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

Quote Lookup

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

Alphabet Inc (GOOG)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 161216C00440000 C 12/16/16 440.0 346.50 350.90
GOOG 161216C00450000 C 12/16/16 450.0 336.50 341.00
GOOG 161216C00460000 C 12/16/16 460.0 326.70 331.20
GOOG 161216C00470000 C 12/16/16 470.0 316.60 321.20
GOOG 161216C00480000 C 12/16/16 480.0 307.00 311.40
GOOG 161216C00490000 C 12/16/16 490.0 296.70 301.30
GOOG 161216C00500000 C 12/16/16 500.0 286.50 290.80
GOOG 161216C00505000 C 12/16/16 505.0 281.50 285.90
GOOG 161216C00510000 C 12/16/16 510.0 276.50 281.00
GOOG 161216C00515000 C 12/16/16 515.0 271.70 276.20
GOOG 161216C00520000 C 12/16/16 520.0 266.50 271.10
GOOG 161216C00525000 C 12/16/16 525.0 261.50 266.00
GOOG 161216C00530000 C 12/16/16 530.0 256.50 260.90
GOOG 161216C00535000 C 12/16/16 535.0 251.50 255.90
GOOG 161216C00540000 C 12/16/16 540.0 246.50 250.90
GOOG 161216C00545000 C 12/16/16 545.0 241.50 246.10
GOOG 161216C00550000 C 12/16/16 550.0 236.50 241.10
GOOG 161216C00555000 C 12/16/16 555.0 231.50 235.90
GOOG 161216C00560000 C 12/16/16 560.0 226.50 231.00
GOOG 161216C00565000 C 12/16/16 565.0 221.50 225.90
GOOG 161216C00570000 C 12/16/16 570.0 216.50 220.90
GOOG 161216C00575000 C 12/16/16 575.0 211.50 216.00
GOOG 161216C00580000 C 12/16/16 580.0 206.50 210.90
GOOG 161216C00585000 C 12/16/16 585.0 201.50 206.00
GOOG 161216C00590000 C 12/16/16 590.0 196.50 201.10
GOOG 161216C00595000 C 12/16/16 595.0 191.50 196.10
GOOG 161216C00600000 C 12/16/16 600.0 186.50 190.80
GOOG 161216C00605000 C 12/16/16 605.0 181.50 185.90
GOOG 161216C00610000 C 12/16/16 610.0 176.50 181.10
GOOG 161216C00615000 C 12/16/16 615.0 171.50 176.00
GOOG 161216C00620000 C 12/16/16 620.0 166.60 171.10
GOOG 161216C00625000 C 12/16/16 625.0 161.50 166.10
GOOG 161216C00630000 C 12/16/16 630.0 156.50 161.10
GOOG 161216C00635000 C 12/16/16 635.0 151.50 156.10
GOOG 161216C00637500 C 12/16/16 637.5 149.00 153.40
GOOG 161216C00640000 C 12/16/16 640.0 146.50 150.70
GOOG 161216C00642500 C 12/16/16 642.5 144.00 148.70
GOOG 161216C00645000 C 12/16/16 645.0 141.50 145.80
GOOG 161216C00647500 C 12/16/16 647.5 139.10 143.60
GOOG 161216C00650000 C 12/16/16 650.0 136.50 141.00
GOOG 161216C00652500 C 12/16/16 652.5 134.00 138.40
GOOG 161216C00655000 C 12/16/16 655.0 131.50 135.60
GOOG 161216C00657500 C 12/16/16 657.5 129.00 133.60
GOOG 161216C00660000 C 12/16/16 660.0 126.50 130.90
GOOG 161216C00662500 C 12/16/16 662.5 124.00 128.30
GOOG 161216C00665000 C 12/16/16 665.0 121.60 126.20
GOOG 161216C00667500 C 12/16/16 667.5 119.00 123.50
GOOG 161216C00670000 C 12/16/16 670.0 117.00 121.40
GOOG 161216C00672500 C 12/16/16 672.5 114.50 118.60
GOOG 161216C00675000 C 12/16/16 675.0 111.50 115.90
GOOG 161216C00677500 C 12/16/16 677.5 109.10 113.50
GOOG 161216C00680000 C 12/16/16 680.0 106.50 111.10
GOOG 161216C00682500 C 12/16/16 682.5 104.00 108.50
GOOG 161216C00685000 C 12/16/16 685.0 101.50 105.90
GOOG 161216C00687500 C 12/16/16 687.5 99.50 103.80
GOOG 161216C00690000 C 12/16/16 690.0 98.10 100.80
GOOG 161216C00692500 C 12/16/16 692.5 94.50 98.70
GOOG 161216C00695000 C 12/16/16 695.0 92.10 96.40
GOOG 161216C00697500 C 12/16/16 697.5 89.00 93.30
GOOG 161216C00700000 C 12/16/16 700.0 88.10 89.40
GOOG 161216C00702500 C 12/16/16 702.5 84.50 88.70
GOOG 161216C00705000 C 12/16/16 705.0 82.00 86.10
GOOG 161216C00707500 C 12/16/16 707.5 79.50 83.90
GOOG 161216C00710000 C 12/16/16 710.0 78.10 80.80
GOOG 161216C00712500 C 12/16/16 712.5 74.50 78.70
GOOG 161216C00715000 C 12/16/16 715.0 73.20 75.40
GOOG 161216C00717500 C 12/16/16 717.5 69.60 73.90
GOOG 161216C00720000 C 12/16/16 720.0 67.40 70.50
GOOG 161216C00722500 C 12/16/16 722.5 65.10 68.40
GOOG 161216C00725000 C 12/16/16 725.0 62.10 65.90
GOOG 161216C00727500 C 12/16/16 727.5 59.60 63.80
GOOG 161216C00730000 C 12/16/16 730.0 57.00 61.10
GOOG 161216C00732500 C 12/16/16 732.5 54.50 58.10
GOOG 161216C00735000 C 12/16/16 735.0 52.60 56.10
GOOG 161216C00737500 C 12/16/16 737.5 50.20 53.00
GOOG 161216C00740000 C 12/16/16 740.0 48.40 50.60
GOOG 161216C00742500 C 12/16/16 742.5 46.00 48.20
GOOG 161216C00745000 C 12/16/16 745.0 43.60 45.60
GOOG 161216C00747500 C 12/16/16 747.5 40.20 43.80
GOOG 161216C00750000 C 12/16/16 750.0 38.70 40.70
GOOG 161216C00752500 C 12/16/16 752.5 36.30 38.40
GOOG 161216C00755000 C 12/16/16 755.0 33.90 35.80
GOOG 161216C00757500 C 12/16/16 757.5 31.60 33.70
GOOG 161216C00760000 C 12/16/16 760.0 29.20 31.30
GOOG 161216C00762500 C 12/16/16 762.5 26.90 28.70
GOOG 161216C00765000 C 12/16/16 765.0 24.80 26.30
GOOG 161216C00767500 C 12/16/16 767.5 22.40 24.30
GOOG 161216C00770000 C 12/16/16 770.0 20.30 21.80
GOOG 161216C00772500 C 12/16/16 772.5 18.20 19.60
GOOG 161216C00775000 C 12/16/16 775.0 16.20 17.50
GOOG 161216C00777500 C 12/16/16 777.5 14.30 15.40
GOOG 161216C00780000 C 12/16/16 780.0 12.40 13.30
GOOG 161216C00782500 C 12/16/16 782.5 10.70 11.80
GOOG 161216C00785000 C 12/16/16 785.0 9.10 9.80
GOOG 161216C00787500 C 12/16/16 787.5 7.70 8.50
GOOG 161216C00790000 C 12/16/16 790.0 6.60 7.10
GOOG 161216C00792500 C 12/16/16 792.5 5.20 5.90
GOOG 161216C00795000 C 12/16/16 795.0 4.20 4.90
GOOG 161216C00797500 C 12/16/16 797.5 3.50 4.00
GOOG 161216C00800000 C 12/16/16 800.0 2.65 3.10
GOOG 161216C00802500 C 12/16/16 802.5 2.10 2.60
GOOG 161216C00805000 C 12/16/16 805.0 1.65 2.10
GOOG 161216C00807500 C 12/16/16 807.5 1.30 1.70
GOOG 161216C00810000 C 12/16/16 810.0 1.00 1.35
GOOG 161216C00812500 C 12/16/16 812.5 0.80 1.15
GOOG 161216C00815000 C 12/16/16 815.0 0.65 0.95
GOOG 161216C00817500 C 12/16/16 817.5 0.55 0.80
GOOG 161216C00820000 C 12/16/16 820.0 0.45 0.70
GOOG 161216C00822500 C 12/16/16 822.5 0.35 0.60
GOOG 161216C00825000 C 12/16/16 825.0 0.25 0.50
GOOG 161216C00827500 C 12/16/16 827.5 0.20 0.45
GOOG 161216C00830000 C 12/16/16 830.0 0.10 0.55
GOOG 161216C00832500 C 12/16/16 832.5 0.10 0.45
GOOG 161216C00835000 C 12/16/16 835.0 0.05 0.55
GOOG 161216C00837500 C 12/16/16 837.5 0.00 0.55
GOOG 161216C00840000 C 12/16/16 840.0 0.00 0.40
GOOG 161216C00842500 C 12/16/16 842.5 0.00 0.45
GOOG 161216C00845000 C 12/16/16 845.0 0.00 0.45
GOOG 161216C00847500 C 12/16/16 847.5 0.00 0.40
GOOG 161216C00850000 C 12/16/16 850.0 0.00 0.45
GOOG 161216C00852500 C 12/16/16 852.5 0.00 0.50
GOOG 161216C00855000 C 12/16/16 855.0 0.00 0.40
GOOG 161216C00857500 C 12/16/16 857.5 0.00 0.45
GOOG 161216C00860000 C 12/16/16 860.0 0.00 0.45
GOOG 161216C00862500 C 12/16/16 862.5 0.00 0.45
GOOG 161216C00865000 C 12/16/16 865.0 0.00 1.30
GOOG 161216C00867500 C 12/16/16 867.5 0.00 0.45
GOOG 161216C00870000 C 12/16/16 870.0 0.00 0.40
GOOG 161216C00872500 C 12/16/16 872.5 0.00 0.40
GOOG 161216C00875000 C 12/16/16 875.0 0.00 0.30
GOOG 161216C00877500 C 12/16/16 877.5 0.00 0.35
GOOG 161216C00880000 C 12/16/16 880.0 0.00 0.20
GOOG 161216C00882500 C 12/16/16 882.5 0.00 0.45
GOOG 161216C00885000 C 12/16/16 885.0 0.00 0.40
GOOG 161216C00887500 C 12/16/16 887.5 0.00 0.45
GOOG 161216C00890000 C 12/16/16 890.0 0.00 0.40
GOOG 161216C00892500 C 12/16/16 892.5 0.00 0.40
GOOG 161216C00895000 C 12/16/16 895.0 0.00 0.35
GOOG 161216C00897500 C 12/16/16 897.5 0.00 0.40
GOOG 161216C00900000 C 12/16/16 900.0 0.00 0.05
GOOG 161216C00905000 C 12/16/16 905.0 0.00 0.40
GOOG 161216C00910000 C 12/16/16 910.0 0.00 0.40
GOOG 161216C00915000 C 12/16/16 915.0 0.00 0.35
GOOG 161216C00920000 C 12/16/16 920.0 0.00 0.05
GOOG 161216C00925000 C 12/16/16 925.0 0.00 0.35
GOOG 161216C00930000 C 12/16/16 930.0 0.00 0.35
GOOG 161216C00935000 C 12/16/16 935.0 0.00 1.70
GOOG 161216C00940000 C 12/16/16 940.0 0.00 0.40
GOOG 161216C00945000 C 12/16/16 945.0 0.00 0.40
GOOG 161216C00950000 C 12/16/16 950.0 0.00 0.40
GOOG 161216C00955000 C 12/16/16 955.0 0.00 0.40
GOOG 161216C00960000 C 12/16/16 960.0 0.00 0.35
GOOG 161216C00965000 C 12/16/16 965.0 0.00 0.40
GOOG 161216C00970000 C 12/16/16 970.0 0.00 0.35
GOOG 161216C00975000 C 12/16/16 975.0 0.00 0.40
GOOG 161216C00980000 C 12/16/16 980.0 0.00 0.35
GOOG 161216C00985000 C 12/16/16 985.0 0.00 0.35
GOOG 161216C00990000 C 12/16/16 990.0 0.00 0.25
GOOG 161216C00995000 C 12/16/16 995.0 0.00 0.35
GOOG 161216C01000000 C 12/16/16 1,000.0 0.00 0.10
GOOG 161216C01005000 C 12/16/16 1,005.0 0.00 0.40
GOOG 161216C01010000 C 12/16/16 1,010.0 0.00 0.40
GOOG 161216C01015000 C 12/16/16 1,015.0 0.00 0.35
GOOG 161216C01020000 C 12/16/16 1,020.0 0.00 0.40
GOOG 161216C01025000 C 12/16/16 1,025.0 0.00 0.35
GOOG 161216C01030000 C 12/16/16 1,030.0 0.00 0.35
GOOG 161216C01035000 C 12/16/16 1,035.0 0.00 0.35
GOOG 161216C01040000 C 12/16/16 1,040.0 0.00 0.35
GOOG 161216C01045000 C 12/16/16 1,045.0 0.00 0.25
GOOG 161216C01050000 C 12/16/16 1,050.0 0.00 0.40
GOOG 161216P00440000 P 12/16/16 440.0 0.00 0.40
GOOG 161216P00450000 P 12/16/16 450.0 0.00 1.75
GOOG 161216P00460000 P 12/16/16 460.0 0.00 0.40
GOOG 161216P00470000 P 12/16/16 470.0 0.00 0.40
GOOG 161216P00480000 P 12/16/16 480.0 0.00 1.65
GOOG 161216P00490000 P 12/16/16 490.0 0.00 0.40
GOOG 161216P00500000 P 12/16/16 500.0 0.00 0.40
GOOG 161216P00505000 P 12/16/16 505.0 0.00 0.40
GOOG 161216P00510000 P 12/16/16 510.0 0.00 0.35
GOOG 161216P00515000 P 12/16/16 515.0 0.00 0.40
GOOG 161216P00520000 P 12/16/16 520.0 0.00 0.35
GOOG 161216P00525000 P 12/16/16 525.0 0.00 0.40
GOOG 161216P00530000 P 12/16/16 530.0 0.00 0.40
GOOG 161216P00535000 P 12/16/16 535.0 0.00 0.15
GOOG 161216P00540000 P 12/16/16 540.0 0.00 0.35
GOOG 161216P00545000 P 12/16/16 545.0 0.00 0.40
GOOG 161216P00550000 P 12/16/16 550.0 0.00 0.05
GOOG 161216P00555000 P 12/16/16 555.0 0.00 0.40
GOOG 161216P00560000 P 12/16/16 560.0 0.00 1.80
GOOG 161216P00565000 P 12/16/16 565.0 0.00 1.80
GOOG 161216P00570000 P 12/16/16 570.0 0.00 1.70
GOOG 161216P00575000 P 12/16/16 575.0 0.00 0.30
GOOG 161216P00580000 P 12/16/16 580.0 0.00 1.75
GOOG 161216P00585000 P 12/16/16 585.0 0.00 1.75
GOOG 161216P00590000 P 12/16/16 590.0 0.00 1.20
GOOG 161216P00595000 P 12/16/16 595.0 0.00 1.70
GOOG 161216P00600000 P 12/16/16 600.0 0.00 0.25
GOOG 161216P00605000 P 12/16/16 605.0 0.00 0.50
GOOG 161216P00610000 P 12/16/16 610.0 0.00 0.35
GOOG 161216P00615000 P 12/16/16 615.0 0.00 1.75
GOOG 161216P00620000 P 12/16/16 620.0 0.00 0.40
GOOG 161216P00625000 P 12/16/16 625.0 0.00 1.75
GOOG 161216P00630000 P 12/16/16 630.0 0.00 1.75
GOOG 161216P00635000 P 12/16/16 635.0 0.00 0.30
GOOG 161216P00637500 P 12/16/16 637.5 0.00 0.45
GOOG 161216P00640000 P 12/16/16 640.0 0.00 1.25
GOOG 161216P00642500 P 12/16/16 642.5 0.00 0.45
GOOG 161216P00645000 P 12/16/16 645.0 0.00 1.75
GOOG 161216P00647500 P 12/16/16 647.5 0.00 0.45
GOOG 161216P00650000 P 12/16/16 650.0 0.00 0.45
GOOG 161216P00652500 P 12/16/16 652.5 0.00 0.35
GOOG 161216P00655000 P 12/16/16 655.0 0.00 0.20
GOOG 161216P00657500 P 12/16/16 657.5 0.00 0.40
GOOG 161216P00660000 P 12/16/16 660.0 0.00 0.05
GOOG 161216P00662500 P 12/16/16 662.5 0.00 0.35
GOOG 161216P00665000 P 12/16/16 665.0 0.00 0.15
GOOG 161216P00667500 P 12/16/16 667.5 0.00 0.40
GOOG 161216P00670000 P 12/16/16 670.0 0.00 0.40
GOOG 161216P00672500 P 12/16/16 672.5 0.00 0.40
GOOG 161216P00675000 P 12/16/16 675.0 0.00 0.40
GOOG 161216P00677500 P 12/16/16 677.5 0.00 0.45
GOOG 161216P00680000 P 12/16/16 680.0 0.00 0.40
GOOG 161216P00682500 P 12/16/16 682.5 0.00 0.35
GOOG 161216P00685000 P 12/16/16 685.0 0.00 0.25
GOOG 161216P00687500 P 12/16/16 687.5 0.00 0.40
GOOG 161216P00690000 P 12/16/16 690.0 0.05 0.25
GOOG 161216P00692500 P 12/16/16 692.5 0.00 0.45
GOOG 161216P00695000 P 12/16/16 695.0 0.00 0.20
GOOG 161216P00697500 P 12/16/16 697.5 0.00 0.45
GOOG 161216P00700000 P 12/16/16 700.0 0.05 0.20
GOOG 161216P00702500 P 12/16/16 702.5 0.00 0.45
GOOG 161216P00705000 P 12/16/16 705.0 0.00 0.25
GOOG 161216P00707500 P 12/16/16 707.5 0.00 0.40
GOOG 161216P00710000 P 12/16/16 710.0 0.00 0.25
GOOG 161216P00712500 P 12/16/16 712.5 0.00 0.25
GOOG 161216P00715000 P 12/16/16 715.0 0.10 0.30
GOOG 161216P00717500 P 12/16/16 717.5 0.00 0.50
GOOG 161216P00720000 P 12/16/16 720.0 0.05 0.30
GOOG 161216P00722500 P 12/16/16 722.5 0.00 0.50
GOOG 161216P00725000 P 12/16/16 725.0 0.15 0.30
GOOG 161216P00727500 P 12/16/16 727.5 0.10 0.40
GOOG 161216P00730000 P 12/16/16 730.0 0.10 0.30
GOOG 161216P00732500 P 12/16/16 732.5 0.05 0.35
GOOG 161216P00735000 P 12/16/16 735.0 0.25 0.40
GOOG 161216P00737500 P 12/16/16 737.5 0.20 0.40
GOOG 161216P00740000 P 12/16/16 740.0 0.25 0.45
GOOG 161216P00742500 P 12/16/16 742.5 0.25 0.50
GOOG 161216P00745000 P 12/16/16 745.0 0.35 0.55
GOOG 161216P00747500 P 12/16/16 747.5 0.35 0.60
GOOG 161216P00750000 P 12/16/16 750.0 0.40 0.70
GOOG 161216P00752500 P 12/16/16 752.5 0.50 0.75
GOOG 161216P00755000 P 12/16/16 755.0 0.55 0.85
GOOG 161216P00757500 P 12/16/16 757.5 0.70 1.00
GOOG 161216P00760000 P 12/16/16 760.0 0.75 1.15
GOOG 161216P00762500 P 12/16/16 762.5 0.95 1.30
GOOG 161216P00765000 P 12/16/16 765.0 1.05 1.50
GOOG 161216P00767500 P 12/16/16 767.5 1.25 1.75
GOOG 161216P00770000 P 12/16/16 770.0 1.55 2.05
GOOG 161216P00772500 P 12/16/16 772.5 1.90 2.40
GOOG 161216P00775000 P 12/16/16 775.0 2.25 2.85
GOOG 161216P00777500 P 12/16/16 777.5 2.75 3.40
GOOG 161216P00780000 P 12/16/16 780.0 3.40 4.00
GOOG 161216P00782500 P 12/16/16 782.5 4.00 4.80
GOOG 161216P00785000 P 12/16/16 785.0 4.90 5.70
GOOG 161216P00787500 P 12/16/16 787.5 5.80 6.80
GOOG 161216P00790000 P 12/16/16 790.0 7.00 8.00
GOOG 161216P00792500 P 12/16/16 792.5 8.30 9.40
GOOG 161216P00795000 P 12/16/16 795.0 9.80 10.90
GOOG 161216P00797500 P 12/16/16 797.5 11.30 12.60
GOOG 161216P00800000 P 12/16/16 800.0 12.90 14.40
GOOG 161216P00802500 P 12/16/16 802.5 14.90 16.50
GOOG 161216P00805000 P 12/16/16 805.0 16.80 18.50
GOOG 161216P00807500 P 12/16/16 807.5 18.80 21.80
GOOG 161216P00810000 P 12/16/16 810.0 20.70 24.00
GOOG 161216P00812500 P 12/16/16 812.5 23.30 26.40
GOOG 161216P00815000 P 12/16/16 815.0 25.30 28.50
GOOG 161216P00817500 P 12/16/16 817.5 27.40 31.00
GOOG 161216P00820000 P 12/16/16 820.0 30.30 33.30
GOOG 161216P00822500 P 12/16/16 822.5 32.60 35.50
GOOG 161216P00825000 P 12/16/16 825.0 34.90 38.10
GOOG 161216P00827500 P 12/16/16 827.5 37.30 40.60
GOOG 161216P00830000 P 12/16/16 830.0 39.60 42.80
GOOG 161216P00832500 P 12/16/16 832.5 42.50 45.50
GOOG 161216P00835000 P 12/16/16 835.0 44.40 47.90
GOOG 161216P00837500 P 12/16/16 837.5 47.30 50.50
GOOG 161216P00840000 P 12/16/16 840.0 49.60 52.80
GOOG 161216P00842500 P 12/16/16 842.5 52.00 55.40
GOOG 161216P00845000 P 12/16/16 845.0 53.90 58.50
GOOG 161216P00847500 P 12/16/16 847.5 56.40 61.00
GOOG 161216P00850000 P 12/16/16 850.0 58.70 63.30
GOOG 161216P00852500 P 12/16/16 852.5 61.40 66.00
GOOG 161216P00855000 P 12/16/16 855.0 64.00 68.50
GOOG 161216P00857500 P 12/16/16 857.5 66.60 71.00
GOOG 161216P00860000 P 12/16/16 860.0 69.10 73.50
GOOG 161216P00862500 P 12/16/16 862.5 71.60 76.00
GOOG 161216P00865000 P 12/16/16 865.0 74.00 78.50
GOOG 161216P00867500 P 12/16/16 867.5 76.90 81.00
GOOG 161216P00870000 P 12/16/16 870.0 78.90 83.40
GOOG 161216P00872500 P 12/16/16 872.5 81.30 85.90
GOOG 161216P00875000 P 12/16/16 875.0 84.50 88.50
GOOG 161216P00877500 P 12/16/16 877.5 86.50 91.00
GOOG 161216P00880000 P 12/16/16 880.0 89.30 93.50
GOOG 161216P00882500 P 12/16/16 882.5 91.50 96.00
GOOG 161216P00885000 P 12/16/16 885.0 94.00 98.50
GOOG 161216P00887500 P 12/16/16 887.5 96.60 101.00
GOOG 161216P00890000 P 12/16/16 890.0 98.60 103.30
GOOG 161216P00892500 P 12/16/16 892.5 101.60 106.00
GOOG 161216P00895000 P 12/16/16 895.0 104.60 108.50
GOOG 161216P00897500 P 12/16/16 897.5 106.50 111.00
GOOG 161216P00900000 P 12/16/16 900.0 109.00 113.50
GOOG 161216P00905000 P 12/16/16 905.0 113.90 118.50
GOOG 161216P00910000 P 12/16/16 910.0 119.00 123.50
GOOG 161216P00915000 P 12/16/16 915.0 124.00 128.50
GOOG 161216P00920000 P 12/16/16 920.0 129.10 133.50
GOOG 161216P00925000 P 12/16/16 925.0 133.80 138.40
GOOG 161216P00930000 P 12/16/16 930.0 139.10 143.50
GOOG 161216P00935000 P 12/16/16 935.0 143.70 148.20
GOOG 161216P00940000 P 12/16/16 940.0 149.10 153.50
GOOG 161216P00945000 P 12/16/16 945.0 154.10 158.50
GOOG 161216P00950000 P 12/16/16 950.0 159.00 163.50
GOOG 161216P00955000 P 12/16/16 955.0 163.90 168.50
GOOG 161216P00960000 P 12/16/16 960.0 169.00 173.50
GOOG 161216P00965000 P 12/16/16 965.0 173.80 178.50
GOOG 161216P00970000 P 12/16/16 970.0 178.90 183.50
GOOG 161216P00975000 P 12/16/16 975.0 183.80 188.40
GOOG 161216P00980000 P 12/16/16 980.0 188.80 193.50
GOOG 161216P00985000 P 12/16/16 985.0 194.00 198.50
GOOG 161216P00990000 P 12/16/16 990.0 198.80 203.40
GOOG 161216P00995000 P 12/16/16 995.0 203.80 208.50
GOOG 161216P01000000 P 12/16/16 1,000.0 209.00 213.50
GOOG 161216P01005000 P 12/16/16 1,005.0 213.80 218.50
GOOG 161216P01010000 P 12/16/16 1,010.0 219.00 223.50
GOOG 161216P01015000 P 12/16/16 1,015.0 224.00 228.50
GOOG 161216P01020000 P 12/16/16 1,020.0 229.00 233.50
GOOG 161216P01025000 P 12/16/16 1,025.0 233.90 238.50
GOOG 161216P01030000 P 12/16/16 1,030.0 239.00 243.50
GOOG 161216P01035000 P 12/16/16 1,035.0 243.80 248.40
GOOG 161216P01040000 P 12/16/16 1,040.0 249.00 253.50
GOOG 161216P01045000 P 12/16/16 1,045.0 253.90 258.50
GOOG 161216P01050000 P 12/16/16 1,050.0 259.00 263.50
GOOG 161223C00620000 C 12/23/16 620.0 167.00 171.10
GOOG 161223C00630000 C 12/23/16 630.0 157.00 161.20
GOOG 161223C00640000 C 12/23/16 640.0 147.00 151.40
GOOG 161223C00650000 C 12/23/16 650.0 137.00 141.30
GOOG 161223C00660000 C 12/23/16 660.0 127.00 131.40
GOOG 161223C00670000 C 12/23/16 670.0 117.00 121.30
GOOG 161223C00680000 C 12/23/16 680.0 107.00 111.30
GOOG 161223C00690000 C 12/23/16 690.0 97.00 101.50
GOOG 161223C00700000 C 12/23/16 700.0 87.20 91.30
GOOG 161223C00710000 C 12/23/16 710.0 77.20 81.50
GOOG 161223C00720000 C 12/23/16 720.0 67.60 71.80
GOOG 161223C00725000 C 12/23/16 725.0 62.50 66.80
GOOG 161223C00727500 C 12/23/16 727.5 60.20 63.60
GOOG 161223C00730000 C 12/23/16 730.0 57.60 61.60
GOOG 161223C00732500 C 12/23/16 732.5 55.20 58.80
GOOG 161223C00735000 C 12/23/16 735.0 52.80 56.20
GOOG 161223C00737500 C 12/23/16 737.5 50.30 53.90
GOOG 161223C00740000 C 12/23/16 740.0 48.10 51.40
GOOG 161223C00742500 C 12/23/16 742.5 45.80 49.50
GOOG 161223C00745000 C 12/23/16 745.0 44.30 46.10
GOOG 161223C00747500 C 12/23/16 747.5 41.00 44.80
GOOG 161223C00750000 C 12/23/16 750.0 39.00 41.80
GOOG 161223C00752500 C 12/23/16 752.5 37.20 39.00
GOOG 161223C00755000 C 12/23/16 755.0 34.10 37.20
GOOG 161223C00757500 C 12/23/16 757.5 32.70 34.30
GOOG 161223C00760000 C 12/23/16 760.0 30.50 32.40
GOOG 161223C00762500 C 12/23/16 762.5 28.30 29.80
GOOG 161223C00765000 C 12/23/16 765.0 26.20 27.90
GOOG 161223C00767500 C 12/23/16 767.5 24.10 25.40
GOOG 161223C00770000 C 12/23/16 770.0 22.10 23.60
GOOG 161223C00772500 C 12/23/16 772.5 20.10 21.40
GOOG 161223C00775000 C 12/23/16 775.0 18.30 19.50
GOOG 161223C00777500 C 12/23/16 777.5 16.50 17.60
GOOG 161223C00780000 C 12/23/16 780.0 14.70 16.00
GOOG 161223C00782500 C 12/23/16 782.5 13.10 14.20
GOOG 161223C00785000 C 12/23/16 785.0 11.60 12.60
GOOG 161223C00787500 C 12/23/16 787.5 10.20 11.20
GOOG 161223C00790000 C 12/23/16 790.0 8.90 9.90
GOOG 161223C00792500 C 12/23/16 792.5 7.70 8.60
GOOG 161223C00795000 C 12/23/16 795.0 6.60 7.50
GOOG 161223C00797500 C 12/23/16 797.5 5.60 6.40
GOOG 161223C00800000 C 12/23/16 800.0 4.80 5.60
GOOG 161223C00802500 C 12/23/16 802.5 4.00 4.80
GOOG 161223C00805000 C 12/23/16 805.0 3.30 4.10
GOOG 161223C00807500 C 12/23/16 807.5 2.80 3.50
GOOG 161223C00810000 C 12/23/16 810.0 2.30 2.90
GOOG 161223C00812500 C 12/23/16 812.5 1.85 2.45
GOOG 161223C00815000 C 12/23/16 815.0 1.50 2.05
GOOG 161223C00817500 C 12/23/16 817.5 0.25 2.70
GOOG 161223C00820000 C 12/23/16 820.0 0.95 1.45
GOOG 161223C00830000 C 12/23/16 830.0 0.35 0.85
GOOG 161223C00840000 C 12/23/16 840.0 0.00 1.25
GOOG 161223C00850000 C 12/23/16 850.0 0.00 1.75
GOOG 161223C00860000 C 12/23/16 860.0 0.00 1.25
GOOG 161223C00870000 C 12/23/16 870.0 0.00 1.60
GOOG 161223C00880000 C 12/23/16 880.0 0.00 0.70
GOOG 161223C00890000 C 12/23/16 890.0 0.00 1.70
GOOG 161223C00900000 C 12/23/16 900.0 0.00 1.60
GOOG 161223P00620000 P 12/23/16 620.0 0.00 1.75
GOOG 161223P00630000 P 12/23/16 630.0 0.00 1.85
GOOG 161223P00640000 P 12/23/16 640.0 0.00 1.30
GOOG 161223P00650000 P 12/23/16 650.0 0.00 0.50
GOOG 161223P00660000 P 12/23/16 660.0 0.05 1.90
GOOG 161223P00670000 P 12/23/16 670.0 0.00 1.35
GOOG 161223P00680000 P 12/23/16 680.0 0.00 2.00
GOOG 161223P00690000 P 12/23/16 690.0 0.10 2.00
GOOG 161223P00700000 P 12/23/16 700.0 0.10 0.75
GOOG 161223P00710000 P 12/23/16 710.0 0.00 1.00
GOOG 161223P00720000 P 12/23/16 720.0 0.20 0.60
GOOG 161223P00725000 P 12/23/16 725.0 0.00 2.10
GOOG 161223P00727500 P 12/23/16 727.5 0.20 1.80
GOOG 161223P00730000 P 12/23/16 730.0 0.35 0.90
GOOG 161223P00732500 P 12/23/16 732.5 0.35 1.80
GOOG 161223P00735000 P 12/23/16 735.0 0.50 0.90
GOOG 161223P00737500 P 12/23/16 737.5 0.55 1.15
GOOG 161223P00740000 P 12/23/16 740.0 0.60 1.05
GOOG 161223P00742500 P 12/23/16 742.5 0.65 1.15
GOOG 161223P00745000 P 12/23/16 745.0 0.75 1.25
GOOG 161223P00747500 P 12/23/16 747.5 0.85 1.30
GOOG 161223P00750000 P 12/23/16 750.0 0.95 1.45
GOOG 161223P00752500 P 12/23/16 752.5 1.15 1.50
GOOG 161223P00755000 P 12/23/16 755.0 1.30 1.70
GOOG 161223P00757500 P 12/23/16 757.5 1.55 1.90
GOOG 161223P00760000 P 12/23/16 760.0 1.80 2.15
GOOG 161223P00762500 P 12/23/16 762.5 1.95 2.45
GOOG 161223P00765000 P 12/23/16 765.0 2.30 3.00
GOOG 161223P00767500 P 12/23/16 767.5 2.65 3.20
GOOG 161223P00770000 P 12/23/16 770.0 3.10 3.70
GOOG 161223P00772500 P 12/23/16 772.5 3.60 4.20
GOOG 161223P00775000 P 12/23/16 775.0 4.20 4.80
GOOG 161223P00777500 P 12/23/16 777.5 4.80 5.50
GOOG 161223P00780000 P 12/23/16 780.0 5.60 6.20
GOOG 161223P00782500 P 12/23/16 782.5 6.10 7.10
GOOG 161223P00785000 P 12/23/16 785.0 7.20 8.10
GOOG 161223P00787500 P 12/23/16 787.5 8.40 9.20
GOOG 161223P00790000 P 12/23/16 790.0 9.30 10.40
GOOG 161223P00792500 P 12/23/16 792.5 10.80 11.80
GOOG 161223P00795000 P 12/23/16 795.0 12.20 13.20
GOOG 161223P00797500 P 12/23/16 797.5 12.60 16.70
GOOG 161223P00800000 P 12/23/16 800.0 14.80 17.80
GOOG 161223P00802500 P 12/23/16 802.5 15.70 20.00
GOOG 161223P00805000 P 12/23/16 805.0 18.10 21.40
GOOG 161223P00807500 P 12/23/16 807.5 20.50 23.60
GOOG 161223P00810000 P 12/23/16 810.0 22.30 25.10
GOOG 161223P00812500 P 12/23/16 812.5 23.80 27.70
GOOG 161223P00815000 P 12/23/16 815.0 26.60 29.80
GOOG 161223P00817500 P 12/23/16 817.5 28.90 31.90
GOOG 161223P00820000 P 12/23/16 820.0 30.40 33.80
GOOG 161223P00830000 P 12/23/16 830.0 40.50 43.20
GOOG 161223P00840000 P 12/23/16 840.0 49.30 53.20
GOOG 161223P00850000 P 12/23/16 850.0 59.20 63.20
GOOG 161223P00860000 P 12/23/16 860.0 68.80 73.20
GOOG 161223P00870000 P 12/23/16 870.0 79.00 83.50
GOOG 161223P00880000 P 12/23/16 880.0 88.90 93.30
GOOG 161223P00890000 P 12/23/16 890.0 98.80 103.40
GOOG 161223P00900000 P 12/23/16 900.0 108.90 113.50
GOOG 161230C00620000 C 12/30/16 620.0 167.00 171.40
GOOG 161230C00630000 C 12/30/16 630.0 157.00 161.30
GOOG 161230C00640000 C 12/30/16 640.0 147.00 151.20
GOOG 161230C00650000 C 12/30/16 650.0 137.30 141.40
GOOG 161230C00660000 C 12/30/16 660.0 127.30 131.00
GOOG 161230C00670000 C 12/30/16 670.0 117.20 121.30
GOOG 161230C00680000 C 12/30/16 680.0 107.40 111.50
GOOG 161230C00690000 C 12/30/16 690.0 97.50 101.80
GOOG 161230C00700000 C 12/30/16 700.0 87.70 91.50
GOOG 161230C00710000 C 12/30/16 710.0 77.50 81.80
GOOG 161230C00720000 C 12/30/16 720.0 69.00 71.20
GOOG 161230C00730000 C 12/30/16 730.0 58.00 61.80
GOOG 161230C00735000 C 12/30/16 735.0 53.40 57.20
GOOG 161230C00737500 C 12/30/16 737.5 51.00 55.40
GOOG 161230C00740000 C 12/30/16 740.0 48.50 52.20
GOOG 161230C00742500 C 12/30/16 742.5 46.20 49.80
GOOG 161230C00745000 C 12/30/16 745.0 44.10 47.60
GOOG 161230C00747500 C 12/30/16 747.5 41.70 45.50
GOOG 161230C00750000 C 12/30/16 750.0 40.70 42.40
GOOG 161230C00752500 C 12/30/16 752.5 37.20 40.60
GOOG 161230C00755000 C 12/30/16 755.0 35.00 38.60
GOOG 161230C00757500 C 12/30/16 757.5 34.10 35.60
GOOG 161230C00760000 C 12/30/16 760.0 31.90 33.40
GOOG 161230C00762500 C 12/30/16 762.5 29.80 31.20
GOOG 161230C00765000 C 12/30/16 765.0 27.80 29.10
GOOG 161230C00767500 C 12/30/16 767.5 24.40 27.30
GOOG 161230C00770000 C 12/30/16 770.0 23.80 25.00
GOOG 161230C00772500 C 12/30/16 772.5 21.90 23.30
GOOG 161230C00775000 C 12/30/16 775.0 20.20 21.40
GOOG 161230C00777500 C 12/30/16 777.5 18.40 19.50
GOOG 161230C00780000 C 12/30/16 780.0 16.70 17.90
GOOG 161230C00782500 C 12/30/16 782.5 15.20 16.30
GOOG 161230C00785000 C 12/30/16 785.0 13.70 14.60
GOOG 161230C00787500 C 12/30/16 787.5 12.30 13.30
GOOG 161230C00790000 C 12/30/16 790.0 11.40 11.80
GOOG 161230C00792500 C 12/30/16 792.5 9.70 10.60
GOOG 161230C00795000 C 12/30/16 795.0 8.60 9.50
GOOG 161230C00797500 C 12/30/16 797.5 7.50 8.40
GOOG 161230C00800000 C 12/30/16 800.0 6.50 7.10
GOOG 161230C00802500 C 12/30/16 802.5 5.70 6.50
GOOG 161230C00805000 C 12/30/16 805.0 4.90 5.70
GOOG 161230C00807500 C 12/30/16 807.5 4.20 5.00
GOOG 161230C00810000 C 12/30/16 810.0 3.60 4.40
GOOG 161230C00812500 C 12/30/16 812.5 3.00 3.80
GOOG 161230C00815000 C 12/30/16 815.0 2.55 4.10
GOOG 161230C00817500 C 12/30/16 817.5 2.20 2.85
GOOG 161230C00820000 C 12/30/16 820.0 1.85 2.45
GOOG 161230C00822500 C 12/30/16 822.5 0.65 3.30
GOOG 161230C00830000 C 12/30/16 830.0 0.80 1.40
GOOG 161230C00840000 C 12/30/16 840.0 0.05 2.30
GOOG 161230C00850000 C 12/30/16 850.0 0.00 1.90
GOOG 161230C00860000 C 12/30/16 860.0 0.00 1.05
GOOG 161230C00870000 C 12/30/16 870.0 0.00 1.70
GOOG 161230C00880000 C 12/30/16 880.0 0.00 0.70
GOOG 161230P00620000 P 12/30/16 620.0 0.00 1.75
GOOG 161230P00630000 P 12/30/16 630.0 0.00 1.45
GOOG 161230P00640000 P 12/30/16 640.0 0.00 1.85
GOOG 161230P00650000 P 12/30/16 650.0 0.10 0.75
GOOG 161230P00660000 P 12/30/16 660.0 0.00 1.85
GOOG 161230P00670000 P 12/30/16 670.0 0.05 1.40
GOOG 161230P00680000 P 12/30/16 680.0 0.00 2.05
GOOG 161230P00690000 P 12/30/16 690.0 0.20 1.80
GOOG 161230P00700000 P 12/30/16 700.0 0.25 0.75
GOOG 161230P00710000 P 12/30/16 710.0 0.40 0.85
GOOG 161230P00720000 P 12/30/16 720.0 0.50 0.95
GOOG 161230P00730000 P 12/30/16 730.0 0.75 1.25
GOOG 161230P00735000 P 12/30/16 735.0 0.95 1.40
GOOG 161230P00737500 P 12/30/16 737.5 1.05 1.55
GOOG 161230P00740000 P 12/30/16 740.0 1.15 1.60
GOOG 161230P00742500 P 12/30/16 742.5 1.30 1.75
GOOG 161230P00745000 P 12/30/16 745.0 1.45 1.95
GOOG 161230P00747500 P 12/30/16 747.5 1.60 2.15
GOOG 161230P00750000 P 12/30/16 750.0 1.80 2.35
GOOG 161230P00752500 P 12/30/16 752.5 2.05 2.55
GOOG 161230P00755000 P 12/30/16 755.0 2.35 3.10
GOOG 161230P00757500 P 12/30/16 757.5 2.55 3.30
GOOG 161230P00760000 P 12/30/16 760.0 2.90 3.50
GOOG 161230P00762500 P 12/30/16 762.5 3.30 3.90
GOOG 161230P00765000 P 12/30/16 765.0 3.60 4.30
GOOG 161230P00767500 P 12/30/16 767.5 4.10 4.80
GOOG 161230P00770000 P 12/30/16 770.0 4.70 5.40
GOOG 161230P00772500 P 12/30/16 772.5 5.20 5.90
GOOG 161230P00775000 P 12/30/16 775.0 5.80 6.60
GOOG 161230P00777500 P 12/30/16 777.5 6.60 7.30
GOOG 161230P00780000 P 12/30/16 780.0 7.40 8.10
GOOG 161230P00782500 P 12/30/16 782.5 8.20 9.10
GOOG 161230P00785000 P 12/30/16 785.0 9.20 10.10
GOOG 161230P00787500 P 12/30/16 787.5 10.20 11.20
GOOG 161230P00790000 P 12/30/16 790.0 11.80 12.40
GOOG 161230P00792500 P 12/30/16 792.5 12.60 13.70
GOOG 161230P00795000 P 12/30/16 795.0 13.60 15.40
GOOG 161230P00797500 P 12/30/16 797.5 14.50 17.90
GOOG 161230P00800000 P 12/30/16 800.0 16.90 18.00
GOOG 161230P00802500 P 12/30/16 802.5 18.10 21.50
GOOG 161230P00805000 P 12/30/16 805.0 18.50 23.00
GOOG 161230P00807500 P 12/30/16 807.5 21.40 25.10
GOOG 161230P00810000 P 12/30/16 810.0 23.40 26.90
GOOG 161230P00812500 P 12/30/16 812.5 25.20 29.00
GOOG 161230P00815000 P 12/30/16 815.0 27.00 30.80
GOOG 161230P00817500 P 12/30/16 817.5 29.10 32.70
GOOG 161230P00820000 P 12/30/16 820.0 31.30 35.00
GOOG 161230P00822500 P 12/30/16 822.5 33.50 37.40
GOOG 161230P00830000 P 12/30/16 830.0 40.20 43.80
GOOG 161230P00840000 P 12/30/16 840.0 49.60 53.50
GOOG 161230P00850000 P 12/30/16 850.0 59.10 63.20
GOOG 161230P00860000 P 12/30/16 860.0 69.40 73.20
GOOG 161230P00870000 P 12/30/16 870.0 79.30 83.30
GOOG 161230P00880000 P 12/30/16 880.0 88.90 93.50
GOOG 170106C00620000 C 01/06/17 620.0 167.00 171.50
GOOG 170106C00630000 C 01/06/17 630.0 157.00 161.40
GOOG 170106C00640000 C 01/06/17 640.0 147.00 151.50
GOOG 170106C00650000 C 01/06/17 650.0 137.30 141.60
GOOG 170106C00660000 C 01/06/17 660.0 127.50 131.80
GOOG 170106C00670000 C 01/06/17 670.0 117.70 121.60
GOOG 170106C00680000 C 01/06/17 680.0 107.70 111.70
GOOG 170106C00690000 C 01/06/17 690.0 97.80 102.10
GOOG 170106C00700000 C 01/06/17 700.0 89.10 91.60
GOOG 170106C00710000 C 01/06/17 710.0 78.20 81.90
GOOG 170106C00720000 C 01/06/17 720.0 68.20 72.40
GOOG 170106C00725000 C 01/06/17 725.0 63.70 67.40
GOOG 170106C00727500 C 01/06/17 727.5 61.40 65.20
GOOG 170106C00730000 C 01/06/17 730.0 58.80 62.70
GOOG 170106C00732500 C 01/06/17 732.5 56.70 60.20
GOOG 170106C00735000 C 01/06/17 735.0 54.20 58.00
GOOG 170106C00737500 C 01/06/17 737.5 51.90 55.40
GOOG 170106C00740000 C 01/06/17 740.0 49.80 52.60
GOOG 170106C00742500 C 01/06/17 742.5 47.00 50.50
GOOG 170106C00745000 C 01/06/17 745.0 45.20 48.30
GOOG 170106C00747500 C 01/06/17 747.5 42.80 46.10
GOOG 170106C00750000 C 01/06/17 750.0 40.40 44.20
GOOG 170106C00752500 C 01/06/17 752.5 38.50 42.00
GOOG 170106C00755000 C 01/06/17 755.0 37.60 39.10
GOOG 170106C00757500 C 01/06/17 757.5 34.30 37.10
GOOG 170106C00760000 C 01/06/17 760.0 33.40 34.80
GOOG 170106C00762500 C 01/06/17 762.5 31.40 33.00
GOOG 170106C00765000 C 01/06/17 765.0 29.40 30.90
GOOG 170106C00767500 C 01/06/17 767.5 26.80 29.00
GOOG 170106C00770000 C 01/06/17 770.0 25.60 27.10
GOOG 170106C00772500 C 01/06/17 772.5 23.80 25.20
GOOG 170106C00775000 C 01/06/17 775.0 22.00 23.40
GOOG 170106C00777500 C 01/06/17 777.5 20.30 21.50
GOOG 170106C00780000 C 01/06/17 780.0 18.70 20.00
GOOG 170106C00782500 C 01/06/17 782.5 17.10 18.40
GOOG 170106C00785000 C 01/06/17 785.0 15.60 16.80
GOOG 170106C00787500 C 01/06/17 787.5 14.20 15.20
GOOG 170106C00790000 C 01/06/17 790.0 12.90 14.00
GOOG 170106C00792500 C 01/06/17 792.5 11.70 12.60
GOOG 170106C00795000 C 01/06/17 795.0 10.50 11.40
GOOG 170106C00797500 C 01/06/17 797.5 9.40 10.30
GOOG 170106C00800000 C 01/06/17 800.0 8.40 9.40
GOOG 170106C00802500 C 01/06/17 802.5 7.50 8.40
GOOG 170106C00805000 C 01/06/17 805.0 6.60 7.50
GOOG 170106C00807500 C 01/06/17 807.5 5.80 6.70
GOOG 170106C00810000 C 01/06/17 810.0 5.10 6.00
GOOG 170106C00820000 C 01/06/17 820.0 3.00 3.70
GOOG 170106C00830000 C 01/06/17 830.0 1.65 2.20
GOOG 170106C00840000 C 01/06/17 840.0 0.85 1.35
GOOG 170106C00850000 C 01/06/17 850.0 0.30 1.75
GOOG 170106C00860000 C 01/06/17 860.0 0.05 1.85
GOOG 170106C00870000 C 01/06/17 870.0 0.05 1.75
GOOG 170106C00880000 C 01/06/17 880.0 0.00 0.65
GOOG 170106P00620000 P 01/06/17 620.0 0.00 1.60
GOOG 170106P00630000 P 01/06/17 630.0 0.00 1.80
GOOG 170106P00640000 P 01/06/17 640.0 0.00 1.85
GOOG 170106P00650000 P 01/06/17 650.0 0.00 1.85
GOOG 170106P00660000 P 01/06/17 660.0 0.00 1.90
GOOG 170106P00670000 P 01/06/17 670.0 0.00 1.40
GOOG 170106P00680000 P 01/06/17 680.0 0.00 2.05
GOOG 170106P00690000 P 01/06/17 690.0 0.30 0.95
GOOG 170106P00700000 P 01/06/17 700.0 0.40 1.20
GOOG 170106P00710000 P 01/06/17 710.0 0.65 1.65
GOOG 170106P00720000 P 01/06/17 720.0 0.95 1.40
GOOG 170106P00725000 P 01/06/17 725.0 1.15 1.60
GOOG 170106P00727500 P 01/06/17 727.5 1.25 1.65
GOOG 170106P00730000 P 01/06/17 730.0 1.35 1.80
GOOG 170106P00732500 P 01/06/17 732.5 1.55 1.90
GOOG 170106P00735000 P 01/06/17 735.0 1.55 2.00
GOOG 170106P00737500 P 01/06/17 737.5 1.75 2.20
GOOG 170106P00740000 P 01/06/17 740.0 1.90 2.35
GOOG 170106P00742500 P 01/06/17 742.5 2.15 2.60
GOOG 170106P00745000 P 01/06/17 745.0 2.25 3.10
GOOG 170106P00747500 P 01/06/17 747.5 2.50 3.40
GOOG 170106P00750000 P 01/06/17 750.0 2.80 3.60
GOOG 170106P00752500 P 01/06/17 752.5 3.10 3.80
GOOG 170106P00755000 P 01/06/17 755.0 3.30 4.10
GOOG 170106P00757500 P 01/06/17 757.5 3.70 4.50
GOOG 170106P00760000 P 01/06/17 760.0 4.30 4.80
GOOG 170106P00762500 P 01/06/17 762.5 4.60 5.20
GOOG 170106P00765000 P 01/06/17 765.0 5.00 5.70
GOOG 170106P00767500 P 01/06/17 767.5 5.50 6.30
GOOG 170106P00770000 P 01/06/17 770.0 6.10 6.90
GOOG 170106P00772500 P 01/06/17 772.5 6.90 7.50
GOOG 170106P00775000 P 01/06/17 775.0 7.50 8.20
GOOG 170106P00777500 P 01/06/17 777.5 8.20 9.00
GOOG 170106P00780000 P 01/06/17 780.0 9.20 9.90
GOOG 170106P00782500 P 01/06/17 782.5 10.00 10.80
GOOG 170106P00785000 P 01/06/17 785.0 11.20 11.90
GOOG 170106P00787500 P 01/06/17 787.5 12.00 13.00
GOOG 170106P00790000 P 01/06/17 790.0 13.20 14.20
GOOG 170106P00792500 P 01/06/17 792.5 14.50 15.50
GOOG 170106P00795000 P 01/06/17 795.0 15.70 16.80
GOOG 170106P00797500 P 01/06/17 797.5 17.20 18.30
GOOG 170106P00800000 P 01/06/17 800.0 18.60 19.70
GOOG 170106P00802500 P 01/06/17 802.5 20.10 21.40
GOOG 170106P00805000 P 01/06/17 805.0 21.70 23.10
GOOG 170106P00807500 P 01/06/17 807.5 23.30 26.00
GOOG 170106P00810000 P 01/06/17 810.0 24.80 27.80
GOOG 170106P00820000 P 01/06/17 820.0 33.00 36.00
GOOG 170106P00830000 P 01/06/17 830.0 41.20 44.50
GOOG 170106P00840000 P 01/06/17 840.0 50.20 53.70
GOOG 170106P00850000 P 01/06/17 850.0 59.80 63.40
GOOG 170106P00860000 P 01/06/17 860.0 69.70 73.00
GOOG 170106P00870000 P 01/06/17 870.0 79.20 83.00
GOOG 170106P00880000 P 01/06/17 880.0 88.90 93.50
GOOG 170113C00620000 C 01/13/17 620.0 167.50 171.60
GOOG 170113C00630000 C 01/13/17 630.0 157.50 161.60
GOOG 170113C00640000 C 01/13/17 640.0 147.50 151.60
GOOG 170113C00650000 C 01/13/17 650.0 137.50 141.70
GOOG 170113C00660000 C 01/13/17 660.0 127.50 131.80
GOOG 170113C00670000 C 01/13/17 670.0 117.70 122.00
GOOG 170113C00680000 C 01/13/17 680.0 107.80 112.00
GOOG 170113C00690000 C 01/13/17 690.0 98.20 102.20
GOOG 170113C00700000 C 01/13/17 700.0 88.60 92.20
GOOG 170113C00710000 C 01/13/17 710.0 78.60 82.40
GOOG 170113C00720000 C 01/13/17 720.0 69.40 73.20
GOOG 170113C00725000 C 01/13/17 725.0 64.80 68.50
GOOG 170113C00727500 C 01/13/17 727.5 62.10 66.40
GOOG 170113C00730000 C 01/13/17 730.0 59.70 63.80
GOOG 170113C00732500 C 01/13/17 732.5 57.70 60.90
GOOG 170113C00735000 C 01/13/17 735.0 55.20 58.50
GOOG 170113C00737500 C 01/13/17 737.5 52.80 56.20
GOOG 170113C00740000 C 01/13/17 740.0 51.00 53.90
GOOG 170113C00742500 C 01/13/17 742.5 48.50 52.20
GOOG 170113C00745000 C 01/13/17 745.0 46.30 49.80
GOOG 170113C00747500 C 01/13/17 747.5 44.00 47.60
GOOG 170113C00750000 C 01/13/17 750.0 42.00 45.20
GOOG 170113C00752500 C 01/13/17 752.5 39.80 43.20
GOOG 170113C00755000 C 01/13/17 755.0 37.80 41.00
GOOG 170113C00757500 C 01/13/17 757.5 35.80 39.00
GOOG 170113C00760000 C 01/13/17 760.0 35.00 36.70
GOOG 170113C00762500 C 01/13/17 762.5 31.70 34.80
GOOG 170113C00765000 C 01/13/17 765.0 29.70 32.80
GOOG 170113C00767500 C 01/13/17 767.5 29.30 30.80
GOOG 170113C00770000 C 01/13/17 770.0 27.50 29.00
GOOG 170113C00772500 C 01/13/17 772.5 25.70 27.10
GOOG 170113C00775000 C 01/13/17 775.0 24.00 25.30
GOOG 170113C00777500 C 01/13/17 777.5 22.30 23.60
GOOG 170113C00780000 C 01/13/17 780.0 20.70 22.00
GOOG 170113C00782500 C 01/13/17 782.5 19.20 20.40
GOOG 170113C00785000 C 01/13/17 785.0 17.70 18.90
GOOG 170113C00787500 C 01/13/17 787.5 16.30 17.50
GOOG 170113C00790000 C 01/13/17 790.0 15.00 16.10
GOOG 170113C00792500 C 01/13/17 792.5 13.80 14.80
GOOG 170113C00795000 C 01/13/17 795.0 12.60 13.60
GOOG 170113C00797500 C 01/13/17 797.5 11.50 12.50
GOOG 170113C00800000 C 01/13/17 800.0 10.40 11.40
GOOG 170113C00802500 C 01/13/17 802.5 9.40 10.30
GOOG 170113C00810000 C 01/13/17 810.0 6.90 7.80
GOOG 170113C00820000 C 01/13/17 820.0 4.30 5.20
GOOG 170113C00830000 C 01/13/17 830.0 2.65 3.40
GOOG 170113C00840000 C 01/13/17 840.0 1.55 2.15
GOOG 170113C00850000 C 01/13/17 850.0 0.80 1.85
GOOG 170113P00620000 P 01/13/17 620.0 0.00 1.50
GOOG 170113P00630000 P 01/13/17 630.0 0.00 1.90
GOOG 170113P00640000 P 01/13/17 640.0 0.00 1.35
GOOG 170113P00650000 P 01/13/17 650.0 0.00 2.00
GOOG 170113P00660000 P 01/13/17 660.0 0.00 2.10
GOOG 170113P00670000 P 01/13/17 670.0 0.10 1.40
GOOG 170113P00680000 P 01/13/17 680.0 0.15 2.20
GOOG 170113P00690000 P 01/13/17 690.0 0.40 1.70
GOOG 170113P00700000 P 01/13/17 700.0 0.80 1.50
GOOG 170113P00710000 P 01/13/17 710.0 1.05 1.60
GOOG 170113P00720000 P 01/13/17 720.0 1.50 2.05
GOOG 170113P00725000 P 01/13/17 725.0 1.80 2.20
GOOG 170113P00727500 P 01/13/17 727.5 1.85 2.40
GOOG 170113P00730000 P 01/13/17 730.0 2.05 2.55
GOOG 170113P00732500 P 01/13/17 732.5 2.10 2.70
GOOG 170113P00735000 P 01/13/17 735.0 2.30 3.20
GOOG 170113P00737500 P 01/13/17 737.5 2.70 3.40
GOOG 170113P00740000 P 01/13/17 740.0 2.75 3.70
GOOG 170113P00742500 P 01/13/17 742.5 3.00 3.90
GOOG 170113P00745000 P 01/13/17 745.0 3.40 4.20
GOOG 170113P00747500 P 01/13/17 747.5 3.50 4.40
GOOG 170113P00750000 P 01/13/17 750.0 4.00 4.70
GOOG 170113P00752500 P 01/13/17 752.5 4.20 5.10
GOOG 170113P00755000 P 01/13/17 755.0 4.60 5.40
GOOG 170113P00757500 P 01/13/17 757.5 5.00 5.80
GOOG 170113P00760000 P 01/13/17 760.0 5.50 6.30
GOOG 170113P00762500 P 01/13/17 762.5 6.00 6.80
GOOG 170113P00765000 P 01/13/17 765.0 6.50 7.40
GOOG 170113P00767500 P 01/13/17 767.5 7.10 8.00
GOOG 170113P00770000 P 01/13/17 770.0 7.80 8.60
GOOG 170113P00772500 P 01/13/17 772.5 8.50 9.40
GOOG 170113P00775000 P 01/13/17 775.0 9.20 10.10
GOOG 170113P00777500 P 01/13/17 777.5 10.10 11.00
GOOG 170113P00780000 P 01/13/17 780.0 10.90 11.90
GOOG 170113P00782500 P 01/13/17 782.5 12.00 12.90
GOOG 170113P00785000 P 01/13/17 785.0 13.10 13.90
GOOG 170113P00787500 P 01/13/17 787.5 13.80 15.00
GOOG 170113P00790000 P 01/13/17 790.0 15.10 16.20
GOOG 170113P00792500 P 01/13/17 792.5 16.40 17.40
GOOG 170113P00795000 P 01/13/17 795.0 17.70 18.80
GOOG 170113P00797500 P 01/13/17 797.5 18.90 20.20
GOOG 170113P00800000 P 01/13/17 800.0 20.40 21.60
GOOG 170113P00802500 P 01/13/17 802.5 22.00 23.20
GOOG 170113P00810000 P 01/13/17 810.0 26.50 29.60
GOOG 170113P00820000 P 01/13/17 820.0 34.40 37.00
GOOG 170113P00830000 P 01/13/17 830.0 41.50 45.40
GOOG 170113P00840000 P 01/13/17 840.0 50.50 54.50
GOOG 170113P00850000 P 01/13/17 850.0 60.20 63.70
GOOG 170120C00290000 C 01/20/17 290.0 497.00 501.50
GOOG 170120C00300000 C 01/20/17 300.0 487.00 491.50
GOOG 170120C00310000 C 01/20/17 310.0 477.00 481.50
GOOG 170120C00320000 C 01/20/17 320.0 467.00 471.40
GOOG 170120C00330000 C 01/20/17 330.0 457.00 461.50
GOOG 170120C00340000 C 01/20/17 340.0 447.00 451.30
GOOG 170120C00350000 C 01/20/17 350.0 437.00 441.30
GOOG 170120C00360000 C 01/20/17 360.0 427.00 431.30
GOOG 170120C00370000 C 01/20/17 370.0 417.00 421.50
GOOG 170120C00380000 C 01/20/17 380.0 407.00 411.30
GOOG 170120C00390000 C 01/20/17 390.0 397.00 401.40
GOOG 170120C00400000 C 01/20/17 400.0 387.00 391.40
GOOG 170120C00410000 C 01/20/17 410.0 377.00 381.50
GOOG 170120C00420000 C 01/20/17 420.0 367.00 371.50
GOOG 170120C00430000 C 01/20/17 430.0 357.00 361.70
GOOG 170120C00440000 C 01/20/17 440.0 347.00 351.40
GOOG 170120C00450000 C 01/20/17 450.0 337.00 341.50
GOOG 170120C00460000 C 01/20/17 460.0 327.00 331.40
GOOG 170120C00470000 C 01/20/17 470.0 317.00 321.40
GOOG 170120C00480000 C 01/20/17 480.0 307.00 311.50
GOOG 170120C00490000 C 01/20/17 490.0 297.00 301.50
GOOG 170120C00500000 C 01/20/17 500.0 287.00 291.60
GOOG 170120C00505000 C 01/20/17 505.0 282.00 286.50
GOOG 170120C00510000 C 01/20/17 510.0 277.00 281.60
GOOG 170120C00515000 C 01/20/17 515.0 272.50 276.90
GOOG 170120C00520000 C 01/20/17 520.0 267.10 271.70
GOOG 170120C00525000 C 01/20/17 525.0 262.00 266.60
GOOG 170120C00530000 C 01/20/17 530.0 257.00 261.50
GOOG 170120C00535000 C 01/20/17 535.0 252.50 256.70
GOOG 170120C00540000 C 01/20/17 540.0 247.50 251.80
GOOG 170120C00545000 C 01/20/17 545.0 242.00 246.60
GOOG 170120C00550000 C 01/20/17 550.0 237.50 241.70
GOOG 170120C00555000 C 01/20/17 555.0 232.50 236.70
GOOG 170120C00560000 C 01/20/17 560.0 227.50 231.80
GOOG 170120C00565000 C 01/20/17 565.0 222.50 226.90
GOOG 170120C00570000 C 01/20/17 570.0 217.50 221.70
GOOG 170120C00575000 C 01/20/17 575.0 212.50 216.80
GOOG 170120C00580000 C 01/20/17 580.0 207.50 211.70
GOOG 170120C00585000 C 01/20/17 585.0 202.50 206.90
GOOG 170120C00590000 C 01/20/17 590.0 197.50 201.90
GOOG 170120C00595000 C 01/20/17 595.0 192.50 196.80
GOOG 170120C00600000 C 01/20/17 600.0 187.50 191.80
GOOG 170120C00605000 C 01/20/17 605.0 182.50 186.90
GOOG 170120C00610000 C 01/20/17 610.0 177.50 181.70
GOOG 170120C00615000 C 01/20/17 615.0 172.50 176.80
GOOG 170120C00620000 C 01/20/17 620.0 167.50 171.90
GOOG 170120C00625000 C 01/20/17 625.0 162.50 167.00
GOOG 170120C00630000 C 01/20/17 630.0 158.80 161.70
GOOG 170120C00635000 C 01/20/17 635.0 152.50 156.90
GOOG 170120C00640000 C 01/20/17 640.0 147.50 152.00
GOOG 170120C00645000 C 01/20/17 645.0 142.50 147.10
GOOG 170120C00650000 C 01/20/17 650.0 137.50 142.00
GOOG 170120C00655000 C 01/20/17 655.0 132.60 137.10
GOOG 170120C00660000 C 01/20/17 660.0 129.10 132.00
GOOG 170120C00665000 C 01/20/17 665.0 123.00 127.20
GOOG 170120C00670000 C 01/20/17 670.0 118.10 122.30
GOOG 170120C00675000 C 01/20/17 675.0 113.40 117.40
GOOG 170120C00680000 C 01/20/17 680.0 108.20 112.50
GOOG 170120C00685000 C 01/20/17 685.0 104.60 107.50
GOOG 170120C00690000 C 01/20/17 690.0 99.70 102.70
GOOG 170120C00695000 C 01/20/17 695.0 93.50 97.80
GOOG 170120C00700000 C 01/20/17 700.0 90.10 92.80
GOOG 170120C00705000 C 01/20/17 705.0 85.30 88.00
GOOG 170120C00710000 C 01/20/17 710.0 79.20 83.40
GOOG 170120C00715000 C 01/20/17 715.0 75.80 78.30
GOOG 170120C00720000 C 01/20/17 720.0 71.10 73.70
GOOG 170120C00725000 C 01/20/17 725.0 66.50 69.00
GOOG 170120C00730000 C 01/20/17 730.0 62.00 64.30
GOOG 170120C00735000 C 01/20/17 735.0 57.50 59.00
GOOG 170120C00740000 C 01/20/17 740.0 53.10 55.20
GOOG 170120C00745000 C 01/20/17 745.0 48.70 50.70
GOOG 170120C00750000 C 01/20/17 750.0 44.50 46.00
GOOG 170120C00755000 C 01/20/17 755.0 40.40 42.20
GOOG 170120C00760000 C 01/20/17 760.0 36.40 38.20
GOOG 170120C00765000 C 01/20/17 765.0 32.70 34.30
GOOG 170120C00770000 C 01/20/17 770.0 29.00 30.60
GOOG 170120C00775000 C 01/20/17 775.0 25.70 27.10
GOOG 170120C00780000 C 01/20/17 780.0 22.40 23.80
GOOG 170120C00785000 C 01/20/17 785.0 19.40 20.70
GOOG 170120C00790000 C 01/20/17 790.0 17.20 17.90
GOOG 170120C00795000 C 01/20/17 795.0 14.20 15.40
GOOG 170120C00800000 C 01/20/17 800.0 12.00 13.10
GOOG 170120C00805000 C 01/20/17 805.0 10.00 11.00
GOOG 170120C00810000 C 01/20/17 810.0 8.30 9.30
GOOG 170120C00815000 C 01/20/17 815.0 6.80 7.70
GOOG 170120C00820000 C 01/20/17 820.0 5.60 6.40
GOOG 170120C00825000 C 01/20/17 825.0 4.40 5.00
GOOG 170120C00830000 C 01/20/17 830.0 3.60 4.20
GOOG 170120C00835000 C 01/20/17 835.0 2.80 3.40
GOOG 170120C00840000 C 01/20/17 840.0 2.20 2.80
GOOG 170120C00845000 C 01/20/17 845.0 1.75 2.25
GOOG 170120C00850000 C 01/20/17 850.0 1.40 1.80
GOOG 170120C00855000 C 01/20/17 855.0 1.10 1.45
GOOG 170120C00860000 C 01/20/17 860.0 0.85 1.20
GOOG 170120C00865000 C 01/20/17 865.0 0.70 0.90
GOOG 170120C00870000 C 01/20/17 870.0 0.40 0.95
GOOG 170120C00875000 C 01/20/17 875.0 0.30 0.70
GOOG 170120C00880000 C 01/20/17 880.0 0.20 0.60
GOOG 170120C00885000 C 01/20/17 885.0 0.15 0.50
GOOG 170120C00890000 C 01/20/17 890.0 0.05 0.45
GOOG 170120C00895000 C 01/20/17 895.0 0.00 0.45
GOOG 170120C00900000 C 01/20/17 900.0 0.10 0.25
GOOG 170120C00905000 C 01/20/17 905.0 0.00 0.40
GOOG 170120C00910000 C 01/20/17 910.0 0.00 1.85
GOOG 170120C00915000 C 01/20/17 915.0 0.00 0.45
GOOG 170120C00920000 C 01/20/17 920.0 0.00 0.30
GOOG 170120C00925000 C 01/20/17 925.0 0.00 0.30
GOOG 170120C00930000 C 01/20/17 930.0 0.00 0.45
GOOG 170120C00935000 C 01/20/17 935.0 0.00 0.45
GOOG 170120C00940000 C 01/20/17 940.0 0.00 0.40
GOOG 170120C00945000 C 01/20/17 945.0 0.00 0.45
GOOG 170120C00950000 C 01/20/17 950.0 0.00 0.35
GOOG 170120C00955000 C 01/20/17 955.0 0.00 0.25
GOOG 170120C00960000 C 01/20/17 960.0 0.00 0.40
GOOG 170120C00965000 C 01/20/17 965.0 0.00 0.40
GOOG 170120C00970000 C 01/20/17 970.0 0.00 0.35
GOOG 170120C00975000 C 01/20/17 975.0 0.00 0.40
GOOG 170120C00980000 C 01/20/17 980.0 0.00 0.40
GOOG 170120C01000000 C 01/20/17 1,000.0 0.00 0.10
GOOG 170120C01010000 C 01/20/17 1,010.0 0.00 1.80
GOOG 170120C01020000 C 01/20/17 1,020.0 0.00 0.40
GOOG 170120C01030000 C 01/20/17 1,030.0 0.00 1.80
GOOG 170120C01040000 C 01/20/17 1,040.0 0.00 0.40
GOOG 170120C01050000 C 01/20/17 1,050.0 0.00 1.80
GOOG 170120C01060000 C 01/20/17 1,060.0 0.00 0.20
GOOG 170120C01080000 C 01/20/17 1,080.0 0.00 0.20
GOOG 170120C01100000 C 01/20/17 1,100.0 0.00 0.35
GOOG 170120C01120000 C 01/20/17 1,120.0 0.00 0.35
GOOG 170120C01140000 C 01/20/17 1,140.0 0.00 0.30
GOOG 170120C01150000 C 01/20/17 1,150.0 0.00 1.75
GOOG 170120C01160000 C 01/20/17 1,160.0 0.00 1.75
GOOG 170120P00290000 P 01/20/17 290.0 0.00 0.15
GOOG 170120P00300000 P 01/20/17 300.0 0.00 0.15
GOOG 170120P00310000 P 01/20/17 310.0 0.00 0.15
GOOG 170120P00320000 P 01/20/17 320.0 0.00 0.15
GOOG 170120P00330000 P 01/20/17 330.0 0.00 0.15
GOOG 170120P00340000 P 01/20/17 340.0 0.00 0.40
GOOG 170120P00350000 P 01/20/17 350.0 0.00 0.10
GOOG 170120P00360000 P 01/20/17 360.0 0.00 0.40
GOOG 170120P00370000 P 01/20/17 370.0 0.00 1.70
GOOG 170120P00380000 P 01/20/17 380.0 0.00 0.40
GOOG 170120P00390000 P 01/20/17 390.0 0.00 1.15
GOOG 170120P00400000 P 01/20/17 400.0 0.00 0.05
GOOG 170120P00410000 P 01/20/17 410.0 0.00 0.05
GOOG 170120P00420000 P 01/20/17 420.0 0.00 0.05
GOOG 170120P00430000 P 01/20/17 430.0 0.00 0.40
GOOG 170120P00440000 P 01/20/17 440.0 0.00 0.40
GOOG 170120P00450000 P 01/20/17 450.0 0.00 0.30
GOOG 170120P00460000 P 01/20/17 460.0 0.00 0.40
GOOG 170120P00470000 P 01/20/17 470.0 0.05 0.40
GOOG 170120P00480000 P 01/20/17 480.0 0.00 0.40
GOOG 170120P00490000 P 01/20/17 490.0 0.05 0.40
GOOG 170120P00500000 P 01/20/17 500.0 0.05 0.40
GOOG 170120P00505000 P 01/20/17 505.0 0.00 0.45
GOOG 170120P00510000 P 01/20/17 510.0 0.00 1.80
GOOG 170120P00515000 P 01/20/17 515.0 0.00 0.40
GOOG 170120P00520000 P 01/20/17 520.0 0.10 0.40
GOOG 170120P00525000 P 01/20/17 525.0 0.00 1.70
GOOG 170120P00530000 P 01/20/17 530.0 0.00 0.45
GOOG 170120P00535000 P 01/20/17 535.0 0.00 1.85
GOOG 170120P00540000 P 01/20/17 540.0 0.00 0.45
GOOG 170120P00545000 P 01/20/17 545.0 0.00 1.75
GOOG 170120P00550000 P 01/20/17 550.0 0.05 0.50
GOOG 170120P00555000 P 01/20/17 555.0 0.00 1.85
GOOG 170120P00560000 P 01/20/17 560.0 0.00 1.80
GOOG 170120P00565000 P 01/20/17 565.0 0.00 1.75
GOOG 170120P00570000 P 01/20/17 570.0 0.00 0.55
GOOG 170120P00575000 P 01/20/17 575.0 0.00 0.35
GOOG 170120P00580000 P 01/20/17 580.0 0.00 0.55
GOOG 170120P00585000 P 01/20/17 585.0 0.00 1.85
GOOG 170120P00590000 P 01/20/17 590.0 0.05 0.60
GOOG 170120P00595000 P 01/20/17 595.0 0.00 0.60
GOOG 170120P00600000 P 01/20/17 600.0 0.10 0.45
GOOG 170120P00605000 P 01/20/17 605.0 0.00 0.40
GOOG 170120P00610000 P 01/20/17 610.0 0.00 0.60
GOOG 170120P00615000 P 01/20/17 615.0 0.00 0.60
GOOG 170120P00620000 P 01/20/17 620.0 0.20 0.75
GOOG 170120P00625000 P 01/20/17 625.0 0.10 0.50
GOOG 170120P00630000 P 01/20/17 630.0 0.10 0.80
GOOG 170120P00635000 P 01/20/17 635.0 0.10 0.75
GOOG 170120P00640000 P 01/20/17 640.0 0.15 0.85
GOOG 170120P00645000 P 01/20/17 645.0 0.15 0.85
GOOG 170120P00650000 P 01/20/17 650.0 0.40 0.65
GOOG 170120P00655000 P 01/20/17 655.0 0.30 0.70
GOOG 170120P00660000 P 01/20/17 660.0 0.50 0.70
GOOG 170120P00665000 P 01/20/17 665.0 0.45 0.75
GOOG 170120P00670000 P 01/20/17 670.0 0.55 0.80
GOOG 170120P00675000 P 01/20/17 675.0 0.60 0.90
GOOG 170120P00680000 P 01/20/17 680.0 0.60 1.00
GOOG 170120P00685000 P 01/20/17 685.0 0.85 1.10
GOOG 170120P00690000 P 01/20/17 690.0 0.80 1.20
GOOG 170120P00695000 P 01/20/17 695.0 1.05 1.35
GOOG 170120P00700000 P 01/20/17 700.0 1.20 1.50
GOOG 170120P00705000 P 01/20/17 705.0 1.40 1.70
GOOG 170120P00710000 P 01/20/17 710.0 1.55 1.90
GOOG 170120P00715000 P 01/20/17 715.0 1.80 2.15
GOOG 170120P00720000 P 01/20/17 720.0 2.10 2.45
GOOG 170120P00725000 P 01/20/17 725.0 2.35 2.80
GOOG 170120P00730000 P 01/20/17 730.0 2.80 3.30
GOOG 170120P00735000 P 01/20/17 735.0 3.20 3.70
GOOG 170120P00740000 P 01/20/17 740.0 3.70 4.30
GOOG 170120P00745000 P 01/20/17 745.0 4.30 4.90
GOOG 170120P00750000 P 01/20/17 750.0 5.00 5.70
GOOG 170120P00755000 P 01/20/17 755.0 5.90 6.50
GOOG 170120P00760000 P 01/20/17 760.0 6.80 7.60
GOOG 170120P00765000 P 01/20/17 765.0 7.80 8.70
GOOG 170120P00770000 P 01/20/17 770.0 9.10 10.10
GOOG 170120P00775000 P 01/20/17 775.0 10.70 11.70
GOOG 170120P00780000 P 01/20/17 780.0 12.60 13.40
GOOG 170120P00785000 P 01/20/17 785.0 14.60 15.50
GOOG 170120P00790000 P 01/20/17 790.0 17.20 17.70
GOOG 170120P00795000 P 01/20/17 795.0 19.70 20.30
GOOG 170120P00800000 P 01/20/17 800.0 22.00 23.10
GOOG 170120P00805000 P 01/20/17 805.0 24.60 26.20
GOOG 170120P00810000 P 01/20/17 810.0 27.90 29.50
GOOG 170120P00815000 P 01/20/17 815.0 31.50 33.00
GOOG 170120P00820000 P 01/20/17 820.0 35.10 36.80
GOOG 170120P00825000 P 01/20/17 825.0 39.10 42.20
GOOG 170120P00830000 P 01/20/17 830.0 43.10 46.10
GOOG 170120P00835000 P 01/20/17 835.0 47.40 50.30
GOOG 170120P00840000 P 01/20/17 840.0 51.30 54.80
GOOG 170120P00845000 P 01/20/17 845.0 55.20 59.40
GOOG 170120P00850000 P 01/20/17 850.0 60.10 64.20
GOOG 170120P00855000 P 01/20/17 855.0 64.70 68.80
GOOG 170120P00860000 P 01/20/17 860.0 69.60 73.30
GOOG 170120P00865000 P 01/20/17 865.0 74.30 78.30
GOOG 170120P00870000 P 01/20/17 870.0 79.30 83.30
GOOG 170120P00875000 P 01/20/17 875.0 84.30 88.00
GOOG 170120P00880000 P 01/20/17 880.0 89.10 93.50
GOOG 170120P00885000 P 01/20/17 885.0 93.90 98.40
GOOG 170120P00890000 P 01/20/17 890.0 99.00 103.50
GOOG 170120P00895000 P 01/20/17 895.0 103.90 108.10
GOOG 170120P00900000 P 01/20/17 900.0 108.90 113.30
GOOG 170120P00905000 P 01/20/17 905.0 113.80 118.40
GOOG 170120P00910000 P 01/20/17 910.0 119.40 123.50
GOOG 170120P00915000 P 01/20/17 915.0 123.90 128.50
GOOG 170120P00920000 P 01/20/17 920.0 128.90 133.50
GOOG 170120P00925000 P 01/20/17 925.0 133.90 138.50
GOOG 170120P00930000 P 01/20/17 930.0 138.80 143.40
GOOG 170120P00935000 P 01/20/17 935.0 143.90 148.40
GOOG 170120P00940000 P 01/20/17 940.0 149.00 153.50
GOOG 170120P00945000 P 01/20/17 945.0 153.90 158.50
GOOG 170120P00950000 P 01/20/17 950.0 158.90 163.50
GOOG 170120P00955000 P 01/20/17 955.0 163.80 168.40
GOOG 170120P00960000 P 01/20/17 960.0 168.80 173.30
GOOG 170120P00965000 P 01/20/17 965.0 173.80 178.40
GOOG 170120P00970000 P 01/20/17 970.0 178.80 183.30
GOOG 170120P00975000 P 01/20/17 975.0 183.80 188.30
GOOG 170120P00980000 P 01/20/17 980.0 189.00 193.50
GOOG 170120P01000000 P 01/20/17 1,000.0 208.90 213.50
GOOG 170120P01010000 P 01/20/17 1,010.0 218.90 223.50
GOOG 170120P01020000 P 01/20/17 1,020.0 228.70 233.40
GOOG 170120P01030000 P 01/20/17 1,030.0 238.90 243.50
GOOG 170120P01040000 P 01/20/17 1,040.0 248.80 253.50
GOOG 170120P01050000 P 01/20/17 1,050.0 258.60 263.20
GOOG 170120P01060000 P 01/20/17 1,060.0 268.60 273.20
GOOG 170120P01080000 P 01/20/17 1,080.0 288.70 293.30
GOOG 170120P01100000 P 01/20/17 1,100.0 308.70 313.30
GOOG 170120P01120000 P 01/20/17 1,120.0 328.80 333.40
GOOG 170120P01140000 P 01/20/17 1,140.0 348.70 353.30
GOOG 170120P01150000 P 01/20/17 1,150.0 358.70 363.30
GOOG 170120P01160000 P 01/20/17 1,160.0 368.70 373.30
GOOG 170127C00730000 C 01/27/17 730.0 62.80 67.20
GOOG 170127C00732500 C 01/27/17 732.5 60.50 64.80
GOOG 170127C00735000 C 01/27/17 735.0 58.50 63.00
GOOG 170127C00737500 C 01/27/17 737.5 56.20 60.80
GOOG 170127C00740000 C 01/27/17 740.0 54.00 58.30
GOOG 170127C00742500 C 01/27/17 742.5 52.10 56.40
GOOG 170127C00745000 C 01/27/17 745.0 50.10 54.40
GOOG 170127C00747500 C 01/27/17 747.5 48.00 52.30
GOOG 170127C00750000 C 01/27/17 750.0 45.70 50.30
GOOG 170127C00752500 C 01/27/17 752.5 44.10 48.50
GOOG 170127C00755000 C 01/27/17 755.0 42.00 46.30
GOOG 170127C00757500 C 01/27/17 757.5 40.30 44.60
GOOG 170127C00760000 C 01/27/17 760.0 38.40 42.80
GOOG 170127C00762500 C 01/27/17 762.5 37.40 39.50
GOOG 170127C00765000 C 01/27/17 765.0 35.60 37.80
GOOG 170127C00767500 C 01/27/17 767.5 33.80 35.90
GOOG 170127C00770000 C 01/27/17 770.0 32.10 34.10
GOOG 170127C00772500 C 01/27/17 772.5 30.50 32.40
GOOG 170127C00775000 C 01/27/17 775.0 28.80 30.90
GOOG 170127C00777500 C 01/27/17 777.5 27.20 29.10
GOOG 170127C00780000 C 01/27/17 780.0 25.70 27.60
GOOG 170127C00782500 C 01/27/17 782.5 24.20 26.00
GOOG 170127C00785000 C 01/27/17 785.0 22.70 24.60
GOOG 170127C00787500 C 01/27/17 787.5 21.30 23.10
GOOG 170127C00790000 C 01/27/17 790.0 20.00 21.80
GOOG 170127C00792500 C 01/27/17 792.5 18.70 20.50
GOOG 170127C00795000 C 01/27/17 795.0 17.50 19.20
GOOG 170127C00797500 C 01/27/17 797.5 16.30 18.00
GOOG 170127C00800000 C 01/27/17 800.0 15.20 16.80
GOOG 170127C00802500 C 01/27/17 802.5 14.10 15.70
GOOG 170127P00730000 P 01/27/17 730.0 4.30 5.50
GOOG 170127P00732500 P 01/27/17 732.5 4.60 6.10
GOOG 170127P00735000 P 01/27/17 735.0 4.90 6.10
GOOG 170127P00737500 P 01/27/17 737.5 5.20 6.70
GOOG 170127P00740000 P 01/27/17 740.0 5.60 6.60
GOOG 170127P00742500 P 01/27/17 742.5 6.00 7.40
GOOG 170127P00745000 P 01/27/17 745.0 6.40 7.60
GOOG 170127P00747500 P 01/27/17 747.5 6.80 8.00
GOOG 170127P00750000 P 01/27/17 750.0 7.20 8.40
GOOG 170127P00752500 P 01/27/17 752.5 7.70 8.90
GOOG 170127P00755000 P 01/27/17 755.0 8.20 9.50
GOOG 170127P00757500 P 01/27/17 757.5 8.80 10.10
GOOG 170127P00760000 P 01/27/17 760.0 9.30 10.70
GOOG 170127P00762500 P 01/27/17 762.5 9.90 11.40
GOOG 170127P00765000 P 01/27/17 765.0 10.60 12.00
GOOG 170127P00767500 P 01/27/17 767.5 11.30 12.80
GOOG 170127P00770000 P 01/27/17 770.0 11.90 13.60
GOOG 170127P00772500 P 01/27/17 772.5 12.80 14.40
GOOG 170127P00775000 P 01/27/17 775.0 13.70 15.30
GOOG 170127P00777500 P 01/27/17 777.5 14.40 16.20
GOOG 170127P00780000 P 01/27/17 780.0 15.30 17.20
GOOG 170127P00782500 P 01/27/17 782.5 16.40 18.20
GOOG 170127P00785000 P 01/27/17 785.0 17.30 19.20
GOOG 170127P00787500 P 01/27/17 787.5 18.50 20.40
GOOG 170127P00790000 P 01/27/17 790.0 19.60 21.50
GOOG 170127P00792500 P 01/27/17 792.5 20.80 22.80
GOOG 170127P00795000 P 01/27/17 795.0 21.90 24.00
GOOG 170127P00797500 P 01/27/17 797.5 23.20 25.40
GOOG 170127P00800000 P 01/27/17 800.0 24.70 26.70
GOOG 170127P00802500 P 01/27/17 802.5 26.00 28.10
GOOG 170217C00500000 C 02/17/17 500.0 287.50 292.00
GOOG 170217C00510000 C 02/17/17 510.0 277.60 282.20
GOOG 170217C00520000 C 02/17/17 520.0 267.50 272.10
GOOG 170217C00530000 C 02/17/17 530.0 258.00 262.30
GOOG 170217C00540000 C 02/17/17 540.0 248.00 252.40
GOOG 170217C00545000 C 02/17/17 545.0 243.00 247.40
GOOG 170217C00550000 C 02/17/17 550.0 238.00 242.50
GOOG 170217C00555000 C 02/17/17 555.0 233.00 237.60
GOOG 170217C00560000 C 02/17/17 560.0 228.00 232.50
GOOG 170217C00565000 C 02/17/17 565.0 223.10 227.60
GOOG 170217C00570000 C 02/17/17 570.0 218.00 222.40
GOOG 170217C00575000 C 02/17/17 575.0 213.00 217.70
GOOG 170217C00580000 C 02/17/17 580.0 208.10 212.80
GOOG 170217C00585000 C 02/17/17 585.0 203.50 207.80
GOOG 170217C00590000 C 02/17/17 590.0 198.50 203.00
GOOG 170217C00595000 C 02/17/17 595.0 193.50 197.90
GOOG 170217C00600000 C 02/17/17 600.0 188.50 193.20
GOOG 170217C00605000 C 02/17/17 605.0 184.00 188.20
GOOG 170217C00610000 C 02/17/17 610.0 178.60 183.20
GOOG 170217C00615000 C 02/17/17 615.0 174.00 178.50
GOOG 170217C00620000 C 02/17/17 620.0 169.10 173.60
GOOG 170217C00625000 C 02/17/17 625.0 164.20 168.70
GOOG 170217C00630000 C 02/17/17 630.0 159.50 164.00
GOOG 170217C00635000 C 02/17/17 635.0 154.70 159.10
GOOG 170217C00640000 C 02/17/17 640.0 149.80 154.40
GOOG 170217C00645000 C 02/17/17 645.0 145.00 149.50
GOOG 170217C00650000 C 02/17/17 650.0 140.10 144.50
GOOG 170217C00655000 C 02/17/17 655.0 135.70 140.20
GOOG 170217C00660000 C 02/17/17 660.0 130.60 135.40
GOOG 170217C00665000 C 02/17/17 665.0 126.30 130.60
GOOG 170217C00670000 C 02/17/17 670.0 121.20 125.90
GOOG 170217C00675000 C 02/17/17 675.0 116.50 121.10
GOOG 170217C00680000 C 02/17/17 680.0 112.00 116.50
GOOG 170217C00685000 C 02/17/17 685.0 107.50 111.80
GOOG 170217C00690000 C 02/17/17 690.0 103.40 107.70
GOOG 170217C00695000 C 02/17/17 695.0 98.70 103.00
GOOG 170217C00700000 C 02/17/17 700.0 95.10 97.80
GOOG 170217C00705000 C 02/17/17 705.0 89.80 94.30
GOOG 170217C00710000 C 02/17/17 710.0 85.00 89.50
GOOG 170217C00715000 C 02/17/17 715.0 82.20 84.70
GOOG 170217C00720000 C 02/17/17 720.0 77.90 80.40
GOOG 170217C00725000 C 02/17/17 725.0 72.70 77.00
GOOG 170217C00730000 C 02/17/17 730.0 68.80 73.00
GOOG 170217C00735000 C 02/17/17 735.0 64.60 69.00
GOOG 170217C00740000 C 02/17/17 740.0 62.10 64.20
GOOG 170217C00745000 C 02/17/17 745.0 57.00 61.30
GOOG 170217C00750000 C 02/17/17 750.0 54.60 56.70
GOOG 170217C00755000 C 02/17/17 755.0 51.00 53.00
GOOG 170217C00760000 C 02/17/17 760.0 47.60 49.50
GOOG 170217C00765000 C 02/17/17 765.0 44.20 46.10
GOOG 170217C00770000 C 02/17/17 770.0 41.00 42.80
GOOG 170217C00775000 C 02/17/17 775.0 37.90 39.70
GOOG 170217C00780000 C 02/17/17 780.0 34.90 36.70
GOOG 170217C00785000 C 02/17/17 785.0 32.10 33.80
GOOG 170217C00790000 C 02/17/17 790.0 29.40 31.00
GOOG 170217C00795000 C 02/17/17 795.0 26.90 28.50
GOOG 170217C00800000 C 02/17/17 800.0 24.50 25.50
GOOG 170217C00805000 C 02/17/17 805.0 22.20 23.70
GOOG 170217C00810000 C 02/17/17 810.0 20.10 21.60
GOOG 170217C00815000 C 02/17/17 815.0 18.10 19.60
GOOG 170217C00820000 C 02/17/17 820.0 16.30 17.80
GOOG 170217C00825000 C 02/17/17 825.0 14.60 15.90
GOOG 170217C00830000 C 02/17/17 830.0 13.00 14.40
GOOG 170217C00835000 C 02/17/17 835.0 11.60 12.80
GOOG 170217C00840000 C 02/17/17 840.0 10.30 11.50
GOOG 170217C00845000 C 02/17/17 845.0 9.10 10.20
GOOG 170217C00850000 C 02/17/17 850.0 8.00 9.20
GOOG 170217C00855000 C 02/17/17 855.0 7.00 8.00
GOOG 170217C00860000 C 02/17/17 860.0 6.10 7.10
GOOG 170217C00865000 C 02/17/17 865.0 5.30 6.30
GOOG 170217C00870000 C 02/17/17 870.0 4.60 5.60
GOOG 170217C00875000 C 02/17/17 875.0 4.00 4.90
GOOG 170217C00880000 C 02/17/17 880.0 3.30 4.30
GOOG 170217C00885000 C 02/17/17 885.0 2.85 3.70
GOOG 170217C00890000 C 02/17/17 890.0 2.35 3.20
GOOG 170217C00895000 C 02/17/17 895.0 1.90 2.80
GOOG 170217C00900000 C 02/17/17 900.0 1.50 2.40
GOOG 170217C00905000 C 02/17/17 905.0 1.30 2.10
GOOG 170217C00910000 C 02/17/17 910.0 0.20 2.60
GOOG 170217C00915000 C 02/17/17 915.0 0.65 1.60
GOOG 170217C00920000 C 02/17/17 920.0 0.25 2.55
GOOG 170217C00925000 C 02/17/17 925.0 0.25 1.20
GOOG 170217C00930000 C 02/17/17 930.0 0.10 1.00
GOOG 170217C00935000 C 02/17/17 935.0 0.15 0.90
GOOG 170217C00940000 C 02/17/17 940.0 0.25 0.80
GOOG 170217C00950000 C 02/17/17 950.0 0.05 2.05
GOOG 170217C00960000 C 02/17/17 960.0 0.00 2.00
GOOG 170217C00970000 C 02/17/17 970.0 0.00 1.85
GOOG 170217C00980000 C 02/17/17 980.0 0.00 1.80
GOOG 170217C00990000 C 02/17/17 990.0 0.00 0.45
GOOG 170217C01000000 C 02/17/17 1,000.0 0.00 1.75
GOOG 170217P00500000 P 02/17/17 500.0 0.05 0.55
GOOG 170217P00510000 P 02/17/17 510.0 0.00 1.85
GOOG 170217P00520000 P 02/17/17 520.0 0.00 1.90
GOOG 170217P00530000 P 02/17/17 530.0 0.00 1.85
GOOG 170217P00540000 P 02/17/17 540.0 0.00 2.00
GOOG 170217P00545000 P 02/17/17 545.0 0.05 0.70
GOOG 170217P00550000 P 02/17/17 550.0 0.00 2.05
GOOG 170217P00555000 P 02/17/17 555.0 0.05 0.70
GOOG 170217P00560000 P 02/17/17 560.0 0.05 0.70
GOOG 170217P00565000 P 02/17/17 565.0 0.05 0.75
GOOG 170217P00570000 P 02/17/17 570.0 0.00 2.25
GOOG 170217P00575000 P 02/17/17 575.0 0.10 0.85
GOOG 170217P00580000 P 02/17/17 580.0 0.20 0.85
GOOG 170217P00585000 P 02/17/17 585.0 0.25 0.90
GOOG 170217P00590000 P 02/17/17 590.0 0.25 0.95
GOOG 170217P00595000 P 02/17/17 595.0 0.30 1.00
GOOG 170217P00600000 P 02/17/17 600.0 0.60 1.05
GOOG 170217P00605000 P 02/17/17 605.0 0.25 1.10
GOOG 170217P00610000 P 02/17/17 610.0 0.35 1.20
GOOG 170217P00615000 P 02/17/17 615.0 0.45 1.25
GOOG 170217P00620000 P 02/17/17 620.0 0.60 1.40
GOOG 170217P00625000 P 02/17/17 625.0 0.75 1.50
GOOG 170217P00630000 P 02/17/17 630.0 1.15 1.65
GOOG 170217P00635000 P 02/17/17 635.0 1.25 1.80
GOOG 170217P00640000 P 02/17/17 640.0 1.40 2.00
GOOG 170217P00645000 P 02/17/17 645.0 1.55 2.15
GOOG 170217P00650000 P 02/17/17 650.0 1.80 2.35
GOOG 170217P00655000 P 02/17/17 655.0 2.00 2.60
GOOG 170217P00660000 P 02/17/17 660.0 2.25 2.85
GOOG 170217P00665000 P 02/17/17 665.0 2.45 3.20
GOOG 170217P00670000 P 02/17/17 670.0 2.90 3.50
GOOG 170217P00675000 P 02/17/17 675.0 3.10 3.90
GOOG 170217P00680000 P 02/17/17 680.0 3.50 4.20
GOOG 170217P00685000 P 02/17/17 685.0 3.90 4.70
GOOG 170217P00690000 P 02/17/17 690.0 4.30 5.10
GOOG 170217P00695000 P 02/17/17 695.0 4.80 5.60
GOOG 170217P00700000 P 02/17/17 700.0 5.30 6.20
GOOG 170217P00705000 P 02/17/17 705.0 5.90 6.80
GOOG 170217P00710000 P 02/17/17 710.0 6.60 7.50
GOOG 170217P00715000 P 02/17/17 715.0 7.20 8.00
GOOG 170217P00720000 P 02/17/17 720.0 8.00 9.00
GOOG 170217P00725000 P 02/17/17 725.0 9.00 9.90
GOOG 170217P00730000 P 02/17/17 730.0 9.90 10.90
GOOG 170217P00735000 P 02/17/17 735.0 10.80 11.90
GOOG 170217P00740000 P 02/17/17 740.0 11.90 13.10
GOOG 170217P00745000 P 02/17/17 745.0 13.20 14.30
GOOG 170217P00750000 P 02/17/17 750.0 14.40 15.60
GOOG 170217P00755000 P 02/17/17 755.0 15.70 17.00
GOOG 170217P00760000 P 02/17/17 760.0 17.30 18.50
GOOG 170217P00765000 P 02/17/17 765.0 18.70 20.10
GOOG 170217P00770000 P 02/17/17 770.0 20.40 21.90
GOOG 170217P00775000 P 02/17/17 775.0 22.30 23.80
GOOG 170217P00780000 P 02/17/17 780.0 24.20 25.90
GOOG 170217P00785000 P 02/17/17 785.0 26.30 28.10
GOOG 170217P00790000 P 02/17/17 790.0 28.60 30.40
GOOG 170217P00795000 P 02/17/17 795.0 31.00 32.80
GOOG 170217P00800000 P 02/17/17 800.0 33.50 35.40
GOOG 170217P00805000 P 02/17/17 805.0 36.10 38.10
GOOG 170217P00810000 P 02/17/17 810.0 38.40 42.50
GOOG 170217P00815000 P 02/17/17 815.0 42.10 44.10
GOOG 170217P00820000 P 02/17/17 820.0 44.60 48.70
GOOG 170217P00825000 P 02/17/17 825.0 47.80 51.20
GOOG 170217P00830000 P 02/17/17 830.0 51.30 55.10
GOOG 170217P00835000 P 02/17/17 835.0 54.20 58.20
GOOG 170217P00840000 P 02/17/17 840.0 58.40 62.90
GOOG 170217P00845000 P 02/17/17 845.0 62.20 65.40
GOOG 170217P00850000 P 02/17/17 850.0 66.40 70.50
GOOG 170217P00855000 P 02/17/17 855.0 70.30 74.40
GOOG 170217P00860000 P 02/17/17 860.0 74.10 78.10
GOOG 170217P00865000 P 02/17/17 865.0 78.70 82.30
GOOG 170217P00870000 P 02/17/17 870.0 82.80 87.00
GOOG 170217P00875000 P 02/17/17 875.0 87.40 91.10
GOOG 170217P00880000 P 02/17/17 880.0 91.70 95.80
GOOG 170217P00885000 P 02/17/17 885.0 96.20 100.00
GOOG 170217P00890000 P 02/17/17 890.0 100.50 104.50
GOOG 170217P00895000 P 02/17/17 895.0 105.50 109.30
GOOG 170217P00900000 P 02/17/17 900.0 109.60 113.80
GOOG 170217P00905000 P 02/17/17 905.0 115.00 118.70
GOOG 170217P00910000 P 02/17/17 910.0 119.50 124.00
GOOG 170217P00915000 P 02/17/17 915.0 124.70 128.60
GOOG 170217P00920000 P 02/17/17 920.0 129.40 133.50
GOOG 170217P00925000 P 02/17/17 925.0 134.10 138.40
GOOG 170217P00930000 P 02/17/17 930.0 139.10 143.50
GOOG 170217P00935000 P 02/17/17 935.0 143.90 148.40
GOOG 170217P00940000 P 02/17/17 940.0 149.10 153.50
GOOG 170217P00950000 P 02/17/17 950.0 158.90 163.50
GOOG 170217P00960000 P 02/17/17 960.0 168.90 173.50
GOOG 170217P00970000 P 02/17/17 970.0 178.80 183.40
GOOG 170217P00980000 P 02/17/17 980.0 188.90 193.50
GOOG 170217P00990000 P 02/17/17 990.0 198.80 203.40
GOOG 170217P01000000 P 02/17/17 1,000.0 208.80 213.50
GOOG 170317C00380000 C 03/17/17 380.0 407.50 411.90
GOOG 170317C00390000 C 03/17/17 390.0 397.50 402.10
GOOG 170317C00400000 C 03/17/17 400.0 387.50 391.90
GOOG 170317C00410000 C 03/17/17 410.0 377.50 382.00
GOOG 170317C00420000 C 03/17/17 420.0 368.00 372.30
GOOG 170317C00430000 C 03/17/17 430.0 358.00 362.30
GOOG 170317C00440000 C 03/17/17 440.0 348.00 352.30
GOOG 170317C00450000 C 03/17/17 450.0 338.00 342.50
GOOG 170317C00460000 C 03/17/17 460.0 328.00 332.30
GOOG 170317C00470000 C 03/17/17 470.0 318.00 322.40
GOOG 170317C00480000 C 03/17/17 480.0 308.00 312.50
GOOG 170317C00490000 C 03/17/17 490.0 298.00 302.40
GOOG 170317C00500000 C 03/17/17 500.0 288.00 292.50
GOOG 170317C00520000 C 03/17/17 520.0 268.50 272.80
GOOG 170317C00540000 C 03/17/17 540.0 248.50 252.80
GOOG 170317C00560000 C 03/17/17 560.0 229.00 233.20
GOOG 170317C00580000 C 03/17/17 580.0 209.20 213.30
GOOG 170317C00600000 C 03/17/17 600.0 189.70 193.90
GOOG 170317C00615000 C 03/17/17 615.0 175.60 179.70
GOOG 170317C00620000 C 03/17/17 620.0 170.90 174.60
GOOG 170317C00625000 C 03/17/17 625.0 165.60 169.80
GOOG 170317C00630000 C 03/17/17 630.0 160.90 164.90
GOOG 170317C00635000 C 03/17/17 635.0 156.20 160.20
GOOG 170317C00640000 C 03/17/17 640.0 151.30 155.40
GOOG 170317C00645000 C 03/17/17 645.0 146.60 150.60
GOOG 170317C00650000 C 03/17/17 650.0 142.00 146.30
GOOG 170317C00655000 C 03/17/17 655.0 137.30 141.30
GOOG 170317C00660000 C 03/17/17 660.0 132.50 137.00
GOOG 170317C00665000 C 03/17/17 665.0 128.10 132.10
GOOG 170317C00670000 C 03/17/17 670.0 123.80 127.20
GOOG 170317C00675000 C 03/17/17 675.0 119.00 123.10
GOOG 170317C00680000 C 03/17/17 680.0 114.60 118.40
GOOG 170317C00685000 C 03/17/17 685.0 110.00 114.00
GOOG 170317C00690000 C 03/17/17 690.0 105.70 109.70
GOOG 170317C00695000 C 03/17/17 695.0 101.20 105.20
GOOG 170317C00700000 C 03/17/17 700.0 98.00 100.00
GOOG 170317C00705000 C 03/17/17 705.0 92.90 96.20
GOOG 170317C00710000 C 03/17/17 710.0 88.70 92.10
GOOG 170317C00715000 C 03/17/17 715.0 84.60 88.00
GOOG 170317C00720000 C 03/17/17 720.0 81.40 83.60
GOOG 170317C00725000 C 03/17/17 725.0 76.50 79.70
GOOG 170317C00730000 C 03/17/17 730.0 73.50 75.60
GOOG 170317C00735000 C 03/17/17 735.0 68.90 72.10
GOOG 170317C00740000 C 03/17/17 740.0 66.00 68.00
GOOG 170317C00745000 C 03/17/17 745.0 62.30 64.30
GOOG 170317C00750000 C 03/17/17 750.0 58.80 60.80
GOOG 170317C00755000 C 03/17/17 755.0 55.30 57.30
GOOG 170317C00760000 C 03/17/17 760.0 51.90 53.80
GOOG 170317C00765000 C 03/17/17 765.0 48.60 50.20
GOOG 170317C00770000 C 03/17/17 770.0 45.40 47.40
GOOG 170317C00775000 C 03/17/17 775.0 42.40 44.20
GOOG 170317C00780000 C 03/17/17 780.0 39.40 41.00
GOOG 170317C00785000 C 03/17/17 785.0 36.60 38.00
GOOG 170317C00790000 C 03/17/17 790.0 33.90 35.50
GOOG 170317C00795000 C 03/17/17 795.0 31.30 33.00
GOOG 170317C00800000 C 03/17/17 800.0 28.80 30.40
GOOG 170317C00805000 C 03/17/17 805.0 26.50 28.10
GOOG 170317C00810000 C 03/17/17 810.0 24.30 25.90
GOOG 170317C00815000 C 03/17/17 815.0 22.20 23.50
GOOG 170317C00820000 C 03/17/17 820.0 20.20 21.70
GOOG 170317C00840000 C 03/17/17 840.0 13.60 15.00
GOOG 170317C00860000 C 03/17/17 860.0 8.70 9.80
GOOG 170317C00880000 C 03/17/17 880.0 5.30 6.40
GOOG 170317C00900000 C 03/17/17 900.0 3.10 3.50
GOOG 170317C00920000 C 03/17/17 920.0 1.40 2.20
GOOG 170317C00940000 C 03/17/17 940.0 0.80 1.35
GOOG 170317C00960000 C 03/17/17 960.0 0.35 0.80
GOOG 170317C00980000 C 03/17/17 980.0 0.00 1.85
GOOG 170317C01000000 C 03/17/17 1,000.0 0.05 0.45
GOOG 170317C01010000 C 03/17/17 1,010.0 0.00 1.90
GOOG 170317C01020000 C 03/17/17 1,020.0 0.00 0.45
GOOG 170317C01030000 C 03/17/17 1,030.0 0.00 0.45
GOOG 170317C01040000 C 03/17/17 1,040.0 0.00 1.85
GOOG 170317C01050000 C 03/17/17 1,050.0 0.00 1.80
GOOG 170317C01060000 C 03/17/17 1,060.0 0.00 1.80
GOOG 170317C01070000 C 03/17/17 1,070.0 0.00 1.80
GOOG 170317C01080000 C 03/17/17 1,080.0 0.00 1.80
GOOG 170317C01090000 C 03/17/17 1,090.0 0.00 1.80
GOOG 170317C01100000 C 03/17/17 1,100.0 0.00 1.80
GOOG 170317C01110000 C 03/17/17 1,110.0 0.00 1.80
GOOG 170317C01120000 C 03/17/17 1,120.0 0.00 1.80
GOOG 170317C01130000 C 03/17/17 1,130.0 0.00 1.80
GOOG 170317C01140000 C 03/17/17 1,140.0 0.00 1.80
GOOG 170317C01150000 C 03/17/17 1,150.0 0.00 1.80
GOOG 170317C01160000 C 03/17/17 1,160.0 0.00 1.80
GOOG 170317P00380000 P 03/17/17 380.0 0.00 0.40
GOOG 170317P00390000 P 03/17/17 390.0 0.00 1.75
GOOG 170317P00400000 P 03/17/17 400.0 0.00 1.75
GOOG 170317P00410000 P 03/17/17 410.0 0.00 1.70
GOOG 170317P00420000 P 03/17/17 420.0 0.00 1.75
GOOG 170317P00430000 P 03/17/17 430.0 0.00 0.45
GOOG 170317P00440000 P 03/17/17 440.0 0.00 0.55
GOOG 170317P00450000 P 03/17/17 450.0 0.00 0.55
GOOG 170317P00460000 P 03/17/17 460.0 0.00 0.55
GOOG 170317P00470000 P 03/17/17 470.0 0.00 0.70
GOOG 170317P00480000 P 03/17/17 480.0 0.00 1.85
GOOG 170317P00490000 P 03/17/17 490.0 0.00 0.70
GOOG 170317P00500000 P 03/17/17 500.0 0.05 0.30
GOOG 170317P00520000 P 03/17/17 520.0 0.05 0.70
GOOG 170317P00540000 P 03/17/17 540.0 0.20 0.85
GOOG 170317P00560000 P 03/17/17 560.0 0.25 0.95
GOOG 170317P00580000 P 03/17/17 580.0 0.75 1.25
GOOG 170317P00600000 P 03/17/17 600.0 1.25 1.70
GOOG 170317P00615000 P 03/17/17 615.0 1.65 2.20
GOOG 170317P00620000 P 03/17/17 620.0 1.80 2.35
GOOG 170317P00625000 P 03/17/17 625.0 1.95 2.55
GOOG 170317P00630000 P 03/17/17 630.0 2.15 2.75
GOOG 170317P00635000 P 03/17/17 635.0 2.35 3.00
GOOG 170317P00640000 P 03/17/17 640.0 2.60 3.20
GOOG 170317P00645000 P 03/17/17 645.0 2.85 3.50
GOOG 170317P00650000 P 03/17/17 650.0 3.10 3.80
GOOG 170317P00655000 P 03/17/17 655.0 3.40 4.10
GOOG 170317P00660000 P 03/17/17 660.0 3.70 4.50
GOOG 170317P00665000 P 03/17/17 665.0 4.10 4.90
GOOG 170317P00670000 P 03/17/17 670.0 4.50 5.30
GOOG 170317P00675000 P 03/17/17 675.0 4.90 5.80
GOOG 170317P00680000 P 03/17/17 680.0 5.50 6.30
GOOG 170317P00685000 P 03/17/17 685.0 5.30 8.10
GOOG 170317P00690000 P 03/17/17 690.0 6.50 7.40
GOOG 170317P00695000 P 03/17/17 695.0 7.10 8.00
GOOG 170317P00700000 P 03/17/17 700.0 7.70 8.60
GOOG 170317P00705000 P 03/17/17 705.0 8.40 9.40
GOOG 170317P00710000 P 03/17/17 710.0 9.20 10.20
GOOG 170317P00715000 P 03/17/17 715.0 9.70 11.90
GOOG 170317P00720000 P 03/17/17 720.0 10.90 12.00
GOOG 170317P00725000 P 03/17/17 725.0 11.80 13.00
GOOG 170317P00730000 P 03/17/17 730.0 12.80 14.10
GOOG 170317P00735000 P 03/17/17 735.0 14.00 15.20
GOOG 170317P00740000 P 03/17/17 740.0 15.20 16.50
GOOG 170317P00745000 P 03/17/17 745.0 16.50 17.80
GOOG 170317P00750000 P 03/17/17 750.0 17.80 19.20
GOOG 170317P00755000 P 03/17/17 755.0 19.30 20.80
GOOG 170317P00760000 P 03/17/17 760.0 20.90 22.40
GOOG 170317P00765000 P 03/17/17 765.0 22.50 24.10
GOOG 170317P00770000 P 03/17/17 770.0 24.30 25.90
GOOG 170317P00775000 P 03/17/17 775.0 26.20 27.80
GOOG 170317P00780000 P 03/17/17 780.0 28.20 29.90
GOOG 170317P00785000 P 03/17/17 785.0 30.30 32.10
GOOG 170317P00790000 P 03/17/17 790.0 32.40 34.40
GOOG 170317P00795000 P 03/17/17 795.0 34.90 36.80
GOOG 170317P00800000 P 03/17/17 800.0 37.40 39.60
GOOG 170317P00805000 P 03/17/17 805.0 40.00 42.00
GOOG 170317P00810000 P 03/17/17 810.0 42.80 44.80
GOOG 170317P00815000 P 03/17/17 815.0 45.80 47.70
GOOG 170317P00820000 P 03/17/17 820.0 48.70 50.70
GOOG 170317P00840000 P 03/17/17 840.0 62.10 65.80
GOOG 170317P00860000 P 03/17/17 860.0 77.30 79.40
GOOG 170317P00880000 P 03/17/17 880.0 93.50 97.50
GOOG 170317P00900000 P 03/17/17 900.0 111.30 115.40
GOOG 170317P00920000 P 03/17/17 920.0 129.40 133.80
GOOG 170317P00940000 P 03/17/17 940.0 149.30 153.50
GOOG 170317P00960000 P 03/17/17 960.0 168.90 173.50
GOOG 170317P00980000 P 03/17/17 980.0 188.90 193.30
GOOG 170317P01000000 P 03/17/17 1,000.0 208.90 213.30
GOOG 170317P01010000 P 03/17/17 1,010.0 218.90 223.30
GOOG 170317P01020000 P 03/17/17 1,020.0 228.90 233.30
GOOG 170317P01030000 P 03/17/17 1,030.0 238.80 243.30
GOOG 170317P01040000 P 03/17/17 1,040.0 248.80 253.30
GOOG 170317P01050000 P 03/17/17 1,050.0 258.80 263.40
GOOG 170317P01060000 P 03/17/17 1,060.0 269.10 273.50
GOOG 170317P01070000 P 03/17/17 1,070.0 278.80 283.40
GOOG 170317P01080000 P 03/17/17 1,080.0 288.90 293.50
GOOG 170317P01090000 P 03/17/17 1,090.0 298.90 303.50
GOOG 170317P01100000 P 03/17/17 1,100.0 308.90 313.50
GOOG 170317P01110000 P 03/17/17 1,110.0 318.80 323.30
GOOG 170317P01120000 P 03/17/17 1,120.0 328.80 333.30
GOOG 170317P01130000 P 03/17/17 1,130.0 338.90 343.50
GOOG 170317P01140000 P 03/17/17 1,140.0 348.80 353.30
GOOG 170317P01150000 P 03/17/17 1,150.0 358.80 363.40
GOOG 170317P01160000 P 03/17/17 1,160.0 368.80 373.30
GOOG 170616C00350000 C 06/16/17 350.0 438.00 442.40
GOOG 170616C00360000 C 06/16/17 360.0 428.50 432.60
GOOG 170616C00370000 C 06/16/17 370.0 418.50 422.80
GOOG 170616C00380000 C 06/16/17 380.0 408.50 412.90
GOOG 170616C00390000 C 06/16/17 390.0 398.50 403.00
GOOG 170616C00400000 C 06/16/17 400.0 388.50 392.50
GOOG 170616C00410000 C 06/16/17 410.0 378.50 382.90
GOOG 170616C00420000 C 06/16/17 420.0 369.00 373.40
GOOG 170616C00430000 C 06/16/17 430.0 359.00 363.30
GOOG 170616C00440000 C 06/16/17 440.0 349.00 353.30
GOOG 170616C00450000 C 06/16/17 450.0 339.50 343.50
GOOG 170616C00460000 C 06/16/17 460.0 329.50 333.90
GOOG 170616C00470000 C 06/16/17 470.0 319.50 323.80
GOOG 170616C00480000 C 06/16/17 480.0 309.50 313.90
GOOG 170616C00490000 C 06/16/17 490.0 300.00 304.40
GOOG 170616C00500000 C 06/16/17 500.0 290.50 294.60
GOOG 170616C00510000 C 06/16/17 510.0 280.70 284.90
GOOG 170616C00520000 C 06/16/17 520.0 271.00 275.10
GOOG 170616C00530000 C 06/16/17 530.0 261.20 265.20
GOOG 170616C00540000 C 06/16/17 540.0 251.50 255.60
GOOG 170616C00550000 C 06/16/17 550.0 242.00 246.30
GOOG 170616C00560000 C 06/16/17 560.0 232.50 236.20
GOOG 170616C00570000 C 06/16/17 570.0 222.90 226.80
GOOG 170616C00580000 C 06/16/17 580.0 213.50 217.80
GOOG 170616C00590000 C 06/16/17 590.0 204.30 208.70
GOOG 170616C00600000 C 06/16/17 600.0 194.90 199.00
GOOG 170616C00610000 C 06/16/17 610.0 185.90 189.80
GOOG 170616C00620000 C 06/16/17 620.0 176.70 180.40
GOOG 170616C00630000 C 06/16/17 630.0 167.90 171.50
GOOG 170616C00640000 C 06/16/17 640.0 158.90 162.50
GOOG 170616C00650000 C 06/16/17 650.0 150.20 153.80
GOOG 170616C00655000 C 06/16/17 655.0 145.80 149.40
GOOG 170616C00660000 C 06/16/17 660.0 141.50 145.20
GOOG 170616C00665000 C 06/16/17 665.0 137.30 140.50
GOOG 170616C00670000 C 06/16/17 670.0 133.10 136.70
GOOG 170616C00675000 C 06/16/17 675.0 129.00 132.90
GOOG 170616C00680000 C 06/16/17 680.0 124.80 128.30
GOOG 170616C00685000 C 06/16/17 685.0 120.70 124.20
GOOG 170616C00690000 C 06/16/17 690.0 116.80 120.00
GOOG 170616C00695000 C 06/16/17 695.0 112.80 116.00
GOOG 170616C00700000 C 06/16/17 700.0 108.90 112.30
GOOG 170616C00705000 C 06/16/17 705.0 105.00 108.50
GOOG 170616C00710000 C 06/16/17 710.0 101.30 104.70
GOOG 170616C00715000 C 06/16/17 715.0 97.50 101.00
GOOG 170616C00720000 C 06/16/17 720.0 93.70 96.80
GOOG 170616C00725000 C 06/16/17 725.0 90.10 93.50
GOOG 170616C00730000 C 06/16/17 730.0 86.60 89.50
GOOG 170616C00735000 C 06/16/17 735.0 83.10 86.80
GOOG 170616C00740000 C 06/16/17 740.0 80.10 82.80
GOOG 170616C00745000 C 06/16/17 745.0 76.00 79.40
GOOG 170616C00750000 C 06/16/17 750.0 72.50 76.00
GOOG 170616C00755000 C 06/16/17 755.0 69.60 72.60
GOOG 170616C00760000 C 06/16/17 760.0 66.30 69.20
GOOG 170616C00765000 C 06/16/17 765.0 63.20 66.00
GOOG 170616C00770000 C 06/16/17 770.0 60.20 63.20
GOOG 170616C00775000 C 06/16/17 775.0 57.20 60.00
GOOG 170616C00780000 C 06/16/17 780.0 54.40 57.20
GOOG 170616C00785000 C 06/16/17 785.0 51.70 54.40
GOOG 170616C00790000 C 06/16/17 790.0 48.90 51.80
GOOG 170616C00795000 C 06/16/17 795.0 46.20 49.30
GOOG 170616C00800000 C 06/16/17 800.0 44.50 46.30
GOOG 170616C00805000 C 06/16/17 805.0 41.50 44.40
GOOG 170616C00810000 C 06/16/17 810.0 39.40 42.00
GOOG 170616C00815000 C 06/16/17 815.0 37.20 39.80
GOOG 170616C00820000 C 06/16/17 820.0 34.90 37.70
GOOG 170616C00825000 C 06/16/17 825.0 33.00 35.00
GOOG 170616C00830000 C 06/16/17 830.0 31.00 33.20
GOOG 170616C00835000 C 06/16/17 835.0 29.10 31.20
GOOG 170616C00840000 C 06/16/17 840.0 27.30 29.70
GOOG 170616C00845000 C 06/16/17 845.0 25.00 27.90
GOOG 170616C00850000 C 06/16/17 850.0 23.90 26.20
GOOG 170616C00855000 C 06/16/17 855.0 22.10 24.30
GOOG 170616C00860000 C 06/16/17 860.0 20.80 22.80
GOOG 170616C00865000 C 06/16/17 865.0 19.30 21.20
GOOG 170616C00870000 C 06/16/17 870.0 18.00 19.60
GOOG 170616C00875000 C 06/16/17 875.0 16.80 18.30
GOOG 170616C00880000 C 06/16/17 880.0 15.50 17.00
GOOG 170616C00885000 C 06/16/17 885.0 14.20 15.90
GOOG 170616C00890000 C 06/16/17 890.0 11.60 15.20
GOOG 170616C00895000 C 06/16/17 895.0 12.30 14.00
GOOG 170616C00900000 C 06/16/17 900.0 10.70 13.00
GOOG 170616C00905000 C 06/16/17 905.0 10.50 11.90
GOOG 170616C00910000 C 06/16/17 910.0 8.00 11.60
GOOG 170616C00920000 C 06/16/17 920.0 8.10 9.50
GOOG 170616C00930000 C 06/16/17 930.0 6.80 8.10
GOOG 170616C00940000 C 06/16/17 940.0 4.00 7.40
GOOG 170616C00950000 C 06/16/17 950.0 4.60 5.80
GOOG 170616C00960000 C 06/16/17 960.0 3.70 4.80
GOOG 170616C00970000 C 06/16/17 970.0 3.00 4.00
GOOG 170616C00980000 C 06/16/17 980.0 2.30 3.20
GOOG 170616C00990000 C 06/16/17 990.0 0.75 4.10
GOOG 170616C01000000 C 06/16/17 1,000.0 1.35 2.35
GOOG 170616C01010000 C 06/16/17 1,010.0 0.95 1.90
GOOG 170616C01020000 C 06/16/17 1,020.0 0.20 3.00
GOOG 170616C01030000 C 06/16/17 1,030.0 0.40 1.25
GOOG 170616C01040000 C 06/16/17 1,040.0 0.15 1.00
GOOG 170616C01050000 C 06/16/17 1,050.0 0.00 0.85
GOOG 170616C01060000 C 06/16/17 1,060.0 0.00 0.70
GOOG 170616C01070000 C 06/16/17 1,070.0 0.00 2.25
GOOG 170616C01080000 C 06/16/17 1,080.0 0.00 2.25
GOOG 170616C01090000 C 06/16/17 1,090.0 0.00 0.45
GOOG 170616C01100000 C 06/16/17 1,100.0 0.00 0.45
GOOG 170616C01110000 C 06/16/17 1,110.0 0.00 2.05
GOOG 170616C01120000 C 06/16/17 1,120.0 0.00 0.45
GOOG 170616C01130000 C 06/16/17 1,130.0 0.00 1.95
GOOG 170616C01140000 C 06/16/17 1,140.0 0.00 0.45
GOOG 170616C01150000 C 06/16/17 1,150.0 0.00 0.45
GOOG 170616C01160000 C 06/16/17 1,160.0 0.00 0.45
GOOG 170616P00350000 P 06/16/17 350.0 0.00 0.75
GOOG 170616P00360000 P 06/16/17 360.0 0.00 0.75
GOOG 170616P00370000 P 06/16/17 370.0 0.00 0.80
GOOG 170616P00380000 P 06/16/17 380.0 0.00 1.85
GOOG 170616P00390000 P 06/16/17 390.0 0.00 1.95
GOOG 170616P00400000 P 06/16/17 400.0 0.00 1.25
GOOG 170616P00410000 P 06/16/17 410.0 0.00 2.00
GOOG 170616P00420000 P 06/16/17 420.0 0.00 2.10
GOOG 170616P00430000 P 06/16/17 430.0 0.00 1.50
GOOG 170616P00440000 P 06/16/17 440.0 0.00 2.25
GOOG 170616P00450000 P 06/16/17 450.0 0.10 1.15
GOOG 170616P00460000 P 06/16/17 460.0 0.05 2.45
GOOG 170616P00470000 P 06/16/17 470.0 0.35 1.25
GOOG 170616P00480000 P 06/16/17 480.0 0.45 1.40
GOOG 170616P00490000 P 06/16/17 490.0 0.55 1.55
GOOG 170616P00500000 P 06/16/17 500.0 0.70 1.70
GOOG 170616P00510000 P 06/16/17 510.0 0.95 1.85
GOOG 170616P00520000 P 06/16/17 520.0 1.15 2.10
GOOG 170616P00530000 P 06/16/17 530.0 1.40 2.35
GOOG 170616P00540000 P 06/16/17 540.0 0.40 4.20
GOOG 170616P00550000 P 06/16/17 550.0 2.15 3.00
GOOG 170616P00560000 P 06/16/17 560.0 2.55 3.40
GOOG 170616P00570000 P 06/16/17 570.0 3.00 3.80
GOOG 170616P00580000 P 06/16/17 580.0 3.60 4.40
GOOG 170616P00590000 P 06/16/17 590.0 2.90 6.70
GOOG 170616P00600000 P 06/16/17 600.0 4.90 5.60
GOOG 170616P00610000 P 06/16/17 610.0 5.60 6.40
GOOG 170616P00620000 P 06/16/17 620.0 6.40 7.20
GOOG 170616P00630000 P 06/16/17 630.0 7.40 8.10
GOOG 170616P00640000 P 06/16/17 640.0 8.40 9.20
GOOG 170616P00650000 P 06/16/17 650.0 9.60 11.80
GOOG 170616P00655000 P 06/16/17 655.0 10.20 11.70
GOOG 170616P00660000 P 06/16/17 660.0 10.80 11.80
GOOG 170616P00665000 P 06/16/17 665.0 11.40 12.50
GOOG 170616P00670000 P 06/16/17 670.0 12.30 13.40
GOOG 170616P00675000 P 06/16/17 675.0 13.10 14.20
GOOG 170616P00680000 P 06/16/17 680.0 13.90 14.70
GOOG 170616P00685000 P 06/16/17 685.0 14.80 16.10
GOOG 170616P00690000 P 06/16/17 690.0 15.50 16.90
GOOG 170616P00695000 P 06/16/17 695.0 16.70 17.90
GOOG 170616P00700000 P 06/16/17 700.0 18.00 19.00
GOOG 170616P00705000 P 06/16/17 705.0 18.80 20.10
GOOG 170616P00710000 P 06/16/17 710.0 19.70 21.40
GOOG 170616P00715000 P 06/16/17 715.0 21.00 22.60
GOOG 170616P00720000 P 06/16/17 720.0 22.20 24.00
GOOG 170616P00725000 P 06/16/17 725.0 23.30 25.40
GOOG 170616P00730000 P 06/16/17 730.0 24.20 26.80
GOOG 170616P00735000 P 06/16/17 735.0 25.30 28.40
GOOG 170616P00740000 P 06/16/17 740.0 27.90 29.90
GOOG 170616P00745000 P 06/16/17 745.0 29.40 31.50
GOOG 170616P00750000 P 06/16/17 750.0 31.10 33.30
GOOG 170616P00755000 P 06/16/17 755.0 32.50 35.00
GOOG 170616P00760000 P 06/16/17 760.0 33.80 36.80
GOOG 170616P00765000 P 06/16/17 765.0 36.40 39.80
GOOG 170616P00770000 P 06/16/17 770.0 38.20 40.60
GOOG 170616P00775000 P 06/16/17 775.0 39.80 42.70
GOOG 170616P00780000 P 06/16/17 780.0 42.00 45.90
GOOG 170616P00785000 P 06/16/17 785.0 44.70 47.80
GOOG 170616P00790000 P 06/16/17 790.0 46.90 49.40
GOOG 170616P00795000 P 06/16/17 795.0 49.30 51.80
GOOG 170616P00800000 P 06/16/17 800.0 51.60 54.00
GOOG 170616P00805000 P 06/16/17 805.0 54.00 56.90
GOOG 170616P00810000 P 06/16/17 810.0 57.20 59.60
GOOG 170616P00815000 P 06/16/17 815.0 59.70 62.40
GOOG 170616P00820000 P 06/16/17 820.0 62.30 65.30
GOOG 170616P00825000 P 06/16/17 825.0 65.60 68.00
GOOG 170616P00830000 P 06/16/17 830.0 68.30 71.00
GOOG 170616P00835000 P 06/16/17 835.0 71.40 74.30
GOOG 170616P00840000 P 06/16/17 840.0 74.50 77.30
GOOG 170616P00845000 P 06/16/17 845.0 77.70 80.70
GOOG 170616P00850000 P 06/16/17 850.0 81.00 84.00
GOOG 170616P00855000 P 06/16/17 855.0 84.30 87.30
GOOG 170616P00860000 P 06/16/17 860.0 88.00 90.60
GOOG 170616P00865000 P 06/16/17 865.0 90.80 94.60
GOOG 170616P00870000 P 06/16/17 870.0 95.00 97.90
GOOG 170616P00875000 P 06/16/17 875.0 98.50 101.60
GOOG 170616P00880000 P 06/16/17 880.0 102.50 105.40
GOOG 170616P00885000 P 06/16/17 885.0 106.20 109.40
GOOG 170616P00890000 P 06/16/17 890.0 110.20 113.30
GOOG 170616P00895000 P 06/16/17 895.0 114.40 117.30
GOOG 170616P00900000 P 06/16/17 900.0 117.80 121.90
GOOG 170616P00905000 P 06/16/17 905.0 122.20 125.90
GOOG 170616P00910000 P 06/16/17 910.0 126.10 130.00
GOOG 170616P00920000 P 06/16/17 920.0 134.80 138.30
GOOG 170616P00930000 P 06/16/17 930.0 143.60 147.20
GOOG 170616P00940000 P 06/16/17 940.0 152.60 156.30
GOOG 170616P00950000 P 06/16/17 950.0 161.20 165.50
GOOG 170616P00960000 P 06/16/17 960.0 171.10 175.00
GOOG 170616P00970000 P 06/16/17 970.0 180.80 184.40
GOOG 170616P00980000 P 06/16/17 980.0 189.60 194.00
GOOG 170616P00990000 P 06/16/17 990.0 199.70 203.30
GOOG 170616P01000000 P 06/16/17 1,000.0 209.10 213.10
GOOG 170616P01010000 P 06/16/17 1,010.0 218.90 223.50
GOOG 170616P01020000 P 06/16/17 1,020.0 228.90 233.40
GOOG 170616P01030000 P 06/16/17 1,030.0 238.90 243.50
GOOG 170616P01040000 P 06/16/17 1,040.0 248.80 253.40
GOOG 170616P01050000 P 06/16/17 1,050.0 258.80 263.40
GOOG 170616P01060000 P 06/16/17 1,060.0 268.90 273.50
GOOG 170616P01070000 P 06/16/17 1,070.0 278.70 283.30
GOOG 170616P01080000 P 06/16/17 1,080.0 288.90 293.50
GOOG 170616P01090000 P 06/16/17 1,090.0 298.60 303.30
GOOG 170616P01100000 P 06/16/17 1,100.0 308.70 313.40
GOOG 170616P01110000 P 06/16/17 1,110.0 318.60 323.40
GOOG 170616P01120000 P 06/16/17 1,120.0 328.70 333.40
GOOG 170616P01130000 P 06/16/17 1,130.0 338.80 343.40
GOOG 170616P01140000 P 06/16/17 1,140.0 348.80 353.40
GOOG 170616P01150000 P 06/16/17 1,150.0 358.90 363.50
GOOG 170616P01160000 P 06/16/17 1,160.0 368.70 373.40
GOOG 180119C00340000 C 01/19/18 340.0 449.50 454.50
GOOG 180119C00350000 C 01/19/18 350.0 439.50 444.30
GOOG 180119C00360000 C 01/19/18 360.0 430.00 434.90
GOOG 180119C00370000 C 01/19/18 370.0 420.50 424.80
GOOG 180119C00380000 C 01/19/18 380.0 410.50 415.20
GOOG 180119C00390000 C 01/19/18 390.0 401.00 405.50
GOOG 180119C00400000 C 01/19/18 400.0 391.50 395.90
GOOG 180119C00410000 C 01/19/18 410.0 382.00 386.40
GOOG 180119C00420000 C 01/19/18 420.0 372.50 376.80
GOOG 180119C00430000 C 01/19/18 430.0 362.50 367.30
GOOG 180119C00440000 C 01/19/18 440.0 353.50 357.80
GOOG 180119C00450000 C 01/19/18 450.0 344.00 348.30
GOOG 180119C00460000 C 01/19/18 460.0 334.50 339.00
GOOG 180119C00470000 C 01/19/18 470.0 325.00 329.80
GOOG 180119C00480000 C 01/19/18 480.0 316.00 320.40
GOOG 180119C00490000 C 01/19/18 490.0 306.50 311.30
GOOG 180119C00500000 C 01/19/18 500.0 297.50 302.00
GOOG 180119C00520000 C 01/19/18 520.0 279.00 283.80
GOOG 180119C00540000 C 01/19/18 540.0 261.50 265.90
GOOG 180119C00550000 C 01/19/18 550.0 252.50 256.90
GOOG 180119C00560000 C 01/19/18 560.0 243.50 248.40
GOOG 180119C00580000 C 01/19/18 580.0 226.50 230.80
GOOG 180119C00600000 C 01/19/18 600.0 209.50 214.20
GOOG 180119C00620000 C 01/19/18 620.0 193.50 197.90
GOOG 180119C00640000 C 01/19/18 640.0 177.50 181.80
GOOG 180119C00650000 C 01/19/18 650.0 169.50 174.30
GOOG 180119C00660000 C 01/19/18 660.0 162.00 166.40
GOOG 180119C00670000 C 01/19/18 670.0 154.50 159.10
GOOG 180119C00680000 C 01/19/18 680.0 147.50 151.90
GOOG 180119C00690000 C 01/19/18 690.0 140.00 144.80
GOOG 180119C00700000 C 01/19/18 700.0 133.00 136.90
GOOG 180119C00710000 C 01/19/18 710.0 126.50 130.90
GOOG 180119C00720000 C 01/19/18 720.0 119.50 123.90
GOOG 180119C00730000 C 01/19/18 730.0 113.00 116.60
GOOG 180119C00740000 C 01/19/18 740.0 106.50 110.60
GOOG 180119C00750000 C 01/19/18 750.0 100.50 104.70
GOOG 180119C00760000 C 01/19/18 760.0 94.50 99.20
GOOG 180119C00770000 C 01/19/18 770.0 89.00 93.80
GOOG 180119C00780000 C 01/19/18 780.0 84.80 87.90
GOOG 180119C00790000 C 01/19/18 790.0 79.30 82.70
GOOG 180119C00800000 C 01/19/18 800.0 74.00 78.00
GOOG 180119C00810000 C 01/19/18 810.0 69.10 72.90
GOOG 180119C00820000 C 01/19/18 820.0 64.10 68.00
GOOG 180119C00840000 C 01/19/18 840.0 55.20 59.10
GOOG 180119C00860000 C 01/19/18 860.0 47.60 51.50
GOOG 180119C00880000 C 01/19/18 880.0 40.40 44.00
GOOG 180119C00900000 C 01/19/18 900.0 34.20 37.80
GOOG 180119C00920000 C 01/19/18 920.0 28.30 31.10
GOOG 180119C00940000 C 01/19/18 940.0 23.60 26.10
GOOG 180119C00960000 C 01/19/18 960.0 19.60 23.50
GOOG 180119C00980000 C 01/19/18 980.0 16.20 19.00
GOOG 180119C01000000 C 01/19/18 1,000.0 13.30 15.10
GOOG 180119C01020000 C 01/19/18 1,020.0 10.80 14.00
GOOG 180119C01040000 C 01/19/18 1,040.0 8.70 12.00
GOOG 180119C01060000 C 01/19/18 1,060.0 6.90 9.90
GOOG 180119C01080000 C 01/19/18 1,080.0 5.40 6.60
GOOG 180119C01100000 C 01/19/18 1,100.0 4.90 7.20
GOOG 180119C01120000 C 01/19/18 1,120.0 3.90 4.80
GOOG 180119C01140000 C 01/19/18 1,140.0 3.10 5.20
GOOG 180119C01160000 C 01/19/18 1,160.0 1.75 5.00
GOOG 180119C01180000 C 01/19/18 1,180.0 1.20 2.25
GOOG 180119P00340000 P 01/19/18 340.0 0.75 2.15
GOOG 180119P00350000 P 01/19/18 350.0 1.15 2.25
GOOG 180119P00360000 P 01/19/18 360.0 0.10 5.00
GOOG 180119P00370000 P 01/19/18 370.0 0.10 5.00
GOOG 180119P00380000 P 01/19/18 380.0 1.70 2.90
GOOG 180119P00390000 P 01/19/18 390.0 1.95 3.20
GOOG 180119P00400000 P 01/19/18 400.0 2.25 3.40
GOOG 180119P00410000 P 01/19/18 410.0 0.65 5.50
GOOG 180119P00420000 P 01/19/18 420.0 2.90 4.00
GOOG 180119P00430000 P 01/19/18 430.0 3.20 4.40
GOOG 180119P00440000 P 01/19/18 440.0 3.60 4.80
GOOG 180119P00450000 P 01/19/18 450.0 4.00 5.20
GOOG 180119P00460000 P 01/19/18 460.0 4.60 5.70
GOOG 180119P00470000 P 01/19/18 470.0 3.20 8.00
GOOG 180119P00480000 P 01/19/18 480.0 5.70 6.80
GOOG 180119P00490000 P 01/19/18 490.0 4.40 9.00
GOOG 180119P00500000 P 01/19/18 500.0 7.10 8.10
GOOG 180119P00520000 P 01/19/18 520.0 8.60 9.60
GOOG 180119P00540000 P 01/19/18 540.0 10.40 11.70
GOOG 180119P00550000 P 01/19/18 550.0 9.50 14.00
GOOG 180119P00560000 P 01/19/18 560.0 10.70 14.10
GOOG 180119P00580000 P 01/19/18 580.0 14.90 16.40
GOOG 180119P00600000 P 01/19/18 600.0 18.00 19.60
GOOG 180119P00620000 P 01/19/18 620.0 20.80 23.10
GOOG 180119P00640000 P 01/19/18 640.0 24.50 27.00
GOOG 180119P00650000 P 01/19/18 650.0 26.60 28.80
GOOG 180119P00660000 P 01/19/18 660.0 29.30 32.30
GOOG 180119P00670000 P 01/19/18 670.0 31.70 33.90
GOOG 180119P00680000 P 01/19/18 680.0 33.80 37.00
GOOG 180119P00690000 P 01/19/18 690.0 36.80 39.40
GOOG 180119P00700000 P 01/19/18 700.0 39.80 42.40
GOOG 180119P00710000 P 01/19/18 710.0 42.80 45.40
GOOG 180119P00720000 P 01/19/18 720.0 45.60 48.40
GOOG 180119P00730000 P 01/19/18 730.0 48.70 52.30
GOOG 180119P00740000 P 01/19/18 740.0 52.60 56.00
GOOG 180119P00750000 P 01/19/18 750.0 55.50 59.50
GOOG 180119P00760000 P 01/19/18 760.0 60.40 64.00
GOOG 180119P00770000 P 01/19/18 770.0 64.70 68.00
GOOG 180119P00780000 P 01/19/18 780.0 69.30 72.50
GOOG 180119P00790000 P 01/19/18 790.0 73.20 77.00
GOOG 180119P00800000 P 01/19/18 800.0 78.00 82.00
GOOG 180119P00810000 P 01/19/18 810.0 82.90 87.00
GOOG 180119P00820000 P 01/19/18 820.0 88.00 91.90
GOOG 180119P00840000 P 01/19/18 840.0 99.00 103.00
GOOG 180119P00860000 P 01/19/18 860.0 110.70 115.00
GOOG 180119P00880000 P 01/19/18 880.0 123.50 128.00
GOOG 180119P00900000 P 01/19/18 900.0 137.80 141.50
GOOG 180119P00920000 P 01/19/18 920.0 152.30 156.00
GOOG 180119P00940000 P 01/19/18 940.0 166.80 171.00
GOOG 180119P00960000 P 01/19/18 960.0 183.10 187.00
GOOG 180119P00980000 P 01/19/18 980.0 198.90 203.50
GOOG 180119P01000000 P 01/19/18 1,000.0 216.00 220.50
GOOG 180119P01020000 P 01/19/18 1,020.0 233.50 238.00
GOOG 180119P01040000 P 01/19/18 1,040.0 251.80 256.50
GOOG 180119P01060000 P 01/19/18 1,060.0 270.20 275.00
GOOG 180119P01080000 P 01/19/18 1,080.0 289.70 294.00
GOOG 180119P01100000 P 01/19/18 1,100.0 308.70 313.50
GOOG 180119P01120000 P 01/19/18 1,120.0 328.60 333.50
GOOG 180119P01140000 P 01/19/18 1,140.0 348.60 353.50
GOOG 180119P01160000 P 01/19/18 1,160.0 368.60 373.50
GOOG 180119P01180000 P 01/19/18 1,180.0 388.60 393.50
GOOG 190118C00380000 C 01/18/19 380.0 415.50 420.40
GOOG 190118C00390000 C 01/18/19 390.0 406.50 411.40
GOOG 190118C00400000 C 01/18/19 400.0 397.50 402.40
GOOG 190118C00410000 C 01/18/19 410.0 388.50 393.40
GOOG 190118C00420000 C 01/18/19 420.0 379.50 384.40
GOOG 190118C00430000 C 01/18/19 430.0 371.00 375.50
GOOG 190118C00440000 C 01/18/19 440.0 362.00 366.90
GOOG 190118C00450000 C 01/18/19 450.0 353.50 358.00
GOOG 190118C00460000 C 01/18/19 460.0 344.50 349.40
GOOG 190118C00470000 C 01/18/19 470.0 336.00 340.90
GOOG 190118C00480000 C 01/18/19 480.0 327.50 332.40
GOOG 190118C00490000 C 01/18/19 490.0 319.50 324.00
GOOG 190118C00500000 C 01/18/19 500.0 311.00 315.40
GOOG 190118C00510000 C 01/18/19 510.0 302.50 307.40
GOOG 190118C00520000 C 01/18/19 520.0 294.50 298.90
GOOG 190118C00530000 C 01/18/19 530.0 286.50 290.90
GOOG 190118C00540000 C 01/18/19 540.0 278.50 282.90
GOOG 190118C00550000 C 01/18/19 550.0 270.50 275.10
GOOG 190118C00560000 C 01/18/19 560.0 262.50 267.30
GOOG 190118C00570000 C 01/18/19 570.0 255.00 259.40
GOOG 190118C00580000 C 01/18/19 580.0 247.50 251.90
GOOG 190118C00590000 C 01/18/19 590.0 240.00 244.30
GOOG 190118C00600000 C 01/18/19 600.0 232.50 237.00
GOOG 190118C00610000 C 01/18/19 610.0 225.00 229.80
GOOG 190118C00620000 C 01/18/19 620.0 218.00 222.70
GOOG 190118C00630000 C 01/18/19 630.0 211.00 215.30
GOOG 190118C00640000 C 01/18/19 640.0 204.00 208.30
GOOG 190118C00650000 C 01/18/19 650.0 197.00 201.50
GOOG 190118C00660000 C 01/18/19 660.0 190.00 194.80
GOOG 190118C00670000 C 01/18/19 670.0 183.50 188.20
GOOG 190118C00680000 C 01/18/19 680.0 177.00 181.80
GOOG 190118C00690000 C 01/18/19 690.0 170.50 175.30
GOOG 190118C00700000 C 01/18/19 700.0 164.50 168.90
GOOG 190118C00710000 C 01/18/19 710.0 158.00 162.80
GOOG 190118C00720000 C 01/18/19 720.0 152.00 156.80
GOOG 190118C00730000 C 01/18/19 730.0 146.50 150.90
GOOG 190118C00740000 C 01/18/19 740.0 140.50 145.30
GOOG 190118C00750000 C 01/18/19 750.0 135.00 139.30
GOOG 190118C00760000 C 01/18/19 760.0 129.50 133.90
GOOG 190118C00770000 C 01/18/19 770.0 124.00 128.90
GOOG 190118C00780000 C 01/18/19 780.0 118.50 123.40
GOOG 190118C00790000 C 01/18/19 790.0 113.50 118.40
GOOG 190118C00800000 C 01/18/19 800.0 108.50 113.40
GOOG 190118C00810000 C 01/18/19 810.0 104.00 108.40
GOOG 190118C00820000 C 01/18/19 820.0 99.00 103.80
GOOG 190118C00830000 C 01/18/19 830.0 94.50 99.40
GOOG 190118C00840000 C 01/18/19 840.0 90.00 94.90
GOOG 190118C00850000 C 01/18/19 850.0 86.00 90.50
GOOG 190118C00860000 C 01/18/19 860.0 81.60 86.50
GOOG 190118C00880000 C 01/18/19 880.0 74.00 78.50
GOOG 190118C00900000 C 01/18/19 900.0 66.60 71.50
GOOG 190118C00920000 C 01/18/19 920.0 59.80 64.50
GOOG 190118C00940000 C 01/18/19 940.0 53.60 58.50
GOOG 190118C00960000 C 01/18/19 960.0 47.90 52.50
GOOG 190118C00980000 C 01/18/19 980.0 42.00 47.00
GOOG 190118C01000000 C 01/18/19 1,000.0 37.00 42.00
GOOG 190118C01020000 C 01/18/19 1,020.0 33.40 38.00
GOOG 190118C01040000 C 01/18/19 1,040.0 29.40 34.00
GOOG 190118C01060000 C 01/18/19 1,060.0 25.00 30.00
GOOG 190118C01080000 C 01/18/19 1,080.0 22.50 27.00
GOOG 190118C01100000 C 01/18/19 1,100.0 19.50 24.00
GOOG 190118C01120000 C 01/18/19 1,120.0 17.00 21.50
GOOG 190118C01140000 C 01/18/19 1,140.0 14.50 19.00
GOOG 190118C01160000 C 01/18/19 1,160.0 12.50 17.00
GOOG 190118P00380000 P 01/18/19 380.0 4.50 6.90
GOOG 190118P00390000 P 01/18/19 390.0 5.00 9.90
GOOG 190118P00400000 P 01/18/19 400.0 6.00 10.90
GOOG 190118P00410000 P 01/18/19 410.0 7.00 11.50
GOOG 190118P00420000 P 01/18/19 420.0 7.60 12.50
GOOG 190118P00430000 P 01/18/19 430.0 8.60 13.50
GOOG 190118P00440000 P 01/18/19 440.0 9.50 14.00
GOOG 190118P00450000 P 01/18/19 450.0 10.10 14.50
GOOG 190118P00460000 P 01/18/19 460.0 11.50 16.00
GOOG 190118P00470000 P 01/18/19 470.0 12.60 17.30
GOOG 190118P00480000 P 01/18/19 480.0 14.00 18.50
GOOG 190118P00490000 P 01/18/19 490.0 15.10 19.70
GOOG 190118P00500000 P 01/18/19 500.0 16.50 21.00
GOOG 190118P00510000 P 01/18/19 510.0 18.00 22.40
GOOG 190118P00520000 P 01/18/19 520.0 19.50 23.90
GOOG 190118P00530000 P 01/18/19 530.0 20.60 25.50
GOOG 190118P00540000 P 01/18/19 540.0 22.50 27.10
GOOG 190118P00550000 P 01/18/19 550.0 24.00 28.70
GOOG 190118P00560000 P 01/18/19 560.0 26.10 30.60
GOOG 190118P00570000 P 01/18/19 570.0 28.00 32.60
GOOG 190118P00580000 P 01/18/19 580.0 30.10 34.60
GOOG 190118P00590000 P 01/18/19 590.0 32.50 37.50
GOOG 190118P00600000 P 01/18/19 600.0 34.60 39.00
GOOG 190118P00610000 P 01/18/19 610.0 37.00 42.00
GOOG 190118P00620000 P 01/18/19 620.0 39.50 44.50
GOOG 190118P00630000 P 01/18/19 630.0 42.00 47.00
GOOG 190118P00640000 P 01/18/19 640.0 45.00 50.00
GOOG 190118P00650000 P 01/18/19 650.0 47.50 52.00
GOOG 190118P00660000 P 01/18/19 660.0 50.50 55.00
GOOG 190118P00670000 P 01/18/19 670.0 54.00 59.00
GOOG 190118P00680000 P 01/18/19 680.0 57.60 62.30
GOOG 190118P00690000 P 01/18/19 690.0 60.50 65.50
GOOG 190118P00700000 P 01/18/19 700.0 64.00 69.00
GOOG 190118P00710000 P 01/18/19 710.0 67.50 72.50
GOOG 190118P00720000 P 01/18/19 720.0 71.00 75.60
GOOG 190118P00730000 P 01/18/19 730.0 75.00 80.00
GOOG 190118P00740000 P 01/18/19 740.0 79.50 84.00
GOOG 190118P00750000 P 01/18/19 750.0 83.50 88.50
GOOG 190118P00760000 P 01/18/19 760.0 87.50 92.50
GOOG 190118P00770000 P 01/18/19 770.0 91.60 96.50
GOOG 190118P00780000 P 01/18/19 780.0 96.60 101.50
GOOG 190118P00790000 P 01/18/19 790.0 101.10 105.90
GOOG 190118P00800000 P 01/18/19 800.0 106.10 110.70
GOOG 190118P00810000 P 01/18/19 810.0 111.10 115.80
GOOG 190118P00820000 P 01/18/19 820.0 116.10 120.90
GOOG 190118P00830000 P 01/18/19 830.0 121.60 126.30
GOOG 190118P00840000 P 01/18/19 840.0 127.10 131.50
GOOG 190118P00850000 P 01/18/19 850.0 132.60 137.40
GOOG 190118P00860000 P 01/18/19 860.0 138.10 143.00
GOOG 190118P00880000 P 01/18/19 880.0 150.10 155.00
GOOG 190118P00900000 P 01/18/19 900.0 162.60 167.50
GOOG 190118P00920000 P 01/18/19 920.0 175.60 180.50
GOOG 190118P00940000 P 01/18/19 940.0 189.60 194.00
GOOG 190118P00960000 P 01/18/19 960.0 203.40 208.00
GOOG 190118P00980000 P 01/18/19 980.0 218.40 222.50
GOOG 190118P01000000 P 01/18/19 1,000.0 233.90 238.00
GOOG 190118P01020000 P 01/18/19 1,020.0 249.40 253.50
GOOG 190118P01040000 P 01/18/19 1,040.0 266.00 270.00
GOOG 190118P01060000 P 01/18/19 1,060.0 282.20 286.50
GOOG 190118P01080000 P 01/18/19 1,080.0 298.60 303.00
GOOG 190118P01100000 P 01/18/19 1,100.0 316.80 321.00
GOOG 190118P01120000 P 01/18/19 1,120.0 333.60 338.50
GOOG 190118P01140000 P 01/18/19 1,140.0 352.10 357.00
GOOG 190118P01160000 P 01/18/19 1,160.0 370.60 375.50

OPRA data is delayed 15 minutes.