60
GOOG 160603C00680000 C 06/03/16 680.0 43.70 48.00
GOOG 160603C00682500 C 06/03/16 682.5 41.40 45.60
GOOG 160603C00685000 C 06/03/16 685.0 38.90 42.50
GOOG 160603C00687500 C 06/03/16 687.5 36.50 40.50
GOOG 160603C00690000 C 06/03/16 690.0 33.90 38.00
GOOG 160603C00692500 C 06/03/16 692.5 31.70 35.80
GOOG 160603C00695000 C 06/03/16 695.0 29.10 33.00
GOOG 160603C00697500 C 06/03/16 697.5 26.80 30.50
GOOG 160603C00700000 C 06/03/16 700.0 25.30 27.80
GOOG 160603C00702500 C 06/03/16 702.5 23.00 26.20
GOOG 160603C00705000 C 06/03/16 705.0 20.90 23.30
GOOG 160603C00707500 C 06/03/16 707.5 18.70 20.90
GOOG 160603C00710000 C 06/03/16 710.0 16.70 18.80
GOOG 160603C00712500 C 06/03/16 712.5 14.70 16.80
GOOG 160603C00715000 C 06/03/16 715.0 12.70 14.80
GOOG 160603C00717500 C 06/03/16 717.5 11.00 12.90
GOOG 160603C00720000 C 06/03/16 720.0 9.50 11.20
GOOG 160603C00722500 C 06/03/16 722.5 8.20 9.60
GOOG 160603C00725000 C 06/03/16 725.0 7.00 8.10
GOOG 160603C00727500 C 06/03/16 727.5 5.60 6.70
GOOG 160603C00730000 C 06/03/16 730.0 4.40 5.40
GOOG 160603C00732500 C 06/03/16 732.5 3.50 4.40
GOOG 160603C00735000 C 06/03/16 735.0 2.65 3.50
GOOG 160603C00737500 C 06/03/16 737.5 1.95 2.65
GOOG 160603C00740000 C 06/03/16 740.0 1.40 2.05
GOOG 160603C00742500 C 06/03/16 742.5 1.05 1.60
GOOG 160603C00745000 C 06/03/16 745.0 0.75 1.20
GOOG 160603C00747500 C 06/03/16 747.5 0.55 0.95
GOOG 160603C00750000 C 06/03/16 750.0 0.35 0.75
GOOG 160603C00752500 C 06/03/16 752.5 0.25 0.60
GOOG 160603C00755000 C 06/03/16 755.0 0.15 0.35
GOOG 160603C00757500 C 06/03/16 757.5 0.05 0.40
GOOG 160603C00760000 C 06/03/16 760.0 0.00 0.35
GOOG 160603C00762500 C 06/03/16 762.5 0.00 0.30
GOOG 160603C00765000 C 06/03/16 765.0 0.00 0.80
GOOG 160603C00767500 C 06/03/16 767.5 0.00 0.50
GOOG 160603C00770000 C 06/03/16 770.0 0.00 0.30
GOOG 160603C00772500 C 06/03/16 772.5 0.00 1.70
GOOG 160603C00775000 C 06/03/16 775.0 0.00 0.75
GOOG 160603C00777500 C 06/03/16 777.5 0.00 1.00
GOOG 160603C00780000 C 06/03/16 780.0 0.00 1.75
GOOG 160603C00782500 C 06/03/16 782.5 0.00 0.30
GOOG 160603C00785000 C 06/03/16 785.0 0.00 0.60
GOOG 160603C00787500 C 06/03/16 787.5 0.00 0.35
GOOG 160603C00790000 C 06/03/16 790.0 0.00 0.60
GOOG 160603C00792500 C 06/03/16 792.5 0.00 0.25
GOOG 160603C00795000 C 06/03/16 795.0 0.00 1.15
GOOG 160603C00797500 C 06/03/16 797.5 0.00 0.30
GOOG 160603C00800000 C 06/03/16 800.0 0.00 0.15
GOOG 160603C00802500 C 06/03/16 802.5 0.00 0.30
GOOG 160603C00805000 C 06/03/16 805.0 0.00 0.30
GOOG 160603C00807500 C 06/03/16 807.5 0.00 0.25
GOOG 160603C00810000 C 06/03/16 810.0 0.00 0.80
GOOG 160603C00812500 C 06/03/16 812.5 0.00 0.30
GOOG 160603C00815000 C 06/03/16 815.0 0.00 0.35
GOOG 160603C00817500 C 06/03/16 817.5 0.00 0.20
GOOG 160603C00820000 C 06/03/16 820.0 0.00 1.75
GOOG 160603C00822500 C 06/03/16 822.5 0.00 0.35
GOOG 160603C00825000 C 06/03/16 825.0 0.00 0.35
GOOG 160603C00830000 C 06/03/16 830.0 0.00 0.10
GOOG 160603C00840000 C 06/03/16 840.0 0.00 1.65
GOOG 160603C00850000 C 06/03/16 850.0 0.00 0.05
GOOG 160603C00860000 C 06/03/16 860.0 0.00 1.75
GOOG 160603C00870000 C 06/03/16 870.0 0.00 1.75
GOOG 160603C00880000 C 06/03/16 880.0 0.00 1.30
GOOG 160603C00890000 C 06/03/16 890.0 0.00 0.05
GOOG 160603P00590000 P 06/03/16 590.0 0.00 1.75
GOOG 160603P00600000 P 06/03/16 600.0 0.00 0.35
GOOG 160603P00602500 P 06/03/16 602.5 0.00 0.50
GOOG 160603P00605000 P 06/03/16 605.0 0.00 0.50
GOOG 160603P00607500 P 06/03/16 607.5 0.00 0.50
GOOG 160603P00610000 P 06/03/16 610.0 0.00 1.75
GOOG 160603P00612500 P 06/03/16 612.5 0.00 0.50
GOOG 160603P00615000 P 06/03/16 615.0 0.00 0.25
GOOG 160603P00617500 P 06/03/16 617.5 0.00 0.50
GOOG 160603P00620000 P 06/03/16 620.0 0.00 0.45
GOOG 160603P00622500 P 06/03/16 622.5 0.00 0.50
GOOG 160603P00625000 P 06/03/16 625.0 0.00 0.50
GOOG 160603P00627500 P 06/03/16 627.5 0.00 0.50
GOOG 160603P00630000 P 06/03/16 630.0 0.00 0.35
GOOG 160603P00632500 P 06/03/16 632.5 0.00 0.50
GOOG 160603P00635000 P 06/03/16 635.0 0.00 0.50
GOOG 160603P00637500 P 06/03/16 637.5 0.00 0.50
GOOG 160603P00640000 P 06/03/16 640.0 0.00 0.45
GOOG 160603P00642500 P 06/03/16 642.5 0.00 0.50
GOOG 160603P00645000 P 06/03/16 645.0 0.00 0.45
GOOG 160603P00647500 P 06/03/16 647.5 0.00 0.50
GOOG 160603P00650000 P 06/03/16 650.0 0.00 0.40
GOOG 160603P00652500 P 06/03/16 652.5 0.00 0.50
GOOG 160603P00655000 P 06/03/16 655.0 0.00 0.25
GOOG 160603P00657500 P 06/03/16 657.5 0.00 0.30
GOOG 160603P00660000 P 06/03/16 660.0 0.00 0.30
GOOG 160603P00662500 P 06/03/16 662.5 0.00 0.30
GOOG 160603P00665000 P 06/03/16 665.0 0.00 0.30
GOOG 160603P00667500 P 06/03/16 667.5 0.00 0.30
GOOG 160603P00670000 P 06/03/16 670.0 0.05 0.30
GOOG 160603P00672500 P 06/03/16 672.5 0.05 0.30
GOOG 160603P00675000 P 06/03/16 675.0 0.10 0.30
GOOG 160603P00677500 P 06/03/16 677.5 0.15 0.35
GOOG 160603P00680000 P 06/03/16 680.0 0.15 0.35
GOOG 160603P00682500 P 06/03/16 682.5 0.20 0.40
GOOG 160603P00685000 P 06/03/16 685.0 0.25 0.45
GOOG 160603P00687500 P 06/03/16 687.5 0.30 0.55
GOOG 160603P00690000 P 06/03/16 690.0 0.45 0.55
GOOG 160603P00692500 P 06/03/16 692.5 0.40 0.75
GOOG 160603P00695000 P 06/03/16 695.0 0.55 0.85
GOOG 160603P00697500 P 06/03/16 697.5 0.70 1.00
GOOG 160603P00700000 P 06/03/16 700.0 0.85 1.20
GOOG 160603P00702500 P 06/03/16 702.5 1.10 1.25
GOOG 160603P00705000 P 06/03/16 705.0 1.35 1.80
GOOG 160603P00707500 P 06/03/16 707.5 1.55 2.15
GOOG 160603P00710000 P 06/03/16 710.0 1.90 2.60
GOOG 160603P00712500 P 06/03/16 712.5 2.40 3.20
GOOG 160603P00715000 P 06/03/16 715.0 2.95 3.60
GOOG 160603P00717500 P 06/03/16 717.5 3.50 4.40
GOOG 160603P00720000 P 06/03/16 720.0 4.30 5.20
GOOG 160603P00722500 P 06/03/16 722.5 5.20 6.20
GOOG 160603P00725000 P 06/03/16 725.0 6.20 7.20
GOOG 160603P00727500 P 06/03/16 727.5 7.20 9.00
GOOG 160603P00730000 P 06/03/16 730.0 8.50 10.30
GOOG 160603P00732500 P 06/03/16 732.5 9.90 11.90
GOOG 160603P00735000 P 06/03/16 735.0 11.50 13.60
GOOG 160603P00737500 P 06/03/16 737.5 13.30 15.50
GOOG 160603P00740000 P 06/03/16 740.0 15.10 17.40
GOOG 160603P00742500 P 06/03/16 742.5 16.90 20.00
GOOG 160603P00745000 P 06/03/16 745.0 18.90 21.80
GOOG 160603P00747500 P 06/03/16 747.5 21.20 24.70
GOOG 160603P00750000 P 06/03/16 750.0 22.90 27.00
GOOG 160603P00752500 P 06/03/16 752.5 25.10 29.30
GOOG 160603P00755000 P 06/03/16 755.0 27.50 31.80
GOOG 160603P00757500 P 06/03/16 757.5 29.90 34.10
GOOG 160603P00760000 P 06/03/16 760.0 32.40 36.60
GOOG 160603P00762500 P 06/03/16 762.5 34.80 39.00
GOOG 160603P00765000 P 06/03/16 765.0 37.20 41.60
GOOG 160603P00767500 P 06/03/16 767.5 39.70 44.10
GOOG 160603P00770000 P 06/03/16 770.0 42.20 46.50
GOOG 160603P00772500 P 06/03/16 772.5 44.70 49.00
GOOG 160603P00775000 P 06/03/16 775.0 47.30 51.50
GOOG 160603P00777500 P 06/03/16 777.5 49.80 54.10
GOOG 160603P00780000 P 06/03/16 780.0 52.30 56.60
GOOG 160603P00782500 P 06/03/16 782.5 54.80 59.00
GOOG 160603P00785000 P 06/03/16 785.0 57.30 61.50
GOOG 160603P00787500 P 06/03/16 787.5 59.80 64.10
GOOG 160603P00790000 P 06/03/16 790.0 62.30 66.50
GOOG 160603P00792500 P 06/03/16 792.5 64.80 69.00
GOOG 160603P00795000 P 06/03/16 795.0 67.30 71.50
GOOG 160603P00797500 P 06/03/16 797.5 69.80 74.00
GOOG 160603P00800000 P 06/03/16 800.0 72.30 76.50
GOOG 160603P00802500 P 06/03/16 802.5 74.80 79.00
GOOG 160603P00805000 P 06/03/16 805.0 77.30 81.50
GOOG 160603P00807500 P 06/03/16 807.5 79.80 84.00
GOOG 160603P00810000 P 06/03/16 810.0 82.30 86.50
GOOG 160603P00812500 P 06/03/16 812.5 84.80 89.00
GOOG 160603P00815000 P 06/03/16 815.0 87.30 91.50
GOOG 160603P00817500 P 06/03/16 817.5 89.80 94.00
GOOG 160603P00820000 P 06/03/16 820.0 92.30 96.50
GOOG 160603P00822500 P 06/03/16 822.5 94.80 99.00
GOOG 160603P00825000 P 06/03/16 825.0 97.30 101.50
GOOG 160603P00830000 P 06/03/16 830.0 102.30 106.50
GOOG 160603P00840000 P 06/03/16 840.0 112.30 116.50
GOOG 160603P00850000 P 06/03/16 850.0 122.30 126.50
GOOG 160603P00860000 P 06/03/16 860.0 132.30 136.50
GOOG 160603P00870000 P 06/03/16 870.0 142.30 146.50
GOOG 160603P00880000 P 06/03/16 880.0 152.30 156.60
GOOG 160603P00890000 P 06/03/16 890.0 162.30 166.50
GOOG 160610C00590000 C 06/10/16 590.0 133.70 137.80
GOOG 160610C00600000 C 06/10/16 600.0 123.60 127.80
GOOG 160610C00610000 C 06/10/16 610.0 113.60 117.90
GOOG 160610C00620000 C 06/10/16 620.0 103.70 107.90
GOOG 160610C00630000 C 06/10/16 630.0 93.70 98.00
GOOG 160610C00640000 C 06/10/16 640.0 83.90 88.00
GOOG 160610C00650000 C 06/10/16 650.0 73.70 78.10
GOOG 160610C00660000 C 06/10/16 660.0 63.90 68.20
GOOG 160610C00662500 C 06/10/16 662.5 61.30 65.60
GOOG 160610C00665000 C 06/10/16 665.0 59.00 63.20
GOOG 160610C00667500 C 06/10/16 667.5 56.60 60.50
GOOG 160610C00670000 C 06/10/16 670.0 54.00 57.90
GOOG 160610C00672500 C 06/10/16 672.5 51.70 55.80
GOOG 160610C00675000 C 06/10/16 675.0 49.20 53.30
GOOG 160610C00677500 C 06/10/16 677.5 46.70 50.80
GOOG 160610C00680000 C 06/10/16 680.0 44.30 48.30
GOOG 160610C00682500 C 06/10/16 682.5 41.90 46.20
GOOG 160610C00685000 C 06/10/16 685.0 39.60 43.80
GOOG 160610C00687500 C 06/10/16 687.5 37.30 41.40
GOOG 160610C00690000 C 06/10/16 690.0 35.00 39.20
GOOG 160610C00692500 C 06/10/16 692.5 32.80 35.90
GOOG 160610C00695000 C 06/10/16 695.0 30.70 34.40
GOOG 160610C00697500 C 06/10/16 697.5 28.40 32.10
GOOG 160610C00700000 C 06/10/16 700.0 26.40 29.00
GOOG 160610C00702500 C 06/10/16 702.5 24.10 27.20
GOOG 160610C00705000 C 06/10/16 705.0 22.10 25.00
GOOG 160610C00707500 C 06/10/16 707.5 20.10 23.00
GOOG 160610C00710000 C 06/10/16 710.0 18.40 21.00
GOOG 160610C00712500 C 06/10/16 712.5 17.40 19.00
GOOG 160610C00715000 C 06/10/16 715.0 15.00 17.40
GOOG 160610C00717500 C 06/10/16 717.5 14.00 15.50
GOOG 160610C00720000 C 06/10/16 720.0 11.70 14.00
GOOG 160610C00722500 C 06/10/16 722.5 10.70 12.30
GOOG 160610C00725000 C 06/10/16 725.0 9.30 10.90
GOOG 160610C00727500 C 06/10/16 727.5 8.10 9.20
GOOG 160610C00730000 C 06/10/16 730.0 6.70 8.30
GOOG 160610C00732500 C 06/10/16 732.5 5.70 7.00
GOOG 160610C00735000 C 06/10/16 735.0 4.70 5.90
GOOG 160610C00740000 C 06/10/16 740.0 3.10 4.30
GOOG 160610C00745000 C 06/10/16 745.0 2.00 2.95
GOOG 160610C00750000 C 06/10/16 750.0 1.25 1.95
GOOG 160610C00760000 C 06/10/16 760.0 0.40 0.75
GOOG 160610C00770000 C 06/10/16 770.0 0.10 0.40
GOOG 160610C00780000 C 06/10/16 780.0 0.00 0.45
GOOG 160610C00790000 C 06/10/16 790.0 0.00 0.60
GOOG 160610C00800000 C 06/10/16 800.0 0.00 0.50
GOOG 160610C00810000 C 06/10/16 810.0 0.00 0.65
GOOG 160610C00820000 C 06/10/16 820.0 0.00 0.50
GOOG 160610C00830000 C 06/10/16 830.0 0.00 0.50
GOOG 160610P00590000 P 06/10/16 590.0 0.00 0.65
GOOG 160610P00600000 P 06/10/16 600.0 0.00 0.35
GOOG 160610P00610000 P 06/10/16 610.0 0.00 0.50
GOOG 160610P00620000 P 06/10/16 620.0 0.00 0.35
GOOG 160610P00630000 P 06/10/16 630.0 0.00 0.35
GOOG 160610P00640000 P 06/10/16 640.0 0.00 0.40
GOOG 160610P00650000 P 06/10/16 650.0 0.00 0.40
GOOG 160610P00660000 P 06/10/16 660.0 0.10 0.50
GOOG 160610P00662500 P 06/10/16 662.5 0.00 0.75
GOOG 160610P00665000 P 06/10/16 665.0 0.20 0.60
GOOG 160610P00667500 P 06/10/16 667.5 0.00 2.05
GOOG 160610P00670000 P 06/10/16 670.0 0.35 0.60
GOOG 160610P00672500 P 06/10/16 672.5 0.35 0.80
GOOG 160610P00675000 P 06/10/16 675.0 0.45 0.75
GOOG 160610P00677500 P 06/10/16 677.5 0.50 0.95
GOOG 160610P00680000 P 06/10/16 680.0 0.60 1.00
GOOG 160610P00682500 P 06/10/16 682.5 0.70 1.10
GOOG 160610P00685000 P 06/10/16 685.0 0.75 1.25
GOOG 160610P00687500 P 06/10/16 687.5 0.95 1.40
GOOG 160610P00690000 P 06/10/16 690.0 1.10 1.80
GOOG 160610P00692500 P 06/10/16 692.5 0.50 2.45
GOOG 160610P00695000 P 06/10/16 695.0 1.60 2.30
GOOG 160610P00697500 P 06/10/16 697.5 1.85 2.60
GOOG 160610P00700000 P 06/10/16 700.0 2.15 2.85
GOOG 160610P00702500 P 06/10/16 702.5 2.35 3.30
GOOG 160610P00705000 P 06/10/16 705.0 2.75 3.60
GOOG 160610P00707500 P 06/10/16 707.5 3.20 4.10
GOOG 160610P00710000 P 06/10/16 710.0 3.70 4.90
GOOG 160610P00712500 P 06/10/16 712.5 4.30 5.40
GOOG 160610P00715000 P 06/10/16 715.0 5.00 6.20
GOOG 160610P00717500 P 06/10/16 717.5 5.80 7.10
GOOG 160610P00720000 P 06/10/16 720.0 6.70 8.10
GOOG 160610P00722500 P 06/10/16 722.5 7.60 8.90
GOOG 160610P00725000 P 06/10/16 725.0 8.60 10.10
GOOG 160610P00727500 P 06/10/16 727.5 9.80 11.60
GOOG 160610P00730000 P 06/10/16 730.0 10.90 13.20
GOOG 160610P00732500 P 06/10/16 732.5 12.20 15.00
GOOG 160610P00735000 P 06/10/16 735.0 13.70 16.50
GOOG 160610P00740000 P 06/10/16 740.0 16.80 19.90
GOOG 160610P00745000 P 06/10/16 745.0 20.00 23.60
GOOG 160610P00750000 P 06/10/16 750.0 24.80 27.80
GOOG 160610P00760000 P 06/10/16 760.0 32.80 37.00
GOOG 160610P00770000 P 06/10/16 770.0 42.50 46.80
GOOG 160610P00780000 P 06/10/16 780.0 52.30 56.60
GOOG 160610P00790000 P 06/10/16 790.0 62.30 66.50
GOOG 160610P00800000 P 06/10/16 800.0 72.30 76.50
GOOG 160610P00810000 P 06/10/16 810.0 82.30 86.50
GOOG 160610P00820000 P 06/10/16 820.0 92.30 96.50
GOOG 160610P00830000 P 06/10/16 830.0 102.30 106.60
GOOG 160617C00390000 C 06/17/16 390.0 333.60 337.80
GOOG 160617C00400000 C 06/17/16 400.0 323.40 327.70
GOOG 160617C00410000 C 06/17/16 410.0 313.40 317.70
GOOG 160617C00420000 C 06/17/16 420.0 303.40 307.70
GOOG 160617C00430000 C 06/17/16 430.0 293.50 297.70
GOOG 160617C00440000 C 06/17/16 440.0 283.60 287.70
GOOG 160617C00450000 C 06/17/16 450.0 273.70 277.70
GOOG 160617C00460000 C 06/17/16 460.0 263.70 267.70
GOOG 160617C00470000 C 06/17/16 470.0 253.50 257.80
GOOG 160617C00480000 C 06/17/16 480.0 243.70 247.80
GOOG 160617C00490000 C 06/17/16 490.0 233.60 237.80
GOOG 160617C00500000 C 06/17/16 500.0 223.50 227.90
GOOG 160617C00505000 C 06/17/16 505.0 218.70 222.90
GOOG 160617C00510000 C 06/17/16 510.0 213.60 217.90
GOOG 160617C00515000 C 06/17/16 515.0 208.50 212.90
GOOG 160617C00520000 C 06/17/16 520.0 203.50 207.90
GOOG 160617C00525000 C 06/17/16 525.0 198.60 202.90
GOOG 160617C00530000 C 06/17/16 530.0 193.60 197.90
GOOG 160617C00535000 C 06/17/16 535.0 188.60 192.90
GOOG 160617C00540000 C 06/17/16 540.0 183.70 187.90
GOOG 160617C00545000 C 06/17/16 545.0 178.60 182.90
GOOG 160617C00550000 C 06/17/16 550.0 173.70 177.90
GOOG 160617C00555000 C 06/17/16 555.0 168.70 172.80
GOOG 160617C00560000 C 06/17/16 560.0 163.60 167.80
GOOG 160617C00565000 C 06/17/16 565.0 158.60 162.90
GOOG 160617C00570000 C 06/17/16 570.0 153.80 157.80
GOOG 160617C00575000 C 06/17/16 575.0 148.80 152.80
GOOG 160617C00580000 C 06/17/16 580.0 143.80 147.90
GOOG 160617C00585000 C 06/17/16 585.0 138.80 142.90
GOOG 160617C00590000 C 06/17/16 590.0 133.80 138.00
GOOG 160617C00595000 C 06/17/16 595.0 128.60 133.00
GOOG 160617C00600000 C 06/17/16 600.0 123.60 128.00
GOOG 160617C00605000 C 06/17/16 605.0 118.80 122.90
GOOG 160617C00607500 C 06/17/16 607.5 116.30 120.40
GOOG 160617C00610000 C 06/17/16 610.0 113.70 117.90
GOOG 160617C00612500 C 06/17/16 612.5 111.20 115.50
GOOG 160617C00615000 C 06/17/16 615.0 108.70 113.00
GOOG 160617C00617500 C 06/17/16 617.5 106.30 110.60
GOOG 160617C00620000 C 06/17/16 620.0 103.90 108.10
GOOG 160617C00622500 C 06/17/16 622.5 101.30 105.60
GOOG 160617C00625000 C 06/17/16 625.0 98.70 103.00
GOOG 160617C00627500 C 06/17/16 627.5 96.40 100.60
GOOG 160617C00630000 C 06/17/16 630.0 93.80 98.10
GOOG 160617C00632500 C 06/17/16 632.5 91.30 95.70
GOOG 160617C00635000 C 06/17/16 635.0 88.80 93.10
GOOG 160617C00637500 C 06/17/16 637.5 86.50 90.30
GOOG 160617C00640000 C 06/17/16 640.0 83.90 88.20
GOOG 160617C00642500 C 06/17/16 642.5 81.40 85.70
GOOG 160617C00645000 C 06/17/16 645.0 79.00 83.30
GOOG 160617C00647500 C 06/17/16 647.5 76.60 80.80
GOOG 160617C00650000 C 06/17/16 650.0 74.00 77.90
GOOG 160617C00652500 C 06/17/16 652.5 71.70 76.00
GOOG 160617C00655000 C 06/17/16 655.0 69.20 73.50
GOOG 160617C00657500 C 06/17/16 657.5 66.90 70.90
GOOG 160617C00660000 C 06/17/16 660.0 64.40 68.20
GOOG 160617C00662500 C 06/17/16 662.5 61.90 66.20
GOOG 160617C00665000 C 06/17/16 665.0 59.50 63.70
GOOG 160617C00667500 C 06/17/16 667.5 57.10 60.50
GOOG 160617C00670000 C 06/17/16 670.0 55.00 58.00
GOOG 160617C00672500 C 06/17/16 672.5 52.30 56.50
GOOG 160617C00675000 C 06/17/16 675.0 49.90 54.20
GOOG 160617C00677500 C 06/17/16 677.5 47.60 51.80
GOOG 160617C00680000 C 06/17/16 680.0 45.70 48.50
GOOG 160617C00682500 C 06/17/16 682.5 43.20 46.30
GOOG 160617C00685000 C 06/17/16 685.0 41.50 43.80
GOOG 160617C00687500 C 06/17/16 687.5 38.90 41.50
GOOG 160617C00690000 C 06/17/16 690.0 37.00 39.20
GOOG 160617C00692500 C 06/17/16 692.5 34.60 36.90
GOOG 160617C00695000 C 06/17/16 695.0 32.60 34.30
GOOG 160617C00697500 C 06/17/16 697.5 30.20 32.80
GOOG 160617C00700000 C 06/17/16 700.0 28.70 30.60
GOOG 160617C00702500 C 06/17/16 702.5 26.30 28.50
GOOG 160617C00705000 C 06/17/16 705.0 24.50 26.50
GOOG 160617C00707500 C 06/17/16 707.5 22.60 24.60
GOOG 160617C00710000 C 06/17/16 710.0 21.40 22.60
GOOG 160617C00712500 C 06/17/16 712.5 19.00 20.90
GOOG 160617C00715000 C 06/17/16 715.0 17.80 19.00
GOOG 160617C00717500 C 06/17/16 717.5 15.80 17.40
GOOG 160617C00720000 C 06/17/16 720.0 14.70 15.80
GOOG 160617C00722500 C 06/17/16 722.5 13.20 14.10
GOOG 160617C00725000 C 06/17/16 725.0 11.80 12.80
GOOG 160617C00727500 C 06/17/16 727.5 10.50 11.20
GOOG 160617C00730000 C 06/17/16 730.0 9.30 10.00
GOOG 160617C00732500 C 06/17/16 732.5 8.20 9.00
GOOG 160617C00735000 C 06/17/16 735.0 7.10 7.80
GOOG 160617C00737500 C 06/17/16 737.5 6.20 6.80
GOOG 160617C00740000 C 06/17/16 740.0 5.30 6.00
GOOG 160617C00742500 C 06/17/16 742.5 4.50 5.20
GOOG 160617C00745000 C 06/17/16 745.0 3.90 4.30
GOOG 160617C00747500 C 06/17/16 747.5 3.20 3.70
GOOG 160617C00750000 C 06/17/16 750.0 2.75 3.20
GOOG 160617C00752500 C 06/17/16 752.5 2.30 2.70
GOOG 160617C00755000 C 06/17/16 755.0 1.90 2.30
GOOG 160617C00757500 C 06/17/16 757.5 1.55 1.95
GOOG 160617C00760000 C 06/17/16 760.0 1.30 1.55
GOOG 160617C00762500 C 06/17/16 762.5 1.05 1.35
GOOG 160617C00765000 C 06/17/16 765.0 0.85 1.15
GOOG 160617C00767500 C 06/17/16 767.5 0.70 0.95
GOOG 160617C00770000 C 06/17/16 770.0 0.55 0.75
GOOG 160617C00772500 C 06/17/16 772.5 0.45 0.70
GOOG 160617C00775000 C 06/17/16 775.0 0.35 0.55
GOOG 160617C00777500 C 06/17/16 777.5 0.25 0.50
GOOG 160617C00780000 C 06/17/16 780.0 0.20 0.40
GOOG 160617C00782500 C 06/17/16 782.5 0.00 0.40
GOOG 160617C00785000 C 06/17/16 785.0 0.00 0.50
GOOG 160617C00787500 C 06/17/16 787.5 0.00 0.30
GOOG 160617C00790000 C 06/17/16 790.0 0.05 0.25
GOOG 160617C00792500 C 06/17/16 792.5 0.00 0.30
GOOG 160617C00795000 C 06/17/16 795.0 0.00 0.30
GOOG 160617C00797500 C 06/17/16 797.5 0.00 0.30
GOOG 160617C00800000 C 06/17/16 800.0 0.00 0.10
GOOG 160617C00802500 C 06/17/16 802.5 0.00 0.40
GOOG 160617C00805000 C 06/17/16 805.0 0.00 0.40
GOOG 160617C00807500 C 06/17/16 807.5 0.00 0.40
GOOG 160617C00810000 C 06/17/16 810.0 0.00 0.80
GOOG 160617C00812500 C 06/17/16 812.5 0.00 0.30
GOOG 160617C00815000 C 06/17/16 815.0 0.00 0.40
GOOG 160617C00817500 C 06/17/16 817.5 0.00 0.40
GOOG 160617C00820000 C 06/17/16 820.0 0.00 0.25
GOOG 160617C00825000 C 06/17/16 825.0 0.00 0.25
GOOG 160617C00830000 C 06/17/16 830.0 0.00 0.35
GOOG 160617C00835000 C 06/17/16 835.0 0.00 0.85
GOOG 160617C00840000 C 06/17/16 840.0 0.00 0.15
GOOG 160617C00845000 C 06/17/16 845.0 0.00 0.40
GOOG 160617C00850000 C 06/17/16 850.0 0.00 0.40
GOOG 160617C00855000 C 06/17/16 855.0 0.00 1.75
GOOG 160617C00860000 C 06/17/16 860.0 0.00 0.05
GOOG 160617C00865000 C 06/17/16 865.0 0.00 0.40
GOOG 160617C00870000 C 06/17/16 870.0 0.00 1.75
GOOG 160617C00875000 C 06/17/16 875.0 0.00 0.30
GOOG 160617C00880000 C 06/17/16 880.0 0.00 0.15
GOOG 160617C00885000 C 06/17/16 885.0 0.00 0.25
GOOG 160617C00890000 C 06/17/16 890.0 0.00 0.25
GOOG 160617C00895000 C 06/17/16 895.0 0.00 0.80
GOOG 160617C00900000 C 06/17/16 900.0 0.00 0.05
GOOG 160617C00905000 C 06/17/16 905.0 0.00 1.75
GOOG 160617C00910000 C 06/17/16 910.0 0.00 0.85
GOOG 160617C00915000 C 06/17/16 915.0 0.00 0.95
GOOG 160617C00920000 C 06/17/16 920.0 0.00 1.75
GOOG 160617C00940000 C 06/17/16 940.0 0.00 0.10
GOOG 160617C00960000 C 06/17/16 960.0 0.00 0.05
GOOG 160617C00980000 C 06/17/16 980.0 0.00 0.25
GOOG 160617C01000000 C 06/17/16 1,000.0 0.00 0.05
GOOG 160617C01020000 C 06/17/16 1,020.0 0.00 0.05
GOOG 160617P00390000 P 06/17/16 390.0 0.00 0.05
GOOG 160617P00400000 P 06/17/16 400.0 0.00 0.05
GOOG 160617P00410000 P 06/17/16 410.0 0.00 0.25
GOOG 160617P00420000 P 06/17/16 420.0 0.00 0.20
GOOG 160617P00430000 P 06/17/16 430.0 0.00 0.35
GOOG 160617P00440000 P 06/17/16 440.0 0.00 1.75
GOOG 160617P00450000 P 06/17/16 450.0 0.00 0.10
GOOG 160617P00460000 P 06/17/16 460.0 0.00 1.25
GOOG 160617P00470000 P 06/17/16 470.0 0.00 1.75
GOOG 160617P00480000 P 06/17/16 480.0 0.00 1.75
GOOG 160617P00490000 P 06/17/16 490.0 0.00 0.30
GOOG 160617P00500000 P 06/17/16 500.0 0.00 0.20
GOOG 160617P00505000 P 06/17/16 505.0 0.00 1.75
GOOG 160617P00510000 P 06/17/16 510.0 0.00 0.35
GOOG 160617P00515000 P 06/17/16 515.0 0.00 0.75
GOOG 160617P00520000 P 06/17/16 520.0 0.00 0.25
GOOG 160617P00525000 P 06/17/16 525.0 0.00 1.15
GOOG 160617P00530000 P 06/17/16 530.0 0.00 1.75
GOOG 160617P00535000 P 06/17/16 535.0 0.00 1.50
GOOG 160617P00540000 P 06/17/16 540.0 0.00 1.75
GOOG 160617P00545000 P 06/17/16 545.0 0.00 1.75
GOOG 160617P00550000 P 06/17/16 550.0 0.00 1.00
GOOG 160617P00555000 P 06/17/16 555.0 0.00 0.35
GOOG 160617P00560000 P 06/17/16 560.0 0.00 0.35
GOOG 160617P00565000 P 06/17/16 565.0 0.00 0.25
GOOG 160617P00570000 P 06/17/16 570.0 0.00 0.25
GOOG 160617P00575000 P 06/17/16 575.0 0.00 0.30
GOOG 160617P00580000 P 06/17/16 580.0 0.00 0.35
GOOG 160617P00585000 P 06/17/16 585.0 0.00 0.40
GOOG 160617P00590000 P 06/17/16 590.0 0.00 0.30
GOOG 160617P00595000 P 06/17/16 595.0 0.00 0.30
GOOG 160617P00600000 P 06/17/16 600.0 0.00 0.20
GOOG 160617P00605000 P 06/17/16 605.0 0.00 0.30
GOOG 160617P00607500 P 06/17/16 607.5 0.00 0.35
GOOG 160617P00610000 P 06/17/16 610.0 0.10 0.30
GOOG 160617P00612500 P 06/17/16 612.5 0.00 0.35
GOOG 160617P00615000 P 06/17/16 615.0 0.10 0.25
GOOG 160617P00617500 P 06/17/16 617.5 0.00 0.40
GOOG 160617P00620000 P 06/17/16 620.0 0.10 0.25
GOOG 160617P00622500 P 06/17/16 622.5 0.00 0.40
GOOG 160617P00625000 P 06/17/16 625.0 0.10 0.30
GOOG 160617P00627500 P 06/17/16 627.5 0.10 0.30
GOOG 160617P00630000 P 06/17/16 630.0 0.15 0.30
GOOG 160617P00632500 P 06/17/16 632.5 0.15 0.40
GOOG 160617P00635000 P 06/17/16 635.0 0.20 0.35
GOOG 160617P00637500 P 06/17/16 637.5 0.20 0.40
GOOG 160617P00640000 P 06/17/16 640.0 0.25 0.40
GOOG 160617P00642500 P 06/17/16 642.5 0.30 0.45
GOOG 160617P00645000 P 06/17/16 645.0 0.30 0.45
GOOG 160617P00647500 P 06/17/16 647.5 0.35 0.50
GOOG 160617P00650000 P 06/17/16 650.0 0.40 0.50
GOOG 160617P00652500 P 06/17/16 652.5 0.40 0.60
GOOG 160617P00655000 P 06/17/16 655.0 0.45 0.65
GOOG 160617P00657500 P 06/17/16 657.5 0.50 0.70
GOOG 160617P00660000 P 06/17/16 660.0 0.60 0.80
GOOG 160617P00662500 P 06/17/16 662.5 0.65 0.85
GOOG 160617P00665000 P 06/17/16 665.0 0.75 0.95
GOOG 160617P00667500 P 06/17/16 667.5 0.80 1.05
GOOG 160617P00670000 P 06/17/16 670.0 0.90 1.15
GOOG 160617P00672500 P 06/17/16 672.5 1.00 1.25
GOOG 160617P00675000 P 06/17/16 675.0 1.15 1.40
GOOG 160617P00677500 P 06/17/16 677.5 1.30 1.60
GOOG 160617P00680000 P 06/17/16 680.0 1.45 1.70
GOOG 160617P00682500 P 06/17/16 682.5 1.60 1.95
GOOG 160617P00685000 P 06/17/16 685.0 1.85 2.10
GOOG 160617P00687500 P 06/17/16 687.5 2.05 2.40
GOOG 160617P00690000 P 06/17/16 690.0 2.30 2.70
GOOG 160617P00692500 P 06/17/16 692.5 2.60 3.00
GOOG 160617P00695000 P 06/17/16 695.0 2.85 3.40
GOOG 160617P00697500 P 06/17/16 697.5 3.30 3.70
GOOG 160617P00700000 P 06/17/16 700.0 3.70 4.10
GOOG 160617P00702500 P 06/17/16 702.5 4.10 4.60
GOOG 160617P00705000 P 06/17/16 705.0 4.70 5.20
GOOG 160617P00707500 P 06/17/16 707.5 5.10 5.70
GOOG 160617P00710000 P 06/17/16 710.0 5.90 6.50
GOOG 160617P00712500 P 06/17/16 712.5 6.40 7.10
GOOG 160617P00715000 P 06/17/16 715.0 7.10 7.90
GOOG 160617P00717500 P 06/17/16 717.5 8.00 8.80
GOOG 160617P00720000 P 06/17/16 720.0 8.80 9.70
GOOG 160617P00722500 P 06/17/16 722.5 9.80 10.70
GOOG 160617P00725000 P 06/17/16 725.0 10.90 11.90
GOOG 160617P00727500 P 06/17/16 727.5 12.10 13.00
GOOG 160617P00730000 P 06/17/16 730.0 13.20 14.70
GOOG 160617P00732500 P 06/17/16 732.5 14.50 16.10
GOOG 160617P00735000 P 06/17/16 735.0 16.00 17.60
GOOG 160617P00737500 P 06/17/16 737.5 17.40 19.20
GOOG 160617P00740000 P 06/17/16 740.0 19.10 20.80
GOOG 160617P00742500 P 06/17/16 742.5 20.50 22.80
GOOG 160617P00745000 P 06/17/16 745.0 22.50 24.50
GOOG 160617P00747500 P 06/17/16 747.5 24.20 26.50
GOOG 160617P00750000 P 06/17/16 750.0 26.20 28.40
GOOG 160617P00752500 P 06/17/16 752.5 28.00 30.80
GOOG 160617P00755000 P 06/17/16 755.0 30.20 32.70
GOOG 160617P00757500 P 06/17/16 757.5 32.00 35.30
GOOG 160617P00760000 P 06/17/16 760.0 34.40 37.50
GOOG 160617P00762500 P 06/17/16 762.5 35.80 39.90
GOOG 160617P00765000 P 06/17/16 765.0 38.10 42.40
GOOG 160617P00767500 P 06/17/16 767.5 40.40 44.70
GOOG 160617P00770000 P 06/17/16 770.0 43.40 46.90
GOOG 160617P00772500 P 06/17/16 772.5 45.40 49.40
GOOG 160617P00775000 P 06/17/16 775.0 47.60 51.80
GOOG 160617P00777500 P 06/17/16 777.5 50.00 54.30
GOOG 160617P00780000 P 06/17/16 780.0 52.50 56.70
GOOG 160617P00782500 P 06/17/16 782.5 54.90 59.20
GOOG 160617P00785000 P 06/17/16 785.0 57.40 61.70
GOOG 160617P00787500 P 06/17/16 787.5 59.90 64.10
GOOG 160617P00790000 P 06/17/16 790.0 62.50 66.50
GOOG 160617P00792500 P 06/17/16 792.5 64.70 69.00
GOOG 160617P00795000 P 06/17/16 795.0 67.20 71.50
GOOG 160617P00797500 P 06/17/16 797.5 69.80 74.00
GOOG 160617P00800000 P 06/17/16 800.0 72.30 76.60
GOOG 160617P00802500 P 06/17/16 802.5 74.80 79.10
GOOG 160617P00805000 P 06/17/16 805.0 77.30 81.50
GOOG 160617P00807500 P 06/17/16 807.5 79.70 84.00
GOOG 160617P00810000 P 06/17/16 810.0 82.30 86.50
GOOG 160617P00812500 P 06/17/16 812.5 84.70 89.00
GOOG 160617P00815000 P 06/17/16 815.0 87.20 91.60
GOOG 160617P00817500 P 06/17/16 817.5 89.80 94.00
GOOG 160617P00820000 P 06/17/16 820.0 92.30 96.60
GOOG 160617P00825000 P 06/17/16 825.0 97.20 101.50
GOOG 160617P00830000 P 06/17/16 830.0 102.30 106.60
GOOG 160617P00835000 P 06/17/16 835.0 107.30 111.50
GOOG 160617P00840000 P 06/17/16 840.0 112.30 116.50
GOOG 160617P00845000 P 06/17/16 845.0 117.30 121.40
GOOG 160617P00850000 P 06/17/16 850.0 122.30 126.50
GOOG 160617P00855000 P 06/17/16 855.0 127.20 131.40
GOOG 160617P00860000 P 06/17/16 860.0 132.30 136.40
GOOG 160617P00865000 P 06/17/16 865.0 137.30 141.50
GOOG 160617P00870000 P 06/17/16 870.0 142.30 146.50
GOOG 160617P00875000 P 06/17/16 875.0 147.30 151.50
GOOG 160617P00880000 P 06/17/16 880.0 152.30 156.50
GOOG 160617P00885000 P 06/17/16 885.0 157.30 161.40
GOOG 160617P00890000 P 06/17/16 890.0 162.30 166.50
GOOG 160617P00895000 P 06/17/16 895.0 167.30 171.40
GOOG 160617P00900000 P 06/17/16 900.0 172.30 176.50
GOOG 160617P00905000 P 06/17/16 905.0 177.30 181.50
GOOG 160617P00910000 P 06/17/16 910.0 182.20 186.50
GOOG 160617P00915000 P 06/17/16 915.0 187.20 191.50
GOOG 160617P00920000 P 06/17/16 920.0 192.20 196.50
GOOG 160617P00940000 P 06/17/16 940.0 212.20 216.40
GOOG 160617P00960000 P 06/17/16 960.0 232.40 236.50
GOOG 160617P00980000 P 06/17/16 980.0 252.40 256.40
GOOG 160617P01000000 P 06/17/16 1,000.0 272.40 276.50
GOOG 160617P01020000 P 06/17/16 1,020.0 292.20 296.50
GOOG 160624C00570000 C 06/24/16 570.0 153.90 158.00
GOOG 160624C00580000 C 06/24/16 580.0 144.00 148.10
GOOG 160624C00590000 C 06/24/16 590.0 134.00 138.10
GOOG 160624C00600000 C 06/24/16 600.0 124.00 128.10
GOOG 160624C00610000 C 06/24/16 610.0 114.10 118.20
GOOG 160624C00620000 C 06/24/16 620.0 104.10 108.30
GOOG 160624C00630000 C 06/24/16 630.0 94.20 98.20
GOOG 160624C00640000 C 06/24/16 640.0 84.40 88.50
GOOG 160624C00650000 C 06/24/16 650.0 74.70 78.80
GOOG 160624C00655000 C 06/24/16 655.0 69.80 73.90
GOOG 160624C00660000 C 06/24/16 660.0 65.00 69.00
GOOG 160624C00662500 C 06/24/16 662.5 62.50 66.70
GOOG 160624C00665000 C 06/24/16 665.0 60.20 64.40
GOOG 160624C00667500 C 06/24/16 667.5 57.90 62.00
GOOG 160624C00670000 C 06/24/16 670.0 55.50 59.70
GOOG 160624C00672500 C 06/24/16 672.5 53.10 57.20
GOOG 160624C00675000 C 06/24/16 675.0 51.00 54.40
GOOG 160624C00677500 C 06/24/16 677.5 48.70 51.60
GOOG 160624C00680000 C 06/24/16 680.0 46.40 49.90
GOOG 160624C00682500 C 06/24/16 682.5 44.20 47.30
GOOG 160624C00685000 C 06/24/16 685.0 42.00 45.10
GOOG 160624C00687500 C 06/24/16 687.5 39.70 43.10
GOOG 160624C00690000 C 06/24/16 690.0 37.70 40.50
GOOG 160624C00692500 C 06/24/16 692.5 35.60 39.30
GOOG 160624C00695000 C 06/24/16 695.0 33.50 36.50
GOOG 160624C00697500 C 06/24/16 697.5 31.50 35.00
GOOG 160624C00700000 C 06/24/16 700.0 29.80 32.30
GOOG 160624C00702500 C 06/24/16 702.5 27.80 30.60
GOOG 160624C00705000 C 06/24/16 705.0 26.00 28.40
GOOG 160624C00707500 C 06/24/16 707.5 24.90 26.50
GOOG 160624C00710000 C 06/24/16 710.0 22.40 24.90
GOOG 160624C00712500 C 06/24/16 712.5 20.80 23.40
GOOG 160624C00715000 C 06/24/16 715.0 19.90 21.80
GOOG 160624C00717500 C 06/24/16 717.5 17.50 20.20
GOOG 160624C00720000 C 06/24/16 720.0 16.70 18.30
GOOG 160624C00722500 C 06/24/16 722.5 14.90 16.60
GOOG 160624C00725000 C 06/24/16 725.0 13.80 15.10
GOOG 160624C00727500 C 06/24/16 727.5 11.90 13.90
GOOG 160624C00730000 C 06/24/16 730.0 11.20 12.60
GOOG 160624C00732500 C 06/24/16 732.5 10.20 11.30
GOOG 160624C00735000 C 06/24/16 735.0 9.00 10.20
GOOG 160624C00740000 C 06/24/16 740.0 6.70 8.20
GOOG 160624C00745000 C 06/24/16 745.0 5.40 6.30
GOOG 160624C00750000 C 06/24/16 750.0 3.90 5.00
GOOG 160624C00760000 C 06/24/16 760.0 2.05 3.00
GOOG 160624C00770000 C 06/24/16 770.0 0.85 1.50
GOOG 160624C00780000 C 06/24/16 780.0 0.50 0.75
GOOG 160624C00790000 C 06/24/16 790.0 0.15 0.45
GOOG 160624C00800000 C 06/24/16 800.0 0.00 0.35
GOOG 160624C00810000 C 06/24/16 810.0 0.00 0.50
GOOG 160624C00820000 C 06/24/16 820.0 0.00 0.50
GOOG 160624C00830000 C 06/24/16 830.0 0.00 0.50
GOOG 160624P00570000 P 06/24/16 570.0 0.00 0.25
GOOG 160624P00580000 P 06/24/16 580.0 0.00 0.50
GOOG 160624P00590000 P 06/24/16 590.0 0.00 0.40
GOOG 160624P00600000 P 06/24/16 600.0 0.00 0.45
GOOG 160624P00610000 P 06/24/16 610.0 0.00 0.55
GOOG 160624P00620000 P 06/24/16 620.0 0.20 0.60
GOOG 160624P00630000 P 06/24/16 630.0 0.30 0.70
GOOG 160624P00640000 P 06/24/16 640.0 0.40 0.90
GOOG 160624P00650000 P 06/24/16 650.0 0.70 0.95
GOOG 160624P00655000 P 06/24/16 655.0 0.80 1.35
GOOG 160624P00660000 P 06/24/16 660.0 1.05 1.55
GOOG 160624P00662500 P 06/24/16 662.5 1.10 1.70
GOOG 160624P00665000 P 06/24/16 665.0 1.25 1.50
GOOG 160624P00667500 P 06/24/16 667.5 1.40 1.95
GOOG 160624P00670000 P 06/24/16 670.0 1.55 2.15
GOOG 160624P00672500 P 06/24/16 672.5 1.65 2.30
GOOG 160624P00675000 P 06/24/16 675.0 1.80 2.55
GOOG 160624P00677500 P 06/24/16 677.5 2.05 2.85
GOOG 160624P00680000 P 06/24/16 680.0 2.30 3.10
GOOG 160624P00682500 P 06/24/16 682.5 2.45 3.50
GOOG 160624P00685000 P 06/24/16 685.0 2.75 3.60
GOOG 160624P00687500 P 06/24/16 687.5 3.00 4.00
GOOG 160624P00690000 P 06/24/16 690.0 3.30 4.40
GOOG 160624P00692500 P 06/24/16 692.5 3.80 5.00
GOOG 160624P00695000 P 06/24/16 695.0 4.20 5.20
GOOG 160624P00697500 P 06/24/16 697.5 4.50 5.70
GOOG 160624P00700000 P 06/24/16 700.0 5.10 6.20
GOOG 160624P00702500 P 06/24/16 702.5 5.80 6.60
GOOG 160624P00705000 P 06/24/16 705.0 6.20 7.80
GOOG 160624P00707500 P 06/24/16 707.5 6.80 8.60
GOOG 160624P00710000 P 06/24/16 710.0 7.60 9.20
GOOG 160624P00712500 P 06/24/16 712.5 8.30 10.30
GOOG 160624P00715000 P 06/24/16 715.0 9.10 10.80
GOOG 160624P00717500 P 06/24/16 717.5 10.10 12.10
GOOG 160624P00720000 P 06/24/16 720.0 10.90 12.60
GOOG 160624P00722500 P 06/24/16 722.5 12.00 14.10
GOOG 160624P00725000 P 06/24/16 725.0 13.00 15.10
GOOG 160624P00727500 P 06/24/16 727.5 14.20 16.50
GOOG 160624P00730000 P 06/24/16 730.0 15.30 17.90
GOOG 160624P00732500 P 06/24/16 732.5 16.60 19.10
GOOG 160624P00735000 P 06/24/16 735.0 18.00 20.60
GOOG 160624P00740000 P 06/24/16 740.0 21.20 23.50
GOOG 160624P00745000 P 06/24/16 745.0 24.30 27.00
GOOG 160624P00750000 P 06/24/16 750.0 28.00 30.50
GOOG 160624P00760000 P 06/24/16 760.0 35.80 38.50
GOOG 160624P00770000 P 06/24/16 770.0 43.40 47.70
GOOG 160624P00780000 P 06/24/16 780.0 52.80 57.10
GOOG 160624P00790000 P 06/24/16 790.0 62.70 66.60
GOOG 160624P00800000 P 06/24/16 800.0 72.20 76.50
GOOG 160624P00810000 P 06/24/16 810.0 82.20 86.50
GOOG 160624P00820000 P 06/24/16 820.0 92.30 96.50
GOOG 160624P00830000 P 06/24/16 830.0 102.30 106.50
GOOG 160701C00590000 C 07/01/16 590.0 134.00 138.20
GOOG 160701C00600000 C 07/01/16 600.0 123.80 127.60
GOOG 160701C00610000 C 07/01/16 610.0 114.10 118.40
GOOG 160701C00620000 C 07/01/16 620.0 104.30 108.40
GOOG 160701C00630000 C 07/01/16 630.0 94.50 98.70
GOOG 160701C00640000 C 07/01/16 640.0 84.80 89.00
GOOG 160701C00650000 C 07/01/16 650.0 75.10 79.30
GOOG 160701C00660000 C 07/01/16 660.0 65.30 69.60
GOOG 160701C00670000 C 07/01/16 670.0 56.50 59.70
GOOG 160701C00675000 C 07/01/16 675.0 51.90 55.40
GOOG 160701C00680000 C 07/01/16 680.0 47.40 50.50
GOOG 160701C00682500 C 07/01/16 682.5 45.40 48.50
GOOG 160701C00685000 C 07/01/16 685.0 43.10 46.00
GOOG 160701C00687500 C 07/01/16 687.5 41.10 44.10
GOOG 160701C00690000 C 07/01/16 690.0 39.00 42.90
GOOG 160701C00692500 C 07/01/16 692.5 37.00 39.80
GOOG 160701C00695000 C 07/01/16 695.0 35.00 37.70
GOOG 160701C00697500 C 07/01/16 697.5 32.90 36.80
GOOG 160701C00700000 C 07/01/16 700.0 31.20 34.00
GOOG 160701C00702500 C 07/01/16 702.5 29.40 32.10
GOOG 160701C00705000 C 07/01/16 705.0 28.30 30.00
GOOG 160701C00707500 C 07/01/16 707.5 25.80 28.50
GOOG 160701C00710000 C 07/01/16 710.0 24.30 26.80
GOOG 160701C00712500 C 07/01/16 712.5 23.20 24.90
GOOG 160701C00715000 C 07/01/16 715.0 21.10 23.30
GOOG 160701C00717500 C 07/01/16 717.5 19.10 21.70
GOOG 160701C00720000 C 07/01/16 720.0 18.60 20.00
GOOG 160701C00722500 C 07/01/16 722.5 16.40 18.50
GOOG 160701C00725000 C 07/01/16 725.0 15.40 17.10
GOOG 160701C00727500 C 07/01/16 727.5 13.70 15.80
GOOG 160701C00730000 C 07/01/16 730.0 12.60 14.50
GOOG 160701C00732500 C 07/01/16 732.5 11.70 13.20
GOOG 160701C00735000 C 07/01/16 735.0 10.50 11.90
GOOG 160701C00737500 C 07/01/16 737.5 9.50 11.00
GOOG 160701C00740000 C 07/01/16 740.0 8.70 9.80
GOOG 160701C00742500 C 07/01/16 742.5 7.60 8.80
GOOG 160701C00745000 C 07/01/16 745.0 6.80 8.10
GOOG 160701C00747500 C 07/01/16 747.5 6.10 7.10
GOOG 160701C00750000 C 07/01/16 750.0 5.20 6.30
GOOG 160701C00752500 C 07/01/16 752.5 4.80 5.70
GOOG 160701C00755000 C 07/01/16 755.0 4.20 5.00
GOOG 160701C00760000 C 07/01/16 760.0 3.10 3.90
GOOG 160701C00765000 C 07/01/16 765.0 2.40 3.10
GOOG 160701C00770000 C 07/01/16 770.0 1.70 2.25
GOOG 160701C00780000 C 07/01/16 780.0 0.90 1.35
GOOG 160701C00790000 C 07/01/16 790.0 0.40 0.70
GOOG 160701C00800000 C 07/01/16 800.0 0.15 0.45
GOOG 160701C00810000 C 07/01/16 810.0 0.00 0.50
GOOG 160701C00820000 C 07/01/16 820.0 0.00 0.50
GOOG 160701P00590000 P 07/01/16 590.0 0.00 0.45
GOOG 160701P00600000 P 07/01/16 600.0 0.15 0.45
GOOG 160701P00610000 P 07/01/16 610.0 0.20 0.55
GOOG 160701P00620000 P 07/01/16 620.0 0.35 0.65
GOOG 160701P00630000 P 07/01/16 630.0 0.55 0.85
GOOG 160701P00640000 P 07/01/16 640.0 0.75 1.15
GOOG 160701P00650000 P 07/01/16 650.0 1.10 1.55
GOOG 160701P00660000 P 07/01/16 660.0 1.60 2.10
GOOG 160701P00670000 P 07/01/16 670.0 2.30 2.95
GOOG 160701P00675000 P 07/01/16 675.0 2.80 3.40
GOOG 160701P00680000 P 07/01/16 680.0 3.30 4.10
GOOG 160701P00682500 P 07/01/16 682.5 3.60 4.50
GOOG 160701P00685000 P 07/01/16 685.0 3.90 4.70
GOOG 160701P00687500 P 07/01/16 687.5 4.30 5.10
GOOG 160701P00690000 P 07/01/16 690.0 4.70 5.50
GOOG 160701P00692500 P 07/01/16 692.5 5.10 6.10
GOOG 160701P00695000 P 07/01/16 695.0 5.60 6.60
GOOG 160701P00697500 P 07/01/16 697.5 6.10 7.20
GOOG 160701P00700000 P 07/01/16 700.0 6.70 7.70
GOOG 160701P00702500 P 07/01/16 702.5 7.30 8.30
GOOG 160701P00705000 P 07/01/16 705.0 7.90 9.00
GOOG 160701P00707500 P 07/01/16 707.5 8.60 10.00
GOOG 160701P00710000 P 07/01/16 710.0 9.30 10.70
GOOG 160701P00712500 P 07/01/16 712.5 10.20 11.80
GOOG 160701P00715000 P 07/01/16 715.0 10.90 12.60
GOOG 160701P00717500 P 07/01/16 717.5 11.90 13.30
GOOG 160701P00720000 P 07/01/16 720.0 12.90 14.60
GOOG 160701P00722500 P 07/01/16 722.5 13.80 15.80
GOOG 160701P00725000 P 07/01/16 725.0 15.00 16.60
GOOG 160701P00727500 P 07/01/16 727.5 16.00 18.10
GOOG 160701P00730000 P 07/01/16 730.0 17.20 19.30
GOOG 160701P00732500 P 07/01/16 732.5 18.20 20.90
GOOG 160701P00735000 P 07/01/16 735.0 19.80 22.30
GOOG 160701P00737500 P 07/01/16 737.5 21.00 23.80
GOOG 160701P00740000 P 07/01/16 740.0 22.60 24.90
GOOG 160701P00742500 P 07/01/16 742.5 24.20 26.90
GOOG 160701P00745000 P 07/01/16 745.0 25.90 28.50
GOOG 160701P00747500 P 07/01/16 747.5 27.50 30.20
GOOG 160701P00750000 P 07/01/16 750.0 29.30 32.00
GOOG 160701P00752500 P 07/01/16 752.5 31.00 33.80
GOOG 160701P00755000 P 07/01/16 755.0 31.90 35.70
GOOG 160701P00760000 P 07/01/16 760.0 36.50 39.70
GOOG 160701P00765000 P 07/01/16 765.0 40.30 43.90
GOOG 160701P00770000 P 07/01/16 770.0 45.20 48.10
GOOG 160701P00780000 P 07/01/16 780.0 53.80 57.30
GOOG 160701P00790000 P 07/01/16 790.0 62.70 66.90
GOOG 160701P00800000 P 07/01/16 800.0 72.50 76.60
GOOG 160701P00810000 P 07/01/16 810.0 82.30 86.60
GOOG 160701P00820000 P 07/01/16 820.0 92.30 96.50
GOOG 160715C00550000 C 07/15/16 550.0 173.90 178.00
GOOG 160715C00555000 C 07/15/16 555.0 168.90 173.10
GOOG 160715C00560000 C 07/15/16 560.0 164.00 168.20
GOOG 160715C00565000 C 07/15/16 565.0 159.00 163.10
GOOG 160715C00570000 C 07/15/16 570.0 154.10 158.20
GOOG 160715C00575000 C 07/15/16 575.0 149.00 153.20
GOOG 160715C00580000 C 07/15/16 580.0 144.00 148.30
GOOG 160715C00585000 C 07/15/16 585.0 139.20 143.30
GOOG 160715C00590000 C 07/15/16 590.0 134.30 138.50
GOOG 160715C00595000 C 07/15/16 595.0 129.40 133.50
GOOG 160715C00600000 C 07/15/16 600.0 124.50 128.50
GOOG 160715C00605000 C 07/15/16 605.0 119.40 123.70
GOOG 160715C00610000 C 07/15/16 610.0 114.70 118.80
GOOG 160715C00615000 C 07/15/16 615.0 109.70 114.00
GOOG 160715C00620000 C 07/15/16 620.0 104.80 108.40
GOOG 160715C00625000 C 07/15/16 625.0 100.00 104.20
GOOG 160715C00630000 C 07/15/16 630.0 95.30 99.40
GOOG 160715C00635000 C 07/15/16 635.0 90.40 94.70
GOOG 160715C00640000 C 07/15/16 640.0 85.80 89.90
GOOG 160715C00645000 C 07/15/16 645.0 81.10 85.20
GOOG 160715C00650000 C 07/15/16 650.0 76.30 80.50
GOOG 160715C00655000 C 07/15/16 655.0 71.80 76.00
GOOG 160715C00660000 C 07/15/16 660.0 67.40 70.40
GOOG 160715C00665000 C 07/15/16 665.0 62.90 65.90
GOOG 160715C00670000 C 07/15/16 670.0 58.60 61.50
GOOG 160715C00675000 C 07/15/16 675.0 54.30 57.20
GOOG 160715C00680000 C 07/15/16 680.0 50.40 52.90
GOOG 160715C00685000 C 07/15/16 685.0 46.10 48.70
GOOG 160715C00690000 C 07/15/16 690.0 42.40 44.70
GOOG 160715C00695000 C 07/15/16 695.0 38.30 40.70
GOOG 160715C00700000 C 07/15/16 700.0 34.70 36.80
GOOG 160715C00705000 C 07/15/16 705.0 31.20 33.40
GOOG 160715C00710000 C 07/15/16 710.0 27.80 30.10
GOOG 160715C00715000 C 07/15/16 715.0 24.60 26.80
GOOG 160715C00720000 C 07/15/16 720.0 22.20 23.60
GOOG 160715C00725000 C 07/15/16 725.0 19.50 20.80
GOOG 160715C00730000 C 07/15/16 730.0 16.90 18.00
GOOG 160715C00735000 C 07/15/16 735.0 14.50 15.60
GOOG 160715C00740000 C 07/15/16 740.0 12.20 13.40
GOOG 160715C00745000 C 07/15/16 745.0 10.40 11.40
GOOG 160715C00750000 C 07/15/16 750.0 8.70 9.50
GOOG 160715C00755000 C 07/15/16 755.0 7.00 7.90
GOOG 160715C00760000 C 07/15/16 760.0 5.80 6.60
GOOG 160715C00765000 C 07/15/16 765.0 4.70 5.30
GOOG 160715C00770000 C 07/15/16 770.0 3.70 4.30
GOOG 160715C00775000 C 07/15/16 775.0 2.95 3.40
GOOG 160715C00780000 C 07/15/16 780.0 2.35 2.70
GOOG 160715C00785000 C 07/15/16 785.0 1.75 2.15
GOOG 160715C00790000 C 07/15/16 790.0 1.35 1.65
GOOG 160715C00795000 C 07/15/16 795.0 1.00 1.25
GOOG 160715C00800000 C 07/15/16 800.0 0.75 0.95
GOOG 160715C00805000 C 07/15/16 805.0 0.55 0.75
GOOG 160715C00810000 C 07/15/16 810.0 0.40 0.55
GOOG 160715C00815000 C 07/15/16 815.0 0.20 0.75
GOOG 160715C00820000 C 07/15/16 820.0 0.20 0.40
GOOG 160715C00825000 C 07/15/16 825.0 0.10 0.25
GOOG 160715C00830000 C 07/15/16 830.0 0.00 0.45
GOOG 160715C00835000 C 07/15/16 835.0 0.00 0.45
GOOG 160715C00840000 C 07/15/16 840.0 0.00 0.45
GOOG 160715C00845000 C 07/15/16 845.0 0.00 0.80
GOOG 160715C00850000 C 07/15/16 850.0 0.00 0.45
GOOG 160715C00855000 C 07/15/16 855.0 0.00 0.45
GOOG 160715C00860000 C 07/15/16 860.0 0.00 0.45
GOOG 160715C00865000 C 07/15/16 865.0 0.00 0.70
GOOG 160715C00870000 C 07/15/16 870.0 0.00 1.40
GOOG 160715C00875000 C 07/15/16 875.0 0.00 1.75
GOOG 160715C00880000 C 07/15/16 880.0 0.00 0.70
GOOG 160715C00885000 C 07/15/16 885.0 0.00 0.75
GOOG 160715C00890000 C 07/15/16 890.0 0.00 0.70
GOOG 160715C00895000 C 07/15/16 895.0 0.00 0.70
GOOG 160715C00900000 C 07/15/16 900.0 0.00 1.75
GOOG 160715C00905000 C 07/15/16 905.0 0.00 1.75
GOOG 160715C00910000 C 07/15/16 910.0 0.00 0.70
GOOG 160715C00915000 C 07/15/16 915.0 0.00 1.75
GOOG 160715C00920000 C 07/15/16 920.0 0.00 1.75
GOOG 160715P00550000 P 07/15/16 550.0 0.00 0.40
GOOG 160715P00555000 P 07/15/16 555.0 0.00 2.00
GOOG 160715P00560000 P 07/15/16 560.0 0.00 0.45
GOOG 160715P00565000 P 07/15/16 565.0 0.00 2.05
GOOG 160715P00570000 P 07/15/16 570.0 0.10 0.55
GOOG 160715P00575000 P 07/15/16 575.0 0.00 0.65
GOOG 160715P00580000 P 07/15/16 580.0 0.10 0.55
GOOG 160715P00585000 P 07/15/16 585.0 0.30 0.50
GOOG 160715P00590000 P 07/15/16 590.0 0.20 0.75
GOOG 160715P00595000 P 07/15/16 595.0 0.30 0.80
GOOG 160715P00600000 P 07/15/16 600.0 0.35 0.90
GOOG 160715P00605000 P 07/15/16 605.0 0.40 0.90
GOOG 160715P00610000 P 07/15/16 610.0 0.65 0.90
GOOG 160715P00615000 P 07/15/16 615.0 0.70 1.15
GOOG 160715P00620000 P 07/15/16 620.0 0.90 1.15
GOOG 160715P00625000 P 07/15/16 625.0 1.05 1.35
GOOG 160715P00630000 P 07/15/16 630.0 1.25 1.50
GOOG 160715P00635000 P 07/15/16 635.0 1.45 1.75
GOOG 160715P00640000 P 07/15/16 640.0 1.70 2.00
GOOG 160715P00645000 P 07/15/16 645.0 1.95 2.30
GOOG 160715P00650000 P 07/15/16 650.0 2.30 2.65
GOOG 160715P00655000 P 07/15/16 655.0 2.70 3.10
GOOG 160715P00660000 P 07/15/16 660.0 3.00 3.50
GOOG 160715P00665000 P 07/15/16 665.0 3.60 4.10
GOOG 160715P00670000 P 07/15/16 670.0 4.20 4.70
GOOG 160715P00675000 P 07/15/16 675.0 4.90 5.40
GOOG 160715P00680000 P 07/15/16 680.0 5.60 6.30
GOOG 160715P00685000 P 07/15/16 685.0 6.50 7.20
GOOG 160715P00690000 P 07/15/16 690.0 7.40 8.20
GOOG 160715P00695000 P 07/15/16 695.0 8.60 9.30
GOOG 160715P00700000 P 07/15/16 700.0 9.80 10.70
GOOG 160715P00705000 P 07/15/16 705.0 11.30 12.00
GOOG 160715P00710000 P 07/15/16 710.0 12.70 13.60
GOOG 160715P00715000 P 07/15/16 715.0 14.70 15.40
GOOG 160715P00720000 P 07/15/16 720.0 16.60 17.40
GOOG 160715P00725000 P 07/15/16 725.0 18.40 19.90
GOOG 160715P00730000 P 07/15/16 730.0 20.70 22.70
GOOG 160715P00735000 P 07/15/16 735.0 23.40 25.30
GOOG 160715P00740000 P 07/15/16 740.0 26.10 28.20
GOOG 160715P00745000 P 07/15/16 745.0 29.10 31.30
GOOG 160715P00750000 P 07/15/16 750.0 32.40 34.60
GOOG 160715P00755000 P 07/15/16 755.0 34.80 38.20
GOOG 160715P00760000 P 07/15/16 760.0 39.30 41.80
GOOG 160715P00765000 P 07/15/16 765.0 42.40 45.70
GOOG 160715P00770000 P 07/15/16 770.0 46.80 49.80
GOOG 160715P00775000 P 07/15/16 775.0 51.30 54.00
GOOG 160715P00780000 P 07/15/16 780.0 55.50 58.40
GOOG 160715P00785000 P 07/15/16 785.0 59.00 63.00
GOOG 160715P00790000 P 07/15/16 790.0 63.50 67.60
GOOG 160715P00795000 P 07/15/16 795.0 68.10 72.40
GOOG 160715P00800000 P 07/15/16 800.0 72.90 77.10
GOOG 160715P00805000 P 07/15/16 805.0 77.70 82.00
GOOG 160715P00810000 P 07/15/16 810.0 82.60 86.70
GOOG 160715P00815000 P 07/15/16 815.0 87.50 91.60
GOOG 160715P00820000 P 07/15/16 820.0 92.20 96.50
GOOG 160715P00825000 P 07/15/16 825.0 97.30 101.60
GOOG 160715P00830000 P 07/15/16 830.0 102.30 106.50
GOOG 160715P00835000 P 07/15/16 835.0 107.30 111.60
GOOG 160715P00840000 P 07/15/16 840.0 112.30 116.60
GOOG 160715P00845000 P 07/15/16 845.0 117.20 121.50
GOOG 160715P00850000 P 07/15/16 850.0 122.30 126.60
GOOG 160715P00855000 P 07/15/16 855.0 127.30 131.50
GOOG 160715P00860000 P 07/15/16 860.0 132.30 136.50
GOOG 160715P00865000 P 07/15/16 865.0 137.30 141.50
GOOG 160715P00870000 P 07/15/16 870.0 142.30 146.50
GOOG 160715P00875000 P 07/15/16 875.0 147.30 151.60
GOOG 160715P00880000 P 07/15/16 880.0 152.30 156.60
GOOG 160715P00885000 P 07/15/16 885.0 157.30 161.50
GOOG 160715P00890000 P 07/15/16 890.0 162.30 166.60
GOOG 160715P00895000 P 07/15/16 895.0 167.30 171.50
GOOG 160715P00900000 P 07/15/16 900.0 172.30 176.50
GOOG 160715P00905000 P 07/15/16 905.0 177.30 181.50
GOOG 160715P00910000 P 07/15/16 910.0 182.20 186.50
GOOG 160715P00915000 P 07/15/16 915.0 187.20 191.50
GOOG 160715P00920000 P 07/15/16 920.0 192.20 196.50
GOOG 160819C00560000 C 08/19/16 560.0 165.50 169.80
GOOG 160819C00565000 C 08/19/16 565.0 160.70 164.80
GOOG 160819C00570000 C 08/19/16 570.0 156.00 160.20
GOOG 160819C00575000 C 08/19/16 575.0 150.90 155.30
GOOG 160819C00580000 C 08/19/16 580.0 146.40 150.40
GOOG 160819C00585000 C 08/19/16 585.0 141.60 145.50
GOOG 160819C00590000 C 08/19/16 590.0 136.80 140.90
GOOG 160819C00595000 C 08/19/16 595.0 132.10 136.20
GOOG 160819C00600000 C 08/19/16 600.0 127.20 131.50
GOOG 160819C00605000 C 08/19/16 605.0 122.50 126.70
GOOG 160819C00610000 C 08/19/16 610.0 117.90 122.10
GOOG 160819C00615000 C 08/19/16 615.0 113.50 117.30
GOOG 160819C00620000 C 08/19/16 620.0 109.00 113.00
GOOG 160819C00625000 C 08/19/16 625.0 104.50 107.80
GOOG 160819C00630000 C 08/19/16 630.0 100.00 103.20
GOOG 160819C00635000 C 08/19/16 635.0 95.50 98.80
GOOG 160819C00640000 C 08/19/16 640.0 91.40 94.40
GOOG 160819C00645000 C 08/19/16 645.0 86.90 90.50
GOOG 160819C00650000 C 08/19/16 650.0 82.80 85.90
GOOG 160819C00655000 C 08/19/16 655.0 78.60 81.80
GOOG 160819C00660000 C 08/19/16 660.0 74.40 77.60
GOOG 160819C00665000 C 08/19/16 665.0 70.60 74.30
GOOG 160819C00670000 C 08/19/16 670.0 66.50 69.70
GOOG 160819C00675000 C 08/19/16 675.0 62.70 66.70
GOOG 160819C00680000 C 08/19/16 680.0 59.00 62.00
GOOG 160819C00685000 C 08/19/16 685.0 55.80 58.20
GOOG 160819C00690000 C 08/19/16 690.0 52.20 54.60
GOOG 160819C00695000 C 08/19/16 695.0 48.90 51.10
GOOG 160819C00700000 C 08/19/16 700.0 45.60 47.90
GOOG 160819C00705000 C 08/19/16 705.0 42.50 44.60
GOOG 160819C00710000 C 08/19/16 710.0 39.20 41.40
GOOG 160819C00715000 C 08/19/16 715.0 36.50 38.40
GOOG 160819C00720000 C 08/19/16 720.0 33.70 35.60
GOOG 160819C00725000 C 08/19/16 725.0 31.10 32.80
GOOG 160819C00730000 C 08/19/16 730.0 28.40 30.30
GOOG 160819C00735000 C 08/19/16 735.0 26.10 27.80
GOOG 160819C00740000 C 08/19/16 740.0 23.60 25.00
GOOG 160819C00745000 C 08/19/16 745.0 21.60 23.00
GOOG 160819C00750000 C 08/19/16 750.0 19.40 20.80
GOOG 160819C00755000 C 08/19/16 755.0 17.60 18.90
GOOG 160819C00760000 C 08/19/16 760.0 15.90 17.10
GOOG 160819C00765000 C 08/19/16 765.0 14.10 15.40
GOOG 160819C00770000 C 08/19/16 770.0 12.40 13.60
GOOG 160819C00775000 C 08/19/16 775.0 11.10 12.20
GOOG 160819C00780000 C 08/19/16 780.0 9.70 10.60
GOOG 160819C00785000 C 08/19/16 785.0 8.60 9.40
GOOG 160819C00790000 C 08/19/16 790.0 7.60 8.30
GOOG 160819C00795000 C 08/19/16 795.0 6.80 7.40
GOOG 160819C00800000 C 08/19/16 800.0 5.80 6.50
GOOG 160819C00805000 C 08/19/16 805.0 5.00 5.60
GOOG 160819C00810000 C 08/19/16 810.0 4.20 4.90
GOOG 160819C00815000 C 08/19/16 815.0 3.50 4.30
GOOG 160819C00820000 C 08/19/16 820.0 3.10 3.60
GOOG 160819C00825000 C 08/19/16 825.0 2.55 3.10
GOOG 160819C00830000 C 08/19/16 830.0 2.15 2.75
GOOG 160819C00835000 C 08/19/16 835.0 1.70 2.35
GOOG 160819C00840000 C 08/19/16 840.0 1.45 2.05
GOOG 160819P00560000 P 08/19/16 560.0 1.25 1.50
GOOG 160819P00565000 P 08/19/16 565.0 1.40 1.70
GOOG 160819P00570000 P 08/19/16 570.0 1.50 1.85
GOOG 160819P00575000 P 08/19/16 575.0 1.60 2.05
GOOG 160819P00580000 P 08/19/16 580.0 1.85 2.25
GOOG 160819P00585000 P 08/19/16 585.0 2.00 2.50
GOOG 160819P00590000 P 08/19/16 590.0 2.30 2.70
GOOG 160819P00595000 P 08/19/16 595.0 2.55 2.95
GOOG 160819P00600000 P 08/19/16 600.0 2.85 3.30
GOOG 160819P00605000 P 08/19/16 605.0 3.10 3.70
GOOG 160819P00610000 P 08/19/16 610.0 3.50 4.00
GOOG 160819P00615000 P 08/19/16 615.0 3.90 4.50
GOOG 160819P00620000 P 08/19/16 620.0 4.40 4.90
GOOG 160819P00625000 P 08/19/16 625.0 4.90 5.40
GOOG 160819P00630000 P 08/19/16 630.0 5.40 6.00
GOOG 160819P00635000 P 08/19/16 635.0 5.90 6.60
GOOG 160819P00640000 P 08/19/16 640.0 6.60 7.20
GOOG 160819P00645000 P 08/19/16 645.0 7.30 8.00
GOOG 160819P00650000 P 08/19/16 650.0 8.10 8.80
GOOG 160819P00655000 P 08/19/16 655.0 8.80 9.60
GOOG 160819P00660000 P 08/19/16 660.0 9.70 10.60
GOOG 160819P00665000 P 08/19/16 665.0 10.70 11.50
GOOG 160819P00670000 P 08/19/16 670.0 11.80 12.60
GOOG 160819P00675000 P 08/19/16 675.0 12.90 13.80
GOOG 160819P00680000 P 08/19/16 680.0 14.10 15.20
GOOG 160819P00685000 P 08/19/16 685.0 15.40 16.60
GOOG 160819P00690000 P 08/19/16 690.0 16.90 18.10
GOOG 160819P00695000 P 08/19/16 695.0 18.40 19.60
GOOG 160819P00700000 P 08/19/16 700.0 20.10 21.40
GOOG 160819P00705000 P 08/19/16 705.0 21.80 23.20
GOOG 160819P00710000 P 08/19/16 710.0 23.60 25.10
GOOG 160819P00715000 P 08/19/16 715.0 25.60 27.20
GOOG 160819P00720000 P 08/19/16 720.0 27.60 29.30
GOOG 160819P00725000 P 08/19/16 725.0 29.90 31.60
GOOG 160819P00730000 P 08/19/16 730.0 32.40 33.90
GOOG 160819P00735000 P 08/19/16 735.0 34.90 36.60
GOOG 160819P00740000 P 08/19/16 740.0 37.40 39.40
GOOG 160819P00745000 P 08/19/16 745.0 40.30 41.80
GOOG 160819P00750000 P 08/19/16 750.0 43.00 45.10
GOOG 160819P00755000 P 08/19/16 755.0 46.00 48.20
GOOG 160819P00760000 P 08/19/16 760.0 49.20 51.50
GOOG 160819P00765000 P 08/19/16 765.0 52.40 54.90
GOOG 160819P00770000 P 08/19/16 770.0 55.70 58.40
GOOG 160819P00775000 P 08/19/16 775.0 59.00 61.80
GOOG 160819P00780000 P 08/19/16 780.0 63.00 66.00
GOOG 160819P00785000 P 08/19/16 785.0 66.30 69.70
GOOG 160819P00790000 P 08/19/16 790.0 70.10 73.50
GOOG 160819P00795000 P 08/19/16 795.0 74.70 77.60
GOOG 160819P00800000 P 08/19/16 800.0 78.40 81.70
GOOG 160819P00805000 P 08/19/16 805.0 82.30 85.90
GOOG 160819P00810000 P 08/19/16 810.0 86.50 90.10
GOOG 160819P00815000 P 08/19/16 815.0 91.40 94.50
GOOG 160819P00820000 P 08/19/16 820.0 95.70 98.90
GOOG 160819P00825000 P 08/19/16 825.0 99.70 103.60
GOOG 160819P00830000 P 08/19/16 830.0 104.20 108.40
GOOG 160819P00835000 P 08/19/16 835.0 108.80 112.90
GOOG 160819P00840000 P 08/19/16 840.0 113.90 117.50
GOOG 160916C00390000 C 09/16/16 390.0 334.40 338.50
GOOG 160916C00400000 C 09/16/16 400.0 324.30 328.50
GOOG 160916C00410000 C 09/16/16 410.0 314.40 317.90
GOOG 160916C00420000 C 09/16/16 420.0 304.40 308.50
GOOG 160916C00430000 C 09/16/16 430.0 294.60 298.70
GOOG 160916C00440000 C 09/16/16 440.0 284.80 288.70
GOOG 160916C00450000 C 09/16/16 450.0 274.80 278.80
GOOG 160916C00460000 C 09/16/16 460.0 264.90 268.90
GOOG 160916C00470000 C 09/16/16 470.0 254.90 259.00
GOOG 160916C00480000 C 09/16/16 480.0 245.10 249.10
GOOG 160916C00490000 C 09/16/16 490.0 235.10 239.20
GOOG 160916C00500000 C 09/16/16 500.0 225.30 229.30
GOOG 160916C00520000 C 09/16/16 520.0 205.70 209.70
GOOG 160916C00540000 C 09/16/16 540.0 186.30 190.20
GOOG 160916C00560000 C 09/16/16 560.0 166.80 170.90
GOOG 160916C00580000 C 09/16/16 580.0 147.80 152.00
GOOG 160916C00600000 C 09/16/16 600.0 128.80 133.00
GOOG 160916C00605000 C 09/16/16 605.0 124.70 128.90
GOOG 160916C00610000 C 09/16/16 610.0 120.40 124.00
GOOG 160916C00615000 C 09/16/16 615.0 115.60 118.90
GOOG 160916C00620000 C 09/16/16 620.0 111.10 114.40
GOOG 160916C00625000 C 09/16/16 625.0 107.20 110.70
GOOG 160916C00630000 C 09/16/16 630.0 102.90 106.20
GOOG 160916C00635000 C 09/16/16 635.0 98.40 101.70
GOOG 160916C00640000 C 09/16/16 640.0 94.50 97.90
GOOG 160916C00645000 C 09/16/16 645.0 90.30 92.80
GOOG 160916C00650000 C 09/16/16 650.0 86.20 88.80
GOOG 160916C00655000 C 09/16/16 655.0 82.10 84.70
GOOG 160916C00660000 C 09/16/16 660.0 78.30 80.70
GOOG 160916C00665000 C 09/16/16 665.0 74.20 76.90
GOOG 160916C00670000 C 09/16/16 670.0 70.60 73.00
GOOG 160916C00675000 C 09/16/16 675.0 66.90 70.60
GOOG 160916C00680000 C 09/16/16 680.0 63.30 65.60
GOOG 160916C00685000 C 09/16/16 685.0 59.60 62.10
GOOG 160916C00690000 C 09/16/16 690.0 56.40 58.60
GOOG 160916C00695000 C 09/16/16 695.0 53.20 55.20
GOOG 160916C00700000 C 09/16/16 700.0 50.00 51.50
GOOG 160916C00705000 C 09/16/16 705.0 46.60 48.80
GOOG 160916C00710000 C 09/16/16 710.0 43.60 45.90
GOOG 160916C00715000 C 09/16/16 715.0 40.60 42.80
GOOG 160916C00720000 C 09/16/16 720.0 37.90 40.00
GOOG 160916C00725000 C 09/16/16 725.0 35.40 37.30
GOOG 160916C00730000 C 09/16/16 730.0 32.50 34.70
GOOG 160916C00735000 C 09/16/16 735.0 30.20 32.30
GOOG 160916C00740000 C 09/16/16 740.0 27.70 29.80
GOOG 160916C00745000 C 09/16/16 745.0 25.40 27.40
GOOG 160916C00750000 C 09/16/16 750.0 23.30 25.30
GOOG 160916C00755000 C 09/16/16 755.0 21.10 23.00
GOOG 160916C00760000 C 09/16/16 760.0 19.20 21.20
GOOG 160916C00765000 C 09/16/16 765.0 17.30 19.30
GOOG 160916C00770000 C 09/16/16 770.0 15.40 17.40
GOOG 160916C00775000 C 09/16/16 775.0 13.80 15.90
GOOG 160916C00780000 C 09/16/16 780.0 12.20 14.30
GOOG 160916C00785000 C 09/16/16 785.0 10.80 12.90
GOOG 160916C00790000 C 09/16/16 790.0 9.60 11.70
GOOG 160916C00795000 C 09/16/16 795.0 8.80 10.50
GOOG 160916C00800000 C 09/16/16 800.0 8.20 9.40
GOOG 160916C00805000 C 09/16/16 805.0 7.20 8.40
GOOG 160916C00810000 C 09/16/16 810.0 6.40 7.50
GOOG 160916C00815000 C 09/16/16 815.0 4.20 7.10
GOOG 160916C00820000 C 09/16/16 820.0 4.70 6.00
GOOG 160916C00840000 C 09/16/16 840.0 2.85 3.60
GOOG 160916C00860000 C 09/16/16 860.0 1.50 2.15
GOOG 160916C00880000 C 09/16/16 880.0 0.70 1.15
GOOG 160916C00900000 C 09/16/16 900.0 0.25 0.70
GOOG 160916C00920000 C 09/16/16 920.0 0.05 0.45
GOOG 160916C00940000 C 09/16/16 940.0 0.00 0.35
GOOG 160916C00960000 C 09/16/16 960.0 0.00 1.85
GOOG 160916C00980000 C 09/16/16 980.0 0.00 0.40
GOOG 160916C01000000 C 09/16/16 1,000.0 0.00 0.80
GOOG 160916C01020000 C 09/16/16 1,020.0 0.00 0.40
GOOG 160916C01040000 C 09/16/16 1,040.0 0.00 0.40
GOOG 160916P00390000 P 09/16/16 390.0 0.00 0.55
GOOG 160916P00400000 P 09/16/16 400.0 0.05 0.55
GOOG 160916P00410000 P 09/16/16 410.0 0.05 0.55
GOOG 160916P00420000 P 09/16/16 420.0 0.00 2.10
GOOG 160916P00430000 P 09/16/16 430.0 0.00 2.10
GOOG 160916P00440000 P 09/16/16 440.0 0.15 0.60
GOOG 160916P00450000 P 09/16/16 450.0 0.20 0.75
GOOG 160916P00460000 P 09/16/16 460.0 0.20 0.80
GOOG 160916P00470000 P 09/16/16 470.0 0.25 0.85
GOOG 160916P00480000 P 09/16/16 480.0 0.35 0.95
GOOG 160916P00490000 P 09/16/16 490.0 0.40 1.10
GOOG 160916P00500000 P 09/16/16 500.0 0.50 1.15
GOOG 160916P00520000 P 09/16/16 520.0 0.80 1.45
GOOG 160916P00540000 P 09/16/16 540.0 1.55 1.85
GOOG 160916P00560000 P 09/16/16 560.0 2.20 2.55
GOOG 160916P00580000 P 09/16/16 580.0 2.95 3.60
GOOG 160916P00600000 P 09/16/16 600.0 4.40 5.00
GOOG 160916P00605000 P 09/16/16 605.0 4.80 5.50
GOOG 160916P00610000 P 09/16/16 610.0 5.30 6.00
GOOG 160916P00615000 P 09/16/16 615.0 5.30 7.10
GOOG 160916P00620000 P 09/16/16 620.0 6.40 7.10
GOOG 160916P00625000 P 09/16/16 625.0 7.00 7.70
GOOG 160916P00630000 P 09/16/16 630.0 7.70 9.60
GOOG 160916P00635000 P 09/16/16 635.0 8.40 10.40
GOOG 160916P00640000 P 09/16/16 640.0 9.20 11.40
GOOG 160916P00645000 P 09/16/16 645.0 10.00 12.20
GOOG 160916P00650000 P 09/16/16 650.0 10.90 12.80
GOOG 160916P00655000 P 09/16/16 655.0 11.90 13.70
GOOG 160916P00660000 P 09/16/16 660.0 12.90 14.70
GOOG 160916P00665000 P 09/16/16 665.0 13.90 15.90
GOOG 160916P00670000 P 09/16/16 670.0 15.20 17.10
GOOG 160916P00675000 P 09/16/16 675.0 16.40 18.40
GOOG 160916P00680000 P 09/16/16 680.0 17.70 19.70
GOOG 160916P00685000 P 09/16/16 685.0 19.20 21.10
GOOG 160916P00690000 P 09/16/16 690.0 20.70 22.50
GOOG 160916P00695000 P 09/16/16 695.0 22.30 24.20
GOOG 160916P00700000 P 09/16/16 700.0 24.00 26.00
GOOG 160916P00705000 P 09/16/16 705.0 25.80 27.70
GOOG 160916P00710000 P 09/16/16 710.0 27.70 29.40
GOOG 160916P00715000 P 09/16/16 715.0 29.80 31.30
GOOG 160916P00720000 P 09/16/16 720.0 32.00 33.80
GOOG 160916P00725000 P 09/16/16 725.0 34.00 36.00
GOOG 160916P00730000 P 09/16/16 730.0 36.60 38.30
GOOG 160916P00735000 P 09/16/16 735.0 39.00 40.70
GOOG 160916P00740000 P 09/16/16 740.0 41.20 43.80
GOOG 160916P00745000 P 09/16/16 745.0 44.10 46.00
GOOG 160916P00750000 P 09/16/16 750.0 47.00 49.00
GOOG 160916P00755000 P 09/16/16 755.0 49.60 52.70
GOOG 160916P00760000 P 09/16/16 760.0 53.00 54.90
GOOG 160916P00765000 P 09/16/16 765.0 56.10 58.10
GOOG 160916P00770000 P 09/16/16 770.0 59.50 61.70
GOOG 160916P00775000 P 09/16/16 775.0 62.20 65.60
GOOG 160916P00780000 P 09/16/16 780.0 66.30 68.50
GOOG 160916P00785000 P 09/16/16 785.0 69.20 72.70
GOOG 160916P00790000 P 09/16/16 790.0 73.60 76.10
GOOG 160916P00795000 P 09/16/16 795.0 77.50 79.90
GOOG 160916P00800000 P 09/16/16 800.0 81.00 84.20
GOOG 160916P00805000 P 09/16/16 805.0 84.80 88.20
GOOG 160916P00810000 P 09/16/16 810.0 88.60 92.20
GOOG 160916P00815000 P 09/16/16 815.0 93.20 96.50
GOOG 160916P00820000 P 09/16/16 820.0 97.50 100.70
GOOG 160916P00840000 P 09/16/16 840.0 115.40 118.60
GOOG 160916P00860000 P 09/16/16 860.0 133.30 137.70
GOOG 160916P00880000 P 09/16/16 880.0 152.50 156.90
GOOG 160916P00900000 P 09/16/16 900.0 172.30 176.50
GOOG 160916P00920000 P 09/16/16 920.0 192.20 196.40
GOOG 160916P00940000 P 09/16/16 940.0 212.20 216.50
GOOG 160916P00960000 P 09/16/16 960.0 232.20 236.40
GOOG 160916P00980000 P 09/16/16 980.0 252.20 256.40
GOOG 160916P01000000 P 09/16/16 1,000.0 272.20 276.40
GOOG 160916P01020000 P 09/16/16 1,020.0 292.30 296.40
GOOG 160916P01040000 P 09/16/16 1,040.0 312.20 316.50
GOOG 161216C00450000 C 12/16/16 450.0 276.20 280.50
GOOG 161216C00460000 C 12/16/16 460.0 266.50 271.00
GOOG 161216C00470000 C 12/16/16 470.0 256.70 261.20
GOOG 161216C00480000 C 12/16/16 480.0 247.30 251.50
GOOG 161216C00490000 C 12/16/16 490.0 237.70 241.90
GOOG 161216C00500000 C 12/16/16 500.0 228.10 232.40
GOOG 161216C00520000 C 12/16/16 520.0 209.30 213.50
GOOG 161216C00540000 C 12/16/16 540.0 190.70 194.90
GOOG 161216C00560000 C 12/16/16 560.0 172.70 176.80
GOOG 161216C00580000 C 12/16/16 580.0 155.40 159.10
GOOG 161216C00600000 C 12/16/16 600.0 138.20 141.40
GOOG 161216C00620000 C 12/16/16 620.0 121.80 125.30
GOOG 161216C00640000 C 12/16/16 640.0 106.10 109.00
GOOG 161216C00650000 C 12/16/16 650.0 98.60 102.20
GOOG 161216C00655000 C 12/16/16 655.0 94.90 97.70
GOOG 161216C00660000 C 12/16/16 660.0 91.20 94.00
GOOG 161216C00665000 C 12/16/16 665.0 87.70 91.50
GOOG 161216C00670000 C 12/16/16 670.0 84.10 88.10
GOOG 161216C00675000 C 12/16/16 675.0 81.00 84.60
GOOG 161216C00680000 C 12/16/16 680.0 77.40 80.30
GOOG 161216C00685000 C 12/16/16 685.0 73.90 78.00
GOOG 161216C00690000 C 12/16/16 690.0 70.80 74.80
GOOG 161216C00695000 C 12/16/16 695.0 67.50 71.30
GOOG 161216C00700000 C 12/16/16 700.0 64.50 67.30
GOOG 161216C00705000 C 12/16/16 705.0 61.60 65.50
GOOG 161216C00710000 C 12/16/16 710.0 58.60 62.30
GOOG 161216C00715000 C 12/16/16 715.0 56.60 58.50
GOOG 161216C00720000 C 12/16/16 720.0 53.40 55.70
GOOG 161216C00725000 C 12/16/16 725.0 50.60 53.00
GOOG 161216C00730000 C 12/16/16 730.0 48.40 50.40
GOOG 161216C00735000 C 12/16/16 735.0 46.00 47.90
GOOG 161216C00740000 C 12/16/16 740.0 43.40 45.40
GOOG 161216C00745000 C 12/16/16 745.0 40.90 43.00
GOOG 161216C00750000 C 12/16/16 750.0 38.50 40.60
GOOG 161216C00755000 C 12/16/16 755.0 36.50 38.40
GOOG 161216C00760000 C 12/16/16 760.0 34.10 36.20
GOOG 161216C00765000 C 12/16/16 765.0 32.00 34.10
GOOG 161216C00770000 C 12/16/16 770.0 30.10 32.00
GOOG 161216C00775000 C 12/16/16 775.0 28.20 30.00
GOOG 161216C00780000 C 12/16/16 780.0 26.40 28.10
GOOG 161216C00785000 C 12/16/16 785.0 24.60 26.70
GOOG 161216C00790000 C 12/16/16 790.0 22.80 25.30
GOOG 161216C00795000 C 12/16/16 795.0 21.50 23.50
GOOG 161216C00800000 C 12/16/16 800.0 19.80 22.00
GOOG 161216C00805000 C 12/16/16 805.0 18.30 20.20
GOOG 161216C00810000 C 12/16/16 810.0 16.80 19.20
GOOG 161216C00815000 C 12/16/16 815.0 15.60 17.40
GOOG 161216C00820000 C 12/16/16 820.0 14.20 16.10
GOOG 161216C00825000 C 12/16/16 825.0 13.30 14.90
GOOG 161216C00830000 C 12/16/16 830.0 12.30 13.80
GOOG 161216C00835000 C 12/16/16 835.0 11.10 12.90
GOOG 161216C00840000 C 12/16/16 840.0 10.30 11.90
GOOG 161216C00845000 C 12/16/16 845.0 8.90 12.00
GOOG 161216C00850000 C 12/16/16 850.0 7.70 10.10
GOOG 161216C00855000 C 12/16/16 855.0 7.90 9.30
GOOG 161216C00860000 C 12/16/16 860.0 7.20 8.60
GOOG 161216C00880000 C 12/16/16 880.0 4.80 6.20
GOOG 161216C00900000 C 12/16/16 900.0 3.00 4.30
GOOG 161216C00920000 C 12/16/16 920.0 2.15 3.00
GOOG 161216C00940000 C 12/16/16 940.0 1.10 2.00
GOOG 161216C00960000 C 12/16/16 960.0 0.60 1.30
GOOG 161216C00980000 C 12/16/16 980.0 0.30 0.85
GOOG 161216C01000000 C 12/16/16 1,000.0 0.10 0.60
GOOG 161216C01020000 C 12/16/16 1,020.0 0.00 2.10
GOOG 161216P00450000 P 12/16/16 450.0 1.15 2.05
GOOG 161216P00460000 P 12/16/16 460.0 0.45 2.80
GOOG 161216P00470000 P 12/16/16 470.0 1.60 2.50
GOOG 161216P00480000 P 12/16/16 480.0 1.90 2.75
GOOG 161216P00490000 P 12/16/16 490.0 2.25 3.10
GOOG 161216P00500000 P 12/16/16 500.0 1.70 5.10
GOOG 161216P00520000 P 12/16/16 520.0 3.70 4.50
GOOG 161216P00540000 P 12/16/16 540.0 5.20 5.80
GOOG 161216P00560000 P 12/16/16 560.0 6.80 7.60
GOOG 161216P00580000 P 12/16/16 580.0 9.10 9.90
GOOG 161216P00600000 P 12/16/16 600.0 11.80 14.10
GOOG 161216P00620000 P 12/16/16 620.0 15.40 17.30
GOOG 161216P00640000 P 12/16/16 640.0 18.80 21.60
GOOG 161216P00650000 P 12/16/16 650.0 22.10 24.20
GOOG 161216P00655000 P 12/16/16 655.0 23.40 25.20
GOOG 161216P00660000 P 12/16/16 660.0 24.90 26.60
GOOG 161216P00665000 P 12/16/16 665.0 26.30 28.20
GOOG 161216P00670000 P 12/16/16 670.0 27.80 29.70
GOOG 161216P00675000 P 12/16/16 675.0 29.20 31.10
GOOG 161216P00680000 P 12/16/16 680.0 30.90 32.90
GOOG 161216P00685000 P 12/16/16 685.0 32.60 34.60
GOOG 161216P00690000 P 12/16/16 690.0 34.30 36.20
GOOG 161216P00695000 P 12/16/16 695.0 36.20 38.30
GOOG 161216P00700000 P 12/16/16 700.0 38.50 40.00
GOOG 161216P00705000 P 12/16/16 705.0 40.10 42.10
GOOG 161216P00710000 P 12/16/16 710.0 42.10 44.10
GOOG 161216P00715000 P 12/16/16 715.0 44.20 46.50
GOOG 161216P00720000 P 12/16/16 720.0 46.40 48.50
GOOG 161216P00725000 P 12/16/16 725.0 48.70 51.30
GOOG 161216P00730000 P 12/16/16 730.0 50.30 53.20
GOOG 161216P00735000 P 12/16/16 735.0 53.50 55.40
GOOG 161216P00740000 P 12/16/16 740.0 55.60 58.20
GOOG 161216P00745000 P 12/16/16 745.0 58.60 61.20
GOOG 161216P00750000 P 12/16/16 750.0 60.70 63.40
GOOG 161216P00755000 P 12/16/16 755.0 63.80 66.50
GOOG 161216P00760000 P 12/16/16 760.0 66.40 69.30
GOOG 161216P00765000 P 12/16/16 765.0 69.10 72.20
GOOG 161216P00770000 P 12/16/16 770.0 72.00 75.00
GOOG 161216P00775000 P 12/16/16 775.0 75.10 78.30
GOOG 161216P00780000 P 12/16/16 780.0 78.50 81.20
GOOG 161216P00785000 P 12/16/16 785.0 80.60 84.50
GOOG 161216P00790000 P 12/16/16 790.0 84.00 88.10
GOOG 161216P00795000 P 12/16/16 795.0 88.40 91.40
GOOG 161216P00800000 P 12/16/16 800.0 92.80 94.70
GOOG 161216P00805000 P 12/16/16 805.0 95.50 98.50
GOOG 161216P00810000 P 12/16/16 810.0 98.30 102.20
GOOG 161216P00815000 P 12/16/16 815.0 102.20 105.80
GOOG 161216P00820000 P 12/16/16 820.0 106.00 109.60
GOOG 161216P00825000 P 12/16/16 825.0 109.70 113.40
GOOG 161216P00830000 P 12/16/16 830.0 113.70 117.30
GOOG 161216P00835000 P 12/16/16 835.0 117.70 121.30
GOOG 161216P00840000 P 12/16/16 840.0 121.90 125.30
GOOG 161216P00845000 P 12/16/16 845.0 125.70 129.40
GOOG 161216P00850000 P 12/16/16 850.0 129.90 133.60
GOOG 161216P00855000 P 12/16/16 855.0 134.10 137.80
GOOG 161216P00860000 P 12/16/16 860.0 138.90 142.10
GOOG 161216P00880000 P 12/16/16 880.0 156.60 159.90
GOOG 161216P00900000 P 12/16/16 900.0 174.40 178.40
GOOG 161216P00920000 P 12/16/16 920.0 193.00 197.40
GOOG 161216P00940000 P 12/16/16 940.0 212.50 216.80
GOOG 161216P00960000 P 12/16/16 960.0 232.20 236.60
GOOG 161216P00980000 P 12/16/16 980.0 252.20 256.50
GOOG 161216P01000000 P 12/16/16 1,000.0 272.20 276.50
GOOG 161216P01020000 P 12/16/16 1,020.0 292.20 296.50
GOOG 170120C00290000 C 01/20/17 290.0 434.30 438.50
GOOG 170120C00300000 C 01/20/17 300.0 424.30 428.50
GOOG 170120C00310000 C 01/20/17 310.0 414.40 418.50
GOOG 170120C00320000 C 01/20/17 320.0 404.50 409.00
GOOG 170120C00330000 C 01/20/17 330.0 394.70 399.00
GOOG 170120C00340000 C 01/20/17 340.0 384.80 389.00
GOOG 170120C00350000 C 01/20/17 350.0 374.90 379.30
GOOG 170120C00360000 C 01/20/17 360.0 365.10 369.50
GOOG 170120C00370000 C 01/20/17 370.0 355.30 359.50
GOOG 170120C00380000 C 01/20/17 380.0 345.40 349.90
GOOG 170120C00390000 C 01/20/17 390.0 335.60 340.00
GOOG 170120C00400000 C 01/20/17 400.0 325.80 330.00
GOOG 170120C00410000 C 01/20/17 410.0 316.00 320.40
GOOG 170120C00420000 C 01/20/17 420.0 306.30 310.50
GOOG 170120C00430000 C 01/20/17 430.0 296.50 300.90
GOOG 170120C00440000 C 01/20/17 440.0 286.70 291.00
GOOG 170120C00450000 C 01/20/17 450.0 277.20 281.40
GOOG 170120C00460000 C 01/20/17 460.0 267.50 271.90
GOOG 170120C00470000 C 01/20/17 470.0 257.90 262.30
GOOG 170120C00480000 C 01/20/17 480.0 248.40 252.70
GOOG 170120C00490000 C 01/20/17 490.0 239.00 243.30
GOOG 170120C00500000 C 01/20/17 500.0 229.70 233.90
GOOG 170120C00505000 C 01/20/17 505.0 225.20 229.10
GOOG 170120C00510000 C 01/20/17 510.0 220.60 224.50
GOOG 170120C00515000 C 01/20/17 515.0 215.80 219.80
GOOG 170120C00520000 C 01/20/17 520.0 211.20 215.30
GOOG 170120C00525000 C 01/20/17 525.0 206.70 210.60
GOOG 170120C00530000 C 01/20/17 530.0 202.10 206.10
GOOG 170120C00535000 C 01/20/17 535.0 197.50 201.50
GOOG 170120C00540000 C 01/20/17 540.0 193.00 197.00
GOOG 170120C00545000 C 01/20/17 545.0 188.80 192.50
GOOG 170120C00550000 C 01/20/17 550.0 184.40 188.00
GOOG 170120C00555000 C 01/20/17 555.0 179.90 183.30
GOOG 170120C00560000 C 01/20/17 560.0 175.50 178.90
GOOG 170120C00565000 C 01/20/17 565.0 171.00 174.40
GOOG 170120C00570000 C 01/20/17 570.0 166.30 170.50
GOOG 170120C00575000 C 01/20/17 575.0 162.30 165.80
GOOG 170120C00580000 C 01/20/17 580.0 158.10 161.70
GOOG 170120C00585000 C 01/20/17 585.0 153.70 157.40
GOOG 170120C00590000 C 01/20/17 590.0 149.50 153.10
GOOG 170120C00595000 C 01/20/17 595.0 145.50 149.30
GOOG 170120C00600000 C 01/20/17 600.0 141.10 144.70
GOOG 170120C00605000 C 01/20/17 605.0 136.80 140.40
GOOG 170120C00610000 C 01/20/17 610.0 132.60 136.60
GOOG 170120C00615000 C 01/20/17 615.0 128.80 132.40
GOOG 170120C00620000 C 01/20/17 620.0 125.50 128.90
GOOG 170120C00625000 C 01/20/17 625.0 120.80 124.70
GOOG 170120C00630000 C 01/20/17 630.0 117.20 121.00
GOOG 170120C00635000 C 01/20/17 635.0 113.70 117.20
GOOG 170120C00640000 C 01/20/17 640.0 109.90 113.80
GOOG 170120C00645000 C 01/20/17 645.0 105.80 110.00
GOOG 170120C00650000 C 01/20/17 650.0 102.60 106.50
GOOG 170120C00655000 C 01/20/17 655.0 98.80 103.00
GOOG 170120C00660000 C 01/20/17 660.0 95.50 98.50
GOOG 170120C00665000 C 01/20/17 665.0 92.00 95.00
GOOG 170120C00670000 C 01/20/17 670.0 88.70 92.50
GOOG 170120C00675000 C 01/20/17 675.0 85.30 89.20
GOOG 170120C00680000 C 01/20/17 680.0 82.00 85.90
GOOG 170120C00685000 C 01/20/17 685.0 78.70 82.30
GOOG 170120C00690000 C 01/20/17 690.0 75.60 79.50
GOOG 170120C00695000 C 01/20/17 695.0 72.40 75.20
GOOG 170120C00700000 C 01/20/17 700.0 69.20 72.30
GOOG 170120C00705000 C 01/20/17 705.0 66.80 69.30
GOOG 170120C00710000 C 01/20/17 710.0 63.50 66.30
GOOG 170120C00715000 C 01/20/17 715.0 60.70 63.60
GOOG 170120C00720000 C 01/20/17 720.0 58.40 60.50
GOOG 170120C00725000 C 01/20/17 725.0 55.00 58.20
GOOG 170120C00730000 C 01/20/17 730.0 53.00 55.50
GOOG 170120C00735000 C 01/20/17 735.0 50.40 53.10
GOOG 170120C00740000 C 01/20/17 740.0 47.80 50.10
GOOG 170120C00745000 C 01/20/17 745.0 45.80 48.40
GOOG 170120C00750000 C 01/20/17 750.0 43.40 45.00
GOOG 170120C00755000 C 01/20/17 755.0 40.40 43.50
GOOG 170120C00760000 C 01/20/17 760.0 38.90 41.20
GOOG 170120C00765000 C 01/20/17 765.0 37.00 38.80
GOOG 170120C00770000 C 01/20/17 770.0 34.50 37.00
GOOG 170120C00775000 C 01/20/17 775.0 33.00 34.90
GOOG 170120C00780000 C 01/20/17 780.0 31.10 32.90
GOOG 170120C00785000 C 01/20/17 785.0 29.00 31.00
GOOG 170120C00790000 C 01/20/17 790.0 27.40 29.30
GOOG 170120C00795000 C 01/20/17 795.0 25.70 27.50
GOOG 170120C00800000 C 01/20/17 800.0 24.00 25.80
GOOG 170120C00820000 C 01/20/17 820.0 18.00 20.10
GOOG 170120C00840000 C 01/20/17 840.0 13.50 17.00
GOOG 170120C00860000 C 01/20/17 860.0 9.20 11.70
GOOG 170120C00880000 C 01/20/17 880.0 6.30 8.80
GOOG 170120C00900000 C 01/20/17 900.0 4.80 6.30
GOOG 170120C00920000 C 01/20/17 920.0 3.60 4.70
GOOG 170120C00940000 C 01/20/17 940.0 1.40 3.00
GOOG 170120C00960000 C 01/20/17 960.0 1.65 2.25
GOOG 170120C00980000 C 01/20/17 980.0 0.95 1.65
GOOG 170120C01000000 C 01/20/17 1,000.0 0.60 1.15
GOOG 170120C01020000 C 01/20/17 1,020.0 0.25 0.75
GOOG 170120C01040000 C 01/20/17 1,040.0 0.05 0.50
GOOG 170120C01060000 C 01/20/17 1,060.0 0.00 0.45
GOOG 170120C01080000 C 01/20/17 1,080.0 0.00 2.00
GOOG 170120C01100000 C 01/20/17 1,100.0 0.05 0.45
GOOG 170120C01120000 C 01/20/17 1,120.0 0.00 0.45
GOOG 170120C01140000 C 01/20/17 1,140.0 0.00 0.45
GOOG 170120P00290000 P 01/20/17 290.0 0.00 2.00
GOOG 170120P00300000 P 01/20/17 300.0 0.00 3.40
GOOG 170120P00310000 P 01/20/17 310.0 0.00 4.70
GOOG 170120P00320000 P 01/20/17 320.0 0.00 4.80
GOOG 170120P00330000 P 01/20/17 330.0 0.00 3.70
GOOG 170120P00340000 P 01/20/17 340.0 0.00 4.60
GOOG 170120P00350000 P 01/20/17 350.0 0.00 0.85
GOOG 170120P00360000 P 01/20/17 360.0 0.00 4.70
GOOG 170120P00370000 P 01/20/17 370.0 0.60 1.55
GOOG 170120P00380000 P 01/20/17 380.0 0.25 2.70
GOOG 170120P00390000 P 01/20/17 390.0 0.80 1.60
GOOG 170120P00400000 P 01/20/17 400.0 0.95 1.75
GOOG 170120P00410000 P 01/20/17 410.0 0.50 3.20
GOOG 170120P00420000 P 01/20/17 420.0 1.05 2.15
GOOG 170120P00430000 P 01/20/17 430.0 1.25 3.60
GOOG 170120P00440000 P 01/20/17 440.0 1.60 2.40
GOOG 170120P00450000 P 01/20/17 450.0 1.85 2.60
GOOG 170120P00460000 P 01/20/17 460.0 1.45 3.10
GOOG 170120P00470000 P 01/20/17 470.0 2.55 3.30
GOOG 170120P00480000 P 01/20/17 480.0 2.95 3.70
GOOG 170120P00490000 P 01/20/17 490.0 3.50 4.20
GOOG 170120P00500000 P 01/20/17 500.0 4.00 4.70
GOOG 170120P00505000 P 01/20/17 505.0 4.30 5.00
GOOG 170120P00510000 P 01/20/17 510.0 4.80 5.30
GOOG 170120P00515000 P 01/20/17 515.0 5.20 5.60
GOOG 170120P00520000 P 01/20/17 520.0 5.30 6.00
GOOG 170120P00525000 P 01/20/17 525.0 5.70 6.40
GOOG 170120P00530000 P 01/20/17 530.0 6.10 6.80
GOOG 170120P00535000 P 01/20/17 535.0 6.50 7.20
GOOG 170120P00540000 P 01/20/17 540.0 6.90 7.70
GOOG 170120P00545000 P 01/20/17 545.0 7.40 8.10
GOOG 170120P00550000 P 01/20/17 550.0 7.90 8.60
GOOG 170120P00555000 P 01/20/17 555.0 8.40 9.20
GOOG 170120P00560000 P 01/20/17 560.0 9.00 9.70
GOOG 170120P00565000 P 01/20/17 565.0 9.70 10.30
GOOG 170120P00570000 P 01/20/17 570.0 10.20 10.90
GOOG 170120P00575000 P 01/20/17 575.0 10.90 11.70
GOOG 170120P00580000 P 01/20/17 580.0 11.60 12.30
GOOG 170120P00585000 P 01/20/17 585.0 12.30 13.10
GOOG 170120P00590000 P 01/20/17 590.0 13.10 13.80
GOOG 170120P00595000 P 01/20/17 595.0 13.90 15.60
GOOG 170120P00600000 P 01/20/17 600.0 14.70 16.30
GOOG 170120P00605000 P 01/20/17 605.0 15.60 17.70
GOOG 170120P00610000 P 01/20/17 610.0 16.20 18.40
GOOG 170120P00615000 P 01/20/17 615.0 17.50 19.30
GOOG 170120P00620000 P 01/20/17 620.0 18.20 20.20
GOOG 170120P00625000 P 01/20/17 625.0 19.60 21.40
GOOG 170120P00630000 P 01/20/17 630.0 20.50 22.60
GOOG 170120P00635000 P 01/20/17 635.0 21.70 23.60
GOOG 170120P00640000 P 01/20/17 640.0 22.80 24.90
GOOG 170120P00645000 P 01/20/17 645.0 24.40 26.20
GOOG 170120P00650000 P 01/20/17 650.0 25.40 27.00
GOOG 170120P00655000 P 01/20/17 655.0 26.70 28.80
GOOG 170120P00660000 P 01/20/17 660.0 28.30 30.00
GOOG 170120P00665000 P 01/20/17 665.0 29.60 31.40
GOOG 170120P00670000 P 01/20/17 670.0 31.10 33.00
GOOG 170120P00675000 P 01/20/17 675.0 32.70 35.30
GOOG 170120P00680000 P 01/20/17 680.0 34.90 36.70
GOOG 170120P00685000 P 01/20/17 685.0 36.70 38.20
GOOG 170120P00690000 P 01/20/17 690.0 38.00 40.00
GOOG 170120P00695000 P 01/20/17 695.0 40.40 41.90
GOOG 170120P00700000 P 01/20/17 700.0 41.90 43.90
GOOG 170120P00705000 P 01/20/17 705.0 44.10 45.70
GOOG 170120P00710000 P 01/20/17 710.0 45.90 48.20
GOOG 170120P00715000 P 01/20/17 715.0 48.10 50.00
GOOG 170120P00720000 P 01/20/17 720.0 50.50 52.90
GOOG 170120P00725000 P 01/20/17 725.0 52.40 54.50
GOOG 170120P00730000 P 01/20/17 730.0 54.50 56.80
GOOG 170120P00735000 P 01/20/17 735.0 57.10 59.80
GOOG 170120P00740000 P 01/20/17 740.0 59.60 61.80
GOOG 170120P00745000 P 01/20/17 745.0 62.20 64.90
GOOG 170120P00750000 P 01/20/17 750.0 65.20 68.10
GOOG 170120P00755000 P 01/20/17 755.0 67.80 69.90
GOOG 170120P00760000 P 01/20/17 760.0 70.40 73.60
GOOG 170120P00765000 P 01/20/17 765.0 73.50 76.10
GOOG 170120P00770000 P 01/20/17 770.0 76.20 79.10
GOOG 170120P00775000 P 01/20/17 775.0 79.60 81.90
GOOG 170120P00780000 P 01/20/17 780.0 82.50 85.30
GOOG 170120P00785000 P 01/20/17 785.0 85.90 88.00
GOOG 170120P00790000 P 01/20/17 790.0 88.60 91.90
GOOG 170120P00795000 P 01/20/17 795.0 92.50 94.70
GOOG 170120P00800000 P 01/20/17 800.0 95.90 98.20
GOOG 170120P00820000 P 01/20/17 820.0 109.50 112.80
GOOG 170120P00840000 P 01/20/17 840.0 124.70 128.20
GOOG 170120P00860000 P 01/20/17 860.0 140.90 144.40
GOOG 170120P00880000 P 01/20/17 880.0 157.90 161.60
GOOG 170120P00900000 P 01/20/17 900.0 175.80 179.60
GOOG 170120P00920000 P 01/20/17 920.0 194.20 198.10
GOOG 170120P00940000 P 01/20/17 940.0 213.30 217.30
GOOG 170120P00960000 P 01/20/17 960.0 232.50 236.80
GOOG 170120P00980000 P 01/20/17 980.0 252.20 256.60
GOOG 170120P01000000 P 01/20/17 1,000.0 272.20 276.50
GOOG 170120P01020000 P 01/20/17 1,020.0 292.20 296.50
GOOG 170120P01040000 P 01/20/17 1,040.0 312.20 316.50
GOOG 170120P01060000 P 01/20/17 1,060.0 332.20 336.50
GOOG 170120P01080000 P 01/20/17 1,080.0 352.20 356.50
GOOG 170120P01100000 P 01/20/17 1,100.0 372.20 376.50
GOOG 170120P01120000 P 01/20/17 1,120.0 392.10 396.50
GOOG 170120P01140000 P 01/20/17 1,140.0 412.20 416.50
GOOG 180119C00340000 C 01/19/18 340.0 387.50 392.50
GOOG 180119C00350000 C 01/19/18 350.0 378.00 383.00
GOOG 180119C00360000 C 01/19/18 360.0 369.00 374.00
GOOG 180119C00370000 C 01/19/18 370.0 359.50 364.50
GOOG 180119C00380000 C 01/19/18 380.0 350.50 355.50
GOOG 180119C00390000 C 01/19/18 390.0 341.00 346.00
GOOG 180119C00400000 C 01/19/18 400.0 332.00 337.00
GOOG 180119C00410000 C 01/19/18 410.0 323.00 328.00
GOOG 180119C00420000 C 01/19/18 420.0 314.00 319.00
GOOG 180119C00430000 C 01/19/18 430.0 305.00 310.00
GOOG 180119C00440000 C 01/19/18 440.0 296.00 301.00
GOOG 180119C00450000 C 01/19/18 450.0 287.50 292.50
GOOG 180119C00460000 C 01/19/18 460.0 278.50 283.50
GOOG 180119C00470000 C 01/19/18 470.0 270.00 275.00
GOOG 180119C00480000 C 01/19/18 480.0 261.50 266.50
GOOG 180119C00490000 C 01/19/18 490.0 253.10 258.00
GOOG 180119C00500000 C 01/19/18 500.0 245.00 249.90
GOOG 180119C00520000 C 01/19/18 520.0 228.60 233.50
GOOG 180119C00540000 C 01/19/18 540.0 212.60 217.00
GOOG 180119C00550000 C 01/19/18 550.0 205.00 209.90
GOOG 180119C00560000 C 01/19/18 560.0 197.50 201.50
GOOG 180119C00580000 C 01/19/18 580.0 182.50 187.00
GOOG 180119C00600000 C 01/19/18 600.0 168.50 173.40
GOOG 180119C00620000 C 01/19/18 620.0 155.10 159.00
GOOG 180119C00640000 C 01/19/18 640.0 141.50 146.00
GOOG 180119C00650000 C 01/19/18 650.0 135.50 139.80
GOOG 180119C00660000 C 01/19/18 660.0 129.50 133.50
GOOG 180119C00670000 C 01/19/18 670.0 123.50 128.40
GOOG 180119C00680000 C 01/19/18 680.0 117.50 122.00
GOOG 180119C00690000 C 01/19/18 690.0 112.00 116.50
GOOG 180119C00700000 C 01/19/18 700.0 106.50 111.00
GOOG 180119C00710000 C 01/19/18 710.0 101.50 106.00
GOOG 180119C00720000 C 01/19/18 720.0 96.50 101.00
GOOG 180119C00730000 C 01/19/18 730.0 91.50 96.00
GOOG 180119C00740000 C 01/19/18 740.0 86.50 91.00
GOOG 180119C00750000 C 01/19/18 750.0 81.50 86.00
GOOG 180119C00760000 C 01/19/18 760.0 77.00 81.50
GOOG 180119C00770000 C 01/19/18 770.0 72.50 77.00
GOOG 180119C00780000 C 01/19/18 780.0 68.50 72.90
GOOG 180119C00790000 C 01/19/18 790.0 64.00 67.90
GOOG 180119C00800000 C 01/19/18 800.0 60.10 64.50
GOOG 180119C00810000 C 01/19/18 810.0 56.50 61.20
GOOG 180119C00820000 C 01/19/18 820.0 53.00 57.50
GOOG 180119C00840000 C 01/19/18 840.0 46.00 50.70
GOOG 180119C00860000 C 01/19/18 860.0 40.00 44.50
GOOG 180119C00880000 C 01/19/18 880.0 34.50 39.00
GOOG 180119C00900000 C 01/19/18 900.0 29.60 34.00
GOOG 180119C00920000 C 01/19/18 920.0 25.10 29.80
GOOG 180119C00940000 C 01/19/18 940.0 22.00 25.70
GOOG 180119C00960000 C 01/19/18 960.0 18.60 22.30
GOOG 180119C00980000 C 01/19/18 980.0 15.60 19.50
GOOG 180119C01000000 C 01/19/18 1,000.0 13.00 16.70
GOOG 180119C01020000 C 01/19/18 1,020.0 11.50 14.30
GOOG 180119C01040000 C 01/19/18 1,040.0 9.30 13.00
GOOG 180119C01060000 C 01/19/18 1,060.0 7.90 11.50
GOOG 180119C01080000 C 01/19/18 1,080.0 7.50 9.20
GOOG 180119C01100000 C 01/19/18 1,100.0 6.30 7.90
GOOG 180119C01120000 C 01/19/18 1,120.0 3.00 6.90
GOOG 180119C01140000 C 01/19/18 1,140.0 4.70 5.60
GOOG 180119P00340000 P 01/19/18 340.0 3.60 5.40
GOOG 180119P00350000 P 01/19/18 350.0 4.10 5.10
GOOG 180119P00360000 P 01/19/18 360.0 4.60 5.60
GOOG 180119P00370000 P 01/19/18 370.0 5.50 8.70
GOOG 180119P00380000 P 01/19/18 380.0 4.00 8.50
GOOG 180119P00390000 P 01/19/18 390.0 6.10 9.40
GOOG 180119P00400000 P 01/19/18 400.0 6.90 10.00
GOOG 180119P00410000 P 01/19/18 410.0 7.70 10.90
GOOG 180119P00420000 P 01/19/18 420.0 8.40 11.40
GOOG 180119P00430000 P 01/19/18 430.0 9.30 12.40
GOOG 180119P00440000 P 01/19/18 440.0 10.60 11.20
GOOG 180119P00450000 P 01/19/18 450.0 11.70 14.50
GOOG 180119P00460000 P 01/19/18 460.0 12.80 14.60
GOOG 180119P00470000 P 01/19/18 470.0 14.00 16.90
GOOG 180119P00480000 P 01/19/18 480.0 15.30 18.50
GOOG 180119P00490000 P 01/19/18 490.0 16.60 18.10
GOOG 180119P00500000 P 01/19/18 500.0 18.10 21.50
GOOG 180119P00520000 P 01/19/18 520.0 21.50 25.00
GOOG 180119P00540000 P 01/19/18 540.0 24.90 29.00
GOOG 180119P00550000 P 01/19/18 550.0 26.90 30.70
GOOG 180119P00560000 P 01/19/18 560.0 29.10 33.40
GOOG 180119P00580000 P 01/19/18 580.0 34.10 37.90
GOOG 180119P00600000 P 01/19/18 600.0 39.20 43.20
GOOG 180119P00620000 P 01/19/18 620.0 45.00 49.50
GOOG 180119P00640000 P 01/19/18 640.0 51.50 56.40
GOOG 180119P00650000 P 01/19/18 650.0 56.00 59.90
GOOG 180119P00660000 P 01/19/18 660.0 58.50 63.40
GOOG 180119P00670000 P 01/19/18 670.0 62.50 67.50
GOOG 180119P00680000 P 01/19/18 680.0 67.00 71.50
GOOG 180119P00690000 P 01/19/18 690.0 71.00 76.00
GOOG 180119P00700000 P 01/19/18 700.0 75.60 80.00
GOOG 180119P00710000 P 01/19/18 710.0 80.00 84.50
GOOG 180119P00720000 P 01/19/18 720.0 84.50 89.50
GOOG 180119P00730000 P 01/19/18 730.0 89.50 94.00
GOOG 180119P00740000 P 01/19/18 740.0 94.50 99.00
GOOG 180119P00750000 P 01/19/18 750.0 99.50 104.50
GOOG 180119P00760000 P 01/19/18 760.0 105.00 109.50
GOOG 180119P00770000 P 01/19/18 770.0 110.50 115.00
GOOG 180119P00780000 P 01/19/18 780.0 116.00 121.00
GOOG 180119P00790000 P 01/19/18 790.0 122.00 126.50
GOOG 180119P00800000 P 01/19/18 800.0 127.60 132.50
GOOG 180119P00810000 P 01/19/18 810.0 133.60 138.50
GOOG 180119P00820000 P 01/19/18 820.0 140.10 145.00
GOOG 180119P00840000 P 01/19/18 840.0 153.60 158.50
GOOG 180119P00860000 P 01/19/18 860.0 167.10 172.00
GOOG 180119P00880000 P 01/19/18 880.0 181.60 186.50
GOOG 180119P00900000 P 01/19/18 900.0 196.60 201.50
GOOG 180119P00920000 P 01/19/18 920.0 212.10 217.00
GOOG 180119P00940000 P 01/19/18 940.0 228.10 233.00
GOOG 180119P00960000 P 01/19/18 960.0 245.50 250.00
GOOG 180119P00980000 P 01/19/18 980.0 263.00 267.00
GOOG 180119P01000000 P 01/19/18 1,000.0 280.50 284.50
GOOG 180119P01020000 P 01/19/18 1,020.0 298.50 302.50
GOOG 180119P01040000 P 01/19/18 1,040.0 315.60 320.50
GOOG 180119P01060000 P 01/19/18 1,060.0 334.60 339.50
GOOG 180119P01080000 P 01/19/18 1,080.0 353.60 358.50
GOOG 180119P01100000 P 01/19/18 1,100.0 372.60 377.50
GOOG 180119P01120000 P 01/19/18 1,120.0 392.10 397.00
GOOG 180119P01140000 P 01/19/18 1,140.0 413.00 417.00

OPRA data is delayed 15 minutes.