Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alphabet Inc (GOOG)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 180420C00580000 C Apr 20, 2018 580.0 503.50 513.00
GOOG 180420C00600000 C Apr 20, 2018 600.0 483.50 493.00
GOOG 180420C00620000 C Apr 20, 2018 620.0 463.30 472.90
GOOG 180420C00640000 C Apr 20, 2018 640.0 443.70 453.00
GOOG 180420C00660000 C Apr 20, 2018 660.0 423.20 432.80
GOOG 180420C00680000 C Apr 20, 2018 680.0 403.30 412.90
GOOG 180420C00690000 C Apr 20, 2018 690.0 393.40 403.00
GOOG 180420C00695000 C Apr 20, 2018 695.0 388.40 398.00
GOOG 180420C00700000 C Apr 20, 2018 700.0 383.20 392.80
GOOG 180420C00720000 C Apr 20, 2018 720.0 363.20 372.80
GOOG 180420C00725000 C Apr 20, 2018 725.0 358.80 368.00
GOOG 180420C00730000 C Apr 20, 2018 730.0 353.20 362.80
GOOG 180420C00735000 C Apr 20, 2018 735.0 348.20 357.80
GOOG 180420C00740000 C Apr 20, 2018 740.0 343.20 352.80
GOOG 180420C00745000 C Apr 20, 2018 745.0 338.30 347.90
GOOG 180420C00750000 C Apr 20, 2018 750.0 333.40 343.00
GOOG 180420C00755000 C Apr 20, 2018 755.0 328.30 337.90
GOOG 180420C00760000 C Apr 20, 2018 760.0 323.30 332.90
GOOG 180420C00765000 C Apr 20, 2018 765.0 318.30 327.90
GOOG 180420C00770000 C Apr 20, 2018 770.0 313.30 322.90
GOOG 180420C00775000 C Apr 20, 2018 775.0 308.70 318.00
GOOG 180420C00780000 C Apr 20, 2018 780.0 303.30 312.90
GOOG 180420C00785000 C Apr 20, 2018 785.0 298.30 307.90
GOOG 180420C00790000 C Apr 20, 2018 790.0 293.30 302.90
GOOG 180420C00795000 C Apr 20, 2018 795.0 288.60 298.00
GOOG 180420C00800000 C Apr 20, 2018 800.0 283.90 292.30
GOOG 180420C00805000 C Apr 20, 2018 805.0 278.60 288.00
GOOG 180420C00810000 C Apr 20, 2018 810.0 273.70 283.00
GOOG 180420C00815000 C Apr 20, 2018 815.0 268.30 277.90
GOOG 180420C00820000 C Apr 20, 2018 820.0 263.30 272.90
GOOG 180420C00825000 C Apr 20, 2018 825.0 258.30 267.90
GOOG 180420C00830000 C Apr 20, 2018 830.0 253.30 262.90
GOOG 180420C00835000 C Apr 20, 2018 835.0 248.20 257.80
GOOG 180420C00840000 C Apr 20, 2018 840.0 243.20 252.80
GOOG 180420C00845000 C Apr 20, 2018 845.0 238.20 247.80
GOOG 180420C00850000 C Apr 20, 2018 850.0 233.90 242.30
GOOG 180420C00855000 C Apr 20, 2018 855.0 228.20 237.80
GOOG 180420C00860000 C Apr 20, 2018 860.0 223.50 233.00
GOOG 180420C00865000 C Apr 20, 2018 865.0 218.50 228.00
GOOG 180420C00870000 C Apr 20, 2018 870.0 213.60 223.00
GOOG 180420C00875000 C Apr 20, 2018 875.0 208.60 218.00
GOOG 180420C00877500 C Apr 20, 2018 877.5 206.10 215.50
GOOG 180420C00880000 C Apr 20, 2018 880.0 203.60 213.00
GOOG 180420C00882500 C Apr 20, 2018 882.5 201.10 210.50
GOOG 180420C00885000 C Apr 20, 2018 885.0 198.50 208.00
GOOG 180420C00887500 C Apr 20, 2018 887.5 196.10 205.50
GOOG 180420C00890000 C Apr 20, 2018 890.0 194.40 202.20
GOOG 180420C00892500 C Apr 20, 2018 892.5 190.50 200.00
GOOG 180420C00895000 C Apr 20, 2018 895.0 188.60 198.00
GOOG 180420C00897500 C Apr 20, 2018 897.5 186.10 195.50
GOOG 180420C00900000 C Apr 20, 2018 900.0 183.00 192.50
GOOG 180420C00902500 C Apr 20, 2018 902.5 181.00 190.50
GOOG 180420C00905000 C Apr 20, 2018 905.0 181.10 187.10
GOOG 180420C00907500 C Apr 20, 2018 907.5 176.00 185.50
GOOG 180420C00910000 C Apr 20, 2018 910.0 173.60 183.00
GOOG 180420C00912500 C Apr 20, 2018 912.5 171.00 180.50
GOOG 180420C00915000 C Apr 20, 2018 915.0 168.50 178.00
GOOG 180420C00917500 C Apr 20, 2018 917.5 166.00 175.50
GOOG 180420C00920000 C Apr 20, 2018 920.0 163.50 173.00
GOOG 180420C00922500 C Apr 20, 2018 922.5 161.00 170.50
GOOG 180420C00925000 C Apr 20, 2018 925.0 158.60 168.00
GOOG 180420C00927500 C Apr 20, 2018 927.5 156.10 165.50
GOOG 180420C00930000 C Apr 20, 2018 930.0 155.90 161.40
GOOG 180420C00932500 C Apr 20, 2018 932.5 151.10 160.50
GOOG 180420C00935000 C Apr 20, 2018 935.0 148.40 158.00
GOOG 180420C00937500 C Apr 20, 2018 937.5 146.10 155.50
GOOG 180420C00940000 C Apr 20, 2018 940.0 143.50 153.00
GOOG 180420C00942500 C Apr 20, 2018 942.5 141.10 150.50
GOOG 180420C00945000 C Apr 20, 2018 945.0 138.60 148.00
GOOG 180420C00947500 C Apr 20, 2018 947.5 135.80 145.40
GOOG 180420C00950000 C Apr 20, 2018 950.0 135.00 141.40
GOOG 180420C00952500 C Apr 20, 2018 952.5 130.80 140.40
GOOG 180420C00955000 C Apr 20, 2018 955.0 128.70 137.30
GOOG 180420C00957500 C Apr 20, 2018 957.5 125.80 135.40
GOOG 180420C00960000 C Apr 20, 2018 960.0 123.40 133.00
GOOG 180420C00962500 C Apr 20, 2018 962.5 121.30 130.50
GOOG 180420C00965000 C Apr 20, 2018 965.0 118.80 128.00
GOOG 180420C00967500 C Apr 20, 2018 967.5 116.00 125.50
GOOG 180420C00970000 C Apr 20, 2018 970.0 115.10 122.20
GOOG 180420C00972500 C Apr 20, 2018 972.5 110.70 120.30
GOOG 180420C00975000 C Apr 20, 2018 975.0 110.10 116.70
GOOG 180420C00977500 C Apr 20, 2018 977.5 106.00 115.50
GOOG 180420C00980000 C Apr 20, 2018 980.0 103.50 113.00
GOOG 180420C00982500 C Apr 20, 2018 982.5 101.60 111.00
GOOG 180420C00985000 C Apr 20, 2018 985.0 98.60 108.00
GOOG 180420C00987500 C Apr 20, 2018 987.5 96.10 105.50
GOOG 180420C00990000 C Apr 20, 2018 990.0 93.50 103.00
GOOG 180420C00992500 C Apr 20, 2018 992.5 91.00 100.50
GOOG 180420C00995000 C Apr 20, 2018 995.0 89.10 97.30
GOOG 180420C00997500 C Apr 20, 2018 997.5 86.10 95.50
GOOG 180420C01000000 C Apr 20, 2018 1,000.0 86.20 90.50
GOOG 180420C01002500 C Apr 20, 2018 1,002.5 81.10 90.50
GOOG 180420C01005000 C Apr 20, 2018 1,005.0 78.60 88.00
GOOG 180420C01007500 C Apr 20, 2018 1,007.5 76.40 85.50
GOOG 180420C01010000 C Apr 20, 2018 1,010.0 76.30 81.40
GOOG 180420C01012500 C Apr 20, 2018 1,012.5 71.20 80.50
GOOG 180420C01015000 C Apr 20, 2018 1,015.0 69.10 77.30
GOOG 180420C01017500 C Apr 20, 2018 1,017.5 66.60 74.80
GOOG 180420C01020000 C Apr 20, 2018 1,020.0 66.00 72.20
GOOG 180420C01022500 C Apr 20, 2018 1,022.5 61.30 70.50
GOOG 180420C01025000 C Apr 20, 2018 1,025.0 60.70 67.20
GOOG 180420C01027500 C Apr 20, 2018 1,027.5 56.20 65.50
GOOG 180420C01030000 C Apr 20, 2018 1,030.0 55.50 61.20
GOOG 180420C01032500 C Apr 20, 2018 1,032.5 53.70 58.70
GOOG 180420C01035000 C Apr 20, 2018 1,035.0 51.20 56.20
GOOG 180420C01037500 C Apr 20, 2018 1,037.5 48.80 53.70
GOOG 180420C01040000 C Apr 20, 2018 1,040.0 45.80 51.60
GOOG 180420C01042500 C Apr 20, 2018 1,042.5 41.70 49.80
GOOG 180420C01045000 C Apr 20, 2018 1,045.0 41.50 46.20
GOOG 180420C01047500 C Apr 20, 2018 1,047.5 38.00 44.00
GOOG 180420C01050000 C Apr 20, 2018 1,050.0 36.50 41.10
GOOG 180420C01052500 C Apr 20, 2018 1,052.5 34.00 38.60
GOOG 180420C01055000 C Apr 20, 2018 1,055.0 31.50 36.20
GOOG 180420C01057500 C Apr 20, 2018 1,057.5 28.00 34.00
GOOG 180420C01060000 C Apr 20, 2018 1,060.0 26.50 31.20
GOOG 180420C01062500 C Apr 20, 2018 1,062.5 24.00 28.60
GOOG 180420C01065000 C Apr 20, 2018 1,065.0 22.30 25.80
GOOG 180420C01067500 C Apr 20, 2018 1,067.5 19.60 23.00
GOOG 180420C01070000 C Apr 20, 2018 1,070.0 17.70 20.90
GOOG 180420C01072500 C Apr 20, 2018 1,072.5 15.80 18.50
GOOG 180420C01075000 C Apr 20, 2018 1,075.0 13.10 15.40
GOOG 180420C01077500 C Apr 20, 2018 1,077.5 11.80 13.80
GOOG 180420C01080000 C Apr 20, 2018 1,080.0 9.90 11.90
GOOG 180420C01082500 C Apr 20, 2018 1,082.5 8.20 9.80
GOOG 180420C01085000 C Apr 20, 2018 1,085.0 6.80 8.40
GOOG 180420C01087500 C Apr 20, 2018 1,087.5 5.50 6.80
GOOG 180420C01090000 C Apr 20, 2018 1,090.0 4.60 5.20
GOOG 180420C01092500 C Apr 20, 2018 1,092.5 3.50 4.30
GOOG 180420C01095000 C Apr 20, 2018 1,095.0 2.70 3.40
GOOG 180420C01097500 C Apr 20, 2018 1,097.5 2.10 2.65
GOOG 180420C01100000 C Apr 20, 2018 1,100.0 1.60 2.10
GOOG 180420C01102500 C Apr 20, 2018 1,102.5 1.20 1.65
GOOG 180420C01105000 C Apr 20, 2018 1,105.0 0.90 1.30
GOOG 180420C01107500 C Apr 20, 2018 1,107.5 0.70 1.05
GOOG 180420C01110000 C Apr 20, 2018 1,110.0 0.50 0.80
GOOG 180420C01112500 C Apr 20, 2018 1,112.5 0.45 0.80
GOOG 180420C01115000 C Apr 20, 2018 1,115.0 0.45 0.75
GOOG 180420C01117500 C Apr 20, 2018 1,117.5 0.40 0.65
GOOG 180420C01120000 C Apr 20, 2018 1,120.0 0.35 0.60
GOOG 180420C01122500 C Apr 20, 2018 1,122.5 0.25 0.55
GOOG 180420C01125000 C Apr 20, 2018 1,125.0 0.25 0.50
GOOG 180420C01127500 C Apr 20, 2018 1,127.5 0.20 0.50
GOOG 180420C01130000 C Apr 20, 2018 1,130.0 0.20 0.45
GOOG 180420C01132500 C Apr 20, 2018 1,132.5 0.15 0.50
GOOG 180420C01135000 C Apr 20, 2018 1,135.0 0.10 0.35
GOOG 180420C01137500 C Apr 20, 2018 1,137.5 0.10 0.40
GOOG 180420C01140000 C Apr 20, 2018 1,140.0 0.10 0.35
GOOG 180420C01142500 C Apr 20, 2018 1,142.5 0.05 0.45
GOOG 180420C01145000 C Apr 20, 2018 1,145.0 0.05 0.30
GOOG 180420C01147500 C Apr 20, 2018 1,147.5 0.05 0.35
GOOG 180420C01150000 C Apr 20, 2018 1,150.0 0.05 0.25
GOOG 180420C01152500 C Apr 20, 2018 1,152.5 0.05 0.35
GOOG 180420C01155000 C Apr 20, 2018 1,155.0 0.00 0.25
GOOG 180420C01157500 C Apr 20, 2018 1,157.5 0.00 0.30
GOOG 180420C01160000 C Apr 20, 2018 1,160.0 0.05 0.30
GOOG 180420C01162500 C Apr 20, 2018 1,162.5 0.00 0.30
GOOG 180420C01165000 C Apr 20, 2018 1,165.0 0.00 0.30
GOOG 180420C01167500 C Apr 20, 2018 1,167.5 0.00 0.30
GOOG 180420C01170000 C Apr 20, 2018 1,170.0 0.00 0.25
GOOG 180420C01172500 C Apr 20, 2018 1,172.5 0.00 0.30
GOOG 180420C01175000 C Apr 20, 2018 1,175.0 0.00 0.25
GOOG 180420C01177500 C Apr 20, 2018 1,177.5 0.00 0.30
GOOG 180420C01180000 C Apr 20, 2018 1,180.0 0.00 0.10
GOOG 180420C01182500 C Apr 20, 2018 1,182.5 0.00 1.25
GOOG 180420C01185000 C Apr 20, 2018 1,185.0 0.00 0.25
GOOG 180420C01187500 C Apr 20, 2018 1,187.5 0.00 1.30
GOOG 180420C01190000 C Apr 20, 2018 1,190.0 0.00 0.25
GOOG 180420C01192500 C Apr 20, 2018 1,192.5 0.00 1.35
GOOG 180420C01195000 C Apr 20, 2018 1,195.0 0.00 1.40
GOOG 180420C01197500 C Apr 20, 2018 1,197.5 0.00 1.20
GOOG 180420C01200000 C Apr 20, 2018 1,200.0 0.05 0.10
GOOG 180420C01202500 C Apr 20, 2018 1,202.5 0.00 1.30
GOOG 180420C01205000 C Apr 20, 2018 1,205.0 0.00 1.40
GOOG 180420C01207500 C Apr 20, 2018 1,207.5 0.00 1.30
GOOG 180420C01210000 C Apr 20, 2018 1,210.0 0.00 0.20
GOOG 180420C01212500 C Apr 20, 2018 1,212.5 0.00 1.20
GOOG 180420C01215000 C Apr 20, 2018 1,215.0 0.00 1.25
GOOG 180420C01217500 C Apr 20, 2018 1,217.5 0.00 1.40
GOOG 180420C01220000 C Apr 20, 2018 1,220.0 0.00 0.20
GOOG 180420C01222500 C Apr 20, 2018 1,222.5 0.00 1.15
GOOG 180420C01230000 C Apr 20, 2018 1,230.0 0.00 0.05
GOOG 180420C01240000 C Apr 20, 2018 1,240.0 0.00 0.20
GOOG 180420C01250000 C Apr 20, 2018 1,250.0 0.00 0.20
GOOG 180420C01260000 C Apr 20, 2018 1,260.0 0.00 0.05
GOOG 180420C01270000 C Apr 20, 2018 1,270.0 0.00 1.40
GOOG 180420C01280000 C Apr 20, 2018 1,280.0 0.00 1.35
GOOG 180420C01290000 C Apr 20, 2018 1,290.0 0.00 0.50
GOOG 180420C01300000 C Apr 20, 2018 1,300.0 0.00 0.05
GOOG 180420C01310000 C Apr 20, 2018 1,310.0 0.00 3.40
GOOG 180420C01320000 C Apr 20, 2018 1,320.0 0.00 0.50
GOOG 180420C01330000 C Apr 20, 2018 1,330.0 0.00 0.20
GOOG 180420C01340000 C Apr 20, 2018 1,340.0 0.00 0.05
GOOG 180420C01360000 C Apr 20, 2018 1,360.0 0.00 0.20
GOOG 180420C01380000 C Apr 20, 2018 1,380.0 0.00 3.40
GOOG 180420C01400000 C Apr 20, 2018 1,400.0 0.00 0.20
GOOG 180420C01420000 C Apr 20, 2018 1,420.0 0.00 3.40
GOOG 180420C01440000 C Apr 20, 2018 1,440.0 0.00 0.40
GOOG 180420C01460000 C Apr 20, 2018 1,460.0 0.00 0.10
GOOG 180420C01480000 C Apr 20, 2018 1,480.0 0.00 0.05
GOOG 180420C01500000 C Apr 20, 2018 1,500.0 0.00 0.45
GOOG 180420C01520000 C Apr 20, 2018 1,520.0 0.00 0.35
GOOG 180420C01540000 C Apr 20, 2018 1,540.0 0.00 0.40
GOOG 180420P00580000 P Apr 20, 2018 580.0 0.00 0.05
GOOG 180420P00600000 P Apr 20, 2018 600.0 0.00 0.30
GOOG 180420P00620000 P Apr 20, 2018 620.0 0.00 3.40
GOOG 180420P00640000 P Apr 20, 2018 640.0 0.00 0.45
GOOG 180420P00660000 P Apr 20, 2018 660.0 0.00 4.10
GOOG 180420P00680000 P Apr 20, 2018 680.0 0.00 0.05
GOOG 180420P00690000 P Apr 20, 2018 690.0 0.00 0.45
GOOG 180420P00695000 P Apr 20, 2018 695.0 0.00 0.45
GOOG 180420P00700000 P Apr 20, 2018 700.0 0.00 0.05
GOOG 180420P00720000 P Apr 20, 2018 720.0 0.00 0.35
GOOG 180420P00725000 P Apr 20, 2018 725.0 0.00 0.05
GOOG 180420P00730000 P Apr 20, 2018 730.0 0.00 3.80
GOOG 180420P00735000 P Apr 20, 2018 735.0 0.00 3.80
GOOG 180420P00740000 P Apr 20, 2018 740.0 0.00 3.70
GOOG 180420P00745000 P Apr 20, 2018 745.0 0.00 3.40
GOOG 180420P00750000 P Apr 20, 2018 750.0 0.00 0.40
GOOG 180420P00755000 P Apr 20, 2018 755.0 0.00 3.60
GOOG 180420P00760000 P Apr 20, 2018 760.0 0.00 0.35
GOOG 180420P00765000 P Apr 20, 2018 765.0 0.00 0.50
GOOG 180420P00770000 P Apr 20, 2018 770.0 0.00 4.00
GOOG 180420P00775000 P Apr 20, 2018 775.0 0.00 0.50
GOOG 180420P00780000 P Apr 20, 2018 780.0 0.00 4.10
GOOG 180420P00785000 P Apr 20, 2018 785.0 0.00 3.50
GOOG 180420P00790000 P Apr 20, 2018 790.0 0.00 4.10
GOOG 180420P00795000 P Apr 20, 2018 795.0 0.00 0.45
GOOG 180420P00800000 P Apr 20, 2018 800.0 0.00 0.20
GOOG 180420P00805000 P Apr 20, 2018 805.0 0.00 4.00
GOOG 180420P00810000 P Apr 20, 2018 810.0 0.00 0.20
GOOG 180420P00815000 P Apr 20, 2018 815.0 0.00 0.40
GOOG 180420P00820000 P Apr 20, 2018 820.0 0.00 0.45
GOOG 180420P00825000 P Apr 20, 2018 825.0 0.00 3.40
GOOG 180420P00830000 P Apr 20, 2018 830.0 0.00 0.45
GOOG 180420P00835000 P Apr 20, 2018 835.0 0.00 4.10
GOOG 180420P00840000 P Apr 20, 2018 840.0 0.00 0.20
GOOG 180420P00845000 P Apr 20, 2018 845.0 0.00 0.45
GOOG 180420P00850000 P Apr 20, 2018 850.0 0.00 0.20
GOOG 180420P00855000 P Apr 20, 2018 855.0 0.00 0.35
GOOG 180420P00860000 P Apr 20, 2018 860.0 0.00 1.25
GOOG 180420P00865000 P Apr 20, 2018 865.0 0.00 1.30
GOOG 180420P00870000 P Apr 20, 2018 870.0 0.00 1.05
GOOG 180420P00875000 P Apr 20, 2018 875.0 0.00 1.25
GOOG 180420P00877500 P Apr 20, 2018 877.5 0.00 1.35
GOOG 180420P00880000 P Apr 20, 2018 880.0 0.00 0.20
GOOG 180420P00882500 P Apr 20, 2018 882.5 0.00 1.15
GOOG 180420P00885000 P Apr 20, 2018 885.0 0.00 1.35
GOOG 180420P00887500 P Apr 20, 2018 887.5 0.00 1.20
GOOG 180420P00890000 P Apr 20, 2018 890.0 0.00 1.35
GOOG 180420P00892500 P Apr 20, 2018 892.5 0.00 1.45
GOOG 180420P00895000 P Apr 20, 2018 895.0 0.00 0.20
GOOG 180420P00897500 P Apr 20, 2018 897.5 0.00 1.35
GOOG 180420P00900000 P Apr 20, 2018 900.0 0.00 0.15
GOOG 180420P00902500 P Apr 20, 2018 902.5 0.00 1.20
GOOG 180420P00905000 P Apr 20, 2018 905.0 0.00 0.35
GOOG 180420P00907500 P Apr 20, 2018 907.5 0.00 1.20
GOOG 180420P00910000 P Apr 20, 2018 910.0 0.00 0.10
GOOG 180420P00912500 P Apr 20, 2018 912.5 0.00 1.35
GOOG 180420P00915000 P Apr 20, 2018 915.0 0.00 1.30
GOOG 180420P00917500 P Apr 20, 2018 917.5 0.00 1.30
GOOG 180420P00920000 P Apr 20, 2018 920.0 0.00 0.20
GOOG 180420P00922500 P Apr 20, 2018 922.5 0.00 1.20
GOOG 180420P00925000 P Apr 20, 2018 925.0 0.00 0.10
GOOG 180420P00927500 P Apr 20, 2018 927.5 0.00 0.30
GOOG 180420P00930000 P Apr 20, 2018 930.0 0.00 0.20
GOOG 180420P00932500 P Apr 20, 2018 932.5 0.00 0.35
GOOG 180420P00935000 P Apr 20, 2018 935.0 0.00 0.30
GOOG 180420P00937500 P Apr 20, 2018 937.5 0.00 0.40
GOOG 180420P00940000 P Apr 20, 2018 940.0 0.00 0.20
GOOG 180420P00942500 P Apr 20, 2018 942.5 0.00 0.45
GOOG 180420P00945000 P Apr 20, 2018 945.0 0.00 0.20
GOOG 180420P00947500 P Apr 20, 2018 947.5 0.00 0.30
GOOG 180420P00950000 P Apr 20, 2018 950.0 0.00 0.10
GOOG 180420P00952500 P Apr 20, 2018 952.5 0.00 0.40
GOOG 180420P00955000 P Apr 20, 2018 955.0 0.05 0.20
GOOG 180420P00957500 P Apr 20, 2018 957.5 0.00 0.50
GOOG 180420P00960000 P Apr 20, 2018 960.0 0.00 0.20
GOOG 180420P00962500 P Apr 20, 2018 962.5 0.00 0.50
GOOG 180420P00965000 P Apr 20, 2018 965.0 0.00 0.15
GOOG 180420P00967500 P Apr 20, 2018 967.5 0.00 0.40
GOOG 180420P00970000 P Apr 20, 2018 970.0 0.05 0.10
GOOG 180420P00972500 P Apr 20, 2018 972.5 0.00 0.55
GOOG 180420P00975000 P Apr 20, 2018 975.0 0.00 0.55
GOOG 180420P00977500 P Apr 20, 2018 977.5 0.00 0.50
GOOG 180420P00980000 P Apr 20, 2018 980.0 0.00 0.10
GOOG 180420P00982500 P Apr 20, 2018 982.5 0.00 0.45
GOOG 180420P00985000 P Apr 20, 2018 985.0 0.00 0.20
GOOG 180420P00987500 P Apr 20, 2018 987.5 0.00 0.55
GOOG 180420P00990000 P Apr 20, 2018 990.0 0.00 0.20
GOOG 180420P00992500 P Apr 20, 2018 992.5 0.00 0.45
GOOG 180420P00995000 P Apr 20, 2018 995.0 0.00 0.20
GOOG 180420P00997500 P Apr 20, 2018 997.5 0.00 0.50
GOOG 180420P01000000 P Apr 20, 2018 1,000.0 0.00 0.20
GOOG 180420P01002500 P Apr 20, 2018 1,002.5 0.00 0.60
GOOG 180420P01005000 P Apr 20, 2018 1,005.0 0.00 0.10
GOOG 180420P01007500 P Apr 20, 2018 1,007.5 0.00 0.45
GOOG 180420P01010000 P Apr 20, 2018 1,010.0 0.05 0.20
GOOG 180420P01012500 P Apr 20, 2018 1,012.5 0.00 0.65
GOOG 180420P01015000 P Apr 20, 2018 1,015.0 0.00 0.20
GOOG 180420P01017500 P Apr 20, 2018 1,017.5 0.00 0.75
GOOG 180420P01020000 P Apr 20, 2018 1,020.0 0.00 0.10
GOOG 180420P01022500 P Apr 20, 2018 1,022.5 0.00 0.20
GOOG 180420P01025000 P Apr 20, 2018 1,025.0 0.00 0.15
GOOG 180420P01027500 P Apr 20, 2018 1,027.5 0.00 0.20
GOOG 180420P01030000 P Apr 20, 2018 1,030.0 0.05 0.20
GOOG 180420P01032500 P Apr 20, 2018 1,032.5 0.00 0.25
GOOG 180420P01035000 P Apr 20, 2018 1,035.0 0.00 0.20
GOOG 180420P01037500 P Apr 20, 2018 1,037.5 0.00 0.25
GOOG 180420P01040000 P Apr 20, 2018 1,040.0 0.05 0.25
GOOG 180420P01042500 P Apr 20, 2018 1,042.5 0.00 0.30
GOOG 180420P01045000 P Apr 20, 2018 1,045.0 0.00 0.25
GOOG 180420P01047500 P Apr 20, 2018 1,047.5 0.00 0.25
GOOG 180420P01050000 P Apr 20, 2018 1,050.0 0.05 0.30
GOOG 180420P01052500 P Apr 20, 2018 1,052.5 0.10 0.30
GOOG 180420P01055000 P Apr 20, 2018 1,055.0 0.10 0.35
GOOG 180420P01057500 P Apr 20, 2018 1,057.5 0.15 0.40
GOOG 180420P01060000 P Apr 20, 2018 1,060.0 0.25 0.55
GOOG 180420P01062500 P Apr 20, 2018 1,062.5 0.35 0.60
GOOG 180420P01065000 P Apr 20, 2018 1,065.0 0.50 0.60
GOOG 180420P01067500 P Apr 20, 2018 1,067.5 0.65 0.95
GOOG 180420P01070000 P Apr 20, 2018 1,070.0 0.85 1.20
GOOG 180420P01072500 P Apr 20, 2018 1,072.5 1.15 1.50
GOOG 180420P01075000 P Apr 20, 2018 1,075.0 1.50 1.90
GOOG 180420P01077500 P Apr 20, 2018 1,077.5 1.85 2.40
GOOG 180420P01080000 P Apr 20, 2018 1,080.0 2.50 3.00
GOOG 180420P01082500 P Apr 20, 2018 1,082.5 3.10 3.80
GOOG 180420P01085000 P Apr 20, 2018 1,085.0 3.50 4.80
GOOG 180420P01087500 P Apr 20, 2018 1,087.5 4.80 6.10
GOOG 180420P01090000 P Apr 20, 2018 1,090.0 6.00 7.50
GOOG 180420P01092500 P Apr 20, 2018 1,092.5 7.20 9.10
GOOG 180420P01095000 P Apr 20, 2018 1,095.0 8.50 10.70
GOOG 180420P01097500 P Apr 20, 2018 1,097.5 10.70 12.60
GOOG 180420P01100000 P Apr 20, 2018 1,100.0 12.50 15.60
GOOG 180420P01102500 P Apr 20, 2018 1,102.5 14.20 16.80
GOOG 180420P01105000 P Apr 20, 2018 1,105.0 16.20 19.10
GOOG 180420P01107500 P Apr 20, 2018 1,107.5 18.40 21.30
GOOG 180420P01110000 P Apr 20, 2018 1,110.0 20.00 25.50
GOOG 180420P01112500 P Apr 20, 2018 1,112.5 22.10 28.00
GOOG 180420P01115000 P Apr 20, 2018 1,115.0 24.50 30.50
GOOG 180420P01117500 P Apr 20, 2018 1,117.5 26.60 32.50
GOOG 180420P01120000 P Apr 20, 2018 1,120.0 29.90 35.50
GOOG 180420P01122500 P Apr 20, 2018 1,122.5 31.50 37.50
GOOG 180420P01125000 P Apr 20, 2018 1,125.0 34.00 40.00
GOOG 180420P01127500 P Apr 20, 2018 1,127.5 36.50 42.50
GOOG 180420P01130000 P Apr 20, 2018 1,130.0 39.10 43.60
GOOG 180420P01132500 P Apr 20, 2018 1,132.5 40.40 49.10
GOOG 180420P01135000 P Apr 20, 2018 1,135.0 42.20 51.60
GOOG 180420P01137500 P Apr 20, 2018 1,137.5 44.50 53.90
GOOG 180420P01140000 P Apr 20, 2018 1,140.0 47.00 56.60
GOOG 180420P01142500 P Apr 20, 2018 1,142.5 49.50 59.10
GOOG 180420P01145000 P Apr 20, 2018 1,145.0 52.00 61.50
GOOG 180420P01147500 P Apr 20, 2018 1,147.5 54.50 64.00
GOOG 180420P01150000 P Apr 20, 2018 1,150.0 57.10 66.50
GOOG 180420P01152500 P Apr 20, 2018 1,152.5 59.50 69.00
GOOG 180420P01155000 P Apr 20, 2018 1,155.0 62.00 71.50
GOOG 180420P01157500 P Apr 20, 2018 1,157.5 64.50 74.10
GOOG 180420P01160000 P Apr 20, 2018 1,160.0 67.00 76.10
GOOG 180420P01162500 P Apr 20, 2018 1,162.5 69.60 79.20
GOOG 180420P01165000 P Apr 20, 2018 1,165.0 72.80 81.30
GOOG 180420P01167500 P Apr 20, 2018 1,167.5 74.50 84.00
GOOG 180420P01170000 P Apr 20, 2018 1,170.0 77.00 86.40
GOOG 180420P01172500 P Apr 20, 2018 1,172.5 79.50 89.00
GOOG 180420P01175000 P Apr 20, 2018 1,175.0 82.00 91.50
GOOG 180420P01177500 P Apr 20, 2018 1,177.5 84.50 93.50
GOOG 180420P01180000 P Apr 20, 2018 1,180.0 87.00 96.40
GOOG 180420P01182500 P Apr 20, 2018 1,182.5 89.50 99.00
GOOG 180420P01185000 P Apr 20, 2018 1,185.0 92.70 101.30
GOOG 180420P01187500 P Apr 20, 2018 1,187.5 94.50 104.00
GOOG 180420P01190000 P Apr 20, 2018 1,190.0 97.00 106.20
GOOG 180420P01192500 P Apr 20, 2018 1,192.5 99.50 109.00
GOOG 180420P01195000 P Apr 20, 2018 1,195.0 101.50 110.70
GOOG 180420P01197500 P Apr 20, 2018 1,197.5 104.00 113.10
GOOG 180420P01200000 P Apr 20, 2018 1,200.0 108.10 114.50
GOOG 180420P01202500 P Apr 20, 2018 1,202.5 109.50 119.00
GOOG 180420P01205000 P Apr 20, 2018 1,205.0 112.00 121.20
GOOG 180420P01207500 P Apr 20, 2018 1,207.5 114.50 123.70
GOOG 180420P01210000 P Apr 20, 2018 1,210.0 117.00 126.20
GOOG 180420P01212500 P Apr 20, 2018 1,212.5 119.50 128.80
GOOG 180420P01215000 P Apr 20, 2018 1,215.0 122.00 131.50
GOOG 180420P01217500 P Apr 20, 2018 1,217.5 124.50 134.00
GOOG 180420P01220000 P Apr 20, 2018 1,220.0 127.00 136.20
GOOG 180420P01222500 P Apr 20, 2018 1,222.5 129.50 139.00
GOOG 180420P01230000 P Apr 20, 2018 1,230.0 137.00 146.50
GOOG 180420P01240000 P Apr 20, 2018 1,240.0 147.00 156.50
GOOG 180420P01250000 P Apr 20, 2018 1,250.0 157.00 166.30
GOOG 180420P01260000 P Apr 20, 2018 1,260.0 167.30 176.90
GOOG 180420P01270000 P Apr 20, 2018 1,270.0 177.00 186.30
GOOG 180420P01280000 P Apr 20, 2018 1,280.0 187.00 196.50
GOOG 180420P01290000 P Apr 20, 2018 1,290.0 197.00 206.30
GOOG 180420P01300000 P Apr 20, 2018 1,300.0 207.00 216.40
GOOG 180420P01310000 P Apr 20, 2018 1,310.0 217.00 226.30
GOOG 180420P01320000 P Apr 20, 2018 1,320.0 227.00 236.50
GOOG 180420P01330000 P Apr 20, 2018 1,330.0 237.00 246.60
GOOG 180420P01340000 P Apr 20, 2018 1,340.0 247.00 256.40
GOOG 180420P01360000 P Apr 20, 2018 1,360.0 267.00 276.40
GOOG 180420P01380000 P Apr 20, 2018 1,380.0 287.00 296.40
GOOG 180420P01400000 P Apr 20, 2018 1,400.0 307.00 316.40
GOOG 180420P01420000 P Apr 20, 2018 1,420.0 327.10 336.70
GOOG 180420P01440000 P Apr 20, 2018 1,440.0 347.00 356.60
GOOG 180420P01460000 P Apr 20, 2018 1,460.0 367.10 376.70
GOOG 180420P01480000 P Apr 20, 2018 1,480.0 387.00 396.40
GOOG 180420P01500000 P Apr 20, 2018 1,500.0 407.00 416.40
GOOG 180420P01520000 P Apr 20, 2018 1,520.0 427.00 436.40
GOOG 180420P01540000 P Apr 20, 2018 1,540.0 447.00 456.40
GOOG 180427C00640000 C Apr 27, 2018 640.0 443.50 453.00
GOOG 180427C00660000 C Apr 27, 2018 660.0 423.70 433.30
GOOG 180427C00680000 C Apr 27, 2018 680.0 404.00 413.50
GOOG 180427C00700000 C Apr 27, 2018 700.0 383.80 393.40
GOOG 180427C00720000 C Apr 27, 2018 720.0 364.00 373.50
GOOG 180427C00740000 C Apr 27, 2018 740.0 343.80 353.40
GOOG 180427C00750000 C Apr 27, 2018 750.0 334.20 343.50
GOOG 180427C00760000 C Apr 27, 2018 760.0 324.00 333.50
GOOG 180427C00770000 C Apr 27, 2018 770.0 313.80 323.40
GOOG 180427C00780000 C Apr 27, 2018 780.0 304.10 313.50
GOOG 180427C00790000 C Apr 27, 2018 790.0 293.50 303.00
GOOG 180427C00800000 C Apr 27, 2018 800.0 284.00 293.50
GOOG 180427C00810000 C Apr 27, 2018 810.0 273.90 283.50
GOOG 180427C00820000 C Apr 27, 2018 820.0 263.70 273.30
GOOG 180427C00830000 C Apr 27, 2018 830.0 253.80 263.40
GOOG 180427C00840000 C Apr 27, 2018 840.0 244.30 253.50
GOOG 180427C00850000 C Apr 27, 2018 850.0 233.80 243.40
GOOG 180427C00855000 C Apr 27, 2018 855.0 228.70 238.30
GOOG 180427C00860000 C Apr 27, 2018 860.0 223.80 233.40
GOOG 180427C00865000 C Apr 27, 2018 865.0 218.80 228.40
GOOG 180427C00870000 C Apr 27, 2018 870.0 214.10 223.50
GOOG 180427C00875000 C Apr 27, 2018 875.0 208.70 218.30
GOOG 180427C00880000 C Apr 27, 2018 880.0 203.90 213.50
GOOG 180427C00882500 C Apr 27, 2018 882.5 201.00 210.60
GOOG 180427C00885000 C Apr 27, 2018 885.0 199.20 208.50
GOOG 180427C00887500 C Apr 27, 2018 887.5 197.00 206.50
GOOG 180427C00890000 C Apr 27, 2018 890.0 194.20 203.50
GOOG 180427C00892500 C Apr 27, 2018 892.5 191.70 201.00
GOOG 180427C00895000 C Apr 27, 2018 895.0 189.10 198.50
GOOG 180427C00897500 C Apr 27, 2018 897.5 186.50 196.00
GOOG 180427C00900000 C Apr 27, 2018 900.0 184.00 193.50
GOOG 180427C00902500 C Apr 27, 2018 902.5 181.40 191.00
GOOG 180427C00905000 C Apr 27, 2018 905.0 179.30 188.90
GOOG 180427C00907500 C Apr 27, 2018 907.5 176.80 186.40
GOOG 180427C00910000 C Apr 27, 2018 910.0 174.80 184.00
GOOG 180427C00912500 C Apr 27, 2018 912.5 171.80 181.40
GOOG 180427C00915000 C Apr 27, 2018 915.0 169.50 179.00
GOOG 180427C00917500 C Apr 27, 2018 917.5 166.90 176.50
GOOG 180427C00920000 C Apr 27, 2018 920.0 164.50 174.00
GOOG 180427C00922500 C Apr 27, 2018 922.5 161.90 171.50
GOOG 180427C00925000 C Apr 27, 2018 925.0 159.60 169.00
GOOG 180427C00927500 C Apr 27, 2018 927.5 156.80 166.40
GOOG 180427C00930000 C Apr 27, 2018 930.0 154.40 164.00
GOOG 180427C00932500 C Apr 27, 2018 932.5 151.70 161.30
GOOG 180427C00935000 C Apr 27, 2018 935.0 149.40 159.00
GOOG 180427C00937500 C Apr 27, 2018 937.5 147.10 156.50
GOOG 180427C00940000 C Apr 27, 2018 940.0 144.60 154.00
GOOG 180427C00942500 C Apr 27, 2018 942.5 142.10 151.70
GOOG 180427C00945000 C Apr 27, 2018 945.0 139.60 149.20
GOOG 180427C00947500 C Apr 27, 2018 947.5 137.40 147.00
GOOG 180427C00950000 C Apr 27, 2018 950.0 135.90 143.50
GOOG 180427C00952500 C Apr 27, 2018 952.5 132.90 142.50
GOOG 180427C00955000 C Apr 27, 2018 955.0 130.10 139.50
GOOG 180427C00957500 C Apr 27, 2018 957.5 127.70 137.30
GOOG 180427C00960000 C Apr 27, 2018 960.0 126.30 133.70
GOOG 180427C00962500 C Apr 27, 2018 962.5 122.90 132.50
GOOG 180427C00965000 C Apr 27, 2018 965.0 120.70 130.00
GOOG 180427C00967500 C Apr 27, 2018 967.5 117.50 127.10
GOOG 180427C00970000 C Apr 27, 2018 970.0 116.30 125.50
GOOG 180427C00972500 C Apr 27, 2018 972.5 114.00 123.00
GOOG 180427C00975000 C Apr 27, 2018 975.0 111.10 120.50
GOOG 180427C00977500 C Apr 27, 2018 977.5 109.20 118.50
GOOG 180427C00980000 C Apr 27, 2018 980.0 106.30 115.90
GOOG 180427C00982500 C Apr 27, 2018 982.5 103.00 112.00
GOOG 180427C00985000 C Apr 27, 2018 985.0 101.50 111.00
GOOG 180427C00987500 C Apr 27, 2018 987.5 99.00 108.10
GOOG 180427C00990000 C Apr 27, 2018 990.0 98.30 104.80
GOOG 180427C00992500 C Apr 27, 2018 992.5 94.50 103.70
GOOG 180427C00995000 C Apr 27, 2018 995.0 92.00 101.20
GOOG 180427C00997500 C Apr 27, 2018 997.5 89.70 98.90
GOOG 180427C01000000 C Apr 27, 2018 1,000.0 91.10 94.40
GOOG 180427C01002500 C Apr 27, 2018 1,002.5 88.90 92.20
GOOG 180427C01005000 C Apr 27, 2018 1,005.0 86.80 90.00
GOOG 180427C01007500 C Apr 27, 2018 1,007.5 84.30 88.40
GOOG 180427C01010000 C Apr 27, 2018 1,010.0 82.50 85.60
GOOG 180427C01012500 C Apr 27, 2018 1,012.5 79.80 84.00
GOOG 180427C01015000 C Apr 27, 2018 1,015.0 78.40 81.20
GOOG 180427C01017500 C Apr 27, 2018 1,017.5 75.60 79.70
GOOG 180427C01020000 C Apr 27, 2018 1,020.0 74.30 77.00
GOOG 180427C01022500 C Apr 27, 2018 1,022.5 72.30 74.80
GOOG 180427C01025000 C Apr 27, 2018 1,025.0 69.20 72.90
GOOG 180427C01027500 C Apr 27, 2018 1,027.5 67.50 70.80
GOOG 180427C01030000 C Apr 27, 2018 1,030.0 65.40 68.90
GOOG 180427C01032500 C Apr 27, 2018 1,032.5 63.70 66.70
GOOG 180427C01035000 C Apr 27, 2018 1,035.0 61.90 64.80
GOOG 180427C01037500 C Apr 27, 2018 1,037.5 59.40 63.90
GOOG 180427C01040000 C Apr 27, 2018 1,040.0 58.00 61.00
GOOG 180427C01042500 C Apr 27, 2018 1,042.5 55.80 60.00
GOOG 180427C01045000 C Apr 27, 2018 1,045.0 54.60 57.20
GOOG 180427C01047500 C Apr 27, 2018 1,047.5 52.60 56.40
GOOG 180427C01050000 C Apr 27, 2018 1,050.0 51.10 53.40
GOOG 180427C01052500 C Apr 27, 2018 1,052.5 49.40 51.60
GOOG 180427C01055000 C Apr 27, 2018 1,055.0 47.80 49.90
GOOG 180427C01057500 C Apr 27, 2018 1,057.5 46.10 48.40
GOOG 180427C01060000 C Apr 27, 2018 1,060.0 45.00 47.00
GOOG 180427C01062500 C Apr 27, 2018 1,062.5 43.00 45.10
GOOG 180427C01065000 C Apr 27, 2018 1,065.0 41.30 43.70
GOOG 180427C01067500 C Apr 27, 2018 1,067.5 39.90 42.10
GOOG 180427C01070000 C Apr 27, 2018 1,070.0 38.40 40.50
GOOG 180427C01072500 C Apr 27, 2018 1,072.5 36.90 38.90
GOOG 180427C01075000 C Apr 27, 2018 1,075.0 35.50 37.40
GOOG 180427C01077500 C Apr 27, 2018 1,077.5 34.00 35.90
GOOG 180427C01080000 C Apr 27, 2018 1,080.0 32.60 34.40
GOOG 180427C01082500 C Apr 27, 2018 1,082.5 31.20 33.00
GOOG 180427C01085000 C Apr 27, 2018 1,085.0 30.00 31.70
GOOG 180427C01087500 C Apr 27, 2018 1,087.5 29.10 30.30
GOOG 180427C01090000 C Apr 27, 2018 1,090.0 27.80 28.90
GOOG 180427C01092500 C Apr 27, 2018 1,092.5 26.20 27.70
GOOG 180427C01095000 C Apr 27, 2018 1,095.0 25.20 26.40
GOOG 180427C01097500 C Apr 27, 2018 1,097.5 24.00 25.20
GOOG 180427C01100000 C Apr 27, 2018 1,100.0 22.90 24.10
GOOG 180427C01102500 C Apr 27, 2018 1,102.5 21.80 23.00
GOOG 180427C01105000 C Apr 27, 2018 1,105.0 20.50 21.90
GOOG 180427C01107500 C Apr 27, 2018 1,107.5 19.70 20.80
GOOG 180427C01110000 C Apr 27, 2018 1,110.0 18.70 19.80
GOOG 180427C01112500 C Apr 27, 2018 1,112.5 17.80 18.80
GOOG 180427C01115000 C Apr 27, 2018 1,115.0 16.90 17.90
GOOG 180427C01117500 C Apr 27, 2018 1,117.5 16.00 17.00
GOOG 180427C01120000 C Apr 27, 2018 1,120.0 15.10 16.10
GOOG 180427C01122500 C Apr 27, 2018 1,122.5 14.30 15.20
GOOG 180427C01125000 C Apr 27, 2018 1,125.0 13.60 14.50
GOOG 180427C01127500 C Apr 27, 2018 1,127.5 12.80 13.70
GOOG 180427C01130000 C Apr 27, 2018 1,130.0 12.50 13.00
GOOG 180427C01132500 C Apr 27, 2018 1,132.5 11.50 12.30
GOOG 180427C01135000 C Apr 27, 2018 1,135.0 10.90 11.70
GOOG 180427C01137500 C Apr 27, 2018 1,137.5 10.30 11.00
GOOG 180427C01140000 C Apr 27, 2018 1,140.0 9.90 10.40
GOOG 180427C01142500 C Apr 27, 2018 1,142.5 9.10 9.80
GOOG 180427C01145000 C Apr 27, 2018 1,145.0 8.60 9.30
GOOG 180427C01147500 C Apr 27, 2018 1,147.5 8.10 8.90
GOOG 180427C01150000 C Apr 27, 2018 1,150.0 7.70 8.30
GOOG 180427C01152500 C Apr 27, 2018 1,152.5 7.20 7.90
GOOG 180427C01155000 C Apr 27, 2018 1,155.0 6.80 7.40
GOOG 180427C01157500 C Apr 27, 2018 1,157.5 6.40 7.00
GOOG 180427C01160000 C Apr 27, 2018 1,160.0 6.00 6.60
GOOG 180427C01162500 C Apr 27, 2018 1,162.5 5.60 6.20
GOOG 180427C01165000 C Apr 27, 2018 1,165.0 5.30 5.90
GOOG 180427C01167500 C Apr 27, 2018 1,167.5 5.20 5.50
GOOG 180427C01170000 C Apr 27, 2018 1,170.0 5.00 5.20
GOOG 180427C01172500 C Apr 27, 2018 1,172.5 4.40 4.90
GOOG 180427C01175000 C Apr 27, 2018 1,175.0 4.10 4.60
GOOG 180427C01177500 C Apr 27, 2018 1,177.5 3.80 4.80
GOOG 180427C01180000 C Apr 27, 2018 1,180.0 3.60 4.30
GOOG 180427C01182500 C Apr 27, 2018 1,182.5 3.40 3.90
GOOG 180427C01185000 C Apr 27, 2018 1,185.0 3.20 3.70
GOOG 180427C01187500 C Apr 27, 2018 1,187.5 2.95 3.80
GOOG 180427C01190000 C Apr 27, 2018 1,190.0 2.90 3.30
GOOG 180427C01192500 C Apr 27, 2018 1,192.5 2.65 3.30
GOOG 180427C01195000 C Apr 27, 2018 1,195.0 2.55 2.90
GOOG 180427C01197500 C Apr 27, 2018 1,197.5 2.35 2.90
GOOG 180427C01200000 C Apr 27, 2018 1,200.0 2.15 2.55
GOOG 180427C01202500 C Apr 27, 2018 1,202.5 2.00 2.40
GOOG 180427C01205000 C Apr 27, 2018 1,205.0 1.90 2.35
GOOG 180427C01207500 C Apr 27, 2018 1,207.5 1.70 2.40
GOOG 180427C01210000 C Apr 27, 2018 1,210.0 1.45 2.30
GOOG 180427C01212500 C Apr 27, 2018 1,212.5 1.45 2.15
GOOG 180427C01215000 C Apr 27, 2018 1,215.0 1.35 1.90
GOOG 180427C01217500 C Apr 27, 2018 1,217.5 1.30 1.75
GOOG 180427C01220000 C Apr 27, 2018 1,220.0 1.15 1.75
GOOG 180427C01222500 C Apr 27, 2018 1,222.5 1.10 1.75
GOOG 180427C01230000 C Apr 27, 2018 1,230.0 0.90 1.35
GOOG 180427C01240000 C Apr 27, 2018 1,240.0 0.65 1.15
GOOG 180427C01250000 C Apr 27, 2018 1,250.0 0.50 0.95
GOOG 180427C01260000 C Apr 27, 2018 1,260.0 0.35 2.85
GOOG 180427C01270000 C Apr 27, 2018 1,270.0 0.50 0.70
GOOG 180427C01280000 C Apr 27, 2018 1,280.0 0.15 0.90
GOOG 180427C01290000 C Apr 27, 2018 1,290.0 0.15 0.55
GOOG 180427C01300000 C Apr 27, 2018 1,300.0 0.05 2.45
GOOG 180427C01310000 C Apr 27, 2018 1,310.0 0.00 0.45
GOOG 180427C01320000 C Apr 27, 2018 1,320.0 0.05 2.75
GOOG 180427C01330000 C Apr 27, 2018 1,330.0 0.05 3.40
GOOG 180427C01340000 C Apr 27, 2018 1,340.0 0.00 3.60
GOOG 180427C01350000 C Apr 27, 2018 1,350.0 0.00 3.50
GOOG 180427C01360000 C Apr 27, 2018 1,360.0 0.00 0.65
GOOG 180427C01380000 C Apr 27, 2018 1,380.0 0.00 0.90
GOOG 180427C01400000 C Apr 27, 2018 1,400.0 0.00 0.85
GOOG 180427C01420000 C Apr 27, 2018 1,420.0 0.00 0.70
GOOG 180427C01440000 C Apr 27, 2018 1,440.0 0.00 0.50
GOOG 180427C01460000 C Apr 27, 2018 1,460.0 0.00 0.55
GOOG 180427C01480000 C Apr 27, 2018 1,480.0 0.00 0.05
GOOG 180427C01500000 C Apr 27, 2018 1,500.0 0.00 0.45
GOOG 180427C01520000 C Apr 27, 2018 1,520.0 0.00 0.60
GOOG 180427C01540000 C Apr 27, 2018 1,540.0 0.00 0.05
GOOG 180427P00640000 P Apr 27, 2018 640.0 0.00 0.35
GOOG 180427P00660000 P Apr 27, 2018 660.0 0.00 0.40
GOOG 180427P00680000 P Apr 27, 2018 680.0 0.00 0.55
GOOG 180427P00700000 P Apr 27, 2018 700.0 0.00 0.40
GOOG 180427P00720000 P Apr 27, 2018 720.0 0.00 0.45
GOOG 180427P00740000 P Apr 27, 2018 740.0 0.00 0.15
GOOG 180427P00750000 P Apr 27, 2018 750.0 0.00 0.10
GOOG 180427P00760000 P Apr 27, 2018 760.0 0.00 0.55
GOOG 180427P00770000 P Apr 27, 2018 770.0 0.00 0.40
GOOG 180427P00780000 P Apr 27, 2018 780.0 0.00 0.65
GOOG 180427P00790000 P Apr 27, 2018 790.0 0.00 0.80
GOOG 180427P00800000 P Apr 27, 2018 800.0 0.00 0.65
GOOG 180427P00810000 P Apr 27, 2018 810.0 0.00 0.55
GOOG 180427P00820000 P Apr 27, 2018 820.0 0.00 0.65
GOOG 180427P00830000 P Apr 27, 2018 830.0 0.00 4.00
GOOG 180427P00840000 P Apr 27, 2018 840.0 0.00 0.70
GOOG 180427P00850000 P Apr 27, 2018 850.0 0.00 0.75
GOOG 180427P00855000 P Apr 27, 2018 855.0 0.00 0.60
GOOG 180427P00860000 P Apr 27, 2018 860.0 0.00 0.65
GOOG 180427P00865000 P Apr 27, 2018 865.0 0.00 0.85
GOOG 180427P00870000 P Apr 27, 2018 870.0 0.00 0.55
GOOG 180427P00875000 P Apr 27, 2018 875.0 0.00 0.70
GOOG 180427P00880000 P Apr 27, 2018 880.0 0.05 0.65
GOOG 180427P00882500 P Apr 27, 2018 882.5 0.05 0.70
GOOG 180427P00885000 P Apr 27, 2018 885.0 0.05 0.70
GOOG 180427P00887500 P Apr 27, 2018 887.5 0.05 0.80
GOOG 180427P00890000 P Apr 27, 2018 890.0 0.05 0.70
GOOG 180427P00892500 P Apr 27, 2018 892.5 0.10 0.70
GOOG 180427P00895000 P Apr 27, 2018 895.0 0.05 0.85
GOOG 180427P00897500 P Apr 27, 2018 897.5 0.15 0.70
GOOG 180427P00900000 P Apr 27, 2018 900.0 0.20 0.50
GOOG 180427P00902500 P Apr 27, 2018 902.5 0.20 0.55
GOOG 180427P00905000 P Apr 27, 2018 905.0 0.20 0.55
GOOG 180427P00907500 P Apr 27, 2018 907.5 0.25 0.60
GOOG 180427P00910000 P Apr 27, 2018 910.0 0.35 0.60
GOOG 180427P00912500 P Apr 27, 2018 912.5 0.30 0.60
GOOG 180427P00915000 P Apr 27, 2018 915.0 0.30 0.60
GOOG 180427P00917500 P Apr 27, 2018 917.5 0.30 0.70
GOOG 180427P00920000 P Apr 27, 2018 920.0 0.35 0.65
GOOG 180427P00922500 P Apr 27, 2018 922.5 0.25 0.75
GOOG 180427P00925000 P Apr 27, 2018 925.0 0.30 0.75
GOOG 180427P00927500 P Apr 27, 2018 927.5 0.45 0.80
GOOG 180427P00930000 P Apr 27, 2018 930.0 0.25 0.85
GOOG 180427P00932500 P Apr 27, 2018 932.5 0.50 0.90
GOOG 180427P00935000 P Apr 27, 2018 935.0 0.45 0.95
GOOG 180427P00937500 P Apr 27, 2018 937.5 0.40 0.95
GOOG 180427P00940000 P Apr 27, 2018 940.0 0.70 0.95
GOOG 180427P00942500 P Apr 27, 2018 942.5 0.75 1.00
GOOG 180427P00945000 P Apr 27, 2018 945.0 0.80 1.05
GOOG 180427P00947500 P Apr 27, 2018 947.5 0.50 1.15
GOOG 180427P00950000 P Apr 27, 2018 950.0 0.95 1.20
GOOG 180427P00952500 P Apr 27, 2018 952.5 1.05 1.25
GOOG 180427P00955000 P Apr 27, 2018 955.0 1.10 1.30
GOOG 180427P00957500 P Apr 27, 2018 957.5 1.15 1.40
GOOG 180427P00960000 P Apr 27, 2018 960.0 1.30 1.50
GOOG 180427P00962500 P Apr 27, 2018 962.5 1.40 1.60
GOOG 180427P00965000 P Apr 27, 2018 965.0 1.45 1.70
GOOG 180427P00967500 P Apr 27, 2018 967.5 1.55 1.80
GOOG 180427P00970000 P Apr 27, 2018 970.0 1.70 1.90
GOOG 180427P00972500 P Apr 27, 2018 972.5 1.75 2.05
GOOG 180427P00975000 P Apr 27, 2018 975.0 1.90 2.20
GOOG 180427P00977500 P Apr 27, 2018 977.5 2.05 2.30
GOOG 180427P00980000 P Apr 27, 2018 980.0 2.20 2.45
GOOG 180427P00982500 P Apr 27, 2018 982.5 2.05 2.65
GOOG 180427P00985000 P Apr 27, 2018 985.0 2.50 2.80
GOOG 180427P00987500 P Apr 27, 2018 987.5 2.70 3.00
GOOG 180427P00990000 P Apr 27, 2018 990.0 2.85 3.20
GOOG 180427P00992500 P Apr 27, 2018 992.5 3.00 3.40
GOOG 180427P00995000 P Apr 27, 2018 995.0 3.30 3.60
GOOG 180427P00997500 P Apr 27, 2018 997.5 3.50 3.90
GOOG 180427P01000000 P Apr 27, 2018 1,000.0 3.80 4.20
GOOG 180427P01002500 P Apr 27, 2018 1,002.5 4.00 4.40
GOOG 180427P01005000 P Apr 27, 2018 1,005.0 4.30 4.70
GOOG 180427P01007500 P Apr 27, 2018 1,007.5 4.60 5.10
GOOG 180427P01010000 P Apr 27, 2018 1,010.0 5.00 5.40
GOOG 180427P01012500 P Apr 27, 2018 1,012.5 5.30 5.80
GOOG 180427P01015000 P Apr 27, 2018 1,015.0 5.70 6.20
GOOG 180427P01017500 P Apr 27, 2018 1,017.5 6.10 6.60
GOOG 180427P01020000 P Apr 27, 2018 1,020.0 6.50 7.00
GOOG 180427P01022500 P Apr 27, 2018 1,022.5 6.90 7.50
GOOG 180427P01025000 P Apr 27, 2018 1,025.0 7.40 8.00
GOOG 180427P01027500 P Apr 27, 2018 1,027.5 7.80 8.60
GOOG 180427P01030000 P Apr 27, 2018 1,030.0 8.40 9.00
GOOG 180427P01032500 P Apr 27, 2018 1,032.5 9.00 9.60
GOOG 180427P01035000 P Apr 27, 2018 1,035.0 9.50 10.20
GOOG 180427P01037500 P Apr 27, 2018 1,037.5 10.10 10.80
GOOG 180427P01040000 P Apr 27, 2018 1,040.0 10.70 11.40
GOOG 180427P01042500 P Apr 27, 2018 1,042.5 11.30 12.10
GOOG 180427P01045000 P Apr 27, 2018 1,045.0 12.00 12.80
GOOG 180427P01047500 P Apr 27, 2018 1,047.5 12.60 13.60
GOOG 180427P01050000 P Apr 27, 2018 1,050.0 13.40 14.20
GOOG 180427P01052500 P Apr 27, 2018 1,052.5 14.10 15.00
GOOG 180427P01055000 P Apr 27, 2018 1,055.0 14.80 15.80
GOOG 180427P01057500 P Apr 27, 2018 1,057.5 15.60 16.70
GOOG 180427P01060000 P Apr 27, 2018 1,060.0 16.50 17.50
GOOG 180427P01062500 P Apr 27, 2018 1,062.5 17.30 18.40
GOOG 180427P01065000 P Apr 27, 2018 1,065.0 18.20 19.30
GOOG 180427P01067500 P Apr 27, 2018 1,067.5 19.10 20.20
GOOG 180427P01070000 P Apr 27, 2018 1,070.0 20.00 21.20
GOOG 180427P01072500 P Apr 27, 2018 1,072.5 21.00 22.20
GOOG 180427P01075000 P Apr 27, 2018 1,075.0 21.90 23.30
GOOG 180427P01077500 P Apr 27, 2018 1,077.5 23.00 24.40
GOOG 180427P01080000 P Apr 27, 2018 1,080.0 24.10 25.50
GOOG 180427P01082500 P Apr 27, 2018 1,082.5 25.40 26.60
GOOG 180427P01085000 P Apr 27, 2018 1,085.0 26.20 28.10
GOOG 180427P01087500 P Apr 27, 2018 1,087.5 27.70 29.00
GOOG 180427P01090000 P Apr 27, 2018 1,090.0 28.70 30.30
GOOG 180427P01092500 P Apr 27, 2018 1,092.5 29.90 31.60
GOOG 180427P01095000 P Apr 27, 2018 1,095.0 31.10 33.10
GOOG 180427P01097500 P Apr 27, 2018 1,097.5 32.70 34.60
GOOG 180427P01100000 P Apr 27, 2018 1,100.0 33.70 35.70
GOOG 180427P01102500 P Apr 27, 2018 1,102.5 35.40 37.10
GOOG 180427P01105000 P Apr 27, 2018 1,105.0 36.80 38.70
GOOG 180427P01107500 P Apr 27, 2018 1,107.5 38.20 40.10
GOOG 180427P01110000 P Apr 27, 2018 1,110.0 39.70 41.70
GOOG 180427P01112500 P Apr 27, 2018 1,112.5 41.00 43.40
GOOG 180427P01115000 P Apr 27, 2018 1,115.0 42.80 44.90
GOOG 180427P01117500 P Apr 27, 2018 1,117.5 42.80 46.90
GOOG 180427P01120000 P Apr 27, 2018 1,120.0 46.00 48.20
GOOG 180427P01122500 P Apr 27, 2018 1,122.5 46.10 50.20
GOOG 180427P01125000 P Apr 27, 2018 1,125.0 48.00 51.80
GOOG 180427P01127500 P Apr 27, 2018 1,127.5 50.20 53.50
GOOG 180427P01130000 P Apr 27, 2018 1,130.0 51.50 55.30
GOOG 180427P01132500 P Apr 27, 2018 1,132.5 53.30 57.10
GOOG 180427P01135000 P Apr 27, 2018 1,135.0 55.60 58.80
GOOG 180427P01137500 P Apr 27, 2018 1,137.5 57.10 61.00
GOOG 180427P01140000 P Apr 27, 2018 1,140.0 60.00 63.10
GOOG 180427P01142500 P Apr 27, 2018 1,142.5 60.90 64.70
GOOG 180427P01145000 P Apr 27, 2018 1,145.0 62.90 67.50
GOOG 180427P01147500 P Apr 27, 2018 1,147.5 65.00 69.30
GOOG 180427P01150000 P Apr 27, 2018 1,150.0 66.90 70.70
GOOG 180427P01152500 P Apr 27, 2018 1,152.5 69.00 73.40
GOOG 180427P01155000 P Apr 27, 2018 1,155.0 71.10 75.50
GOOG 180427P01157500 P Apr 27, 2018 1,157.5 73.20 77.20
GOOG 180427P01160000 P Apr 27, 2018 1,160.0 75.40 79.20
GOOG 180427P01162500 P Apr 27, 2018 1,162.5 77.50 81.40
GOOG 180427P01165000 P Apr 27, 2018 1,165.0 79.60 85.50
GOOG 180427P01167500 P Apr 27, 2018 1,167.5 81.80 86.00
GOOG 180427P01170000 P Apr 27, 2018 1,170.0 84.00 88.20
GOOG 180427P01172500 P Apr 27, 2018 1,172.5 86.20 91.50
GOOG 180427P01175000 P Apr 27, 2018 1,175.0 88.40 93.40
GOOG 180427P01177500 P Apr 27, 2018 1,177.5 90.70 94.50
GOOG 180427P01180000 P Apr 27, 2018 1,180.0 92.90 97.00
GOOG 180427P01182500 P Apr 27, 2018 1,182.5 95.20 99.40
GOOG 180427P01185000 P Apr 27, 2018 1,185.0 97.50 101.70
GOOG 180427P01187500 P Apr 27, 2018 1,187.5 97.50 106.50
GOOG 180427P01190000 P Apr 27, 2018 1,190.0 100.10 108.80
GOOG 180427P01192500 P Apr 27, 2018 1,192.5 102.00 110.90
GOOG 180427P01195000 P Apr 27, 2018 1,195.0 104.50 113.40
GOOG 180427P01197500 P Apr 27, 2018 1,197.5 106.50 115.40
GOOG 180427P01200000 P Apr 27, 2018 1,200.0 109.00 117.70
GOOG 180427P01202500 P Apr 27, 2018 1,202.5 111.00 120.10
GOOG 180427P01205000 P Apr 27, 2018 1,205.0 113.50 122.30
GOOG 180427P01207500 P Apr 27, 2018 1,207.5 116.00 124.80
GOOG 180427P01210000 P Apr 27, 2018 1,210.0 118.50 127.90
GOOG 180427P01212500 P Apr 27, 2018 1,212.5 121.00 130.40
GOOG 180427P01215000 P Apr 27, 2018 1,215.0 123.60 133.20
GOOG 180427P01217500 P Apr 27, 2018 1,217.5 126.00 135.10
GOOG 180427P01220000 P Apr 27, 2018 1,220.0 128.00 137.40
GOOG 180427P01222500 P Apr 27, 2018 1,222.5 130.50 139.60
GOOG 180427P01230000 P Apr 27, 2018 1,230.0 138.00 147.20
GOOG 180427P01240000 P Apr 27, 2018 1,240.0 148.00 157.10
GOOG 180427P01250000 P Apr 27, 2018 1,250.0 157.50 166.80
GOOG 180427P01260000 P Apr 27, 2018 1,260.0 167.50 176.70
GOOG 180427P01270000 P Apr 27, 2018 1,270.0 177.50 186.70
GOOG 180427P01280000 P Apr 27, 2018 1,280.0 187.50 196.60
GOOG 180427P01290000 P Apr 27, 2018 1,290.0 197.00 206.20
GOOG 180427P01300000 P Apr 27, 2018 1,300.0 207.00 216.20
GOOG 180427P01310000 P Apr 27, 2018 1,310.0 217.00 226.40
GOOG 180427P01320000 P Apr 27, 2018 1,320.0 227.00 236.60
GOOG 180427P01330000 P Apr 27, 2018 1,330.0 237.00 246.40
GOOG 180427P01340000 P Apr 27, 2018 1,340.0 247.00 256.40
GOOG 180427P01350000 P Apr 27, 2018 1,350.0 257.00 266.60
GOOG 180427P01360000 P Apr 27, 2018 1,360.0 267.00 276.50
GOOG 180427P01380000 P Apr 27, 2018 1,380.0 287.10 296.70
GOOG 180427P01400000 P Apr 27, 2018 1,400.0 307.00 316.50
GOOG 180427P01420000 P Apr 27, 2018 1,420.0 327.10 336.70
GOOG 180427P01440000 P Apr 27, 2018 1,440.0 347.10 356.70
GOOG 180427P01460000 P Apr 27, 2018 1,460.0 367.00 376.60
GOOG 180427P01480000 P Apr 27, 2018 1,480.0 387.00 396.40
GOOG 180427P01500000 P Apr 27, 2018 1,500.0 407.00 416.40
GOOG 180427P01520000 P Apr 27, 2018 1,520.0 427.00 436.40
GOOG 180427P01540000 P Apr 27, 2018 1,540.0 447.00 456.40
GOOG 180504C00640000 C May 04, 2018 640.0 443.60 453.20
GOOG 180504C00660000 C May 04, 2018 660.0 423.70 433.30
GOOG 180504C00680000 C May 04, 2018 680.0 404.00 413.50
GOOG 180504C00700000 C May 04, 2018 700.0 383.50 393.10
GOOG 180504C00720000 C May 04, 2018 720.0 363.70 373.30
GOOG 180504C00740000 C May 04, 2018 740.0 344.30 353.90
GOOG 180504C00750000 C May 04, 2018 750.0 334.40 344.00
GOOG 180504C00760000 C May 04, 2018 760.0 324.30 333.90
GOOG 180504C00770000 C May 04, 2018 770.0 314.60 324.00
GOOG 180504C00780000 C May 04, 2018 780.0 304.90 314.00
GOOG 180504C00790000 C May 04, 2018 790.0 294.50 304.00
GOOG 180504C00800000 C May 04, 2018 800.0 284.50 294.00
GOOG 180504C00810000 C May 04, 2018 810.0 274.20 283.80
GOOG 180504C00820000 C May 04, 2018 820.0 264.80 274.00
GOOG 180504C00830000 C May 04, 2018 830.0 254.70 264.00
GOOG 180504C00840000 C May 04, 2018 840.0 244.30 253.90
GOOG 180504C00850000 C May 04, 2018 850.0 234.40 244.00
GOOG 180504C00860000 C May 04, 2018 860.0 224.50 234.00
GOOG 180504C00870000 C May 04, 2018 870.0 215.00 224.50
GOOG 180504C00880000 C May 04, 2018 880.0 205.00 214.50
GOOG 180504C00890000 C May 04, 2018 890.0 194.60 204.20
GOOG 180504C00900000 C May 04, 2018 900.0 184.60 194.20
GOOG 180504C00910000 C May 04, 2018 910.0 175.20 184.50
GOOG 180504C00920000 C May 04, 2018 920.0 165.40 175.00
GOOG 180504C00930000 C May 04, 2018 930.0 155.80 165.00
GOOG 180504C00940000 C May 04, 2018 940.0 145.80 155.40
GOOG 180504C00950000 C May 04, 2018 950.0 136.40 146.00
GOOG 180504C00960000 C May 04, 2018 960.0 127.40 136.50
GOOG 180504C00965000 C May 04, 2018 965.0 121.90 131.50
GOOG 180504C00967500 C May 04, 2018 967.5 119.80 129.40
GOOG 180504C00970000 C May 04, 2018 970.0 117.40 127.00
GOOG 180504C00972500 C May 04, 2018 972.5 114.90 124.50
GOOG 180504C00975000 C May 04, 2018 975.0 112.80 122.40
GOOG 180504C00977500 C May 04, 2018 977.5 110.60 120.00
GOOG 180504C00980000 C May 04, 2018 980.0 108.30 117.90
GOOG 180504C00982500 C May 04, 2018 982.5 106.10 115.50
GOOG 180504C00985000 C May 04, 2018 985.0 104.20 113.50
GOOG 180504C00987500 C May 04, 2018 987.5 103.10 109.70
GOOG 180504C00990000 C May 04, 2018 990.0 101.80 107.70
GOOG 180504C00992500 C May 04, 2018 992.5 100.40 105.30
GOOG 180504C00995000 C May 04, 2018 995.0 97.00 103.10
GOOG 180504C00997500 C May 04, 2018 997.5 95.20 100.90
GOOG 180504C01000000 C May 04, 2018 1,000.0 93.60 96.80
GOOG 180504C01002500 C May 04, 2018 1,002.5 91.20 96.90
GOOG 180504C01005000 C May 04, 2018 1,005.0 89.50 92.40
GOOG 180504C01007500 C May 04, 2018 1,007.5 86.90 92.60
GOOG 180504C01010000 C May 04, 2018 1,010.0 84.80 89.10
GOOG 180504C01012500 C May 04, 2018 1,012.5 82.50 88.50
GOOG 180504C01015000 C May 04, 2018 1,015.0 80.70 84.90
GOOG 180504C01017500 C May 04, 2018 1,017.5 78.60 82.90
GOOG 180504C01020000 C May 04, 2018 1,020.0 77.30 79.70
GOOG 180504C01022500 C May 04, 2018 1,022.5 74.40 78.90
GOOG 180504C01025000 C May 04, 2018 1,025.0 72.70 76.80
GOOG 180504C01027500 C May 04, 2018 1,027.5 70.50 73.70
GOOG 180504C01030000 C May 04, 2018 1,030.0 68.60 71.70
GOOG 180504C01032500 C May 04, 2018 1,032.5 66.60 71.10
GOOG 180504C01035000 C May 04, 2018 1,035.0 65.00 67.80
GOOG 180504C01037500 C May 04, 2018 1,037.5 63.00 67.30
GOOG 180504C01040000 C May 04, 2018 1,040.0 61.80 65.50
GOOG 180504C01042500 C May 04, 2018 1,042.5 59.30 63.70
GOOG 180504C01045000 C May 04, 2018 1,045.0 58.30 62.00
GOOG 180504C01047500 C May 04, 2018 1,047.5 55.50 60.30
GOOG 180504C01050000 C May 04, 2018 1,050.0 54.70 57.30
GOOG 180504C01052500 C May 04, 2018 1,052.5 53.20 55.80
GOOG 180504C01055000 C May 04, 2018 1,055.0 51.20 53.90
GOOG 180504C01057500 C May 04, 2018 1,057.5 49.60 52.20
GOOG 180504C01060000 C May 04, 2018 1,060.0 48.00 50.50
GOOG 180504C01067500 C May 04, 2018 1,067.5 43.70 45.70
GOOG 180504C01070000 C May 04, 2018 1,070.0 41.90 44.20
GOOG 180504C01072500 C May 04, 2018 1,072.5 40.50 42.60
GOOG 180504C01075000 C May 04, 2018 1,075.0 39.10 41.10
GOOG 180504C01077500 C May 04, 2018 1,077.5 37.70 39.70
GOOG 180504C01080000 C May 04, 2018 1,080.0 36.60 38.20
GOOG 180504C01082500 C May 04, 2018 1,082.5 35.00 36.80
GOOG 180504C01085000 C May 04, 2018 1,085.0 33.90 35.50
GOOG 180504C01087500 C May 04, 2018 1,087.5 32.50 34.10
GOOG 180504C01090000 C May 04, 2018 1,090.0 31.20 32.80
GOOG 180504C01092500 C May 04, 2018 1,092.5 29.90 31.60
GOOG 180504C01095000 C May 04, 2018 1,095.0 29.00 30.30
GOOG 180504C01097500 C May 04, 2018 1,097.5 27.60 29.00
GOOG 180504C01100000 C May 04, 2018 1,100.0 26.80 28.00
GOOG 180504C01102500 C May 04, 2018 1,102.5 25.40 26.80
GOOG 180504C01105000 C May 04, 2018 1,105.0 24.30 25.70
GOOG 180504C01107500 C May 04, 2018 1,107.5 23.30 24.60
GOOG 180504C01110000 C May 04, 2018 1,110.0 22.20 23.50
GOOG 180504C01112500 C May 04, 2018 1,112.5 21.70 22.60
GOOG 180504C01115000 C May 04, 2018 1,115.0 20.30 21.70
GOOG 180504C01117500 C May 04, 2018 1,117.5 19.50 20.60
GOOG 180504C01120000 C May 04, 2018 1,120.0 18.50 19.70
GOOG 180504C01122500 C May 04, 2018 1,122.5 17.70 18.90
GOOG 180504C01125000 C May 04, 2018 1,125.0 16.80 18.00
GOOG 180504C01127500 C May 04, 2018 1,127.5 16.00 17.20
GOOG 180504C01130000 C May 04, 2018 1,130.0 15.30 16.40
GOOG 180504C01132500 C May 04, 2018 1,132.5 14.50 15.80
GOOG 180504C01135000 C May 04, 2018 1,135.0 14.00 15.10
GOOG 180504C01137500 C May 04, 2018 1,137.5 13.20 14.20
GOOG 180504C01140000 C May 04, 2018 1,140.0 12.50 13.70
GOOG 180504C01150000 C May 04, 2018 1,150.0 10.20 11.20
GOOG 180504C01160000 C May 04, 2018 1,160.0 8.60 9.30
GOOG 180504C01170000 C May 04, 2018 1,170.0 6.60 7.70
GOOG 180504C01180000 C May 04, 2018 1,180.0 5.30 6.10
GOOG 180504C01190000 C May 04, 2018 1,190.0 4.70 5.10
GOOG 180504C01200000 C May 04, 2018 1,200.0 3.90 4.30
GOOG 180504C01210000 C May 04, 2018 1,210.0 2.95 3.80
GOOG 180504C01220000 C May 04, 2018 1,220.0 2.60 3.10
GOOG 180504C01230000 C May 04, 2018 1,230.0 2.05 3.50
GOOG 180504C01240000 C May 04, 2018 1,240.0 1.40 2.30
GOOG 180504C01250000 C May 04, 2018 1,250.0 1.25 2.55
GOOG 180504C01260000 C May 04, 2018 1,260.0 0.75 2.55
GOOG 180504C01270000 C May 04, 2018 1,270.0 0.45 1.45
GOOG 180504C01280000 C May 04, 2018 1,280.0 0.80 1.25
GOOG 180504C01290000 C May 04, 2018 1,290.0 0.45 1.95
GOOG 180504C01300000 C May 04, 2018 1,300.0 0.30 2.55
GOOG 180504C01310000 C May 04, 2018 1,310.0 0.40 1.10
GOOG 180504C01320000 C May 04, 2018 1,320.0 0.25 2.35
GOOG 180504C01340000 C May 04, 2018 1,340.0 0.30 2.30
GOOG 180504C01360000 C May 04, 2018 1,360.0 0.20 0.80
GOOG 180504C01380000 C May 04, 2018 1,380.0 0.05 2.50
GOOG 180504C01400000 C May 04, 2018 1,400.0 0.00 2.45
GOOG 180504C01420000 C May 04, 2018 1,420.0 0.00 2.65
GOOG 180504C01440000 C May 04, 2018 1,440.0 0.00 3.50
GOOG 180504C01460000 C May 04, 2018 1,460.0 0.00 3.50
GOOG 180504C01480000 C May 04, 2018 1,480.0 0.00 3.30
GOOG 180504C01500000 C May 04, 2018 1,500.0 0.00 3.40
GOOG 180504C01520000 C May 04, 2018 1,520.0 0.00 0.35
GOOG 180504C01540000 C May 04, 2018 1,540.0 0.00 0.40
GOOG 180504P00640000 P May 04, 2018 640.0 0.00 3.40
GOOG 180504P00660000 P May 04, 2018 660.0 0.00 3.50
GOOG 180504P00680000 P May 04, 2018 680.0 0.00 3.50
GOOG 180504P00700000 P May 04, 2018 700.0 0.00 3.40
GOOG 180504P00720000 P May 04, 2018 720.0 0.00 3.20
GOOG 180504P00740000 P May 04, 2018 740.0 0.00 3.50
GOOG 180504P00750000 P May 04, 2018 750.0 0.00 3.30
GOOG 180504P00760000 P May 04, 2018 760.0 0.00 3.40
GOOG 180504P00770000 P May 04, 2018 770.0 0.00 3.40
GOOG 180504P00780000 P May 04, 2018 780.0 0.00 3.00
GOOG 180504P00790000 P May 04, 2018 790.0 0.00 3.60
GOOG 180504P00800000 P May 04, 2018 800.0 0.00 3.60
GOOG 180504P00810000 P May 04, 2018 810.0 0.00 2.90
GOOG 180504P00820000 P May 04, 2018 820.0 0.00 3.30
GOOG 180504P00830000 P May 04, 2018 830.0 0.00 3.30
GOOG 180504P00840000 P May 04, 2018 840.0 0.05 0.90
GOOG 180504P00850000 P May 04, 2018 850.0 0.00 0.85
GOOG 180504P00860000 P May 04, 2018 860.0 0.15 0.90
GOOG 180504P00870000 P May 04, 2018 870.0 0.20 0.95
GOOG 180504P00880000 P May 04, 2018 880.0 0.25 0.85
GOOG 180504P00890000 P May 04, 2018 890.0 0.35 2.45
GOOG 180504P00900000 P May 04, 2018 900.0 0.50 1.05
GOOG 180504P00910000 P May 04, 2018 910.0 0.50 1.00
GOOG 180504P00920000 P May 04, 2018 920.0 0.45 1.35
GOOG 180504P00930000 P May 04, 2018 930.0 0.60 1.70
GOOG 180504P00940000 P May 04, 2018 940.0 0.80 1.75
GOOG 180504P00950000 P May 04, 2018 950.0 1.80 2.10
GOOG 180504P00960000 P May 04, 2018 960.0 2.10 2.60
GOOG 180504P00965000 P May 04, 2018 965.0 1.70 2.90
GOOG 180504P00967500 P May 04, 2018 967.5 2.65 3.10
GOOG 180504P00970000 P May 04, 2018 970.0 2.85 3.20
GOOG 180504P00972500 P May 04, 2018 972.5 3.00 3.50
GOOG 180504P00975000 P May 04, 2018 975.0 3.10 3.60
GOOG 180504P00977500 P May 04, 2018 977.5 3.30 3.90
GOOG 180504P00980000 P May 04, 2018 980.0 3.60 4.00
GOOG 180504P00982500 P May 04, 2018 982.5 3.50 4.30
GOOG 180504P00985000 P May 04, 2018 985.0 4.00 4.50
GOOG 180504P00987500 P May 04, 2018 987.5 4.20 4.70
GOOG 180504P00990000 P May 04, 2018 990.0 4.50 4.90
GOOG 180504P00992500 P May 04, 2018 992.5 4.70 5.20
GOOG 180504P00995000 P May 04, 2018 995.0 5.00 5.50
GOOG 180504P00997500 P May 04, 2018 997.5 5.30 5.80
GOOG 180504P01000000 P May 04, 2018 1,000.0 5.60 6.20
GOOG 180504P01002500 P May 04, 2018 1,002.5 6.00 6.50
GOOG 180504P01005000 P May 04, 2018 1,005.0 6.30 6.90
GOOG 180504P01007500 P May 04, 2018 1,007.5 6.70 7.30
GOOG 180504P01010000 P May 04, 2018 1,010.0 7.10 7.70
GOOG 180504P01012500 P May 04, 2018 1,012.5 7.50 8.20
GOOG 180504P01015000 P May 04, 2018 1,015.0 7.90 8.60
GOOG 180504P01017500 P May 04, 2018 1,017.5 8.30 9.10
GOOG 180504P01020000 P May 04, 2018 1,020.0 8.80 9.60
GOOG 180504P01022500 P May 04, 2018 1,022.5 9.30 10.00
GOOG 180504P01025000 P May 04, 2018 1,025.0 9.90 10.60
GOOG 180504P01027500 P May 04, 2018 1,027.5 10.40 11.10
GOOG 180504P01030000 P May 04, 2018 1,030.0 11.00 11.70
GOOG 180504P01032500 P May 04, 2018 1,032.5 11.60 12.40
GOOG 180504P01035000 P May 04, 2018 1,035.0 12.20 13.00
GOOG 180504P01037500 P May 04, 2018 1,037.5 12.80 13.60
GOOG 180504P01040000 P May 04, 2018 1,040.0 13.30 14.30
GOOG 180504P01042500 P May 04, 2018 1,042.5 14.10 15.00
GOOG 180504P01045000 P May 04, 2018 1,045.0 14.90 15.70
GOOG 180504P01047500 P May 04, 2018 1,047.5 15.60 16.50
GOOG 180504P01050000 P May 04, 2018 1,050.0 16.20 17.20
GOOG 180504P01052500 P May 04, 2018 1,052.5 17.10 18.10
GOOG 180504P01055000 P May 04, 2018 1,055.0 17.90 18.90
GOOG 180504P01057500 P May 04, 2018 1,057.5 18.80 19.80
GOOG 180504P01060000 P May 04, 2018 1,060.0 19.60 20.70
GOOG 180504P01067500 P May 04, 2018 1,067.5 22.30 23.60
GOOG 180504P01070000 P May 04, 2018 1,070.0 23.40 24.40
GOOG 180504P01072500 P May 04, 2018 1,072.5 24.40 25.60
GOOG 180504P01075000 P May 04, 2018 1,075.0 25.40 26.70
GOOG 180504P01077500 P May 04, 2018 1,077.5 26.50 27.70
GOOG 180504P01080000 P May 04, 2018 1,080.0 27.60 28.80
GOOG 180504P01082500 P May 04, 2018 1,082.5 28.70 30.20
GOOG 180504P01085000 P May 04, 2018 1,085.0 29.60 31.60
GOOG 180504P01087500 P May 04, 2018 1,087.5 31.00 32.40
GOOG 180504P01090000 P May 04, 2018 1,090.0 32.20 33.80
GOOG 180504P01092500 P May 04, 2018 1,092.5 33.40 34.90
GOOG 180504P01095000 P May 04, 2018 1,095.0 34.70 36.20
GOOG 180504P01097500 P May 04, 2018 1,097.5 35.50 38.10
GOOG 180504P01100000 P May 04, 2018 1,100.0 37.40 39.00
GOOG 180504P01102500 P May 04, 2018 1,102.5 38.70 40.40
GOOG 180504P01105000 P May 04, 2018 1,105.0 40.10 41.80
GOOG 180504P01107500 P May 04, 2018 1,107.5 41.50 43.30
GOOG 180504P01110000 P May 04, 2018 1,110.0 43.00 44.80
GOOG 180504P01112500 P May 04, 2018 1,112.5 43.30 47.30
GOOG 180504P01115000 P May 04, 2018 1,115.0 46.00 48.00
GOOG 180504P01117500 P May 04, 2018 1,117.5 47.50 49.60
GOOG 180504P01120000 P May 04, 2018 1,120.0 48.00 51.90
GOOG 180504P01122500 P May 04, 2018 1,122.5 49.70 53.40
GOOG 180504P01125000 P May 04, 2018 1,125.0 51.50 55.20
GOOG 180504P01127500 P May 04, 2018 1,127.5 53.20 56.60
GOOG 180504P01130000 P May 04, 2018 1,130.0 54.00 58.60
GOOG 180504P01132500 P May 04, 2018 1,132.5 56.70 60.60
GOOG 180504P01135000 P May 04, 2018 1,135.0 58.30 62.10
GOOG 180504P01137500 P May 04, 2018 1,137.5 60.20 64.70
GOOG 180504P01140000 P May 04, 2018 1,140.0 62.00 65.80
GOOG 180504P01150000 P May 04, 2018 1,150.0 69.80 73.80
GOOG 180504P01160000 P May 04, 2018 1,160.0 77.70 82.10
GOOG 180504P01170000 P May 04, 2018 1,170.0 86.00 90.60
GOOG 180504P01180000 P May 04, 2018 1,180.0 94.70 98.80
GOOG 180504P01190000 P May 04, 2018 1,190.0 103.30 107.80
GOOG 180504P01200000 P May 04, 2018 1,200.0 111.70 118.90
GOOG 180504P01210000 P May 04, 2018 1,210.0 119.50 128.90
GOOG 180504P01220000 P May 04, 2018 1,220.0 129.00 138.60
GOOG 180504P01230000 P May 04, 2018 1,230.0 139.00 148.60
GOOG 180504P01240000 P May 04, 2018 1,240.0 148.50 158.00
GOOG 180504P01250000 P May 04, 2018 1,250.0 158.00 167.50
GOOG 180504P01260000 P May 04, 2018 1,260.0 168.20 177.80
GOOG 180504P01270000 P May 04, 2018 1,270.0 178.00 187.20
GOOG 180504P01280000 P May 04, 2018 1,280.0 188.00 197.40
GOOG 180504P01290000 P May 04, 2018 1,290.0 197.50 206.80
GOOG 180504P01300000 P May 04, 2018 1,300.0 207.60 217.20
GOOG 180504P01310000 P May 04, 2018 1,310.0 217.50 227.10
GOOG 180504P01320000 P May 04, 2018 1,320.0 227.50 236.70
GOOG 180504P01340000 P May 04, 2018 1,340.0 247.00 256.40
GOOG 180504P01360000 P May 04, 2018 1,360.0 267.00 276.50
GOOG 180504P01380000 P May 04, 2018 1,380.0 287.00 296.40
GOOG 180504P01400000 P May 04, 2018 1,400.0 307.40 317.00
GOOG 180504P01420000 P May 04, 2018 1,420.0 327.00 336.40
GOOG 180504P01440000 P May 04, 2018 1,440.0 347.00 356.40
GOOG 180504P01460000 P May 04, 2018 1,460.0 367.00 376.40
GOOG 180504P01480000 P May 04, 2018 1,480.0 387.00 396.40
GOOG 180504P01500000 P May 04, 2018 1,500.0 407.20 416.80
GOOG 180504P01520000 P May 04, 2018 1,520.0 427.20 436.80
GOOG 180504P01540000 P May 04, 2018 1,540.0 447.00 456.40
GOOG 180511C00640000 C May 11, 2018 640.0 444.00 453.50
GOOG 180511C00660000 C May 11, 2018 660.0 424.50 434.00
GOOG 180511C00680000 C May 11, 2018 680.0 404.60 414.00
GOOG 180511C00700000 C May 11, 2018 700.0 384.60 394.00
GOOG 180511C00720000 C May 11, 2018 720.0 364.50 374.00
GOOG 180511C00740000 C May 11, 2018 740.0 344.50 354.00
GOOG 180511C00750000 C May 11, 2018 750.0 334.80 344.00
GOOG 180511C00760000 C May 11, 2018 760.0 324.80 334.00
GOOG 180511C00770000 C May 11, 2018 770.0 314.80 324.40
GOOG 180511C00780000 C May 11, 2018 780.0 305.50 314.50
GOOG 180511C00790000 C May 11, 2018 790.0 295.30 304.50
GOOG 180511C00800000 C May 11, 2018 800.0 285.50 294.50
GOOG 180511C00810000 C May 11, 2018 810.0 275.00 284.50
GOOG 180511C00820000 C May 11, 2018 820.0 264.50 273.90
GOOG 180511C00830000 C May 11, 2018 830.0 255.10 264.50
GOOG 180511C00840000 C May 11, 2018 840.0 244.60 254.20
GOOG 180511C00850000 C May 11, 2018 850.0 234.90 244.50
GOOG 180511C00860000 C May 11, 2018 860.0 225.30 234.90
GOOG 180511C00870000 C May 11, 2018 870.0 215.10 224.50
GOOG 180511C00880000 C May 11, 2018 880.0 205.20 214.80
GOOG 180511C00890000 C May 11, 2018 890.0 195.40 205.00
GOOG 180511C00900000 C May 11, 2018 900.0 185.80 195.40
GOOG 180511C00910000 C May 11, 2018 910.0 176.10 185.50
GOOG 180511C00920000 C May 11, 2018 920.0 165.80 175.40
GOOG 180511C00930000 C May 11, 2018 930.0 156.60 166.00
GOOG 180511C00940000 C May 11, 2018 940.0 146.50 156.10
GOOG 180511C00950000 C May 11, 2018 950.0 137.60 147.00
GOOG 180511C00960000 C May 11, 2018 960.0 127.80 137.40
GOOG 180511C00965000 C May 11, 2018 965.0 123.40 133.00
GOOG 180511C00967500 C May 11, 2018 967.5 121.20 130.50
GOOG 180511C00970000 C May 11, 2018 970.0 118.80 128.40
GOOG 180511C00972500 C May 11, 2018 972.5 116.60 126.00
GOOG 180511C00975000 C May 11, 2018 975.0 114.00 123.50
GOOG 180511C00977500 C May 11, 2018 977.5 111.70 121.30
GOOG 180511C00980000 C May 11, 2018 980.0 110.10 119.50
GOOG 180511C00982500 C May 11, 2018 982.5 109.30 115.80
GOOG 180511C00985000 C May 11, 2018 985.0 107.00 113.60
GOOG 180511C00987500 C May 11, 2018 987.5 104.80 111.40
GOOG 180511C00990000 C May 11, 2018 990.0 102.30 108.80
GOOG 180511C00992500 C May 11, 2018 992.5 100.60 106.60
GOOG 180511C00995000 C May 11, 2018 995.0 99.00 104.80
GOOG 180511C00997500 C May 11, 2018 997.5 96.10 102.70
GOOG 180511C01000000 C May 11, 2018 1,000.0 95.50 98.40
GOOG 180511C01002500 C May 11, 2018 1,002.5 92.70 98.40
GOOG 180511C01005000 C May 11, 2018 1,005.0 89.80 96.30
GOOG 180511C01007500 C May 11, 2018 1,007.5 87.70 94.30
GOOG 180511C01010000 C May 11, 2018 1,010.0 85.50 92.20
GOOG 180511C01012500 C May 11, 2018 1,012.5 83.10 90.20
GOOG 180511C01015000 C May 11, 2018 1,015.0 81.40 88.20
GOOG 180511C01017500 C May 11, 2018 1,017.5 80.50 86.20
GOOG 180511C01020000 C May 11, 2018 1,020.0 77.00 84.20
GOOG 180511C01022500 C May 11, 2018 1,022.5 76.20 82.30
GOOG 180511C01025000 C May 11, 2018 1,025.0 73.50 80.30
GOOG 180511C01027500 C May 11, 2018 1,027.5 72.00 78.30
GOOG 180511C01030000 C May 11, 2018 1,030.0 70.40 76.40
GOOG 180511C01032500 C May 11, 2018 1,032.5 67.70 74.60
GOOG 180511C01035000 C May 11, 2018 1,035.0 65.70 72.70
GOOG 180511C01037500 C May 11, 2018 1,037.5 65.50 68.80
GOOG 180511C01040000 C May 11, 2018 1,040.0 62.00 69.20
GOOG 180511C01042500 C May 11, 2018 1,042.5 61.20 67.40
GOOG 180511C01045000 C May 11, 2018 1,045.0 60.30 63.20
GOOG 180511C01047500 C May 11, 2018 1,047.5 58.60 61.40
GOOG 180511C01050000 C May 11, 2018 1,050.0 57.00 59.70
GOOG 180511C01052500 C May 11, 2018 1,052.5 55.30 58.00
GOOG 180511C01055000 C May 11, 2018 1,055.0 53.90 56.30
GOOG 180511C01057500 C May 11, 2018 1,057.5 52.30 54.60
GOOG 180511C01060000 C May 11, 2018 1,060.0 50.50 53.00
GOOG 180511C01062500 C May 11, 2018 1,062.5 49.00 51.30
GOOG 180511C01065000 C May 11, 2018 1,065.0 47.50 49.80
GOOG 180511C01067500 C May 11, 2018 1,067.5 46.00 48.20
GOOG 180511C01070000 C May 11, 2018 1,070.0 44.60 46.60
GOOG 180511C01072500 C May 11, 2018 1,072.5 43.10 45.20
GOOG 180511C01075000 C May 11, 2018 1,075.0 41.70 43.60
GOOG 180511C01077500 C May 11, 2018 1,077.5 40.30 42.20
GOOG 180511C01080000 C May 11, 2018 1,080.0 39.00 40.90
GOOG 180511C01082500 C May 11, 2018 1,082.5 37.80 39.40
GOOG 180511C01085000 C May 11, 2018 1,085.0 36.30 38.10
GOOG 180511C01087500 C May 11, 2018 1,087.5 35.20 36.80
GOOG 180511C01090000 C May 11, 2018 1,090.0 33.90 35.50
GOOG 180511C01092500 C May 11, 2018 1,092.5 32.50 34.30
GOOG 180511C01095000 C May 11, 2018 1,095.0 31.30 33.10
GOOG 180511C01097500 C May 11, 2018 1,097.5 30.10 31.80
GOOG 180511C01100000 C May 11, 2018 1,100.0 29.00 30.40
GOOG 180511C01110000 C May 11, 2018 1,110.0 24.70 26.20
GOOG 180511C01120000 C May 11, 2018 1,120.0 21.00 22.30
GOOG 180511C01130000 C May 11, 2018 1,130.0 17.50 18.90
GOOG 180511C01140000 C May 11, 2018 1,140.0 14.60 15.80
GOOG 180511C01150000 C May 11, 2018 1,150.0 12.20 13.00
GOOG 180511C01160000 C May 11, 2018 1,160.0 10.00 10.90
GOOG 180511C01170000 C May 11, 2018 1,170.0 8.20 9.00
GOOG 180511C01180000 C May 11, 2018 1,180.0 6.50 7.40
GOOG 180511C01190000 C May 11, 2018 1,190.0 5.20 6.40
GOOG 180511C01200000 C May 11, 2018 1,200.0 4.60 5.00
GOOG 180511C01210000 C May 11, 2018 1,210.0 3.50 4.60
GOOG 180511C01220000 C May 11, 2018 1,220.0 3.00 5.70
GOOG 180511C01230000 C May 11, 2018 1,230.0 1.60 4.00
GOOG 180511C01240000 C May 11, 2018 1,240.0 2.00 4.10
GOOG 180511C01250000 C May 11, 2018 1,250.0 0.10 2.55
GOOG 180511C01260000 C May 11, 2018 1,260.0 0.05 2.45
GOOG 180511C01270000 C May 11, 2018 1,270.0 1.10 4.00
GOOG 180511C01280000 C May 11, 2018 1,280.0 0.85 4.00
GOOG 180511C01290000 C May 11, 2018 1,290.0 0.90 3.80
GOOG 180511C01300000 C May 11, 2018 1,300.0 0.60 1.20
GOOG 180511C01320000 C May 11, 2018 1,320.0 0.15 3.70
GOOG 180511C01340000 C May 11, 2018 1,340.0 0.10 0.85
GOOG 180511C01360000 C May 11, 2018 1,360.0 0.05 0.75
GOOG 180511C01380000 C May 11, 2018 1,380.0 0.00 3.30
GOOG 180511C01400000 C May 11, 2018 1,400.0 0.00 3.80
GOOG 180511C01420000 C May 11, 2018 1,420.0 0.00 3.60
GOOG 180511C01440000 C May 11, 2018 1,440.0 0.00 3.50
GOOG 180511C01460000 C May 11, 2018 1,460.0 0.00 3.60
GOOG 180511C01480000 C May 11, 2018 1,480.0 0.00 3.30
GOOG 180511C01500000 C May 11, 2018 1,500.0 0.00 3.50
GOOG 180511C01520000 C May 11, 2018 1,520.0 0.00 3.50
GOOG 180511C01540000 C May 11, 2018 1,540.0 0.00 3.50
GOOG 180511P00640000 P May 11, 2018 640.0 0.00 3.40
GOOG 180511P00660000 P May 11, 2018 660.0 0.00 3.40
GOOG 180511P00680000 P May 11, 2018 680.0 0.00 3.40
GOOG 180511P00700000 P May 11, 2018 700.0 0.00 3.50
GOOG 180511P00720000 P May 11, 2018 720.0 0.00 3.30
GOOG 180511P00740000 P May 11, 2018 740.0 0.00 3.50
GOOG 180511P00750000 P May 11, 2018 750.0 0.00 3.60
GOOG 180511P00760000 P May 11, 2018 760.0 0.00 3.60
GOOG 180511P00770000 P May 11, 2018 770.0 0.00 3.30
GOOG 180511P00780000 P May 11, 2018 780.0 0.00 3.30
GOOG 180511P00790000 P May 11, 2018 790.0 0.00 3.50
GOOG 180511P00800000 P May 11, 2018 800.0 0.00 3.80
GOOG 180511P00810000 P May 11, 2018 810.0 0.00 3.70
GOOG 180511P00820000 P May 11, 2018 820.0 0.00 3.80
GOOG 180511P00830000 P May 11, 2018 830.0 0.00 3.80
GOOG 180511P00840000 P May 11, 2018 840.0 0.00 3.80
GOOG 180511P00850000 P May 11, 2018 850.0 0.00 1.25
GOOG 180511P00860000 P May 11, 2018 860.0 0.00 0.70
GOOG 180511P00870000 P May 11, 2018 870.0 0.00 1.00
GOOG 180511P00880000 P May 11, 2018 880.0 0.40 0.95
GOOG 180511P00890000 P May 11, 2018 890.0 0.50 1.00
GOOG 180511P00900000 P May 11, 2018 900.0 0.20 1.15
GOOG 180511P00910000 P May 11, 2018 910.0 0.15 1.40
GOOG 180511P00920000 P May 11, 2018 920.0 0.75 1.65
GOOG 180511P00930000 P May 11, 2018 930.0 0.80 1.90
GOOG 180511P00940000 P May 11, 2018 940.0 1.60 2.30
GOOG 180511P00950000 P May 11, 2018 950.0 2.20 2.70
GOOG 180511P00960000 P May 11, 2018 960.0 0.85 3.40
GOOG 180511P00965000 P May 11, 2018 965.0 3.10 3.60
GOOG 180511P00967500 P May 11, 2018 967.5 3.30 3.80
GOOG 180511P00970000 P May 11, 2018 970.0 3.30 4.50
GOOG 180511P00972500 P May 11, 2018 972.5 3.70 4.30
GOOG 180511P00975000 P May 11, 2018 975.0 4.00 4.50
GOOG 180511P00977500 P May 11, 2018 977.5 4.30 4.70
GOOG 180511P00980000 P May 11, 2018 980.0 3.70 5.10
GOOG 180511P00982500 P May 11, 2018 982.5 4.10 5.40
GOOG 180511P00985000 P May 11, 2018 985.0 5.00 5.50
GOOG 180511P00987500 P May 11, 2018 987.5 5.20 5.80
GOOG 180511P00990000 P May 11, 2018 990.0 5.50 6.00
GOOG 180511P00992500 P May 11, 2018 992.5 5.60 6.50
GOOG 180511P00995000 P May 11, 2018 995.0 4.70 6.90
GOOG 180511P00997500 P May 11, 2018 997.5 6.50 7.10
GOOG 180511P01000000 P May 11, 2018 1,000.0 6.40 7.60
GOOG 180511P01002500 P May 11, 2018 1,002.5 7.00 7.90
GOOG 180511P01005000 P May 11, 2018 1,005.0 7.40 8.30
GOOG 180511P01007500 P May 11, 2018 1,007.5 7.40 8.80
GOOG 180511P01010000 P May 11, 2018 1,010.0 8.00 9.30
GOOG 180511P01012500 P May 11, 2018 1,012.5 8.80 9.90
GOOG 180511P01015000 P May 11, 2018 1,015.0 9.00 10.20
GOOG 180511P01017500 P May 11, 2018 1,017.5 9.60 10.70
GOOG 180511P01020000 P May 11, 2018 1,020.0 10.40 11.00
GOOG 180511P01022500 P May 11, 2018 1,022.5 10.80 11.80
GOOG 180511P01025000 P May 11, 2018 1,025.0 11.30 12.40
GOOG 180511P01027500 P May 11, 2018 1,027.5 11.90 13.00
GOOG 180511P01030000 P May 11, 2018 1,030.0 12.60 13.60
GOOG 180511P01032500 P May 11, 2018 1,032.5 13.10 14.20
GOOG 180511P01035000 P May 11, 2018 1,035.0 13.80 15.00
GOOG 180511P01037500 P May 11, 2018 1,037.5 14.40 15.60
GOOG 180511P01040000 P May 11, 2018 1,040.0 15.20 16.10
GOOG 180511P01042500 P May 11, 2018 1,042.5 15.80 17.10
GOOG 180511P01045000 P May 11, 2018 1,045.0 16.50 17.70
GOOG 180511P01047500 P May 11, 2018 1,047.5 17.30 18.60
GOOG 180511P01050000 P May 11, 2018 1,050.0 18.10 19.30
GOOG 180511P01052500 P May 11, 2018 1,052.5 18.80 20.20
GOOG 180511P01055000 P May 11, 2018 1,055.0 19.60 21.00
GOOG 180511P01057500 P May 11, 2018 1,057.5 20.50 21.90
GOOG 180511P01060000 P May 11, 2018 1,060.0 21.40 22.80
GOOG 180511P01062500 P May 11, 2018 1,062.5 22.30 23.80
GOOG 180511P01065000 P May 11, 2018 1,065.0 23.30 24.80
GOOG 180511P01067500 P May 11, 2018 1,067.5 24.20 25.70
GOOG 180511P01070000 P May 11, 2018 1,070.0 25.10 27.00
GOOG 180511P01072500 P May 11, 2018 1,072.5 26.20 27.80
GOOG 180511P01075000 P May 11, 2018 1,075.0 27.20 28.80
GOOG 180511P01077500 P May 11, 2018 1,077.5 28.20 30.20
GOOG 180511P01080000 P May 11, 2018 1,080.0 29.40 31.30
GOOG 180511P01082500 P May 11, 2018 1,082.5 30.50 32.40
GOOG 180511P01085000 P May 11, 2018 1,085.0 31.50 33.70
GOOG 180511P01087500 P May 11, 2018 1,087.5 32.80 34.70
GOOG 180511P01090000 P May 11, 2018 1,090.0 33.80 35.90
GOOG 180511P01092500 P May 11, 2018 1,092.5 35.20 37.20
GOOG 180511P01095000 P May 11, 2018 1,095.0 36.50 38.50
GOOG 180511P01097500 P May 11, 2018 1,097.5 37.70 39.80
GOOG 180511P01100000 P May 11, 2018 1,100.0 39.50 41.10
GOOG 180511P01110000 P May 11, 2018 1,110.0 45.00 46.90
GOOG 180511P01120000 P May 11, 2018 1,120.0 51.00 53.10
GOOG 180511P01130000 P May 11, 2018 1,130.0 57.50 59.90
GOOG 180511P01140000 P May 11, 2018 1,140.0 62.10 68.20
GOOG 180511P01150000 P May 11, 2018 1,150.0 69.50 75.10
GOOG 180511P01160000 P May 11, 2018 1,160.0 77.20 83.20
GOOG 180511P01170000 P May 11, 2018 1,170.0 85.40 91.00
GOOG 180511P01180000 P May 11, 2018 1,180.0 94.20 100.00
GOOG 180511P01190000 P May 11, 2018 1,190.0 102.70 109.30
GOOG 180511P01200000 P May 11, 2018 1,200.0 111.80 118.20
GOOG 180511P01210000 P May 11, 2018 1,210.0 120.00 129.50
GOOG 180511P01220000 P May 11, 2018 1,220.0 130.00 139.30
GOOG 180511P01230000 P May 11, 2018 1,230.0 139.00 148.30
GOOG 180511P01240000 P May 11, 2018 1,240.0 148.50 157.40
GOOG 180511P01250000 P May 11, 2018 1,250.0 158.50 167.80
GOOG 180511P01260000 P May 11, 2018 1,260.0 168.00 177.40
GOOG 180511P01270000 P May 11, 2018 1,270.0 178.30 187.90
GOOG 180511P01280000 P May 11, 2018 1,280.0 187.50 196.50
GOOG 180511P01290000 P May 11, 2018 1,290.0 197.50 206.90
GOOG 180511P01300000 P May 11, 2018 1,300.0 207.50 217.00
GOOG 180511P01320000 P May 11, 2018 1,320.0 227.50 237.00
GOOG 180511P01340000 P May 11, 2018 1,340.0 247.00 256.00
GOOG 180511P01360000 P May 11, 2018 1,360.0 267.00 276.60
GOOG 180511P01380000 P May 11, 2018 1,380.0 287.50 297.00
GOOG 180511P01400000 P May 11, 2018 1,400.0 307.10 316.70
GOOG 180511P01420000 P May 11, 2018 1,420.0 327.00 336.40
GOOG 180511P01440000 P May 11, 2018 1,440.0 347.00 356.40
GOOG 180511P01460000 P May 11, 2018 1,460.0 367.00 376.40
GOOG 180511P01480000 P May 11, 2018 1,480.0 387.00 396.40
GOOG 180511P01500000 P May 11, 2018 1,500.0 407.20 416.80
GOOG 180511P01520000 P May 11, 2018 1,520.0 427.20 436.80
GOOG 180511P01540000 P May 11, 2018 1,540.0 447.20 456.80
GOOG 180518C00660000 C May 18, 2018 660.0 424.80 434.40
GOOG 180518C00680000 C May 18, 2018 680.0 404.60 414.00
GOOG 180518C00700000 C May 18, 2018 700.0 385.30 394.50
GOOG 180518C00720000 C May 18, 2018 720.0 365.00 374.50
GOOG 180518C00725000 C May 18, 2018 725.0 360.00 369.50
GOOG 180518C00730000 C May 18, 2018 730.0 355.10 364.50
GOOG 180518C00735000 C May 18, 2018 735.0 350.10 359.50
GOOG 180518C00740000 C May 18, 2018 740.0 345.00 354.50
GOOG 180518C00745000 C May 18, 2018 745.0 340.00 349.50
GOOG 180518C00750000 C May 18, 2018 750.0 335.10 344.50
GOOG 180518C00755000 C May 18, 2018 755.0 330.20 339.50
GOOG 180518C00760000 C May 18, 2018 760.0 325.20 334.50
GOOG 180518C00765000 C May 18, 2018 765.0 320.10 329.50
GOOG 180518C00770000 C May 18, 2018 770.0 315.40 325.00
GOOG 180518C00775000 C May 18, 2018 775.0 310.10 319.50
GOOG 180518C00780000 C May 18, 2018 780.0 305.80 315.00
GOOG 180518C00785000 C May 18, 2018 785.0 300.80 310.00
GOOG 180518C00790000 C May 18, 2018 790.0 295.50 305.00
GOOG 180518C00795000 C May 18, 2018 795.0 290.40 300.00
GOOG 180518C00800000 C May 18, 2018 800.0 285.40 295.00
GOOG 180518C00805000 C May 18, 2018 805.0 280.90 290.00
GOOG 180518C00810000 C May 18, 2018 810.0 275.70 285.00
GOOG 180518C00815000 C May 18, 2018 815.0 270.60 280.00
GOOG 180518C00820000 C May 18, 2018 820.0 265.60 275.00
GOOG 180518C00825000 C May 18, 2018 825.0 260.60 270.00
GOOG 180518C00830000 C May 18, 2018 830.0 255.70 265.00
GOOG 180518C00835000 C May 18, 2018 835.0 250.70 260.00
GOOG 180518C00840000 C May 18, 2018 840.0 245.80 255.00
GOOG 180518C00845000 C May 18, 2018 845.0 240.80 250.00
GOOG 180518C00850000 C May 18, 2018 850.0 236.00 245.20
GOOG 180518C00855000 C May 18, 2018 855.0 231.00 240.50
GOOG 180518C00860000 C May 18, 2018 860.0 226.20 235.50
GOOG 180518C00865000 C May 18, 2018 865.0 220.80 230.40
GOOG 180518C00870000 C May 18, 2018 870.0 215.60 225.20
GOOG 180518C00875000 C May 18, 2018 875.0 210.70 220.30
GOOG 180518C00880000 C May 18, 2018 880.0 206.30 215.50
GOOG 180518C00885000 C May 18, 2018 885.0 201.80 211.00
GOOG 180518C00890000 C May 18, 2018 890.0 196.90 206.00
GOOG 180518C00895000 C May 18, 2018 895.0 191.70 201.00
GOOG 180518C00900000 C May 18, 2018 900.0 186.00 195.60
GOOG 180518C00905000 C May 18, 2018 905.0 182.20 191.50
GOOG 180518C00910000 C May 18, 2018 910.0 177.40 186.50
GOOG 180518C00915000 C May 18, 2018 915.0 172.00 181.50
GOOG 180518C00920000 C May 18, 2018 920.0 167.00 176.50
GOOG 180518C00925000 C May 18, 2018 925.0 162.30 171.90
GOOG 180518C00930000 C May 18, 2018 930.0 157.40 167.00
GOOG 180518C00935000 C May 18, 2018 935.0 153.00 162.50
GOOG 180518C00940000 C May 18, 2018 940.0 148.30 157.50
GOOG 180518C00945000 C May 18, 2018 945.0 143.00 152.50
GOOG 180518C00950000 C May 18, 2018 950.0 138.80 148.40
GOOG 180518C00955000 C May 18, 2018 955.0 134.00 143.10
GOOG 180518C00960000 C May 18, 2018 960.0 131.40 136.80
GOOG 180518C00965000 C May 18, 2018 965.0 124.90 134.40
GOOG 180518C00970000 C May 18, 2018 970.0 122.40 126.50
GOOG 180518C00975000 C May 18, 2018 975.0 118.30 121.90
GOOG 180518C00980000 C May 18, 2018 980.0 114.00 117.40
GOOG 180518C00985000 C May 18, 2018 985.0 110.20 113.80
GOOG 180518C00990000 C May 18, 2018 990.0 105.20 108.50
GOOG 180518C00995000 C May 18, 2018 995.0 101.00 104.20
GOOG 180518C01000000 C May 18, 2018 1,000.0 96.90 99.80
GOOG 180518C01005000 C May 18, 2018 1,005.0 92.80 95.80
GOOG 180518C01010000 C May 18, 2018 1,010.0 88.80 91.50
GOOG 180518C01015000 C May 18, 2018 1,015.0 84.80 88.80
GOOG 180518C01020000 C May 18, 2018 1,020.0 81.10 84.20
GOOG 180518C01025000 C May 18, 2018 1,025.0 77.40 80.30
GOOG 180518C01030000 C May 18, 2018 1,030.0 73.80 76.40
GOOG 180518C01035000 C May 18, 2018 1,035.0 70.00 72.70
GOOG 180518C01040000 C May 18, 2018 1,040.0 66.40 69.10
GOOG 180518C01045000 C May 18, 2018 1,045.0 63.10 65.50
GOOG 180518C01050000 C May 18, 2018 1,050.0 59.70 62.10
GOOG 180518C01055000 C May 18, 2018 1,055.0 56.50 58.70
GOOG 180518C01060000 C May 18, 2018 1,060.0 53.30 55.40
GOOG 180518C01065000 C May 18, 2018 1,065.0 50.30 52.30
GOOG 180518C01070000 C May 18, 2018 1,070.0 47.40 49.20
GOOG 180518C01075000 C May 18, 2018 1,075.0 44.50 46.30
GOOG 180518C01080000 C May 18, 2018 1,080.0 41.70 43.40
GOOG 180518C01085000 C May 18, 2018 1,085.0 39.10 40.70
GOOG 180518C01090000 C May 18, 2018 1,090.0 36.50 38.10
GOOG 180518C01095000 C May 18, 2018 1,095.0 34.10 35.40
GOOG 180518C01100000 C May 18, 2018 1,100.0 32.00 33.20
GOOG 180518C01105000 C May 18, 2018 1,105.0 29.80 30.80
GOOG 180518C01110000 C May 18, 2018 1,110.0 27.40 28.70
GOOG 180518C01115000 C May 18, 2018 1,115.0 25.50 26.60
GOOG 180518C01120000 C May 18, 2018 1,120.0 23.80 24.60
GOOG 180518C01125000 C May 18, 2018 1,125.0 22.00 22.80
GOOG 180518C01130000 C May 18, 2018 1,130.0 20.20 21.00
GOOG 180518C01135000 C May 18, 2018 1,135.0 18.40 19.50
GOOG 180518C01140000 C May 18, 2018 1,140.0 17.10 17.90
GOOG 180518C01145000 C May 18, 2018 1,145.0 15.80 16.50
GOOG 180518C01150000 C May 18, 2018 1,150.0 14.40 15.20
GOOG 180518C01155000 C May 18, 2018 1,155.0 13.40 14.00
GOOG 180518C01160000 C May 18, 2018 1,160.0 12.10 12.80
GOOG 180518C01165000 C May 18, 2018 1,165.0 11.10 11.80
GOOG 180518C01170000 C May 18, 2018 1,170.0 10.20 10.80
GOOG 180518C01175000 C May 18, 2018 1,175.0 9.40 9.90
GOOG 180518C01180000 C May 18, 2018 1,180.0 8.60 9.10
GOOG 180518C01185000 C May 18, 2018 1,185.0 7.80 8.40
GOOG 180518C01190000 C May 18, 2018 1,190.0 7.20 7.70
GOOG 180518C01195000 C May 18, 2018 1,195.0 6.50 7.10
GOOG 180518C01200000 C May 18, 2018 1,200.0 6.10 6.50
GOOG 180518C01205000 C May 18, 2018 1,205.0 5.60 6.00
GOOG 180518C01210000 C May 18, 2018 1,210.0 5.10 5.50
GOOG 180518C01215000 C May 18, 2018 1,215.0 4.70 5.10
GOOG 180518C01220000 C May 18, 2018 1,220.0 4.30 4.60
GOOG 180518C01225000 C May 18, 2018 1,225.0 3.90 4.40
GOOG 180518C01230000 C May 18, 2018 1,230.0 3.60 4.00
GOOG 180518C01235000 C May 18, 2018 1,235.0 3.30 3.70
GOOG 180518C01240000 C May 18, 2018 1,240.0 3.00 3.40
GOOG 180518C01245000 C May 18, 2018 1,245.0 2.80 3.50
GOOG 180518C01250000 C May 18, 2018 1,250.0 2.50 2.90
GOOG 180518C01260000 C May 18, 2018 1,260.0 2.30 2.55
GOOG 180518C01270000 C May 18, 2018 1,270.0 1.90 2.35
GOOG 180518C01280000 C May 18, 2018 1,280.0 1.55 2.00
GOOG 180518C01290000 C May 18, 2018 1,290.0 1.30 1.75
GOOG 180518C01300000 C May 18, 2018 1,300.0 1.00 1.55
GOOG 180518C01310000 C May 18, 2018 1,310.0 1.00 1.40
GOOG 180518C01320000 C May 18, 2018 1,320.0 0.95 1.35
GOOG 180518C01330000 C May 18, 2018 1,330.0 0.80 1.30
GOOG 180518C01340000 C May 18, 2018 1,340.0 0.65 2.00
GOOG 180518C01350000 C May 18, 2018 1,350.0 0.60 1.00
GOOG 180518C01360000 C May 18, 2018 1,360.0 0.45 1.70
GOOG 180518C01370000 C May 18, 2018 1,370.0 0.45 1.90
GOOG 180518C01380000 C May 18, 2018 1,380.0 0.40 0.90
GOOG 180518C01390000 C May 18, 2018 1,390.0 0.35 2.25
GOOG 180518C01400000 C May 18, 2018 1,400.0 0.30 0.65
GOOG 180518C01410000 C May 18, 2018 1,410.0 0.30 2.60
GOOG 180518C01420000 C May 18, 2018 1,420.0 0.25 1.05
GOOG 180518C01430000 C May 18, 2018 1,430.0 0.25 1.25
GOOG 180518C01440000 C May 18, 2018 1,440.0 0.10 3.40
GOOG 180518C01460000 C May 18, 2018 1,460.0 0.05 2.80
GOOG 180518C01480000 C May 18, 2018 1,480.0 0.00 2.00
GOOG 180518C01500000 C May 18, 2018 1,500.0 0.00 1.70
GOOG 180518C01520000 C May 18, 2018 1,520.0 0.00 2.15
GOOG 180518C01540000 C May 18, 2018 1,540.0 0.00 0.90
GOOG 180518P00660000 P May 18, 2018 660.0 0.00 0.10
GOOG 180518P00680000 P May 18, 2018 680.0 0.00 0.50
GOOG 180518P00700000 P May 18, 2018 700.0 0.00 0.55
GOOG 180518P00720000 P May 18, 2018 720.0 0.00 0.30
GOOG 180518P00725000 P May 18, 2018 725.0 0.00 0.65
GOOG 180518P00730000 P May 18, 2018 730.0 0.00 0.70
GOOG 180518P00735000 P May 18, 2018 735.0 0.00 0.65
GOOG 180518P00740000 P May 18, 2018 740.0 0.00 0.70
GOOG 180518P00745000 P May 18, 2018 745.0 0.00 4.20
GOOG 180518P00750000 P May 18, 2018 750.0 0.00 0.70
GOOG 180518P00755000 P May 18, 2018 755.0 0.00 3.70
GOOG 180518P00760000 P May 18, 2018 760.0 0.00 0.60
GOOG 180518P00765000 P May 18, 2018 765.0 0.00 0.70
GOOG 180518P00770000 P May 18, 2018 770.0 0.00 0.65
GOOG 180518P00775000 P May 18, 2018 775.0 0.10 0.60
GOOG 180518P00780000 P May 18, 2018 780.0 0.05 0.60
GOOG 180518P00785000 P May 18, 2018 785.0 0.10 0.55
GOOG 180518P00790000 P May 18, 2018 790.0 0.05 0.70
GOOG 180518P00795000 P May 18, 2018 795.0 0.10 0.65
GOOG 180518P00800000 P May 18, 2018 800.0 0.10 0.65
GOOG 180518P00805000 P May 18, 2018 805.0 0.10 0.90
GOOG 180518P00810000 P May 18, 2018 810.0 0.20 0.75
GOOG 180518P00815000 P May 18, 2018 815.0 0.10 0.90
GOOG 180518P00820000 P May 18, 2018 820.0 0.20 0.95
GOOG 180518P00825000 P May 18, 2018 825.0 0.20 0.90
GOOG 180518P00830000 P May 18, 2018 830.0 0.25 0.95
GOOG 180518P00835000 P May 18, 2018 835.0 0.20 1.00
GOOG 180518P00840000 P May 18, 2018 840.0 0.40 0.80
GOOG 180518P00845000 P May 18, 2018 845.0 0.30 0.80
GOOG 180518P00850000 P May 18, 2018 850.0 0.30 0.95
GOOG 180518P00855000 P May 18, 2018 855.0 0.45 0.90
GOOG 180518P00860000 P May 18, 2018 860.0 0.50 0.95
GOOG 180518P00865000 P May 18, 2018 865.0 0.70 1.00
GOOG 180518P00870000 P May 18, 2018 870.0 0.45 1.05
GOOG 180518P00875000 P May 18, 2018 875.0 0.80 1.15
GOOG 180518P00880000 P May 18, 2018 880.0 0.60 1.25
GOOG 180518P00885000 P May 18, 2018 885.0 1.00 1.30
GOOG 180518P00890000 P May 18, 2018 890.0 1.15 1.40
GOOG 180518P00895000 P May 18, 2018 895.0 1.10 1.55
GOOG 180518P00900000 P May 18, 2018 900.0 1.40 1.65
GOOG 180518P00905000 P May 18, 2018 905.0 1.45 1.75
GOOG 180518P00910000 P May 18, 2018 910.0 1.60 1.90
GOOG 180518P00915000 P May 18, 2018 915.0 1.80 2.00
GOOG 180518P00920000 P May 18, 2018 920.0 1.90 2.20
GOOG 180518P00925000 P May 18, 2018 925.0 2.10 2.35
GOOG 180518P00930000 P May 18, 2018 930.0 2.20 2.55
GOOG 180518P00935000 P May 18, 2018 935.0 2.50 2.80
GOOG 180518P00940000 P May 18, 2018 940.0 2.75 3.10
GOOG 180518P00945000 P May 18, 2018 945.0 2.95 3.30
GOOG 180518P00950000 P May 18, 2018 950.0 3.20 3.60
GOOG 180518P00955000 P May 18, 2018 955.0 3.50 3.90
GOOG 180518P00960000 P May 18, 2018 960.0 3.90 4.30
GOOG 180518P00965000 P May 18, 2018 965.0 4.20 4.70
GOOG 180518P00970000 P May 18, 2018 970.0 4.70 5.10
GOOG 180518P00975000 P May 18, 2018 975.0 5.10 5.60
GOOG 180518P00980000 P May 18, 2018 980.0 5.60 6.10
GOOG 180518P00985000 P May 18, 2018 985.0 6.20 6.70
GOOG 180518P00990000 P May 18, 2018 990.0 6.80 7.30
GOOG 180518P00995000 P May 18, 2018 995.0 7.50 8.00
GOOG 180518P01000000 P May 18, 2018 1,000.0 8.20 8.80
GOOG 180518P01005000 P May 18, 2018 1,005.0 9.10 9.60
GOOG 180518P01010000 P May 18, 2018 1,010.0 10.00 10.60
GOOG 180518P01015000 P May 18, 2018 1,015.0 11.00 11.60
GOOG 180518P01020000 P May 18, 2018 1,020.0 12.00 12.70
GOOG 180518P01025000 P May 18, 2018 1,025.0 13.20 13.90
GOOG 180518P01030000 P May 18, 2018 1,030.0 14.40 15.20
GOOG 180518P01035000 P May 18, 2018 1,035.0 15.80 16.50
GOOG 180518P01040000 P May 18, 2018 1,040.0 17.20 17.90
GOOG 180518P01045000 P May 18, 2018 1,045.0 18.70 19.40
GOOG 180518P01050000 P May 18, 2018 1,050.0 20.20 21.10
GOOG 180518P01055000 P May 18, 2018 1,055.0 21.90 22.80
GOOG 180518P01060000 P May 18, 2018 1,060.0 23.70 24.60
GOOG 180518P01065000 P May 18, 2018 1,065.0 25.60 26.50
GOOG 180518P01070000 P May 18, 2018 1,070.0 27.60 28.60
GOOG 180518P01075000 P May 18, 2018 1,075.0 29.50 30.50
GOOG 180518P01080000 P May 18, 2018 1,080.0 32.00 33.00
GOOG 180518P01085000 P May 18, 2018 1,085.0 34.30 35.40
GOOG 180518P01090000 P May 18, 2018 1,090.0 36.50 37.80
GOOG 180518P01095000 P May 18, 2018 1,095.0 39.20 40.40
GOOG 180518P01100000 P May 18, 2018 1,100.0 41.80 43.10
GOOG 180518P01105000 P May 18, 2018 1,105.0 44.70 45.90
GOOG 180518P01110000 P May 18, 2018 1,110.0 47.40 48.90
GOOG 180518P01115000 P May 18, 2018 1,115.0 50.30 51.90
GOOG 180518P01120000 P May 18, 2018 1,120.0 53.40 55.00
GOOG 180518P01125000 P May 18, 2018 1,125.0 56.50 58.30
GOOG 180518P01130000 P May 18, 2018 1,130.0 59.50 61.90
GOOG 180518P01135000 P May 18, 2018 1,135.0 63.20 65.20
GOOG 180518P01140000 P May 18, 2018 1,140.0 66.60 68.70
GOOG 180518P01145000 P May 18, 2018 1,145.0 70.00 72.50
GOOG 180518P01150000 P May 18, 2018 1,150.0 73.50 76.90
GOOG 180518P01155000 P May 18, 2018 1,155.0 77.70 80.20
GOOG 180518P01160000 P May 18, 2018 1,160.0 80.30 84.60
GOOG 180518P01165000 P May 18, 2018 1,165.0 84.30 88.30
GOOG 180518P01170000 P May 18, 2018 1,170.0 88.50 92.50
GOOG 180518P01175000 P May 18, 2018 1,175.0 92.50 96.70
GOOG 180518P01180000 P May 18, 2018 1,180.0 97.90 101.00
GOOG 180518P01185000 P May 18, 2018 1,185.0 102.10 105.50
GOOG 180518P01190000 P May 18, 2018 1,190.0 105.50 109.80
GOOG 180518P01195000 P May 18, 2018 1,195.0 109.50 116.20
GOOG 180518P01200000 P May 18, 2018 1,200.0 115.20 118.00
GOOG 180518P01205000 P May 18, 2018 1,205.0 117.30 122.90
GOOG 180518P01210000 P May 18, 2018 1,210.0 121.70 127.60
GOOG 180518P01215000 P May 18, 2018 1,215.0 126.40 132.30
GOOG 180518P01220000 P May 18, 2018 1,220.0 130.50 139.70
GOOG 180518P01225000 P May 18, 2018 1,225.0 137.00 145.50
GOOG 180518P01230000 P May 18, 2018 1,230.0 139.50 149.00
GOOG 180518P01235000 P May 18, 2018 1,235.0 144.70 154.00
GOOG 180518P01240000 P May 18, 2018 1,240.0 149.00 158.10
GOOG 180518P01245000 P May 18, 2018 1,245.0 154.00 163.60
GOOG 180518P01250000 P May 18, 2018 1,250.0 159.00 168.40
GOOG 180518P01260000 P May 18, 2018 1,260.0 168.50 178.10
GOOG 180518P01270000 P May 18, 2018 1,270.0 178.00 187.00
GOOG 180518P01280000 P May 18, 2018 1,280.0 188.00 197.40
GOOG 180518P01290000 P May 18, 2018 1,290.0 198.00 207.50
GOOG 180518P01300000 P May 18, 2018 1,300.0 207.50 216.50
GOOG 180518P01310000 P May 18, 2018 1,310.0 217.50 226.90
GOOG 180518P01320000 P May 18, 2018 1,320.0 227.60 237.20
GOOG 180518P01330000 P May 18, 2018 1,330.0 237.60 247.20
GOOG 180518P01340000 P May 18, 2018 1,340.0 247.10 256.70
GOOG 180518P01350000 P May 18, 2018 1,350.0 257.00 266.00
GOOG 180518P01360000 P May 18, 2018 1,360.0 267.00 276.00
GOOG 180518P01370000 P May 18, 2018 1,370.0 277.10 286.70
GOOG 180518P01380000 P May 18, 2018 1,380.0 287.00 296.50
GOOG 180518P01390000 P May 18, 2018 1,390.0 297.00 306.50
GOOG 180518P01400000 P May 18, 2018 1,400.0 307.00 316.60
GOOG 180518P01410000 P May 18, 2018 1,410.0 317.10 326.70
GOOG 180518P01420000 P May 18, 2018 1,420.0 327.10 336.70
GOOG 180518P01430000 P May 18, 2018 1,430.0 337.00 346.40
GOOG 180518P01440000 P May 18, 2018 1,440.0 347.00 356.60
GOOG 180518P01460000 P May 18, 2018 1,460.0 367.00 376.40
GOOG 180518P01480000 P May 18, 2018 1,480.0 387.00 396.40
GOOG 180518P01500000 P May 18, 2018 1,500.0 407.00 416.40
GOOG 180518P01520000 P May 18, 2018 1,520.0 427.00 436.40
GOOG 180518P01540000 P May 18, 2018 1,540.0 447.00 456.40
GOOG 180525C00640000 C May 25, 2018 640.0 444.90 454.50
GOOG 180525C00660000 C May 25, 2018 660.0 424.90 434.50
GOOG 180525C00680000 C May 25, 2018 680.0 405.00 414.50
GOOG 180525C00700000 C May 25, 2018 700.0 385.10 394.50
GOOG 180525C00720000 C May 25, 2018 720.0 365.80 375.00
GOOG 180525C00740000 C May 25, 2018 740.0 345.50 355.00
GOOG 180525C00770000 C May 25, 2018 770.0 315.60 325.00
GOOG 180525C00780000 C May 25, 2018 780.0 305.40 315.00
GOOG 180525C00790000 C May 25, 2018 790.0 296.40 305.50
GOOG 180525C00800000 C May 25, 2018 800.0 286.30 295.50
GOOG 180525C00810000 C May 25, 2018 810.0 275.90 285.50
GOOG 180525C00820000 C May 25, 2018 820.0 265.70 275.30
GOOG 180525C00830000 C May 25, 2018 830.0 255.60 265.20
GOOG 180525C00840000 C May 25, 2018 840.0 246.00 255.50
GOOG 180525C00850000 C May 25, 2018 850.0 236.20 245.80
GOOG 180525C00860000 C May 25, 2018 860.0 226.40 236.00
GOOG 180525C00870000 C May 25, 2018 870.0 217.00 226.50
GOOG 180525C00880000 C May 25, 2018 880.0 207.10 216.50
GOOG 180525C00890000 C May 25, 2018 890.0 197.50 207.00
GOOG 180525C00900000 C May 25, 2018 900.0 187.20 196.80
GOOG 180525C00905000 C May 25, 2018 905.0 182.70 192.30
GOOG 180525C00910000 C May 25, 2018 910.0 177.70 187.30
GOOG 180525C00915000 C May 25, 2018 915.0 172.80 182.40
GOOG 180525C00920000 C May 25, 2018 920.0 168.50 178.00
GOOG 180525C00925000 C May 25, 2018 925.0 163.20 172.80
GOOG 180525C00930000 C May 25, 2018 930.0 158.70 168.30
GOOG 180525C00935000 C May 25, 2018 935.0 153.70 163.30
GOOG 180525C00940000 C May 25, 2018 940.0 149.50 159.00
GOOG 180525C00945000 C May 25, 2018 945.0 144.60 154.00
GOOG 180525C00950000 C May 25, 2018 950.0 139.70 149.30
GOOG 180525C00955000 C May 25, 2018 955.0 135.40 145.00
GOOG 180525C00960000 C May 25, 2018 960.0 130.80 140.40
GOOG 180525C00965000 C May 25, 2018 965.0 126.50 135.90
GOOG 180525C00967500 C May 25, 2018 967.5 125.40 132.70
GOOG 180525C00970000 C May 25, 2018 970.0 124.10 130.50
GOOG 180525C00972500 C May 25, 2018 972.5 121.80 128.00
GOOG 180525C00975000 C May 25, 2018 975.0 119.60 126.00
GOOG 180525C00977500 C May 25, 2018 977.5 117.40 123.60
GOOG 180525C00980000 C May 25, 2018 980.0 114.30 121.20
GOOG 180525C00982500 C May 25, 2018 982.5 111.80 119.30
GOOG 180525C00985000 C May 25, 2018 985.0 110.20 116.80
GOOG 180525C00987500 C May 25, 2018 987.5 108.40 114.90
GOOG 180525C00990000 C May 25, 2018 990.0 106.30 112.90
GOOG 180525C00992500 C May 25, 2018 992.5 104.60 110.60
GOOG 180525C00995000 C May 25, 2018 995.0 102.40 108.50
GOOG 180525C00997500 C May 25, 2018 997.5 100.90 106.40
GOOG 180525C01000000 C May 25, 2018 1,000.0 99.00 104.50
GOOG 180525C01002500 C May 25, 2018 1,002.5 96.70 102.40
GOOG 180525C01005000 C May 25, 2018 1,005.0 94.60 100.40
GOOG 180525C01007500 C May 25, 2018 1,007.5 91.90 98.40
GOOG 180525C01010000 C May 25, 2018 1,010.0 91.20 96.40
GOOG 180525C01012500 C May 25, 2018 1,012.5 87.70 94.40
GOOG 180525C01015000 C May 25, 2018 1,015.0 86.60 92.40
GOOG 180525C01017500 C May 25, 2018 1,017.5 83.50 90.50
GOOG 180525C01020000 C May 25, 2018 1,020.0 82.60 88.60
GOOG 180525C01022500 C May 25, 2018 1,022.5 79.60 86.70
GOOG 180525C01025000 C May 25, 2018 1,025.0 77.50 84.80
GOOG 180525C01027500 C May 25, 2018 1,027.5 75.80 82.90
GOOG 180525C01030000 C May 25, 2018 1,030.0 76.00 78.70
GOOG 180525C01032500 C May 25, 2018 1,032.5 73.40 79.20
GOOG 180525C01035000 C May 25, 2018 1,035.0 70.60 77.30
GOOG 180525C01037500 C May 25, 2018 1,037.5 70.70 72.60
GOOG 180525C01040000 C May 25, 2018 1,040.0 68.90 71.30
GOOG 180525C01042500 C May 25, 2018 1,042.5 67.20 69.60
GOOG 180525C01045000 C May 25, 2018 1,045.0 65.30 67.70
GOOG 180525C01047500 C May 25, 2018 1,047.5 63.70 66.10
GOOG 180525C01050000 C May 25, 2018 1,050.0 62.00 64.40
GOOG 180525C01052500 C May 25, 2018 1,052.5 60.60 62.70
GOOG 180525C01055000 C May 25, 2018 1,055.0 58.80 61.00
GOOG 180525C01057500 C May 25, 2018 1,057.5 57.20 59.40
GOOG 180525C01060000 C May 25, 2018 1,060.0 55.70 57.80
GOOG 180525C01062500 C May 25, 2018 1,062.5 54.10 56.20
GOOG 180525C01065000 C May 25, 2018 1,065.0 52.60 54.50
GOOG 180525C01067500 C May 25, 2018 1,067.5 51.10 53.10
GOOG 180525C01070000 C May 25, 2018 1,070.0 49.80 51.60
GOOG 180525C01072500 C May 25, 2018 1,072.5 48.10 50.10
GOOG 180525C01075000 C May 25, 2018 1,075.0 46.80 48.60
GOOG 180525C01077500 C May 25, 2018 1,077.5 45.40 47.20
GOOG 180525C01080000 C May 25, 2018 1,080.0 44.10 45.80
GOOG 180525C01082500 C May 25, 2018 1,082.5 42.50 44.40
GOOG 180525C01085000 C May 25, 2018 1,085.0 41.50 43.00
GOOG 180525C01087500 C May 25, 2018 1,087.5 40.20 41.70
GOOG 180525C01090000 C May 25, 2018 1,090.0 38.90 40.50
GOOG 180525C01092500 C May 25, 2018 1,092.5 37.70 39.30
GOOG 180525C01095000 C May 25, 2018 1,095.0 36.00 38.30
GOOG 180525C01097500 C May 25, 2018 1,097.5 35.00 36.80
GOOG 180525C01100000 C May 25, 2018 1,100.0 34.00 35.30
GOOG 180525C01110000 C May 25, 2018 1,110.0 29.50 31.10
GOOG 180525C01120000 C May 25, 2018 1,120.0 25.30 27.10
GOOG 180525C01130000 C May 25, 2018 1,130.0 22.00 23.40
GOOG 180525C01140000 C May 25, 2018 1,140.0 18.70 20.20
GOOG 180525C01150000 C May 25, 2018 1,150.0 15.90 17.20
GOOG 180525C01160000 C May 25, 2018 1,160.0 13.60 14.50
GOOG 180525C01170000 C May 25, 2018 1,170.0 11.50 12.30
GOOG 180525C01180000 C May 25, 2018 1,180.0 9.80 10.40
GOOG 180525C01190000 C May 25, 2018 1,190.0 8.20 8.80
GOOG 180525C01200000 C May 25, 2018 1,200.0 6.90 7.50
GOOG 180525C01210000 C May 25, 2018 1,210.0 5.90 6.40
GOOG 180525C01220000 C May 25, 2018 1,220.0 5.00 5.50
GOOG 180525C01230000 C May 25, 2018 1,230.0 4.00 5.10
GOOG 180525C01240000 C May 25, 2018 1,240.0 3.40 4.70
GOOG 180525C01250000 C May 25, 2018 1,250.0 3.00 3.70
GOOG 180525C01260000 C May 25, 2018 1,260.0 2.45 3.70
GOOG 180525C01270000 C May 25, 2018 1,270.0 0.20 2.80
GOOG 180525C01280000 C May 25, 2018 1,280.0 0.35 2.90
GOOG 180525C01290000 C May 25, 2018 1,290.0 0.10 2.40
GOOG 180525C01300000 C May 25, 2018 1,300.0 1.20 3.90
GOOG 180525C01320000 C May 25, 2018 1,320.0 0.90 4.00
GOOG 180525C01340000 C May 25, 2018 1,340.0 0.10 3.60
GOOG 180525C01360000 C May 25, 2018 1,360.0 0.15 1.80
GOOG 180525C01380000 C May 25, 2018 1,380.0 0.00 3.80
GOOG 180525C01400000 C May 25, 2018 1,400.0 0.00 3.70
GOOG 180525C01420000 C May 25, 2018 1,420.0 0.00 1.60
GOOG 180525C01440000 C May 25, 2018 1,440.0 0.00 1.10
GOOG 180525C01460000 C May 25, 2018 1,460.0 0.00 3.50
GOOG 180525C01480000 C May 25, 2018 1,480.0 0.00 3.70
GOOG 180525C01500000 C May 25, 2018 1,500.0 0.00 3.70
GOOG 180525C01520000 C May 25, 2018 1,520.0 0.00 3.80
GOOG 180525C01540000 C May 25, 2018 1,540.0 0.00 3.50
GOOG 180525P00640000 P May 25, 2018 640.0 0.00 3.50
GOOG 180525P00660000 P May 25, 2018 660.0 0.00 3.30
GOOG 180525P00680000 P May 25, 2018 680.0 0.00 3.50
GOOG 180525P00700000 P May 25, 2018 700.0 0.00 3.40
GOOG 180525P00720000 P May 25, 2018 720.0 0.00 3.40
GOOG 180525P00740000 P May 25, 2018 740.0 0.00 3.40
GOOG 180525P00770000 P May 25, 2018 770.0 0.00 3.70
GOOG 180525P00780000 P May 25, 2018 780.0 0.00 3.50
GOOG 180525P00790000 P May 25, 2018 790.0 0.00 3.60
GOOG 180525P00800000 P May 25, 2018 800.0 0.00 3.80
GOOG 180525P00810000 P May 25, 2018 810.0 0.00 3.80
GOOG 180525P00820000 P May 25, 2018 820.0 0.00 0.90
GOOG 180525P00830000 P May 25, 2018 830.0 0.00 1.05
GOOG 180525P00840000 P May 25, 2018 840.0 0.05 1.10
GOOG 180525P00850000 P May 25, 2018 850.0 0.05 1.50
GOOG 180525P00860000 P May 25, 2018 860.0 0.05 1.30
GOOG 180525P00870000 P May 25, 2018 870.0 0.05 1.45
GOOG 180525P00880000 P May 25, 2018 880.0 0.05 1.60
GOOG 180525P00890000 P May 25, 2018 890.0 0.20 1.80
GOOG 180525P00900000 P May 25, 2018 900.0 1.40 2.05
GOOG 180525P00905000 P May 25, 2018 905.0 0.25 2.20
GOOG 180525P00910000 P May 25, 2018 910.0 0.00 2.40
GOOG 180525P00915000 P May 25, 2018 915.0 0.00 2.60
GOOG 180525P00920000 P May 25, 2018 920.0 0.30 2.80
GOOG 180525P00925000 P May 25, 2018 925.0 0.30 3.00
GOOG 180525P00930000 P May 25, 2018 930.0 2.10 3.30
GOOG 180525P00935000 P May 25, 2018 935.0 1.20 3.60
GOOG 180525P00940000 P May 25, 2018 940.0 1.25 3.80
GOOG 180525P00945000 P May 25, 2018 945.0 3.20 4.10
GOOG 180525P00950000 P May 25, 2018 950.0 3.70 4.40
GOOG 180525P00955000 P May 25, 2018 955.0 4.30 4.80
GOOG 180525P00960000 P May 25, 2018 960.0 3.30 5.30
GOOG 180525P00965000 P May 25, 2018 965.0 5.10 5.70
GOOG 180525P00967500 P May 25, 2018 967.5 4.30 6.30
GOOG 180525P00970000 P May 25, 2018 970.0 5.70 6.20
GOOG 180525P00972500 P May 25, 2018 972.5 6.00 6.50
GOOG 180525P00975000 P May 25, 2018 975.0 6.30 6.70
GOOG 180525P00977500 P May 25, 2018 977.5 6.50 7.00
GOOG 180525P00980000 P May 25, 2018 980.0 6.80 7.30
GOOG 180525P00982500 P May 25, 2018 982.5 7.10 7.70
GOOG 180525P00985000 P May 25, 2018 985.0 6.70 9.00
GOOG 180525P00987500 P May 25, 2018 987.5 7.80 8.40
GOOG 180525P00990000 P May 25, 2018 990.0 8.10 8.70
GOOG 180525P00992500 P May 25, 2018 992.5 8.20 9.20
GOOG 180525P00995000 P May 25, 2018 995.0 8.80 9.50
GOOG 180525P00997500 P May 25, 2018 997.5 9.20 9.90
GOOG 180525P01000000 P May 25, 2018 1,000.0 9.70 10.30
GOOG 180525P01002500 P May 25, 2018 1,002.5 10.00 10.90
GOOG 180525P01005000 P May 25, 2018 1,005.0 10.40 11.30
GOOG 180525P01007500 P May 25, 2018 1,007.5 10.80 11.90
GOOG 180525P01010000 P May 25, 2018 1,010.0 11.40 12.30
GOOG 180525P01012500 P May 25, 2018 1,012.5 11.70 12.90
GOOG 180525P01015000 P May 25, 2018 1,015.0 12.50 13.30
GOOG 180525P01017500 P May 25, 2018 1,017.5 13.10 13.90
GOOG 180525P01020000 P May 25, 2018 1,020.0 13.60 14.50
GOOG 180525P01022500 P May 25, 2018 1,022.5 14.30 15.00
GOOG 180525P01025000 P May 25, 2018 1,025.0 14.90 15.70
GOOG 180525P01027500 P May 25, 2018 1,027.5 15.50 16.30
GOOG 180525P01030000 P May 25, 2018 1,030.0 16.00 17.10
GOOG 180525P01032500 P May 25, 2018 1,032.5 16.70 17.70
GOOG 180525P01035000 P May 25, 2018 1,035.0 17.40 18.40
GOOG 180525P01037500 P May 25, 2018 1,037.5 18.10 19.10
GOOG 180525P01040000 P May 25, 2018 1,040.0 18.80 19.90
GOOG 180525P01042500 P May 25, 2018 1,042.5 19.50 20.70
GOOG 180525P01045000 P May 25, 2018 1,045.0 20.30 21.40
GOOG 180525P01047500 P May 25, 2018 1,047.5 21.10 22.20
GOOG 180525P01050000 P May 25, 2018 1,050.0 21.90 23.10
GOOG 180525P01052500 P May 25, 2018 1,052.5 22.70 23.90
GOOG 180525P01055000 P May 25, 2018 1,055.0 23.80 24.70
GOOG 180525P01057500 P May 25, 2018 1,057.5 24.40 25.70
GOOG 180525P01060000 P May 25, 2018 1,060.0 25.20 26.70
GOOG 180525P01062500 P May 25, 2018 1,062.5 26.40 27.70
GOOG 180525P01065000 P May 25, 2018 1,065.0 27.20 28.70
GOOG 180525P01067500 P May 25, 2018 1,067.5 28.50 29.60
GOOG 180525P01070000 P May 25, 2018 1,070.0 29.50 30.50
GOOG 180525P01072500 P May 25, 2018 1,072.5 30.20 31.70
GOOG 180525P01075000 P May 25, 2018 1,075.0 31.30 32.80
GOOG 180525P01077500 P May 25, 2018 1,077.5 32.40 34.00
GOOG 180525P01080000 P May 25, 2018 1,080.0 33.60 35.10
GOOG 180525P01082500 P May 25, 2018 1,082.5 34.60 36.30
GOOG 180525P01085000 P May 25, 2018 1,085.0 35.90 37.40
GOOG 180525P01087500 P May 25, 2018 1,087.5 37.10 38.70
GOOG 180525P01090000 P May 25, 2018 1,090.0 38.10 39.80
GOOG 180525P01092500 P May 25, 2018 1,092.5 39.60 41.30
GOOG 180525P01095000 P May 25, 2018 1,095.0 40.90 42.50
GOOG 180525P01097500 P May 25, 2018 1,097.5 42.20 43.90
GOOG 180525P01100000 P May 25, 2018 1,100.0 43.50 45.20
GOOG 180525P01110000 P May 25, 2018 1,110.0 49.00 50.90
GOOG 180525P01120000 P May 25, 2018 1,120.0 54.90 56.90
GOOG 180525P01130000 P May 25, 2018 1,130.0 61.30 63.10
GOOG 180525P01140000 P May 25, 2018 1,140.0 68.10 70.10
GOOG 180525P01150000 P May 25, 2018 1,150.0 72.70 78.10
GOOG 180525P01160000 P May 25, 2018 1,160.0 80.30 85.80
GOOG 180525P01170000 P May 25, 2018 1,170.0 88.00 94.00
GOOG 180525P01180000 P May 25, 2018 1,180.0 96.20 101.80
GOOG 180525P01190000 P May 25, 2018 1,190.0 104.50 111.50
GOOG 180525P01200000 P May 25, 2018 1,200.0 113.20 119.50
GOOG 180525P01210000 P May 25, 2018 1,210.0 122.20 128.20
GOOG 180525P01220000 P May 25, 2018 1,220.0 131.50 137.50
GOOG 180525P01230000 P May 25, 2018 1,230.0 140.00 149.60
GOOG 180525P01240000 P May 25, 2018 1,240.0 149.70 159.30
GOOG 180525P01250000 P May 25, 2018 1,250.0 159.00 168.30
GOOG 180525P01260000 P May 25, 2018 1,260.0 168.50 178.00
GOOG 180525P01270000 P May 25, 2018 1,270.0 178.50 187.70
GOOG 180525P01280000 P May 25, 2018 1,280.0 188.00 196.90
GOOG 180525P01290000 P May 25, 2018 1,290.0 198.00 207.60
GOOG 180525P01300000 P May 25, 2018 1,300.0 207.60 217.20
GOOG 180525P01320000 P May 25, 2018 1,320.0 227.70 237.30
GOOG 180525P01340000 P May 25, 2018 1,340.0 247.00 256.50
GOOG 180525P01360000 P May 25, 2018 1,360.0 267.00 276.10
GOOG 180525P01380000 P May 25, 2018 1,380.0 287.00 296.20
GOOG 180525P01400000 P May 25, 2018 1,400.0 307.00 316.60
GOOG 180525P01420000 P May 25, 2018 1,420.0 327.00 336.40
GOOG 180525P01440000 P May 25, 2018 1,440.0 347.00 356.40
GOOG 180525P01460000 P May 25, 2018 1,460.0 367.00 376.40
GOOG 180525P01480000 P May 25, 2018 1,480.0 387.00 396.40
GOOG 180525P01500000 P May 25, 2018 1,500.0 407.20 416.80
GOOG 180525P01520000 P May 25, 2018 1,520.0 427.20 436.80
GOOG 180525P01540000 P May 25, 2018 1,540.0 447.00 456.40
GOOG 180601C00790000 C Jun 01, 2018 790.0 296.20 305.80
GOOG 180601C00800000 C Jun 01, 2018 800.0 286.30 295.90
GOOG 180601C00810000 C Jun 01, 2018 810.0 276.50 286.00
GOOG 180601C00820000 C Jun 01, 2018 820.0 266.40 276.00
GOOG 180601C00830000 C Jun 01, 2018 830.0 257.40 266.50
GOOG 180601C00840000 C Jun 01, 2018 840.0 247.10 256.50
GOOG 180601C00850000 C Jun 01, 2018 850.0 237.30 246.50
GOOG 180601C00860000 C Jun 01, 2018 860.0 227.50 237.00
GOOG 180601C00870000 C Jun 01, 2018 870.0 217.30 226.90
GOOG 180601C00880000 C Jun 01, 2018 880.0 208.40 217.50
GOOG 180601C00890000 C Jun 01, 2018 890.0 197.90 207.50
GOOG 180601C00900000 C Jun 01, 2018 900.0 188.60 198.00
GOOG 180601C00910000 C Jun 01, 2018 910.0 179.00 188.50
GOOG 180601C00920000 C Jun 01, 2018 920.0 169.10 178.70
GOOG 180601C00930000 C Jun 01, 2018 930.0 160.00 169.50
GOOG 180601C00940000 C Jun 01, 2018 940.0 150.00 159.60
GOOG 180601C00950000 C Jun 01, 2018 950.0 141.50 151.00
GOOG 180601C00960000 C Jun 01, 2018 960.0 133.90 141.00
GOOG 180601C00970000 C Jun 01, 2018 970.0 125.80 132.10
GOOG 180601C00980000 C Jun 01, 2018 980.0 116.00 123.20
GOOG 180601C00990000 C Jun 01, 2018 990.0 108.10 114.70
GOOG 180601C00992500 C Jun 01, 2018 992.5 106.10 112.60
GOOG 180601C00995000 C Jun 01, 2018 995.0 104.70 110.60
GOOG 180601C00997500 C Jun 01, 2018 997.5 101.80 108.50
GOOG 180601C01000000 C Jun 01, 2018 1,000.0 100.80 104.10
GOOG 180601C01002500 C Jun 01, 2018 1,002.5 99.40 102.00
GOOG 180601C01005000 C Jun 01, 2018 1,005.0 96.40 102.40
GOOG 180601C01007500 C Jun 01, 2018 1,007.5 93.50 100.40
GOOG 180601C01010000 C Jun 01, 2018 1,010.0 92.20 98.40
GOOG 180601C01012500 C Jun 01, 2018 1,012.5 90.40 96.50
GOOG 180601C01015000 C Jun 01, 2018 1,015.0 87.30 94.40
GOOG 180601C01017500 C Jun 01, 2018 1,017.5 85.30 92.50
GOOG 180601C01020000 C Jun 01, 2018 1,020.0 83.40 90.60
GOOG 180601C01022500 C Jun 01, 2018 1,022.5 81.90 88.60
GOOG 180601C01025000 C Jun 01, 2018 1,025.0 81.30 84.10
GOOG 180601C01027500 C Jun 01, 2018 1,027.5 79.50 82.30
GOOG 180601C01030000 C Jun 01, 2018 1,030.0 76.90 83.10
GOOG 180601C01032500 C Jun 01, 2018 1,032.5 75.10 81.30
GOOG 180601C01035000 C Jun 01, 2018 1,035.0 74.10 76.70
GOOG 180601C01037500 C Jun 01, 2018 1,037.5 72.60 74.90
GOOG 180601C01040000 C Jun 01, 2018 1,040.0 70.60 73.10
GOOG 180601C01042500 C Jun 01, 2018 1,042.5 69.00 71.30
GOOG 180601C01045000 C Jun 01, 2018 1,045.0 67.20 69.60
GOOG 180601C01047500 C Jun 01, 2018 1,047.5 65.50 67.90
GOOG 180601C01050000 C Jun 01, 2018 1,050.0 63.80 66.20
GOOG 180601C01052500 C Jun 01, 2018 1,052.5 62.20 64.50
GOOG 180601C01055000 C Jun 01, 2018 1,055.0 60.80 62.80
GOOG 180601C01057500 C Jun 01, 2018 1,057.5 59.10 61.20
GOOG 180601C01060000 C Jun 01, 2018 1,060.0 57.50 59.70
GOOG 180601C01070000 C Jun 01, 2018 1,070.0 51.50 53.40
GOOG 180601C01080000 C Jun 01, 2018 1,080.0 45.90 48.00
GOOG 180601C01090000 C Jun 01, 2018 1,090.0 40.80 42.20
GOOG 180601C01100000 C Jun 01, 2018 1,100.0 35.80 37.20
GOOG 180601C01110000 C Jun 01, 2018 1,110.0 31.50 32.60
GOOG 180601C01120000 C Jun 01, 2018 1,120.0 27.30 28.90
GOOG 180601C01130000 C Jun 01, 2018 1,130.0 23.50 25.10
GOOG 180601C01140000 C Jun 01, 2018 1,140.0 20.30 21.80
GOOG 180601C01150000 C Jun 01, 2018 1,150.0 17.50 18.50
GOOG 180601C01160000 C Jun 01, 2018 1,160.0 14.80 16.10
GOOG 180601C01170000 C Jun 01, 2018 1,170.0 12.90 13.80
GOOG 180601C01180000 C Jun 01, 2018 1,180.0 11.00 11.80
GOOG 180601C01190000 C Jun 01, 2018 1,190.0 9.40 10.00
GOOG 180601C01200000 C Jun 01, 2018 1,200.0 8.00 8.60
GOOG 180601C01210000 C Jun 01, 2018 1,210.0 6.80 7.40
GOOG 180601C01220000 C Jun 01, 2018 1,220.0 5.80 6.30
GOOG 180601C01230000 C Jun 01, 2018 1,230.0 4.90 5.60
GOOG 180601C01240000 C Jun 01, 2018 1,240.0 4.20 4.80
GOOG 180601C01250000 C Jun 01, 2018 1,250.0 3.60 4.30
GOOG 180601C01260000 C Jun 01, 2018 1,260.0 3.00 3.80
GOOG 180601C01270000 C Jun 01, 2018 1,270.0 2.60 3.60
GOOG 180601C01280000 C Jun 01, 2018 1,280.0 2.30 3.60
GOOG 180601C01290000 C Jun 01, 2018 1,290.0 1.95 3.40
GOOG 180601P00790000 P Jun 01, 2018 790.0 0.25 0.95
GOOG 180601P00800000 P Jun 01, 2018 800.0 0.00 1.25
GOOG 180601P00810000 P Jun 01, 2018 810.0 0.00 1.10
GOOG 180601P00820000 P Jun 01, 2018 820.0 0.55 2.70
GOOG 180601P00830000 P Jun 01, 2018 830.0 0.45 1.50
GOOG 180601P00840000 P Jun 01, 2018 840.0 0.75 1.80
GOOG 180601P00850000 P Jun 01, 2018 850.0 0.60 1.70
GOOG 180601P00860000 P Jun 01, 2018 860.0 1.10 1.80
GOOG 180601P00870000 P Jun 01, 2018 870.0 0.60 2.80
GOOG 180601P00880000 P Jun 01, 2018 880.0 1.45 3.40
GOOG 180601P00890000 P Jun 01, 2018 890.0 1.80 3.30
GOOG 180601P00900000 P Jun 01, 2018 900.0 2.25 2.60
GOOG 180601P00910000 P Jun 01, 2018 910.0 2.60 3.70
GOOG 180601P00920000 P Jun 01, 2018 920.0 3.00 3.70
GOOG 180601P00930000 P Jun 01, 2018 930.0 3.40 4.00
GOOG 180601P00940000 P Jun 01, 2018 940.0 4.10 4.60
GOOG 180601P00950000 P Jun 01, 2018 950.0 4.80 5.30
GOOG 180601P00960000 P Jun 01, 2018 960.0 5.70 6.30
GOOG 180601P00970000 P Jun 01, 2018 970.0 6.70 7.40
GOOG 180601P00980000 P Jun 01, 2018 980.0 7.90 8.70
GOOG 180601P00990000 P Jun 01, 2018 990.0 9.30 10.20
GOOG 180601P00992500 P Jun 01, 2018 992.5 9.60 10.50
GOOG 180601P00995000 P Jun 01, 2018 995.0 10.00 11.00
GOOG 180601P00997500 P Jun 01, 2018 997.5 10.40 11.40
GOOG 180601P01000000 P Jun 01, 2018 1,000.0 10.90 11.90
GOOG 180601P01002500 P Jun 01, 2018 1,002.5 11.30 12.30
GOOG 180601P01005000 P Jun 01, 2018 1,005.0 11.80 12.80
GOOG 180601P01007500 P Jun 01, 2018 1,007.5 12.30 13.30
GOOG 180601P01010000 P Jun 01, 2018 1,010.0 12.80 13.90
GOOG 180601P01012500 P Jun 01, 2018 1,012.5 13.30 14.50
GOOG 180601P01015000 P Jun 01, 2018 1,015.0 13.80 15.00
GOOG 180601P01017500 P Jun 01, 2018 1,017.5 14.30 15.60
GOOG 180601P01020000 P Jun 01, 2018 1,020.0 15.00 16.20
GOOG 180601P01022500 P Jun 01, 2018 1,022.5 15.60 16.80
GOOG 180601P01025000 P Jun 01, 2018 1,025.0 16.20 17.50
GOOG 180601P01027500 P Jun 01, 2018 1,027.5 16.70 18.10
GOOG 180601P01030000 P Jun 01, 2018 1,030.0 17.50 18.50
GOOG 180601P01032500 P Jun 01, 2018 1,032.5 18.00 19.40
GOOG 180601P01035000 P Jun 01, 2018 1,035.0 18.80 20.20
GOOG 180601P01037500 P Jun 01, 2018 1,037.5 19.50 20.90
GOOG 180601P01040000 P Jun 01, 2018 1,040.0 20.10 21.90
GOOG 180601P01042500 P Jun 01, 2018 1,042.5 20.90 22.50
GOOG 180601P01045000 P Jun 01, 2018 1,045.0 21.70 23.20
GOOG 180601P01047500 P Jun 01, 2018 1,047.5 22.40 24.10
GOOG 180601P01050000 P Jun 01, 2018 1,050.0 23.30 24.90
GOOG 180601P01052500 P Jun 01, 2018 1,052.5 24.10 25.80
GOOG 180601P01055000 P Jun 01, 2018 1,055.0 25.00 26.70
GOOG 180601P01057500 P Jun 01, 2018 1,057.5 26.00 27.40
GOOG 180601P01060000 P Jun 01, 2018 1,060.0 27.00 28.30
GOOG 180601P01070000 P Jun 01, 2018 1,070.0 30.90 32.50
GOOG 180601P01080000 P Jun 01, 2018 1,080.0 34.90 36.60
GOOG 180601P01090000 P Jun 01, 2018 1,090.0 39.50 41.50
GOOG 180601P01100000 P Jun 01, 2018 1,100.0 44.90 46.50
GOOG 180601P01110000 P Jun 01, 2018 1,110.0 50.20 52.10
GOOG 180601P01120000 P Jun 01, 2018 1,120.0 56.30 57.90
GOOG 180601P01130000 P Jun 01, 2018 1,130.0 62.60 64.40
GOOG 180601P01140000 P Jun 01, 2018 1,140.0 66.50 72.20
GOOG 180601P01150000 P Jun 01, 2018 1,150.0 73.70 79.40
GOOG 180601P01160000 P Jun 01, 2018 1,160.0 81.20 87.20
GOOG 180601P01170000 P Jun 01, 2018 1,170.0 88.90 95.00
GOOG 180601P01180000 P Jun 01, 2018 1,180.0 97.00 102.80
GOOG 180601P01190000 P Jun 01, 2018 1,190.0 105.40 112.20
GOOG 180601P01200000 P Jun 01, 2018 1,200.0 113.90 120.00
GOOG 180601P01210000 P Jun 01, 2018 1,210.0 122.80 130.30
GOOG 180601P01220000 P Jun 01, 2018 1,220.0 131.90 138.00
GOOG 180601P01230000 P Jun 01, 2018 1,230.0 140.50 149.90
GOOG 180601P01240000 P Jun 01, 2018 1,240.0 150.00 159.60
GOOG 180601P01250000 P Jun 01, 2018 1,250.0 159.50 169.10
GOOG 180601P01260000 P Jun 01, 2018 1,260.0 169.10 178.70
GOOG 180601P01270000 P Jun 01, 2018 1,270.0 178.50 187.90
GOOG 180601P01280000 P Jun 01, 2018 1,280.0 188.10 197.70
GOOG 180601P01290000 P Jun 01, 2018 1,290.0 198.10 207.70
GOOG 180615C00420000 C Jun 15, 2018 420.0 665.30 674.50
GOOG 180615C00430000 C Jun 15, 2018 430.0 654.90 664.50
GOOG 180615C00440000 C Jun 15, 2018 440.0 645.50 655.00
GOOG 180615C00450000 C Jun 15, 2018 450.0 635.50 645.00
GOOG 180615C00460000 C Jun 15, 2018 460.0 625.60 635.00
GOOG 180615C00470000 C Jun 15, 2018 470.0 615.70 625.00
GOOG 180615C00480000 C Jun 15, 2018 480.0 605.80 615.00
GOOG 180615C00490000 C Jun 15, 2018 490.0 595.10 604.70
GOOG 180615C00500000 C Jun 15, 2018 500.0 585.10 594.70
GOOG 180615C00510000 C Jun 15, 2018 510.0 575.50 585.00
GOOG 180615C00520000 C Jun 15, 2018 520.0 565.00 574.60
GOOG 180615C00530000 C Jun 15, 2018 530.0 555.40 565.00
GOOG 180615C00540000 C Jun 15, 2018 540.0 546.00 555.50
GOOG 180615C00550000 C Jun 15, 2018 550.0 535.50 545.00
GOOG 180615C00560000 C Jun 15, 2018 560.0 525.90 535.50
GOOG 180615C00570000 C Jun 15, 2018 570.0 516.10 525.50
GOOG 180615C00580000 C Jun 15, 2018 580.0 506.20 515.50
GOOG 180615C00590000 C Jun 15, 2018 590.0 495.60 505.20
GOOG 180615C00600000 C Jun 15, 2018 600.0 485.60 495.20
GOOG 180615C00610000 C Jun 15, 2018 610.0 476.00 485.50
GOOG 180615C00620000 C Jun 15, 2018 620.0 465.70 475.30
GOOG 180615C00630000 C Jun 15, 2018 630.0 456.00 465.50
GOOG 180615C00640000 C Jun 15, 2018 640.0 445.80 455.40
GOOG 180615C00650000 C Jun 15, 2018 650.0 436.00 445.50
GOOG 180615C00660000 C Jun 15, 2018 660.0 426.50 436.00
GOOG 180615C00670000 C Jun 15, 2018 670.0 416.00 425.50
GOOG 180615C00680000 C Jun 15, 2018 680.0 406.60 416.00
GOOG 180615C00685000 C Jun 15, 2018 685.0 401.80 411.00
GOOG 180615C00690000 C Jun 15, 2018 690.0 396.20 405.80
GOOG 180615C00695000 C Jun 15, 2018 695.0 391.50 401.00
GOOG 180615C00700000 C Jun 15, 2018 700.0 386.80 396.00
GOOG 180615C00705000 C Jun 15, 2018 705.0 381.20 390.80
GOOG 180615C00710000 C Jun 15, 2018 710.0 376.60 386.00
GOOG 180615C00715000 C Jun 15, 2018 715.0 371.90 381.00
GOOG 180615C00720000 C Jun 15, 2018 720.0 366.50 376.00
GOOG 180615C00725000 C Jun 15, 2018 725.0 361.90 371.50
GOOG 180615C00730000 C Jun 15, 2018 730.0 357.50 366.50
GOOG 180615C00735000 C Jun 15, 2018 735.0 352.40 361.50
GOOG 180615C00740000 C Jun 15, 2018 740.0 347.10 356.50
GOOG 180615C00745000 C Jun 15, 2018 745.0 342.10 351.50
GOOG 180615C00750000 C Jun 15, 2018 750.0 337.10 346.50
GOOG 180615C00755000 C Jun 15, 2018 755.0 331.70 341.30
GOOG 180615C00760000 C Jun 15, 2018 760.0 326.80 336.40
GOOG 180615C00765000 C Jun 15, 2018 765.0 322.00 331.50
GOOG 180615C00770000 C Jun 15, 2018 770.0 317.40 327.00
GOOG 180615C00775000 C Jun 15, 2018 775.0 312.40 322.00
GOOG 180615C00780000 C Jun 15, 2018 780.0 308.00 317.00
GOOG 180615C00785000 C Jun 15, 2018 785.0 302.00 311.50
GOOG 180615C00790000 C Jun 15, 2018 790.0 297.10 306.70
GOOG 180615C00795000 C Jun 15, 2018 795.0 292.70 302.00
GOOG 180615C00800000 C Jun 15, 2018 800.0 287.80 297.00
GOOG 180615C00805000 C Jun 15, 2018 805.0 282.80 292.00
GOOG 180615C00810000 C Jun 15, 2018 810.0 277.50 287.00
GOOG 180615C00815000 C Jun 15, 2018 815.0 272.90 282.50
GOOG 180615C00820000 C Jun 15, 2018 820.0 267.50 277.00
GOOG 180615C00825000 C Jun 15, 2018 825.0 262.60 272.20
GOOG 180615C00830000 C Jun 15, 2018 830.0 257.70 267.30
GOOG 180615C00835000 C Jun 15, 2018 835.0 253.40 263.00
GOOG 180615C00840000 C Jun 15, 2018 840.0 248.90 258.00
GOOG 180615C00845000 C Jun 15, 2018 845.0 243.00 252.50
GOOG 180615C00850000 C Jun 15, 2018 850.0 238.70 248.00
GOOG 180615C00855000 C Jun 15, 2018 855.0 233.60 243.00
GOOG 180615C00860000 C Jun 15, 2018 860.0 229.00 238.50
GOOG 180615C00865000 C Jun 15, 2018 865.0 224.10 233.50
GOOG 180615C00870000 C Jun 15, 2018 870.0 219.20 228.50
GOOG 180615C00875000 C Jun 15, 2018 875.0 214.40 224.00
GOOG 180615C00880000 C Jun 15, 2018 880.0 209.30 218.90
GOOG 180615C00885000 C Jun 15, 2018 885.0 204.50 214.00
GOOG 180615C00890000 C Jun 15, 2018 890.0 200.30 209.50
GOOG 180615C00895000 C Jun 15, 2018 895.0 194.80 204.40
GOOG 180615C00900000 C Jun 15, 2018 900.0 190.50 200.00
GOOG 180615C00905000 C Jun 15, 2018 905.0 185.70 195.00
GOOG 180615C00910000 C Jun 15, 2018 910.0 181.30 190.50
GOOG 180615C00915000 C Jun 15, 2018 915.0 175.90 185.50
GOOG 180615C00920000 C Jun 15, 2018 920.0 173.30 178.90
GOOG 180615C00925000 C Jun 15, 2018 925.0 167.20 176.50
GOOG 180615C00930000 C Jun 15, 2018 930.0 162.10 171.50
GOOG 180615C00935000 C Jun 15, 2018 935.0 157.10 166.70
GOOG 180615C00940000 C Jun 15, 2018 940.0 155.00 160.20
GOOG 180615C00945000 C Jun 15, 2018 945.0 148.30 157.90
GOOG 180615C00950000 C Jun 15, 2018 950.0 146.30 150.90
GOOG 180615C00955000 C Jun 15, 2018 955.0 141.50 148.10
GOOG 180615C00960000 C Jun 15, 2018 960.0 137.30 143.60
GOOG 180615C00965000 C Jun 15, 2018 965.0 133.30 137.10
GOOG 180615C00970000 C Jun 15, 2018 970.0 128.70 134.80
GOOG 180615C00975000 C Jun 15, 2018 975.0 124.30 130.60
GOOG 180615C00980000 C Jun 15, 2018 980.0 120.60 123.80
GOOG 180615C00985000 C Jun 15, 2018 985.0 116.00 122.00
GOOG 180615C00990000 C Jun 15, 2018 990.0 112.20 116.40
GOOG 180615C00995000 C Jun 15, 2018 995.0 107.70 112.20
GOOG 180615C01000000 C Jun 15, 2018 1,000.0 104.20 107.60
GOOG 180615C01005000 C Jun 15, 2018 1,005.0 100.30 103.50
GOOG 180615C01010000 C Jun 15, 2018 1,010.0 96.60 99.60
GOOG 180615C01015000 C Jun 15, 2018 1,015.0 92.60 95.60
GOOG 180615C01020000 C Jun 15, 2018 1,020.0 89.10 91.80
GOOG 180615C01025000 C Jun 15, 2018 1,025.0 85.10 88.00
GOOG 180615C01030000 C Jun 15, 2018 1,030.0 81.60 85.10
GOOG 180615C01035000 C Jun 15, 2018 1,035.0 78.00 80.70
GOOG 180615C01040000 C Jun 15, 2018 1,040.0 74.60 77.10
GOOG 180615C01045000 C Jun 15, 2018 1,045.0 71.20 73.60
GOOG 180615C01050000 C Jun 15, 2018 1,050.0 67.90 70.20
GOOG 180615C01055000 C Jun 15, 2018 1,055.0 64.80 66.90
GOOG 180615C01060000 C Jun 15, 2018 1,060.0 61.70 63.70
GOOG 180615C01065000 C Jun 15, 2018 1,065.0 58.60 60.60
GOOG 180615C01070000 C Jun 15, 2018 1,070.0 55.60 57.60
GOOG 180615C01075000 C Jun 15, 2018 1,075.0 52.70 54.70
GOOG 180615C01080000 C Jun 15, 2018 1,080.0 49.90 51.80
GOOG 180615C01085000 C Jun 15, 2018 1,085.0 47.20 49.10
GOOG 180615C01090000 C Jun 15, 2018 1,090.0 44.80 46.50
GOOG 180615C01095000 C Jun 15, 2018 1,095.0 42.30 43.90
GOOG 180615C01100000 C Jun 15, 2018 1,100.0 39.90 41.50
GOOG 180615C01105000 C Jun 15, 2018 1,105.0 37.70 39.10
GOOG 180615C01110000 C Jun 15, 2018 1,110.0 35.40 36.90
GOOG 180615C01115000 C Jun 15, 2018 1,115.0 33.30 34.60
GOOG 180615C01120000 C Jun 15, 2018 1,120.0 31.30 32.60
GOOG 180615C01125000 C Jun 15, 2018 1,125.0 29.40 30.70
GOOG 180615C01130000 C Jun 15, 2018 1,130.0 27.60 28.80
GOOG 180615C01135000 C Jun 15, 2018 1,135.0 25.80 27.00
GOOG 180615C01140000 C Jun 15, 2018 1,140.0 24.20 25.30
GOOG 180615C01145000 C Jun 15, 2018 1,145.0 22.50 23.70
GOOG 180615C01150000 C Jun 15, 2018 1,150.0 21.10 22.20
GOOG 180615C01155000 C Jun 15, 2018 1,155.0 19.70 20.70
GOOG 180615C01160000 C Jun 15, 2018 1,160.0 18.40 19.30
GOOG 180615C01165000 C Jun 15, 2018 1,165.0 17.10 18.10
GOOG 180615C01170000 C Jun 15, 2018 1,170.0 15.90 16.80
GOOG 180615C01175000 C Jun 15, 2018 1,175.0 14.80 15.70
GOOG 180615C01180000 C Jun 15, 2018 1,180.0 13.80 14.60
GOOG 180615C01185000 C Jun 15, 2018 1,185.0 12.80 13.60
GOOG 180615C01190000 C Jun 15, 2018 1,190.0 11.90 12.70
GOOG 180615C01195000 C Jun 15, 2018 1,195.0 11.10 11.80
GOOG 180615C01200000 C Jun 15, 2018 1,200.0 10.30 11.00
GOOG 180615C01210000 C Jun 15, 2018 1,210.0 8.90 9.60
GOOG 180615C01220000 C Jun 15, 2018 1,220.0 7.70 8.20
GOOG 180615C01230000 C Jun 15, 2018 1,230.0 6.50 7.20
GOOG 180615C01240000 C Jun 15, 2018 1,240.0 5.70 6.20
GOOG 180615C01250000 C Jun 15, 2018 1,250.0 5.00 5.60
GOOG 180615C01260000 C Jun 15, 2018 1,260.0 4.30 4.80
GOOG 180615C01270000 C Jun 15, 2018 1,270.0 3.60 4.20
GOOG 180615C01280000 C Jun 15, 2018 1,280.0 3.20 3.80
GOOG 180615C01290000 C Jun 15, 2018 1,290.0 2.65 3.30
GOOG 180615C01300000 C Jun 15, 2018 1,300.0 2.30 2.80
GOOG 180615C01310000 C Jun 15, 2018 1,310.0 2.15 2.80
GOOG 180615C01320000 C Jun 15, 2018 1,320.0 1.90 2.30
GOOG 180615C01340000 C Jun 15, 2018 1,340.0 1.50 2.75
GOOG 180615C01360000 C Jun 15, 2018 1,360.0 1.10 1.95
GOOG 180615C01380000 C Jun 15, 2018 1,380.0 0.95 1.40
GOOG 180615C01400000 C Jun 15, 2018 1,400.0 0.70 1.15
GOOG 180615C01420000 C Jun 15, 2018 1,420.0 0.65 2.30
GOOG 180615C01440000 C Jun 15, 2018 1,440.0 0.55 0.95
GOOG 180615C01460000 C Jun 15, 2018 1,460.0 0.40 0.85
GOOG 180615C01480000 C Jun 15, 2018 1,480.0 0.35 0.80
GOOG 180615C01500000 C Jun 15, 2018 1,500.0 0.30 0.75
GOOG 180615C01520000 C Jun 15, 2018 1,520.0 0.10 2.80
GOOG 180615C01540000 C Jun 15, 2018 1,540.0 0.20 3.40
GOOG 180615P00420000 P Jun 15, 2018 420.0 0.00 0.10
GOOG 180615P00430000 P Jun 15, 2018 430.0 0.00 0.10
GOOG 180615P00440000 P Jun 15, 2018 440.0 0.00 0.40
GOOG 180615P00450000 P Jun 15, 2018 450.0 0.00 0.10
GOOG 180615P00460000 P Jun 15, 2018 460.0 0.00 0.45
GOOG 180615P00470000 P Jun 15, 2018 470.0 0.00 0.45
GOOG 180615P00480000 P Jun 15, 2018 480.0 0.00 0.50
GOOG 180615P00490000 P Jun 15, 2018 490.0 0.00 4.10
GOOG 180615P00500000 P Jun 15, 2018 500.0 0.00 0.45
GOOG 180615P00510000 P Jun 15, 2018 510.0 0.00 0.35
GOOG 180615P00520000 P Jun 15, 2018 520.0 0.00 0.40
GOOG 180615P00530000 P Jun 15, 2018 530.0 0.00 0.45
GOOG 180615P00540000 P Jun 15, 2018 540.0 0.00 0.50
GOOG 180615P00550000 P Jun 15, 2018 550.0 0.00 4.10
GOOG 180615P00560000 P Jun 15, 2018 560.0 0.00 4.10
GOOG 180615P00570000 P Jun 15, 2018 570.0 0.00 3.30
GOOG 180615P00580000 P Jun 15, 2018 580.0 0.00 0.50
GOOG 180615P00590000 P Jun 15, 2018 590.0 0.00 4.20
GOOG 180615P00600000 P Jun 15, 2018 600.0 0.00 4.00
GOOG 180615P00610000 P Jun 15, 2018 610.0 0.00 3.70
GOOG 180615P00620000 P Jun 15, 2018 620.0 0.00 0.70
GOOG 180615P00630000 P Jun 15, 2018 630.0 0.00 0.70
GOOG 180615P00640000 P Jun 15, 2018 640.0 0.00 0.55
GOOG 180615P00650000 P Jun 15, 2018 650.0 0.00 0.60
GOOG 180615P00660000 P Jun 15, 2018 660.0 0.00 0.75
GOOG 180615P00670000 P Jun 15, 2018 670.0 0.00 0.70
GOOG 180615P00680000 P Jun 15, 2018 680.0 0.10 0.65
GOOG 180615P00685000 P Jun 15, 2018 685.0 0.00 0.75
GOOG 180615P00690000 P Jun 15, 2018 690.0 0.00 3.90
GOOG 180615P00695000 P Jun 15, 2018 695.0 0.15 0.65
GOOG 180615P00700000 P Jun 15, 2018 700.0 0.10 0.75
GOOG 180615P00705000 P Jun 15, 2018 705.0 0.00 2.90
GOOG 180615P00710000 P Jun 15, 2018 710.0 0.10 0.85
GOOG 180615P00715000 P Jun 15, 2018 715.0 0.00 2.70
GOOG 180615P00720000 P Jun 15, 2018 720.0 0.15 0.80
GOOG 180615P00725000 P Jun 15, 2018 725.0 0.20 0.90
GOOG 180615P00730000 P Jun 15, 2018 730.0 0.15 0.80
GOOG 180615P00735000 P Jun 15, 2018 735.0 0.15 0.90
GOOG 180615P00740000 P Jun 15, 2018 740.0 0.25 0.80
GOOG 180615P00745000 P Jun 15, 2018 745.0 0.30 0.80
GOOG 180615P00750000 P Jun 15, 2018 750.0 0.35 0.85
GOOG 180615P00755000 P Jun 15, 2018 755.0 0.25 2.20
GOOG 180615P00760000 P Jun 15, 2018 760.0 0.30 1.05
GOOG 180615P00765000 P Jun 15, 2018 765.0 0.30 2.30
GOOG 180615P00770000 P Jun 15, 2018 770.0 0.35 1.15
GOOG 180615P00775000 P Jun 15, 2018 775.0 0.45 1.05
GOOG 180615P00780000 P Jun 15, 2018 780.0 0.40 0.95
GOOG 180615P00785000 P Jun 15, 2018 785.0 0.45 1.15
GOOG 180615P00790000 P Jun 15, 2018 790.0 0.55 1.10
GOOG 180615P00795000 P Jun 15, 2018 795.0 0.65 1.10
GOOG 180615P00800000 P Jun 15, 2018 800.0 0.80 1.15
GOOG 180615P00805000 P Jun 15, 2018 805.0 0.65 1.25
GOOG 180615P00810000 P Jun 15, 2018 810.0 0.95 1.30
GOOG 180615P00815000 P Jun 15, 2018 815.0 0.80 1.35
GOOG 180615P00820000 P Jun 15, 2018 820.0 1.05 1.35
GOOG 180615P00825000 P Jun 15, 2018 825.0 0.95 1.40
GOOG 180615P00830000 P Jun 15, 2018 830.0 1.25 1.55
GOOG 180615P00835000 P Jun 15, 2018 835.0 1.10 1.65
GOOG 180615P00840000 P Jun 15, 2018 840.0 1.20 1.75
GOOG 180615P00845000 P Jun 15, 2018 845.0 1.20 1.85
GOOG 180615P00850000 P Jun 15, 2018 850.0 1.35 1.95
GOOG 180615P00855000 P Jun 15, 2018 855.0 1.40 2.20
GOOG 180615P00860000 P Jun 15, 2018 860.0 1.55 2.15
GOOG 180615P00865000 P Jun 15, 2018 865.0 1.60 2.35
GOOG 180615P00870000 P Jun 15, 2018 870.0 1.75 2.40
GOOG 180615P00875000 P Jun 15, 2018 875.0 1.90 2.60
GOOG 180615P00880000 P Jun 15, 2018 880.0 2.40 2.70
GOOG 180615P00885000 P Jun 15, 2018 885.0 2.55 2.85
GOOG 180615P00890000 P Jun 15, 2018 890.0 2.75 3.10
GOOG 180615P00895000 P Jun 15, 2018 895.0 2.95 3.30
GOOG 180615P00900000 P Jun 15, 2018 900.0 3.10 3.50
GOOG 180615P00905000 P Jun 15, 2018 905.0 3.20 3.70
GOOG 180615P00910000 P Jun 15, 2018 910.0 3.60 4.00
GOOG 180615P00915000 P Jun 15, 2018 915.0 3.80 4.20
GOOG 180615P00920000 P Jun 15, 2018 920.0 4.10 4.60
GOOG 180615P00925000 P Jun 15, 2018 925.0 4.40 4.90
GOOG 180615P00930000 P Jun 15, 2018 930.0 4.80 5.30
GOOG 180615P00935000 P Jun 15, 2018 935.0 5.20 5.60
GOOG 180615P00940000 P Jun 15, 2018 940.0 5.60 6.00
GOOG 180615P00945000 P Jun 15, 2018 945.0 6.00 6.50
GOOG 180615P00950000 P Jun 15, 2018 950.0 6.50 7.00
GOOG 180615P00955000 P Jun 15, 2018 955.0 7.00 7.50
GOOG 180615P00960000 P Jun 15, 2018 960.0 7.50 8.00
GOOG 180615P00965000 P Jun 15, 2018 965.0 8.00 8.60
GOOG 180615P00970000 P Jun 15, 2018 970.0 8.70 9.30
GOOG 180615P00975000 P Jun 15, 2018 975.0 9.30 10.00
GOOG 180615P00980000 P Jun 15, 2018 980.0 10.10 10.70
GOOG 180615P00985000 P Jun 15, 2018 985.0 10.80 11.50
GOOG 180615P00990000 P Jun 15, 2018 990.0 11.60 12.30
GOOG 180615P00995000 P Jun 15, 2018 995.0 12.40 13.20
GOOG 180615P01000000 P Jun 15, 2018 1,000.0 13.40 14.10
GOOG 180615P01005000 P Jun 15, 2018 1,005.0 14.40 15.20
GOOG 180615P01010000 P Jun 15, 2018 1,010.0 15.50 16.30
GOOG 180615P01015000 P Jun 15, 2018 1,015.0 16.60 17.40
GOOG 180615P01020000 P Jun 15, 2018 1,020.0 17.70 18.60
GOOG 180615P01025000 P Jun 15, 2018 1,025.0 19.00 19.90
GOOG 180615P01030000 P Jun 15, 2018 1,030.0 20.30 21.30
GOOG 180615P01035000 P Jun 15, 2018 1,035.0 21.70 22.70
GOOG 180615P01040000 P Jun 15, 2018 1,040.0 23.20 24.20
GOOG 180615P01045000 P Jun 15, 2018 1,045.0 24.70 26.00
GOOG 180615P01050000 P Jun 15, 2018 1,050.0 26.40 27.50
GOOG 180615P01055000 P Jun 15, 2018 1,055.0 28.10 29.30
GOOG 180615P01060000 P Jun 15, 2018 1,060.0 29.90 31.10
GOOG 180615P01065000 P Jun 15, 2018 1,065.0 31.80 33.10
GOOG 180615P01070000 P Jun 15, 2018 1,070.0 33.80 35.10
GOOG 180615P01075000 P Jun 15, 2018 1,075.0 35.90 37.30
GOOG 180615P01080000 P Jun 15, 2018 1,080.0 38.10 39.80
GOOG 180615P01085000 P Jun 15, 2018 1,085.0 40.40 41.90
GOOG 180615P01090000 P Jun 15, 2018 1,090.0 42.70 44.70
GOOG 180615P01095000 P Jun 15, 2018 1,095.0 45.20 47.10
GOOG 180615P01100000 P Jun 15, 2018 1,100.0 47.80 49.60
GOOG 180615P01105000 P Jun 15, 2018 1,105.0 50.40 52.60
GOOG 180615P01110000 P Jun 15, 2018 1,110.0 53.10 55.30
GOOG 180615P01115000 P Jun 15, 2018 1,115.0 56.00 58.20
GOOG 180615P01120000 P Jun 15, 2018 1,120.0 59.00 61.00
GOOG 180615P01125000 P Jun 15, 2018 1,125.0 62.00 64.20
GOOG 180615P01130000 P Jun 15, 2018 1,130.0 65.10 67.70
GOOG 180615P01135000 P Jun 15, 2018 1,135.0 68.30 71.00
GOOG 180615P01140000 P Jun 15, 2018 1,140.0 71.60 74.40
GOOG 180615P01145000 P Jun 15, 2018 1,145.0 75.00 77.90
GOOG 180615P01150000 P Jun 15, 2018 1,150.0 78.40 81.60
GOOG 180615P01155000 P Jun 15, 2018 1,155.0 81.20 85.70
GOOG 180615P01160000 P Jun 15, 2018 1,160.0 86.30 88.70
GOOG 180615P01165000 P Jun 15, 2018 1,165.0 89.30 93.10
GOOG 180615P01170000 P Jun 15, 2018 1,170.0 93.10 96.80
GOOG 180615P01175000 P Jun 15, 2018 1,175.0 96.50 101.00
GOOG 180615P01180000 P Jun 15, 2018 1,180.0 100.40 104.70
GOOG 180615P01185000 P Jun 15, 2018 1,185.0 104.50 109.00
GOOG 180615P01190000 P Jun 15, 2018 1,190.0 108.50 113.40
GOOG 180615P01195000 P Jun 15, 2018 1,195.0 112.90 117.40
GOOG 180615P01200000 P Jun 15, 2018 1,200.0 118.20 121.20
GOOG 180615P01210000 P Jun 15, 2018 1,210.0 124.10 130.40
GOOG 180615P01220000 P Jun 15, 2018 1,220.0 135.50 139.20
GOOG 180615P01230000 P Jun 15, 2018 1,230.0 142.10 148.70
GOOG 180615P01240000 P Jun 15, 2018 1,240.0 152.70 158.30
GOOG 180615P01250000 P Jun 15, 2018 1,250.0 160.10 169.70
GOOG 180615P01260000 P Jun 15, 2018 1,260.0 171.30 177.20
GOOG 180615P01270000 P Jun 15, 2018 1,270.0 179.00 188.30
GOOG 180615P01280000 P Jun 15, 2018 1,280.0 188.50 198.00
GOOG 180615P01290000 P Jun 15, 2018 1,290.0 198.10 207.70
GOOG 180615P01300000 P Jun 15, 2018 1,300.0 208.00 217.30
GOOG 180615P01310000 P Jun 15, 2018 1,310.0 218.00 227.60
GOOG 180615P01320000 P Jun 15, 2018 1,320.0 227.50 237.10
GOOG 180615P01340000 P Jun 15, 2018 1,340.0 247.50 256.80
GOOG 180615P01360000 P Jun 15, 2018 1,360.0 267.10 276.70
GOOG 180615P01380000 P Jun 15, 2018 1,380.0 287.00 296.20
GOOG 180615P01400000 P Jun 15, 2018 1,400.0 307.00 316.50
GOOG 180615P01420000 P Jun 15, 2018 1,420.0 327.00 336.60
GOOG 180615P01440000 P Jun 15, 2018 1,440.0 347.00 356.40
GOOG 180615P01460000 P Jun 15, 2018 1,460.0 367.00 376.40
GOOG 180615P01480000 P Jun 15, 2018 1,480.0 387.00 396.40
GOOG 180615P01500000 P Jun 15, 2018 1,500.0 407.00 416.40
GOOG 180615P01520000 P Jun 15, 2018 1,520.0 427.00 436.40
GOOG 180615P01540000 P Jun 15, 2018 1,540.0 447.00 456.40
GOOG 180817C00700000 C Aug 17, 2018 700.0 390.80 400.00
GOOG 180817C00720000 C Aug 17, 2018 720.0 371.00 380.50
GOOG 180817C00740000 C Aug 17, 2018 740.0 351.00 360.60
GOOG 180817C00760000 C Aug 17, 2018 760.0 331.50 341.10
GOOG 180817C00780000 C Aug 17, 2018 780.0 312.60 322.00
GOOG 180817C00800000 C Aug 17, 2018 800.0 293.50 303.00
GOOG 180817C00810000 C Aug 17, 2018 810.0 284.20 293.50
GOOG 180817C00820000 C Aug 17, 2018 820.0 274.90 284.00
GOOG 180817C00830000 C Aug 17, 2018 830.0 264.90 274.50
GOOG 180817C00840000 C Aug 17, 2018 840.0 255.50 265.00
GOOG 180817C00850000 C Aug 17, 2018 850.0 245.60 255.20
GOOG 180817C00860000 C Aug 17, 2018 860.0 236.40 246.00
GOOG 180817C00870000 C Aug 17, 2018 870.0 227.60 237.00
GOOG 180817C00880000 C Aug 17, 2018 880.0 218.40 228.00
GOOG 180817C00890000 C Aug 17, 2018 890.0 209.40 219.00
GOOG 180817C00900000 C Aug 17, 2018 900.0 200.70 210.00
GOOG 180817C00910000 C Aug 17, 2018 910.0 193.10 201.00
GOOG 180817C00920000 C Aug 17, 2018 920.0 184.70 192.50
GOOG 180817C00930000 C Aug 17, 2018 930.0 174.20 183.50
GOOG 180817C00940000 C Aug 17, 2018 940.0 166.40 175.00
GOOG 180817C00950000 C Aug 17, 2018 950.0 157.50 166.50
GOOG 180817C00960000 C Aug 17, 2018 960.0 149.20 158.30
GOOG 180817C00970000 C Aug 17, 2018 970.0 140.70 150.30
GOOG 180817C00980000 C Aug 17, 2018 980.0 133.10 142.50
GOOG 180817C00990000 C Aug 17, 2018 990.0 127.90 134.20
GOOG 180817C01000000 C Aug 17, 2018 1,000.0 121.40 123.80
GOOG 180817C01005000 C Aug 17, 2018 1,005.0 117.80 120.10
GOOG 180817C01010000 C Aug 17, 2018 1,010.0 113.60 118.00
GOOG 180817C01015000 C Aug 17, 2018 1,015.0 110.70 112.90
GOOG 180817C01020000 C Aug 17, 2018 1,020.0 107.30 109.40
GOOG 180817C01025000 C Aug 17, 2018 1,025.0 103.80 105.90
GOOG 180817C01030000 C Aug 17, 2018 1,030.0 100.50 102.50
GOOG 180817C01035000 C Aug 17, 2018 1,035.0 97.20 99.20
GOOG 180817C01040000 C Aug 17, 2018 1,040.0 94.00 95.80
GOOG 180817C01045000 C Aug 17, 2018 1,045.0 90.80 92.60
GOOG 180817C01050000 C Aug 17, 2018 1,050.0 87.70 89.50
GOOG 180817C01055000 C Aug 17, 2018 1,055.0 84.60 86.40
GOOG 180817C01060000 C Aug 17, 2018 1,060.0 81.60 83.30
GOOG 180817C01065000 C Aug 17, 2018 1,065.0 78.70 80.40
GOOG 180817C01070000 C Aug 17, 2018 1,070.0 75.60 77.50
GOOG 180817C01075000 C Aug 17, 2018 1,075.0 73.10 74.60
GOOG 180817C01080000 C Aug 17, 2018 1,080.0 70.30 71.90
GOOG 180817C01085000 C Aug 17, 2018 1,085.0 67.50 69.10
GOOG 180817C01090000 C Aug 17, 2018 1,090.0 65.10 66.50
GOOG 180817C01095000 C Aug 17, 2018 1,095.0 62.30 63.90
GOOG 180817C01100000 C Aug 17, 2018 1,100.0 60.00 61.50
GOOG 180817C01105000 C Aug 17, 2018 1,105.0 57.70 59.00
GOOG 180817C01110000 C Aug 17, 2018 1,110.0 55.40 56.70
GOOG 180817C01115000 C Aug 17, 2018 1,115.0 53.10 54.40
GOOG 180817C01120000 C Aug 17, 2018 1,120.0 50.90 52.10
GOOG 180817C01125000 C Aug 17, 2018 1,125.0 48.70 49.80
GOOG 180817C01130000 C Aug 17, 2018 1,130.0 46.60 47.70
GOOG 180817C01135000 C Aug 17, 2018 1,135.0 44.50 45.70
GOOG 180817C01140000 C Aug 17, 2018 1,140.0 42.70 43.70
GOOG 180817C01145000 C Aug 17, 2018 1,145.0 40.80 41.80
GOOG 180817C01150000 C Aug 17, 2018 1,150.0 39.00 40.20
GOOG 180817C01155000 C Aug 17, 2018 1,155.0 37.30 38.20
GOOG 180817C01160000 C Aug 17, 2018 1,160.0 35.60 36.50
GOOG 180817C01165000 C Aug 17, 2018 1,165.0 34.00 35.10
GOOG 180817C01170000 C Aug 17, 2018 1,170.0 32.40 33.30
GOOG 180817C01175000 C Aug 17, 2018 1,175.0 30.90 32.00
GOOG 180817C01180000 C Aug 17, 2018 1,180.0 29.40 30.30
GOOG 180817C01185000 C Aug 17, 2018 1,185.0 28.00 28.90
GOOG 180817C01190000 C Aug 17, 2018 1,190.0 26.70 27.70
GOOG 180817C01195000 C Aug 17, 2018 1,195.0 25.40 26.20
GOOG 180817C01200000 C Aug 17, 2018 1,200.0 24.10 25.00
GOOG 180817C01210000 C Aug 17, 2018 1,210.0 21.80 22.80
GOOG 180817C01220000 C Aug 17, 2018 1,220.0 19.70 20.40
GOOG 180817C01230000 C Aug 17, 2018 1,230.0 17.70 18.50
GOOG 180817C01240000 C Aug 17, 2018 1,240.0 15.90 17.20
GOOG 180817C01250000 C Aug 17, 2018 1,250.0 14.30 15.10
GOOG 180817C01260000 C Aug 17, 2018 1,260.0 12.90 13.60
GOOG 180817C01270000 C Aug 17, 2018 1,270.0 11.60 12.70
GOOG 180817C01280000 C Aug 17, 2018 1,280.0 10.30 11.00
GOOG 180817C01290000 C Aug 17, 2018 1,290.0 9.30 9.90
GOOG 180817C01300000 C Aug 17, 2018 1,300.0 8.30 8.90
GOOG 180817C01310000 C Aug 17, 2018 1,310.0 7.50 8.10
GOOG 180817C01320000 C Aug 17, 2018 1,320.0 6.80 7.30
GOOG 180817C01330000 C Aug 17, 2018 1,330.0 5.90 6.90
GOOG 180817C01340000 C Aug 17, 2018 1,340.0 5.50 6.10
GOOG 180817C01350000 C Aug 17, 2018 1,350.0 5.00 5.60
GOOG 180817C01360000 C Aug 17, 2018 1,360.0 4.20 5.10
GOOG 180817C01370000 C Aug 17, 2018 1,370.0 2.75 6.80
GOOG 180817C01380000 C Aug 17, 2018 1,380.0 3.60 4.10
GOOG 180817C01390000 C Aug 17, 2018 1,390.0 3.00 3.80
GOOG 180817C01400000 C Aug 17, 2018 1,400.0 3.00 3.60
GOOG 180817C01420000 C Aug 17, 2018 1,420.0 2.40 3.90
GOOG 180817C01440000 C Aug 17, 2018 1,440.0 1.85 2.60
GOOG 180817C01460000 C Aug 17, 2018 1,460.0 1.60 2.85
GOOG 180817C01480000 C Aug 17, 2018 1,480.0 1.35 1.75
GOOG 180817C01500000 C Aug 17, 2018 1,500.0 0.95 1.50
GOOG 180817C01520000 C Aug 17, 2018 1,520.0 0.75 1.35
GOOG 180817P00700000 P Aug 17, 2018 700.0 0.95 1.25
GOOG 180817P00720000 P Aug 17, 2018 720.0 1.05 1.80
GOOG 180817P00740000 P Aug 17, 2018 740.0 1.35 2.05
GOOG 180817P00760000 P Aug 17, 2018 760.0 1.65 2.35
GOOG 180817P00780000 P Aug 17, 2018 780.0 2.45 2.80
GOOG 180817P00800000 P Aug 17, 2018 800.0 3.00 3.40
GOOG 180817P00810000 P Aug 17, 2018 810.0 3.10 3.80
GOOG 180817P00820000 P Aug 17, 2018 820.0 3.70 4.10
GOOG 180817P00830000 P Aug 17, 2018 830.0 3.80 4.60
GOOG 180817P00840000 P Aug 17, 2018 840.0 4.70 5.10
GOOG 180817P00850000 P Aug 17, 2018 850.0 5.20 5.60
GOOG 180817P00860000 P Aug 17, 2018 860.0 5.80 6.30
GOOG 180817P00870000 P Aug 17, 2018 870.0 6.30 7.10
GOOG 180817P00880000 P Aug 17, 2018 880.0 7.30 7.70
GOOG 180817P00890000 P Aug 17, 2018 890.0 8.10 8.60
GOOG 180817P00900000 P Aug 17, 2018 900.0 9.00 9.50
GOOG 180817P00910000 P Aug 17, 2018 910.0 10.10 10.60
GOOG 180817P00920000 P Aug 17, 2018 920.0 11.30 11.80
GOOG 180817P00930000 P Aug 17, 2018 930.0 12.60 13.10
GOOG 180817P00940000 P Aug 17, 2018 940.0 13.90 14.60
GOOG 180817P00950000 P Aug 17, 2018 950.0 15.60 16.20
GOOG 180817P00960000 P Aug 17, 2018 960.0 17.30 17.90
GOOG 180817P00970000 P Aug 17, 2018 970.0 19.10 19.80
GOOG 180817P00980000 P Aug 17, 2018 980.0 21.20 21.90
GOOG 180817P00990000 P Aug 17, 2018 990.0 23.40 24.20
GOOG 180817P01000000 P Aug 17, 2018 1,000.0 25.90 26.70
GOOG 180817P01005000 P Aug 17, 2018 1,005.0 27.10 28.20
GOOG 180817P01010000 P Aug 17, 2018 1,010.0 28.50 29.50
GOOG 180817P01015000 P Aug 17, 2018 1,015.0 29.90 31.20
GOOG 180817P01020000 P Aug 17, 2018 1,020.0 31.40 32.50
GOOG 180817P01025000 P Aug 17, 2018 1,025.0 32.90 33.90
GOOG 180817P01030000 P Aug 17, 2018 1,030.0 34.60 35.60
GOOG 180817P01035000 P Aug 17, 2018 1,035.0 36.10 37.40
GOOG 180817P01040000 P Aug 17, 2018 1,040.0 37.80 39.00
GOOG 180817P01045000 P Aug 17, 2018 1,045.0 39.60 41.10
GOOG 180817P01050000 P Aug 17, 2018 1,050.0 41.50 42.60
GOOG 180817P01055000 P Aug 17, 2018 1,055.0 43.30 44.60
GOOG 180817P01060000 P Aug 17, 2018 1,060.0 45.30 46.60
GOOG 180817P01065000 P Aug 17, 2018 1,065.0 47.30 48.60
GOOG 180817P01070000 P Aug 17, 2018 1,070.0 49.40 50.80
GOOG 180817P01075000 P Aug 17, 2018 1,075.0 51.60 53.00
GOOG 180817P01080000 P Aug 17, 2018 1,080.0 53.80 55.30
GOOG 180817P01085000 P Aug 17, 2018 1,085.0 56.10 57.60
GOOG 180817P01090000 P Aug 17, 2018 1,090.0 58.50 60.00
GOOG 180817P01095000 P Aug 17, 2018 1,095.0 60.90 62.50
GOOG 180817P01100000 P Aug 17, 2018 1,100.0 63.40 65.00
GOOG 180817P01105000 P Aug 17, 2018 1,105.0 66.00 67.60
GOOG 180817P01110000 P Aug 17, 2018 1,110.0 68.60 70.30
GOOG 180817P01115000 P Aug 17, 2018 1,115.0 71.30 72.90
GOOG 180817P01120000 P Aug 17, 2018 1,120.0 74.10 75.90
GOOG 180817P01125000 P Aug 17, 2018 1,125.0 75.00 79.60
GOOG 180817P01130000 P Aug 17, 2018 1,130.0 79.90 81.70
GOOG 180817P01135000 P Aug 17, 2018 1,135.0 82.80 84.70
GOOG 180817P01140000 P Aug 17, 2018 1,140.0 81.50 88.90
GOOG 180817P01145000 P Aug 17, 2018 1,145.0 85.50 92.60
GOOG 180817P01150000 P Aug 17, 2018 1,150.0 92.20 94.40
GOOG 180817P01155000 P Aug 17, 2018 1,155.0 95.40 97.70
GOOG 180817P01160000 P Aug 17, 2018 1,160.0 95.00 102.30
GOOG 180817P01165000 P Aug 17, 2018 1,165.0 98.00 105.70
GOOG 180817P01170000 P Aug 17, 2018 1,170.0 105.40 108.10
GOOG 180817P01175000 P Aug 17, 2018 1,175.0 104.50 111.70
GOOG 180817P01180000 P Aug 17, 2018 1,180.0 108.50 117.20
GOOG 180817P01185000 P Aug 17, 2018 1,185.0 116.10 119.60
GOOG 180817P01190000 P Aug 17, 2018 1,190.0 116.00 124.80
GOOG 180817P01195000 P Aug 17, 2018 1,195.0 120.50 129.90
GOOG 180817P01200000 P Aug 17, 2018 1,200.0 124.00 132.40
GOOG 180817P01210000 P Aug 17, 2018 1,210.0 131.50 139.20
GOOG 180817P01220000 P Aug 17, 2018 1,220.0 140.60 147.60
GOOG 180817P01230000 P Aug 17, 2018 1,230.0 148.00 155.20
GOOG 180817P01240000 P Aug 17, 2018 1,240.0 156.00 163.70
GOOG 180817P01250000 P Aug 17, 2018 1,250.0 165.50 173.80
GOOG 180817P01260000 P Aug 17, 2018 1,260.0 173.50 181.00
GOOG 180817P01270000 P Aug 17, 2018 1,270.0 182.50 190.80
GOOG 180817P01280000 P Aug 17, 2018 1,280.0 192.00 199.80
GOOG 180817P01290000 P Aug 17, 2018 1,290.0 201.00 210.40
GOOG 180817P01300000 P Aug 17, 2018 1,300.0 210.50 219.80
GOOG 180817P01310000 P Aug 17, 2018 1,310.0 220.00 229.20
GOOG 180817P01320000 P Aug 17, 2018 1,320.0 229.50 239.00
GOOG 180817P01330000 P Aug 17, 2018 1,330.0 239.00 248.20
GOOG 180817P01340000 P Aug 17, 2018 1,340.0 248.50 258.00
GOOG 180817P01350000 P Aug 17, 2018 1,350.0 258.50 267.90
GOOG 180817P01360000 P Aug 17, 2018 1,360.0 268.40 278.00
GOOG 180817P01370000 P Aug 17, 2018 1,370.0 277.50 287.10
GOOG 180817P01380000 P Aug 17, 2018 1,380.0 287.50 296.90
GOOG 180817P01390000 P Aug 17, 2018 1,390.0 297.90 307.50
GOOG 180817P01400000 P Aug 17, 2018 1,400.0 307.10 316.70
GOOG 180817P01420000 P Aug 17, 2018 1,420.0 327.00 336.50
GOOG 180817P01440000 P Aug 17, 2018 1,440.0 347.00 356.40
GOOG 180817P01460000 P Aug 17, 2018 1,460.0 367.00 376.40
GOOG 180817P01480000 P Aug 17, 2018 1,480.0 387.00 396.40
GOOG 180817P01500000 P Aug 17, 2018 1,500.0 407.00 416.40
GOOG 180817P01520000 P Aug 17, 2018 1,520.0 427.00 436.40
GOOG 180921C00460000 C Sep 21, 2018 460.0 629.00 638.50
GOOG 180921C00470000 C Sep 21, 2018 470.0 618.60 628.00
GOOG 180921C00480000 C Sep 21, 2018 480.0 609.00 618.50
GOOG 180921C00490000 C Sep 21, 2018 490.0 599.20 608.50
GOOG 180921C00500000 C Sep 21, 2018 500.0 589.10 598.50
GOOG 180921C00510000 C Sep 21, 2018 510.0 579.40 589.00
GOOG 180921C00520000 C Sep 21, 2018 520.0 569.60 579.00
GOOG 180921C00530000 C Sep 21, 2018 530.0 559.60 569.00
GOOG 180921C00540000 C Sep 21, 2018 540.0 550.00 559.50
GOOG 180921C00550000 C Sep 21, 2018 550.0 540.00 549.50
GOOG 180921C00560000 C Sep 21, 2018 560.0 530.30 539.50
GOOG 180921C00570000 C Sep 21, 2018 570.0 520.80 530.00
GOOG 180921C00580000 C Sep 21, 2018 580.0 510.50 520.00
GOOG 180921C00590000 C Sep 21, 2018 590.0 500.20 509.80
GOOG 180921C00600000 C Sep 21, 2018 600.0 491.00 500.50
GOOG 180921C00610000 C Sep 21, 2018 610.0 481.00 490.50
GOOG 180921C00620000 C Sep 21, 2018 620.0 471.30 480.50
GOOG 180921C00630000 C Sep 21, 2018 630.0 461.80 471.00
GOOG 180921C00640000 C Sep 21, 2018 640.0 451.50 461.00
GOOG 180921C00650000 C Sep 21, 2018 650.0 441.80 451.00
GOOG 180921C00660000 C Sep 21, 2018 660.0 431.90 441.50
GOOG 180921C00670000 C Sep 21, 2018 670.0 422.30 431.50
GOOG 180921C00680000 C Sep 21, 2018 680.0 412.50 422.00
GOOG 180921C00690000 C Sep 21, 2018 690.0 402.70 412.00
GOOG 180921C00700000 C Sep 21, 2018 700.0 392.50 402.00
GOOG 180921C00710000 C Sep 21, 2018 710.0 383.30 392.50
GOOG 180921C00720000 C Sep 21, 2018 720.0 373.40 383.00
GOOG 180921C00730000 C Sep 21, 2018 730.0 363.90 373.50
GOOG 180921C00740000 C Sep 21, 2018 740.0 353.60 363.20
GOOG 180921C00750000 C Sep 21, 2018 750.0 344.40 354.00
GOOG 180921C00760000 C Sep 21, 2018 760.0 335.00 344.50
GOOG 180921C00770000 C Sep 21, 2018 770.0 325.40 335.00
GOOG 180921C00780000 C Sep 21, 2018 780.0 316.10 325.50
GOOG 180921C00790000 C Sep 21, 2018 790.0 306.60 316.00
GOOG 180921C00800000 C Sep 21, 2018 800.0 297.10 306.50
GOOG 180921C00810000 C Sep 21, 2018 810.0 287.00 296.50
GOOG 180921C00820000 C Sep 21, 2018 820.0 277.90 287.50
GOOG 180921C00830000 C Sep 21, 2018 830.0 268.00 277.60
GOOG 180921C00840000 C Sep 21, 2018 840.0 259.80 269.00
GOOG 180921C00850000 C Sep 21, 2018 850.0 250.30 259.50
GOOG 180921C00860000 C Sep 21, 2018 860.0 241.00 250.50
GOOG 180921C00870000 C Sep 21, 2018 870.0 231.50 241.00
GOOG 180921C00880000 C Sep 21, 2018 880.0 222.50 232.10
GOOG 180921C00890000 C Sep 21, 2018 890.0 214.30 223.00
GOOG 180921C00900000 C Sep 21, 2018 900.0 207.80 214.20
GOOG 180921C00910000 C Sep 21, 2018 910.0 198.80 205.60
GOOG 180921C00920000 C Sep 21, 2018 920.0 188.10 197.50
GOOG 180921C00930000 C Sep 21, 2018 930.0 179.60 189.20
GOOG 180921C00940000 C Sep 21, 2018 940.0 172.00 181.00
GOOG 180921C00950000 C Sep 21, 2018 950.0 163.70 173.00
GOOG 180921C00960000 C Sep 21, 2018 960.0 155.40 164.90
GOOG 180921C00970000 C Sep 21, 2018 970.0 149.80 156.50
GOOG 180921C00980000 C Sep 21, 2018 980.0 142.10 148.80
GOOG 180921C00990000 C Sep 21, 2018 990.0 134.50 141.40
GOOG 180921C01000000 C Sep 21, 2018 1,000.0 128.80 131.50
GOOG 180921C01005000 C Sep 21, 2018 1,005.0 123.60 130.50
GOOG 180921C01010000 C Sep 21, 2018 1,010.0 121.70 124.40
GOOG 180921C01015000 C Sep 21, 2018 1,015.0 116.90 121.60
GOOG 180921C01020000 C Sep 21, 2018 1,020.0 114.10 117.90
GOOG 180921C01025000 C Sep 21, 2018 1,025.0 110.40 114.50
GOOG 180921C01030000 C Sep 21, 2018 1,030.0 107.20 111.30
GOOG 180921C01035000 C Sep 21, 2018 1,035.0 104.30 107.80
GOOG 180921C01040000 C Sep 21, 2018 1,040.0 101.00 104.60
GOOG 180921C01045000 C Sep 21, 2018 1,045.0 97.90 101.40
GOOG 180921C01050000 C Sep 21, 2018 1,050.0 94.90 98.20
GOOG 180921C01055000 C Sep 21, 2018 1,055.0 91.80 95.10
GOOG 180921C01060000 C Sep 21, 2018 1,060.0 88.90 92.10
GOOG 180921C01065000 C Sep 21, 2018 1,065.0 86.10 89.10
GOOG 180921C01070000 C Sep 21, 2018 1,070.0 83.30 86.20
GOOG 180921C01075000 C Sep 21, 2018 1,075.0 80.50 83.40
GOOG 180921C01080000 C Sep 21, 2018 1,080.0 77.70 80.60
GOOG 180921C01085000 C Sep 21, 2018 1,085.0 75.10 77.90
GOOG 180921C01090000 C Sep 21, 2018 1,090.0 72.60 75.20
GOOG 180921C01095000 C Sep 21, 2018 1,095.0 70.00 72.70
GOOG 180921C01100000 C Sep 21, 2018 1,100.0 67.60 70.10
GOOG 180921C01105000 C Sep 21, 2018 1,105.0 65.10 67.60
GOOG 180921C01110000 C Sep 21, 2018 1,110.0 62.80 65.20
GOOG 180921C01115000 C Sep 21, 2018 1,115.0 60.50 62.80
GOOG 180921C01120000 C Sep 21, 2018 1,120.0 58.20 60.50
GOOG 180921C01125000 C Sep 21, 2018 1,125.0 56.00 58.30
GOOG 180921C01130000 C Sep 21, 2018 1,130.0 53.90 56.10
GOOG 180921C01135000 C Sep 21, 2018 1,135.0 52.00 54.20
GOOG 180921C01140000 C Sep 21, 2018 1,140.0 49.80 51.90
GOOG 180921C01145000 C Sep 21, 2018 1,145.0 48.00 49.90
GOOG 180921C01150000 C Sep 21, 2018 1,150.0 46.00 48.00
GOOG 180921C01155000 C Sep 21, 2018 1,155.0 44.10 46.00
GOOG 180921C01160000 C Sep 21, 2018 1,160.0 42.40 44.30
GOOG 180921C01165000 C Sep 21, 2018 1,165.0 40.70 42.60
GOOG 180921C01170000 C Sep 21, 2018 1,170.0 39.10 40.90
GOOG 180921C01175000 C Sep 21, 2018 1,175.0 37.40 39.20
GOOG 180921C01180000 C Sep 21, 2018 1,180.0 35.80 37.60
GOOG 180921C01185000 C Sep 21, 2018 1,185.0 34.40 36.10
GOOG 180921C01190000 C Sep 21, 2018 1,190.0 32.90 34.60
GOOG 180921C01195000 C Sep 21, 2018 1,195.0 31.20 33.70
GOOG 180921C01200000 C Sep 21, 2018 1,200.0 30.10 31.80
GOOG 180921C01205000 C Sep 21, 2018 1,205.0 28.10 30.90
GOOG 180921C01210000 C Sep 21, 2018 1,210.0 27.70 29.10
GOOG 180921C01215000 C Sep 21, 2018 1,215.0 26.30 27.80
GOOG 180921C01220000 C Sep 21, 2018 1,220.0 25.20 26.60
GOOG 180921C01225000 C Sep 21, 2018 1,225.0 24.10 25.40
GOOG 180921C01230000 C Sep 21, 2018 1,230.0 23.00 24.30
GOOG 180921C01240000 C Sep 21, 2018 1,240.0 20.90 22.30
GOOG 180921C01260000 C Sep 21, 2018 1,260.0 17.20 18.60
GOOG 180921C01280000 C Sep 21, 2018 1,280.0 14.20 15.30
GOOG 180921C01300000 C Sep 21, 2018 1,300.0 11.90 12.70
GOOG 180921C01320000 C Sep 21, 2018 1,320.0 9.60 10.50
GOOG 180921C01340000 C Sep 21, 2018 1,340.0 8.00 8.70
GOOG 180921C01360000 C Sep 21, 2018 1,360.0 6.60 7.20
GOOG 180921C01380000 C Sep 21, 2018 1,380.0 5.20 5.90
GOOG 180921C01400000 C Sep 21, 2018 1,400.0 4.40 5.10
GOOG 180921C01420000 C Sep 21, 2018 1,420.0 3.60 4.40
GOOG 180921C01440000 C Sep 21, 2018 1,440.0 3.00 3.70
GOOG 180921C01460000 C Sep 21, 2018 1,460.0 2.45 3.40
GOOG 180921C01480000 C Sep 21, 2018 1,480.0 1.85 3.40
GOOG 180921C01500000 C Sep 21, 2018 1,500.0 1.70 3.00
GOOG 180921C01520000 C Sep 21, 2018 1,520.0 1.50 2.05
GOOG 180921C01540000 C Sep 21, 2018 1,540.0 1.25 2.55
GOOG 180921C01560000 C Sep 21, 2018 1,560.0 1.20 3.80
GOOG 180921C01580000 C Sep 21, 2018 1,580.0 1.00 1.55
GOOG 180921C01600000 C Sep 21, 2018 1,600.0 0.75 2.35
GOOG 180921C01620000 C Sep 21, 2018 1,620.0 0.70 1.75
GOOG 180921C01640000 C Sep 21, 2018 1,640.0 0.70 1.25
GOOG 180921P00460000 P Sep 21, 2018 460.0 0.00 0.60
GOOG 180921P00470000 P Sep 21, 2018 470.0 0.00 0.60
GOOG 180921P00480000 P Sep 21, 2018 480.0 0.00 0.60
GOOG 180921P00490000 P Sep 21, 2018 490.0 0.00 0.65
GOOG 180921P00500000 P Sep 21, 2018 500.0 0.00 0.90
GOOG 180921P00510000 P Sep 21, 2018 510.0 0.05 0.70
GOOG 180921P00520000 P Sep 21, 2018 520.0 0.00 0.75
GOOG 180921P00530000 P Sep 21, 2018 530.0 0.00 0.75
GOOG 180921P00540000 P Sep 21, 2018 540.0 0.05 0.80
GOOG 180921P00550000 P Sep 21, 2018 550.0 0.10 0.85
GOOG 180921P00560000 P Sep 21, 2018 560.0 0.00 4.20
GOOG 180921P00570000 P Sep 21, 2018 570.0 0.00 3.00
GOOG 180921P00580000 P Sep 21, 2018 580.0 0.30 0.90
GOOG 180921P00590000 P Sep 21, 2018 590.0 0.25 3.10
GOOG 180921P00600000 P Sep 21, 2018 600.0 0.40 1.15
GOOG 180921P00610000 P Sep 21, 2018 610.0 0.40 3.00
GOOG 180921P00620000 P Sep 21, 2018 620.0 0.60 1.20
GOOG 180921P00630000 P Sep 21, 2018 630.0 0.60 1.25
GOOG 180921P00640000 P Sep 21, 2018 640.0 0.75 1.30
GOOG 180921P00650000 P Sep 21, 2018 650.0 0.85 2.70
GOOG 180921P00660000 P Sep 21, 2018 660.0 0.95 1.50
GOOG 180921P00670000 P Sep 21, 2018 670.0 1.10 1.60
GOOG 180921P00680000 P Sep 21, 2018 680.0 1.00 3.10
GOOG 180921P00690000 P Sep 21, 2018 690.0 1.25 2.30
GOOG 180921P00700000 P Sep 21, 2018 700.0 1.50 2.20
GOOG 180921P00710000 P Sep 21, 2018 710.0 1.55 2.45
GOOG 180921P00720000 P Sep 21, 2018 720.0 1.90 2.50
GOOG 180921P00730000 P Sep 21, 2018 730.0 2.00 4.30
GOOG 180921P00740000 P Sep 21, 2018 740.0 2.25 2.95
GOOG 180921P00750000 P Sep 21, 2018 750.0 2.45 3.10
GOOG 180921P00760000 P Sep 21, 2018 760.0 2.80 3.40
GOOG 180921P00770000 P Sep 21, 2018 770.0 3.00 3.80
GOOG 180921P00780000 P Sep 21, 2018 780.0 3.60 4.00
GOOG 180921P00790000 P Sep 21, 2018 790.0 3.70 4.50
GOOG 180921P00800000 P Sep 21, 2018 800.0 4.30 4.90
GOOG 180921P00810000 P Sep 21, 2018 810.0 4.60 5.40
GOOG 180921P00820000 P Sep 21, 2018 820.0 5.20 5.90
GOOG 180921P00830000 P Sep 21, 2018 830.0 5.90 6.50
GOOG 180921P00840000 P Sep 21, 2018 840.0 6.40 7.20
GOOG 180921P00850000 P Sep 21, 2018 850.0 7.30 7.80
GOOG 180921P00860000 P Sep 21, 2018 860.0 8.00 8.60
GOOG 180921P00870000 P Sep 21, 2018 870.0 8.90 9.50
GOOG 180921P00880000 P Sep 21, 2018 880.0 9.80 10.50
GOOG 180921P00890000 P Sep 21, 2018 890.0 10.80 11.50
GOOG 180921P00900000 P Sep 21, 2018 900.0 11.90 12.70
GOOG 180921P00910000 P Sep 21, 2018 910.0 13.20 14.00
GOOG 180921P00920000 P Sep 21, 2018 920.0 14.50 15.40
GOOG 180921P00930000 P Sep 21, 2018 930.0 16.00 17.00
GOOG 180921P00940000 P Sep 21, 2018 940.0 17.60 18.70
GOOG 180921P00950000 P Sep 21, 2018 950.0 19.30 20.50
GOOG 180921P00960000 P Sep 21, 2018 960.0 21.30 22.50
GOOG 180921P00970000 P Sep 21, 2018 970.0 23.30 24.60
GOOG 180921P00980000 P Sep 21, 2018 980.0 25.50 26.90
GOOG 180921P00990000 P Sep 21, 2018 990.0 27.90 29.40
GOOG 180921P01000000 P Sep 21, 2018 1,000.0 30.50 32.00
GOOG 180921P01005000 P Sep 21, 2018 1,005.0 31.80 33.40
GOOG 180921P01010000 P Sep 21, 2018 1,010.0 33.20 34.90
GOOG 180921P01015000 P Sep 21, 2018 1,015.0 34.70 36.50
GOOG 180921P01020000 P Sep 21, 2018 1,020.0 36.20 38.00
GOOG 180921P01025000 P Sep 21, 2018 1,025.0 37.70 39.70
GOOG 180921P01030000 P Sep 21, 2018 1,030.0 39.50 41.40
GOOG 180921P01035000 P Sep 21, 2018 1,035.0 41.00 43.20
GOOG 180921P01040000 P Sep 21, 2018 1,040.0 42.70 44.90
GOOG 180921P01045000 P Sep 21, 2018 1,045.0 45.00 46.80
GOOG 180921P01050000 P Sep 21, 2018 1,050.0 46.80 48.70
GOOG 180921P01055000 P Sep 21, 2018 1,055.0 48.70 50.70
GOOG 180921P01060000 P Sep 21, 2018 1,060.0 50.80 52.70
GOOG 180921P01065000 P Sep 21, 2018 1,065.0 52.80 54.90
GOOG 180921P01070000 P Sep 21, 2018 1,070.0 54.90 56.80
GOOG 180921P01075000 P Sep 21, 2018 1,075.0 57.10 59.20
GOOG 180921P01080000 P Sep 21, 2018 1,080.0 59.40 61.50
GOOG 180921P01085000 P Sep 21, 2018 1,085.0 60.50 64.30
GOOG 180921P01090000 P Sep 21, 2018 1,090.0 64.00 66.00
GOOG 180921P01095000 P Sep 21, 2018 1,095.0 66.40 68.70
GOOG 180921P01100000 P Sep 21, 2018 1,100.0 68.90 71.00
GOOG 180921P01105000 P Sep 21, 2018 1,105.0 71.50 73.80
GOOG 180921P01110000 P Sep 21, 2018 1,110.0 73.50 76.50
GOOG 180921P01115000 P Sep 21, 2018 1,115.0 76.10 79.30
GOOG 180921P01120000 P Sep 21, 2018 1,120.0 78.00 82.70
GOOG 180921P01125000 P Sep 21, 2018 1,125.0 80.30 85.50
GOOG 180921P01130000 P Sep 21, 2018 1,130.0 85.10 87.60
GOOG 180921P01135000 P Sep 21, 2018 1,135.0 86.30 91.40
GOOG 180921P01140000 P Sep 21, 2018 1,140.0 91.00 93.60
GOOG 180921P01145000 P Sep 21, 2018 1,145.0 89.50 97.00
GOOG 180921P01150000 P Sep 21, 2018 1,150.0 96.60 99.90
GOOG 180921P01155000 P Sep 21, 2018 1,155.0 96.00 103.20
GOOG 180921P01160000 P Sep 21, 2018 1,160.0 99.60 106.30
GOOG 180921P01165000 P Sep 21, 2018 1,165.0 102.00 109.70
GOOG 180921P01170000 P Sep 21, 2018 1,170.0 105.70 113.60
GOOG 180921P01175000 P Sep 21, 2018 1,175.0 113.40 116.50
GOOG 180921P01180000 P Sep 21, 2018 1,180.0 112.50 120.50
GOOG 180921P01185000 P Sep 21, 2018 1,185.0 117.00 126.50
GOOG 180921P01190000 P Sep 21, 2018 1,190.0 123.90 127.80
GOOG 180921P01195000 P Sep 21, 2018 1,195.0 124.20 132.50
GOOG 180921P01200000 P Sep 21, 2018 1,200.0 130.50 135.30
GOOG 180921P01205000 P Sep 21, 2018 1,205.0 132.40 140.00
GOOG 180921P01210000 P Sep 21, 2018 1,210.0 138.80 142.70
GOOG 180921P01215000 P Sep 21, 2018 1,215.0 139.00 146.90
GOOG 180921P01220000 P Sep 21, 2018 1,220.0 146.50 150.50
GOOG 180921P01225000 P Sep 21, 2018 1,225.0 148.00 155.30
GOOG 180921P01230000 P Sep 21, 2018 1,230.0 151.00 159.30
GOOG 180921P01240000 P Sep 21, 2018 1,240.0 159.00 166.30
GOOG 180921P01260000 P Sep 21, 2018 1,260.0 176.00 183.40
GOOG 180921P01280000 P Sep 21, 2018 1,280.0 193.50 201.10
GOOG 180921P01300000 P Sep 21, 2018 1,300.0 212.40 218.50
GOOG 180921P01320000 P Sep 21, 2018 1,320.0 230.50 239.90
GOOG 180921P01340000 P Sep 21, 2018 1,340.0 249.50 258.80
GOOG 180921P01360000 P Sep 21, 2018 1,360.0 268.80 278.40
GOOG 180921P01380000 P Sep 21, 2018 1,380.0 288.00 297.20
GOOG 180921P01400000 P Sep 21, 2018 1,400.0 307.50 316.80
GOOG 180921P01420000 P Sep 21, 2018 1,420.0 327.00 336.60
GOOG 180921P01440000 P Sep 21, 2018 1,440.0 347.00 356.50
GOOG 180921P01460000 P Sep 21, 2018 1,460.0 367.00 376.40
GOOG 180921P01480000 P Sep 21, 2018 1,480.0 387.00 396.40
GOOG 180921P01500000 P Sep 21, 2018 1,500.0 407.20 416.80
GOOG 180921P01520000 P Sep 21, 2018 1,520.0 427.20 436.80
GOOG 180921P01540000 P Sep 21, 2018 1,540.0 447.00 456.50
GOOG 180921P01560000 P Sep 21, 2018 1,560.0 467.20 476.80
GOOG 180921P01580000 P Sep 21, 2018 1,580.0 487.00 496.40
GOOG 180921P01600000 P Sep 21, 2018 1,600.0 507.00 516.40
GOOG 180921P01620000 P Sep 21, 2018 1,620.0 527.00 536.40
GOOG 180921P01640000 P Sep 21, 2018 1,640.0 547.00 556.40
GOOG 190118C00380000 C Jan 18, 2019 380.0 710.20 720.00
GOOG 190118C00390000 C Jan 18, 2019 390.0 700.50 710.30
GOOG 190118C00400000 C Jan 18, 2019 400.0 690.70 700.50
GOOG 190118C00410000 C Jan 18, 2019 410.0 681.00 690.90
GOOG 190118C00420000 C Jan 18, 2019 420.0 671.00 680.90
GOOG 190118C00430000 C Jan 18, 2019 430.0 661.50 671.40
GOOG 190118C00440000 C Jan 18, 2019 440.0 651.70 661.50
GOOG 190118C00450000 C Jan 18, 2019 450.0 642.00 651.90
GOOG 190118C00460000 C Jan 18, 2019 460.0 632.20 642.00
GOOG 190118C00470000 C Jan 18, 2019 470.0 622.50 632.40
GOOG 190118C00480000 C Jan 18, 2019 480.0 612.70 622.50
GOOG 190118C00490000 C Jan 18, 2019 490.0 603.00 612.80
GOOG 190118C00500000 C Jan 18, 2019 500.0 593.50 603.00
GOOG 190118C00510000 C Jan 18, 2019 510.0 583.50 593.40
GOOG 190118C00520000 C Jan 18, 2019 520.0 574.00 583.50
GOOG 190118C00530000 C Jan 18, 2019 530.0 564.20 574.00
GOOG 190118C00540000 C Jan 18, 2019 540.0 554.50 564.40
GOOG 190118C00550000 C Jan 18, 2019 550.0 545.00 554.50
GOOG 190118C00560000 C Jan 18, 2019 560.0 535.20 545.00
GOOG 190118C00570000 C Jan 18, 2019 570.0 525.50 535.40
GOOG 190118C00580000 C Jan 18, 2019 580.0 516.00 525.50
GOOG 190118C00590000 C Jan 18, 2019 590.0 506.50 516.00
GOOG 190118C00600000 C Jan 18, 2019 600.0 496.60 506.50
GOOG 190118C00610000 C Jan 18, 2019 610.0 487.00 496.80
GOOG 190118C00620000 C Jan 18, 2019 620.0 477.50 487.30
GOOG 190118C00630000 C Jan 18, 2019 630.0 468.00 477.50
GOOG 190118C00640000 C Jan 18, 2019 640.0 458.50 468.00
GOOG 190118C00650000 C Jan 18, 2019 650.0 449.00 458.50
GOOG 190118C00660000 C Jan 18, 2019 660.0 439.50 449.00
GOOG 190118C00670000 C Jan 18, 2019 670.0 430.00 439.50
GOOG 190118C00680000 C Jan 18, 2019 680.0 420.50 430.00
GOOG 190118C00690000 C Jan 18, 2019 690.0 411.00 420.50
GOOG 190118C00700000 C Jan 18, 2019 700.0 401.50 411.30
GOOG 190118C00710000 C Jan 18, 2019 710.0 392.00 401.90
GOOG 190118C00720000 C Jan 18, 2019 720.0 383.00 392.50
GOOG 190118C00730000 C Jan 18, 2019 730.0 373.50 383.30
GOOG 190118C00740000 C Jan 18, 2019 740.0 364.50 373.90
GOOG 190118C00750000 C Jan 18, 2019 750.0 355.00 364.80
GOOG 190118C00760000 C Jan 18, 2019 760.0 346.00 355.50
GOOG 190118C00770000 C Jan 18, 2019 770.0 337.00 346.40
GOOG 190118C00780000 C Jan 18, 2019 780.0 327.50 337.40
GOOG 190118C00790000 C Jan 18, 2019 790.0 318.50 328.40
GOOG 190118C00800000 C Jan 18, 2019 800.0 310.00 319.40
GOOG 190118C00810000 C Jan 18, 2019 810.0 301.00 310.50
GOOG 190118C00820000 C Jan 18, 2019 820.0 292.00 301.50
GOOG 190118C00830000 C Jan 18, 2019 830.0 283.50 293.00
GOOG 190118C00840000 C Jan 18, 2019 840.0 275.80 284.50
GOOG 190118C00850000 C Jan 18, 2019 850.0 268.20 275.60
GOOG 190118C00860000 C Jan 18, 2019 860.0 260.00 267.10
GOOG 190118C00880000 C Jan 18, 2019 880.0 243.40 250.70
GOOG 190118C00900000 C Jan 18, 2019 900.0 225.80 234.50
GOOG 190118C00920000 C Jan 18, 2019 920.0 211.20 218.50
GOOG 190118C00940000 C Jan 18, 2019 940.0 196.20 201.70
GOOG 190118C00960000 C Jan 18, 2019 960.0 181.10 188.40
GOOG 190118C00980000 C Jan 18, 2019 980.0 166.70 174.20
GOOG 190118C01000000 C Jan 18, 2019 1,000.0 152.70 159.50
GOOG 190118C01010000 C Jan 18, 2019 1,010.0 144.90 153.90
GOOG 190118C01020000 C Jan 18, 2019 1,020.0 139.10 147.30
GOOG 190118C01030000 C Jan 18, 2019 1,030.0 131.90 141.00
GOOG 190118C01040000 C Jan 18, 2019 1,040.0 125.80 134.50
GOOG 190118C01050000 C Jan 18, 2019 1,050.0 120.60 128.40
GOOG 190118C01060000 C Jan 18, 2019 1,060.0 115.00 123.00
GOOG 190118C01070000 C Jan 18, 2019 1,070.0 109.30 116.70
GOOG 190118C01080000 C Jan 18, 2019 1,080.0 102.60 111.50
GOOG 190118C01090000 C Jan 18, 2019 1,090.0 97.20 106.10
GOOG 190118C01100000 C Jan 18, 2019 1,100.0 92.50 100.00
GOOG 190118C01110000 C Jan 18, 2019 1,110.0 87.30 96.50
GOOG 190118C01120000 C Jan 18, 2019 1,120.0 83.40 91.10
GOOG 190118C01130000 C Jan 18, 2019 1,130.0 78.70 86.20
GOOG 190118C01140000 C Jan 18, 2019 1,140.0 74.70 83.00
GOOG 190118C01150000 C Jan 18, 2019 1,150.0 69.50 78.50
GOOG 190118C01160000 C Jan 18, 2019 1,160.0 65.20 74.00
GOOG 190118C01170000 C Jan 18, 2019 1,170.0 62.80 70.40
GOOG 190118C01180000 C Jan 18, 2019 1,180.0 57.90 67.00
GOOG 190118C01190000 C Jan 18, 2019 1,190.0 54.50 63.00
GOOG 190118C01200000 C Jan 18, 2019 1,200.0 51.40 60.00
GOOG 190118C01220000 C Jan 18, 2019 1,220.0 44.80 53.50
GOOG 190118C01240000 C Jan 18, 2019 1,240.0 40.30 46.30
GOOG 190118C01260000 C Jan 18, 2019 1,260.0 35.30 41.00
GOOG 190118C01280000 C Jan 18, 2019 1,280.0 30.10 36.00
GOOG 190118C01300000 C Jan 18, 2019 1,300.0 26.60 32.50
GOOG 190118C01320000 C Jan 18, 2019 1,320.0 23.10 29.00
GOOG 190118C01340000 C Jan 18, 2019 1,340.0 20.10 25.60
GOOG 190118C01360000 C Jan 18, 2019 1,360.0 19.10 22.40
GOOG 190118C01380000 C Jan 18, 2019 1,380.0 16.60 19.90
GOOG 190118C01400000 C Jan 18, 2019 1,400.0 14.60 17.80
GOOG 190118C01420000 C Jan 18, 2019 1,420.0 12.70 15.90
GOOG 190118C01440000 C Jan 18, 2019 1,440.0 10.70 14.20
GOOG 190118C01460000 C Jan 18, 2019 1,460.0 9.20 12.40
GOOG 190118C01480000 C Jan 18, 2019 1,480.0 7.90 11.30
GOOG 190118C01500000 C Jan 18, 2019 1,500.0 6.90 8.60
GOOG 190118C01520000 C Jan 18, 2019 1,520.0 5.90 8.70
GOOG 190118C01540000 C Jan 18, 2019 1,540.0 5.30 7.50
GOOG 190118C01560000 C Jan 18, 2019 1,560.0 4.40 7.20
GOOG 190118C01580000 C Jan 18, 2019 1,580.0 3.70 7.40
GOOG 190118C01600000 C Jan 18, 2019 1,600.0 3.30 5.50
GOOG 190118C01620000 C Jan 18, 2019 1,620.0 1.75 5.70
GOOG 190118C01640000 C Jan 18, 2019 1,640.0 2.55 4.80
GOOG 190118C01660000 C Jan 18, 2019 1,660.0 1.40 4.70
GOOG 190118C01680000 C Jan 18, 2019 1,680.0 1.25 3.70
GOOG 190118C01700000 C Jan 18, 2019 1,700.0 1.75 4.70
GOOG 190118C01720000 C Jan 18, 2019 1,720.0 1.55 4.70
GOOG 190118C01740000 C Jan 18, 2019 1,740.0 1.35 3.50
GOOG 190118C01760000 C Jan 18, 2019 1,760.0 1.25 2.95
GOOG 190118P00380000 P Jan 18, 2019 380.0 0.20 0.65
GOOG 190118P00390000 P Jan 18, 2019 390.0 0.10 0.70
GOOG 190118P00400000 P Jan 18, 2019 400.0 0.10 0.70
GOOG 190118P00410000 P Jan 18, 2019 410.0 0.30 0.75
GOOG 190118P00420000 P Jan 18, 2019 420.0 0.00 0.80
GOOG 190118P00430000 P Jan 18, 2019 430.0 0.00 0.85
GOOG 190118P00440000 P Jan 18, 2019 440.0 0.00 2.45
GOOG 190118P00450000 P Jan 18, 2019 450.0 0.00 2.00
GOOG 190118P00460000 P Jan 18, 2019 460.0 0.35 0.95
GOOG 190118P00470000 P Jan 18, 2019 470.0 0.40 1.00
GOOG 190118P00480000 P Jan 18, 2019 480.0 0.50 1.10
GOOG 190118P00490000 P Jan 18, 2019 490.0 0.45 4.30
GOOG 190118P00500000 P Jan 18, 2019 500.0 0.60 1.25
GOOG 190118P00510000 P Jan 18, 2019 510.0 0.55 4.70
GOOG 190118P00520000 P Jan 18, 2019 520.0 0.75 1.40
GOOG 190118P00530000 P Jan 18, 2019 530.0 0.90 1.45
GOOG 190118P00540000 P Jan 18, 2019 540.0 0.95 1.75
GOOG 190118P00550000 P Jan 18, 2019 550.0 1.10 4.90
GOOG 190118P00560000 P Jan 18, 2019 560.0 0.90 4.50
GOOG 190118P00570000 P Jan 18, 2019 570.0 1.25 5.00
GOOG 190118P00580000 P Jan 18, 2019 580.0 0.85 4.50
GOOG 190118P00590000 P Jan 18, 2019 590.0 1.55 3.80
GOOG 190118P00600000 P Jan 18, 2019 600.0 1.75 2.55
GOOG 190118P00610000 P Jan 18, 2019 610.0 0.00 5.00
GOOG 190118P00620000 P Jan 18, 2019 620.0 2.10 4.40
GOOG 190118P00630000 P Jan 18, 2019 630.0 1.25 5.00
GOOG 190118P00640000 P Jan 18, 2019 640.0 2.45 4.80
GOOG 190118P00650000 P Jan 18, 2019 650.0 2.65 5.80
GOOG 190118P00660000 P Jan 18, 2019 660.0 1.70 5.90
GOOG 190118P00670000 P Jan 18, 2019 670.0 3.30 6.60
GOOG 190118P00680000 P Jan 18, 2019 680.0 3.60 5.90
GOOG 190118P00690000 P Jan 18, 2019 690.0 3.90 6.40
GOOG 190118P00700000 P Jan 18, 2019 700.0 4.30 7.00
GOOG 190118P00710000 P Jan 18, 2019 710.0 4.70 7.00
GOOG 190118P00720000 P Jan 18, 2019 720.0 5.10 7.50
GOOG 190118P00730000 P Jan 18, 2019 730.0 5.60 7.90
GOOG 190118P00740000 P Jan 18, 2019 740.0 4.30 8.70
GOOG 190118P00750000 P Jan 18, 2019 750.0 6.60 8.30
GOOG 190118P00760000 P Jan 18, 2019 760.0 7.20 9.60
GOOG 190118P00770000 P Jan 18, 2019 770.0 7.80 10.30
GOOG 190118P00780000 P Jan 18, 2019 780.0 8.60 11.90
GOOG 190118P00790000 P Jan 18, 2019 790.0 9.30 11.50
GOOG 190118P00800000 P Jan 18, 2019 800.0 10.10 11.60
GOOG 190118P00810000 P Jan 18, 2019 810.0 9.70 13.50
GOOG 190118P00820000 P Jan 18, 2019 820.0 12.00 14.60
GOOG 190118P00830000 P Jan 18, 2019 830.0 11.50 15.60
GOOG 190118P00840000 P Jan 18, 2019 840.0 14.40 17.30
GOOG 190118P00850000 P Jan 18, 2019 850.0 14.10 18.20
GOOG 190118P00860000 P Jan 18, 2019 860.0 15.00 19.50
GOOG 190118P00880000 P Jan 18, 2019 880.0 18.50 23.40
GOOG 190118P00900000 P Jan 18, 2019 900.0 21.20 26.20
GOOG 190118P00920000 P Jan 18, 2019 920.0 25.50 30.20
GOOG 190118P00940000 P Jan 18, 2019 940.0 29.80 35.50
GOOG 190118P00960000 P Jan 18, 2019 960.0 34.10 40.00
GOOG 190118P00980000 P Jan 18, 2019 980.0 39.60 45.50
GOOG 190118P01000000 P Jan 18, 2019 1,000.0 44.30 52.90
GOOG 190118P01010000 P Jan 18, 2019 1,010.0 47.10 53.50
GOOG 190118P01020000 P Jan 18, 2019 1,020.0 51.80 59.70
GOOG 190118P01030000 P Jan 18, 2019 1,030.0 54.40 63.50
GOOG 190118P01040000 P Jan 18, 2019 1,040.0 57.70 66.40
GOOG 190118P01050000 P Jan 18, 2019 1,050.0 63.20 72.00
GOOG 190118P01060000 P Jan 18, 2019 1,060.0 69.20 76.00
GOOG 190118P01070000 P Jan 18, 2019 1,070.0 70.90 79.00
GOOG 190118P01080000 P Jan 18, 2019 1,080.0 74.90 83.70
GOOG 190118P01090000 P Jan 18, 2019 1,090.0 79.50 86.10
GOOG 190118P01100000 P Jan 18, 2019 1,100.0 84.90 94.00
GOOG 190118P01110000 P Jan 18, 2019 1,110.0 89.40 95.70
GOOG 190118P01120000 P Jan 18, 2019 1,120.0 95.40 103.10
GOOG 190118P01130000 P Jan 18, 2019 1,130.0 101.10 109.50
GOOG 190118P01140000 P Jan 18, 2019 1,140.0 105.70 111.80
GOOG 190118P01150000 P Jan 18, 2019 1,150.0 112.20 121.00
GOOG 190118P01160000 P Jan 18, 2019 1,160.0 117.50 125.30
GOOG 190118P01170000 P Jan 18, 2019 1,170.0 124.20 129.80
GOOG 190118P01180000 P Jan 18, 2019 1,180.0 130.50 136.50
GOOG 190118P01190000 P Jan 18, 2019 1,190.0 136.50 142.90
GOOG 190118P01200000 P Jan 18, 2019 1,200.0 143.20 151.80
GOOG 190118P01220000 P Jan 18, 2019 1,220.0 157.70 165.50
GOOG 190118P01240000 P Jan 18, 2019 1,240.0 171.70 179.70
GOOG 190118P01260000 P Jan 18, 2019 1,260.0 187.30 195.40
GOOG 190118P01280000 P Jan 18, 2019 1,280.0 204.50 211.20
GOOG 190118P01300000 P Jan 18, 2019 1,300.0 220.90 229.50
GOOG 190118P01320000 P Jan 18, 2019 1,320.0 237.90 244.10
GOOG 190118P01340000 P Jan 18, 2019 1,340.0 255.50 261.60
GOOG 190118P01360000 P Jan 18, 2019 1,360.0 273.50 280.50
GOOG 190118P01380000 P Jan 18, 2019 1,380.0 291.50 301.00
GOOG 190118P01400000 P Jan 18, 2019 1,400.0 310.10 320.00
GOOG 190118P01420000 P Jan 18, 2019 1,420.0 329.20 339.00
GOOG 190118P01440000 P Jan 18, 2019 1,440.0 348.60 358.50
GOOG 190118P01460000 P Jan 18, 2019 1,460.0 368.10 378.00
GOOG 190118P01480000 P Jan 18, 2019 1,480.0 387.60 397.50
GOOG 190118P01500000 P Jan 18, 2019 1,500.0 407.10 417.00
GOOG 190118P01520000 P Jan 18, 2019 1,520.0 427.10 437.00
GOOG 190118P01540000 P Jan 18, 2019 1,540.0 447.10 457.00
GOOG 190118P01560000 P Jan 18, 2019 1,560.0 467.00 476.50
GOOG 190118P01580000 P Jan 18, 2019 1,580.0 487.00 496.50
GOOG 190118P01600000 P Jan 18, 2019 1,600.0 507.00 516.50
GOOG 190118P01620000 P Jan 18, 2019 1,620.0 527.00 536.50
GOOG 190118P01640000 P Jan 18, 2019 1,640.0 547.00 556.50
GOOG 190118P01660000 P Jan 18, 2019 1,660.0 567.00 576.50
GOOG 190118P01680000 P Jan 18, 2019 1,680.0 587.00 596.50
GOOG 190118P01700000 P Jan 18, 2019 1,700.0 607.00 616.50
GOOG 190118P01720000 P Jan 18, 2019 1,720.0 627.00 636.50
GOOG 190118P01740000 P Jan 18, 2019 1,740.0 647.00 656.50
GOOG 190118P01760000 P Jan 18, 2019 1,760.0 667.00 676.80
GOOG 190621C00460000 C Jun 21, 2019 460.0 640.00 650.00
GOOG 190621C00470000 C Jun 21, 2019 470.0 630.50 640.50
GOOG 190621C00480000 C Jun 21, 2019 480.0 620.90 630.90
GOOG 190621C00490000 C Jun 21, 2019 490.0 611.40 621.40
GOOG 190621C00500000 C Jun 21, 2019 500.0 601.90 611.90
GOOG 190621C00520000 C Jun 21, 2019 520.0 582.90 592.90
GOOG 190621C00540000 C Jun 21, 2019 540.0 563.90 573.90
GOOG 190621C00560000 C Jun 21, 2019 560.0 545.00 555.00
GOOG 190621C00580000 C Jun 21, 2019 580.0 526.20 536.20
GOOG 190621C00600000 C Jun 21, 2019 600.0 507.50 517.50
GOOG 190621C00620000 C Jun 21, 2019 620.0 488.90 498.90
GOOG 190621C00640000 C Jun 21, 2019 640.0 470.50 480.50
GOOG 190621C00660000 C Jun 21, 2019 660.0 452.20 462.20
GOOG 190621C00680000 C Jun 21, 2019 680.0 434.00 444.00
GOOG 190621C00700000 C Jun 21, 2019 700.0 416.00 426.00
GOOG 190621C00720000 C Jun 21, 2019 720.0 398.20 408.20
GOOG 190621C00740000 C Jun 21, 2019 740.0 380.60 390.60
GOOG 190621C00760000 C Jun 21, 2019 760.0 363.20 373.20
GOOG 190621C00780000 C Jun 21, 2019 780.0 345.90 355.90
GOOG 190621C00800000 C Jun 21, 2019 800.0 329.10 339.10
GOOG 190621C00810000 C Jun 21, 2019 810.0 320.60 330.60
GOOG 190621C00820000 C Jun 21, 2019 820.0 312.40 322.40
GOOG 190621C00830000 C Jun 21, 2019 830.0 304.10 314.10
GOOG 190621C00840000 C Jun 21, 2019 840.0 295.80 305.80
GOOG 190621C00850000 C Jun 21, 2019 850.0 287.60 297.60
GOOG 190621C00860000 C Jun 21, 2019 860.0 279.50 289.50
GOOG 190621C00870000 C Jun 21, 2019 870.0 271.60 281.60
GOOG 190621C00880000 C Jun 21, 2019 880.0 263.70 273.70
GOOG 190621C00890000 C Jun 21, 2019 890.0 256.00 266.00
GOOG 190621C00900000 C Jun 21, 2019 900.0 248.40 258.40
GOOG 190621C00910000 C Jun 21, 2019 910.0 240.80 250.80
GOOG 190621C00920000 C Jun 21, 2019 920.0 233.50 243.50
GOOG 190621C00930000 C Jun 21, 2019 930.0 226.20 236.20
GOOG 190621C00940000 C Jun 21, 2019 940.0 219.10 229.10
GOOG 190621C00950000 C Jun 21, 2019 950.0 212.10 222.10
GOOG 190621C00960000 C Jun 21, 2019 960.0 205.20 215.20
GOOG 190621C00970000 C Jun 21, 2019 970.0 199.90 209.90
GOOG 190621C00980000 C Jun 21, 2019 980.0 193.20 203.10
GOOG 190621C00990000 C Jun 21, 2019 990.0 186.60 196.60
GOOG 190621C01000000 C Jun 21, 2019 1,000.0 180.20 190.20
GOOG 190621C01010000 C Jun 21, 2019 1,010.0 173.80 183.80
GOOG 190621C01020000 C Jun 21, 2019 1,020.0 167.60 177.60
GOOG 190621C01030000 C Jun 21, 2019 1,030.0 161.60 171.60
GOOG 190621C01040000 C Jun 21, 2019 1,040.0 154.60 164.50
GOOG 190621C01050000 C Jun 21, 2019 1,050.0 148.40 158.40
GOOG 190621C01060000 C Jun 21, 2019 1,060.0 142.70 152.70
GOOG 190621C01070000 C Jun 21, 2019 1,070.0 137.20 147.20
GOOG 190621C01080000 C Jun 21, 2019 1,080.0 131.80 141.80
GOOG 190621C01090000 C Jun 21, 2019 1,090.0 126.60 136.50
GOOG 190621C01100000 C Jun 21, 2019 1,100.0 121.40 131.40
GOOG 190621C01110000 C Jun 21, 2019 1,110.0 116.50 126.50
GOOG 190621C01120000 C Jun 21, 2019 1,120.0 111.10 121.10
GOOG 190621C01130000 C Jun 21, 2019 1,130.0 107.40 117.30
GOOG 190621C01140000 C Jun 21, 2019 1,140.0 102.80 112.70
GOOG 190621C01150000 C Jun 21, 2019 1,150.0 98.00 107.80
GOOG 190621C01160000 C Jun 21, 2019 1,160.0 94.00 103.90
GOOG 190621C01170000 C Jun 21, 2019 1,170.0 89.70 99.60
GOOG 190621C01180000 C Jun 21, 2019 1,180.0 86.00 95.80
GOOG 190621C01190000 C Jun 21, 2019 1,190.0 82.00 91.80
GOOG 190621C01200000 C Jun 21, 2019 1,200.0 78.40 88.30
GOOG 190621C01220000 C Jun 21, 2019 1,220.0 71.40 81.30
GOOG 190621C01240000 C Jun 21, 2019 1,240.0 64.80 74.70
GOOG 190621C01260000 C Jun 21, 2019 1,260.0 58.90 68.70
GOOG 190621C01280000 C Jun 21, 2019 1,280.0 53.10 63.00
GOOG 190621C01300000 C Jun 21, 2019 1,300.0 48.20 58.10
GOOG 190621C01320000 C Jun 21, 2019 1,320.0 43.10 53.00
GOOG 190621C01340000 C Jun 21, 2019 1,340.0 40.00 49.00
GOOG 190621C01360000 C Jun 21, 2019 1,360.0 36.50 42.50
GOOG 190621C01380000 C Jun 21, 2019 1,380.0 33.00 39.00
GOOG 190621C01400000 C Jun 21, 2019 1,400.0 29.00 35.00
GOOG 190621C01420000 C Jun 21, 2019 1,420.0 26.70 32.70
GOOG 190621C01440000 C Jun 21, 2019 1,440.0 24.00 30.00
GOOG 190621C01460000 C Jun 21, 2019 1,460.0 23.50 29.50
GOOG 190621C01480000 C Jun 21, 2019 1,480.0 21.20 27.20
GOOG 190621C01500000 C Jun 21, 2019 1,500.0 19.20 24.20
GOOG 190621C01520000 C Jun 21, 2019 1,520.0 15.70 20.70
GOOG 190621C01540000 C Jun 21, 2019 1,540.0 15.60 20.50
GOOG 190621C01560000 C Jun 21, 2019 1,560.0 12.30 17.30
GOOG 190621C01580000 C Jun 21, 2019 1,580.0 10.90 15.90
GOOG 190621C01600000 C Jun 21, 2019 1,600.0 9.70 14.70
GOOG 190621C01620000 C Jun 21, 2019 1,620.0 8.20 13.20
GOOG 190621C01640000 C Jun 21, 2019 1,640.0 7.40 12.40
GOOG 190621C01660000 C Jun 21, 2019 1,660.0 6.40 11.40
GOOG 190621C01680000 C Jun 21, 2019 1,680.0 5.40 10.40
GOOG 190621C01700000 C Jun 21, 2019 1,700.0 4.90 9.90
GOOG 190621C01720000 C Jun 21, 2019 1,720.0 4.10 9.10
GOOG 190621C01740000 C Jun 21, 2019 1,740.0 3.40 8.40
GOOG 190621C01760000 C Jun 21, 2019 1,760.0 2.80 7.80
GOOG 190621P00460000 P Jun 21, 2019 460.0 1.30 4.10
GOOG 190621P00470000 P Jun 21, 2019 470.0 0.00 2.30
GOOG 190621P00480000 P Jun 21, 2019 480.0 0.70 4.30
GOOG 190621P00490000 P Jun 21, 2019 490.0 0.70 4.60
GOOG 190621P00500000 P Jun 21, 2019 500.0 0.95 4.40
GOOG 190621P00520000 P Jun 21, 2019 520.0 1.10 4.50
GOOG 190621P00540000 P Jun 21, 2019 540.0 1.10 5.10
GOOG 190621P00560000 P Jun 21, 2019 560.0 1.35 5.70
GOOG 190621P00580000 P Jun 21, 2019 580.0 1.65 6.30
GOOG 190621P00600000 P Jun 21, 2019 600.0 2.10 7.10
GOOG 190621P00620000 P Jun 21, 2019 620.0 3.10 7.70
GOOG 190621P00640000 P Jun 21, 2019 640.0 4.00 8.70
GOOG 190621P00660000 P Jun 21, 2019 660.0 4.40 9.40
GOOG 190621P00680000 P Jun 21, 2019 680.0 5.80 10.80
GOOG 190621P00700000 P Jun 21, 2019 700.0 7.30 12.30
GOOG 190621P00720000 P Jun 21, 2019 720.0 8.70 13.70
GOOG 190621P00740000 P Jun 21, 2019 740.0 10.40 15.40
GOOG 190621P00760000 P Jun 21, 2019 760.0 12.30 17.30
GOOG 190621P00780000 P Jun 21, 2019 780.0 15.10 20.10
GOOG 190621P00800000 P Jun 21, 2019 800.0 16.10 21.00
GOOG 190621P00810000 P Jun 21, 2019 810.0 18.60 23.60
GOOG 190621P00820000 P Jun 21, 2019 820.0 19.90 24.90
GOOG 190621P00830000 P Jun 21, 2019 830.0 21.00 27.00
GOOG 190621P00840000 P Jun 21, 2019 840.0 23.00 29.00
GOOG 190621P00850000 P Jun 21, 2019 850.0 24.40 30.40
GOOG 190621P00860000 P Jun 21, 2019 860.0 26.30 32.30
GOOG 190621P00870000 P Jun 21, 2019 870.0 28.50 34.50
GOOG 190621P00880000 P Jun 21, 2019 880.0 30.50 36.50
GOOG 190621P00890000 P Jun 21, 2019 890.0 32.60 38.60
GOOG 190621P00900000 P Jun 21, 2019 900.0 35.00 41.00
GOOG 190621P00910000 P Jun 21, 2019 910.0 37.30 43.30
GOOG 190621P00920000 P Jun 21, 2019 920.0 39.80 45.80
GOOG 190621P00930000 P Jun 21, 2019 930.0 40.00 49.30
GOOG 190621P00940000 P Jun 21, 2019 940.0 41.70 51.60
GOOG 190621P00950000 P Jun 21, 2019 950.0 44.30 54.20
GOOG 190621P00960000 P Jun 21, 2019 960.0 47.50 57.40
GOOG 190621P00970000 P Jun 21, 2019 970.0 50.50 60.40
GOOG 190621P00980000 P Jun 21, 2019 980.0 53.70 63.60
GOOG 190621P00990000 P Jun 21, 2019 990.0 57.80 67.50
GOOG 190621P01000000 P Jun 21, 2019 1,000.0 61.40 71.10
GOOG 190621P01010000 P Jun 21, 2019 1,010.0 64.70 74.40
GOOG 190621P01020000 P Jun 21, 2019 1,020.0 68.40 78.20
GOOG 190621P01030000 P Jun 21, 2019 1,030.0 72.20 82.00
GOOG 190621P01040000 P Jun 21, 2019 1,040.0 76.20 86.00
GOOG 190621P01050000 P Jun 21, 2019 1,050.0 80.40 90.20
GOOG 190621P01060000 P Jun 21, 2019 1,060.0 84.30 94.10
GOOG 190621P01070000 P Jun 21, 2019 1,070.0 89.40 99.00
GOOG 190621P01080000 P Jun 21, 2019 1,080.0 92.60 102.40
GOOG 190621P01090000 P Jun 21, 2019 1,090.0 97.30 107.10
GOOG 190621P01100000 P Jun 21, 2019 1,100.0 103.30 113.30
GOOG 190621P01110000 P Jun 21, 2019 1,110.0 108.00 118.00
GOOG 190621P01120000 P Jun 21, 2019 1,120.0 113.00 123.00
GOOG 190621P01130000 P Jun 21, 2019 1,130.0 118.10 128.10
GOOG 190621P01140000 P Jun 21, 2019 1,140.0 123.40 133.40
GOOG 190621P01150000 P Jun 21, 2019 1,150.0 128.90 138.90
GOOG 190621P01160000 P Jun 21, 2019 1,160.0 134.80 144.80
GOOG 190621P01170000 P Jun 21, 2019 1,170.0 140.60 150.60
GOOG 190621P01180000 P Jun 21, 2019 1,180.0 146.70 156.70
GOOG 190621P01190000 P Jun 21, 2019 1,190.0 152.80 162.80
GOOG 190621P01200000 P Jun 21, 2019 1,200.0 159.30 169.30
GOOG 190621P01220000 P Jun 21, 2019 1,220.0 172.30 182.30
GOOG 190621P01240000 P Jun 21, 2019 1,240.0 184.30 194.30
GOOG 190621P01260000 P Jun 21, 2019 1,260.0 198.50 208.50
GOOG 190621P01280000 P Jun 21, 2019 1,280.0 215.80 225.80
GOOG 190621P01300000 P Jun 21, 2019 1,300.0 231.30 241.30
GOOG 190621P01320000 P Jun 21, 2019 1,320.0 246.90 256.90
GOOG 190621P01340000 P Jun 21, 2019 1,340.0 263.00 273.00
GOOG 190621P01360000 P Jun 21, 2019 1,360.0 279.40 289.40
GOOG 190621P01380000 P Jun 21, 2019 1,380.0 296.30 306.30
GOOG 190621P01400000 P Jun 21, 2019 1,400.0 313.70 323.70
GOOG 190621P01420000 P Jun 21, 2019 1,420.0 331.50 341.50
GOOG 190621P01440000 P Jun 21, 2019 1,440.0 349.70 359.70
GOOG 190621P01460000 P Jun 21, 2019 1,460.0 368.20 378.20
GOOG 190621P01480000 P Jun 21, 2019 1,480.0 387.00 397.00
GOOG 190621P01500000 P Jun 21, 2019 1,500.0 406.10 416.10
GOOG 190621P01520000 P Jun 21, 2019 1,520.0 425.50 435.50
GOOG 190621P01540000 P Jun 21, 2019 1,540.0 445.20 455.20
GOOG 190621P01560000 P Jun 21, 2019 1,560.0 464.90 474.90
GOOG 190621P01580000 P Jun 21, 2019 1,580.0 484.80 494.80
GOOG 190621P01600000 P Jun 21, 2019 1,600.0 504.70 514.70
GOOG 190621P01620000 P Jun 21, 2019 1,620.0 524.70 534.70
GOOG 190621P01640000 P Jun 21, 2019 1,640.0 544.50 554.50
GOOG 190621P01660000 P Jun 21, 2019 1,660.0 564.50 574.50
GOOG 190621P01680000 P Jun 21, 2019 1,680.0 584.50 594.50
GOOG 190621P01700000 P Jun 21, 2019 1,700.0 604.50 614.50
GOOG 190621P01720000 P Jun 21, 2019 1,720.0 624.50 634.50
GOOG 190621P01740000 P Jun 21, 2019 1,740.0 644.50 654.50
GOOG 190621P01760000 P Jun 21, 2019 1,760.0 664.50 674.50
GOOG 200117C00520000 C Jan 17, 2020 520.0 591.00 601.00
GOOG 200117C00540000 C Jan 17, 2020 540.0 573.00 582.50
GOOG 200117C00560000 C Jan 17, 2020 560.0 555.00 564.50
GOOG 200117C00580000 C Jan 17, 2020 580.0 537.00 546.50
GOOG 200117C00600000 C Jan 17, 2020 600.0 519.00 528.50
GOOG 200117C00620000 C Jan 17, 2020 620.0 501.50 511.00
GOOG 200117C00640000 C Jan 17, 2020 640.0 484.00 493.50
GOOG 200117C00660000 C Jan 17, 2020 660.0 466.50 476.00
GOOG 200117C00680000 C Jan 17, 2020 680.0 449.50 459.00
GOOG 200117C00700000 C Jan 17, 2020 700.0 432.50 442.00
GOOG 200117C00720000 C Jan 17, 2020 720.0 415.50 425.00
GOOG 200117C00740000 C Jan 17, 2020 740.0 399.00 408.50
GOOG 200117C00760000 C Jan 17, 2020 760.0 382.50 392.00
GOOG 200117C00780000 C Jan 17, 2020 780.0 366.50 375.50
GOOG 200117C00800000 C Jan 17, 2020 800.0 351.00 360.00
GOOG 200117C00820000 C Jan 17, 2020 820.0 335.50 344.50
GOOG 200117C00840000 C Jan 17, 2020 840.0 320.00 329.00
GOOG 200117C00860000 C Jan 17, 2020 860.0 305.50 314.50
GOOG 200117C00880000 C Jan 17, 2020 880.0 290.50 299.50
GOOG 200117C00890000 C Jan 17, 2020 890.0 283.50 292.50
GOOG 200117C00900000 C Jan 17, 2020 900.0 276.50 285.50
GOOG 200117C00910000 C Jan 17, 2020 910.0 269.50 278.50
GOOG 200117C00920000 C Jan 17, 2020 920.0 262.50 271.50
GOOG 200117C00930000 C Jan 17, 2020 930.0 256.00 265.00
GOOG 200117C00940000 C Jan 17, 2020 940.0 249.50 258.50
GOOG 200117C00950000 C Jan 17, 2020 950.0 242.50 251.50
GOOG 200117C00960000 C Jan 17, 2020 960.0 236.50 245.50
GOOG 200117C00970000 C Jan 17, 2020 970.0 230.00 239.00
GOOG 200117C00980000 C Jan 17, 2020 980.0 223.50 232.50
GOOG 200117C00985000 C Jan 17, 2020 985.0 220.50 229.50
GOOG 200117C00990000 C Jan 17, 2020 990.0 217.50 226.50
GOOG 200117C00995000 C Jan 17, 2020 995.0 214.50 223.50
GOOG 200117C01000000 C Jan 17, 2020 1,000.0 211.50 220.50
GOOG 200117C01005000 C Jan 17, 2020 1,005.0 208.50 217.50
GOOG 200117C01010000 C Jan 17, 2020 1,010.0 205.50 214.50
GOOG 200117C01015000 C Jan 17, 2020 1,015.0 202.50 211.50
GOOG 200117C01020000 C Jan 17, 2020 1,020.0 199.50 208.50
GOOG 200117C01025000 C Jan 17, 2020 1,025.0 196.50 205.50
GOOG 200117C01030000 C Jan 17, 2020 1,030.0 193.50 202.50
GOOG 200117C01035000 C Jan 17, 2020 1,035.0 191.00 200.00
GOOG 200117C01040000 C Jan 17, 2020 1,040.0 188.00 197.00
GOOG 200117C01045000 C Jan 17, 2020 1,045.0 185.00 194.50
GOOG 200117C01050000 C Jan 17, 2020 1,050.0 182.50 191.50
GOOG 200117C01055000 C Jan 17, 2020 1,055.0 179.50 189.00
GOOG 200117C01060000 C Jan 17, 2020 1,060.0 177.00 186.00
GOOG 200117C01065000 C Jan 17, 2020 1,065.0 174.50 183.50
GOOG 200117C01070000 C Jan 17, 2020 1,070.0 171.50 181.00
GOOG 200117C01080000 C Jan 17, 2020 1,080.0 166.00 175.00
GOOG 200117C01090000 C Jan 17, 2020 1,090.0 161.00 170.50
GOOG 200117C01100000 C Jan 17, 2020 1,100.0 156.00 165.50
GOOG 200117C01110000 C Jan 17, 2020 1,110.0 151.00 160.50
GOOG 200117C01120000 C Jan 17, 2020 1,120.0 146.50 156.00
GOOG 200117C01130000 C Jan 17, 2020 1,130.0 141.50 151.00
GOOG 200117C01140000 C Jan 17, 2020 1,140.0 137.00 146.50
GOOG 200117C01150000 C Jan 17, 2020 1,150.0 132.50 142.00
GOOG 200117C01160000 C Jan 17, 2020 1,160.0 128.50 138.00
GOOG 200117C01170000 C Jan 17, 2020 1,170.0 124.00 133.50
GOOG 200117C01180000 C Jan 17, 2020 1,180.0 120.00 129.50
GOOG 200117C01190000 C Jan 17, 2020 1,190.0 116.00 125.50
GOOG 200117C01200000 C Jan 17, 2020 1,200.0 112.00 121.50
GOOG 200117C01220000 C Jan 17, 2020 1,220.0 104.00 113.50
GOOG 200117C01240000 C Jan 17, 2020 1,240.0 97.00 106.50
GOOG 200117C01260000 C Jan 17, 2020 1,260.0 90.50 100.00
GOOG 200117C01280000 C Jan 17, 2020 1,280.0 84.00 93.50
GOOG 200117C01300000 C Jan 17, 2020 1,300.0 78.00 87.50
GOOG 200117C01320000 C Jan 17, 2020 1,320.0 72.00 81.50
GOOG 200117C01340000 C Jan 17, 2020 1,340.0 67.00 76.50
GOOG 200117C01360000 C Jan 17, 2020 1,360.0 61.50 71.00
GOOG 200117C01380000 C Jan 17, 2020 1,380.0 57.00 66.50
GOOG 200117C01400000 C Jan 17, 2020 1,400.0 52.50 62.00
GOOG 200117C01420000 C Jan 17, 2020 1,420.0 48.50 58.00
GOOG 200117C01440000 C Jan 17, 2020 1,440.0 44.50 54.00
GOOG 200117C01460000 C Jan 17, 2020 1,460.0 41.00 50.50
GOOG 200117C01480000 C Jan 17, 2020 1,480.0 40.00 47.30
GOOG 200117C01500000 C Jan 17, 2020 1,500.0 37.00 43.00
GOOG 200117C01520000 C Jan 17, 2020 1,520.0 34.00 40.00
GOOG 200117C01540000 C Jan 17, 2020 1,540.0 31.50 37.50
GOOG 200117C01560000 C Jan 17, 2020 1,560.0 29.00 35.00
GOOG 200117C01580000 C Jan 17, 2020 1,580.0 26.50 32.50
GOOG 200117C01600000 C Jan 17, 2020 1,600.0 24.50 30.50
GOOG 200117C01620000 C Jan 17, 2020 1,620.0 22.50 28.50
GOOG 200117C01640000 C Jan 17, 2020 1,640.0 20.60 26.50
GOOG 200117C01660000 C Jan 17, 2020 1,660.0 19.60 24.50
GOOG 200117C01680000 C Jan 17, 2020 1,680.0 18.00 23.00
GOOG 200117C01700000 C Jan 17, 2020 1,700.0 16.60 21.50
GOOG 200117C01720000 C Jan 17, 2020 1,720.0 15.10 20.00
GOOG 200117C01740000 C Jan 17, 2020 1,740.0 14.00 19.00
GOOG 200117C01760000 C Jan 17, 2020 1,760.0 12.60 17.50
GOOG 200117P00520000 P Jan 17, 2020 520.0 1.00 5.60
GOOG 200117P00540000 P Jan 17, 2020 540.0 2.50 7.40
GOOG 200117P00560000 P Jan 17, 2020 560.0 3.00 7.90
GOOG 200117P00580000 P Jan 17, 2020 580.0 4.00 8.90
GOOG 200117P00600000 P Jan 17, 2020 600.0 6.10 8.20
GOOG 200117P00620000 P Jan 17, 2020 620.0 6.50 11.40
GOOG 200117P00640000 P Jan 17, 2020 640.0 8.00 12.90
GOOG 200117P00660000 P Jan 17, 2020 660.0 10.00 14.90
GOOG 200117P00680000 P Jan 17, 2020 680.0 12.50 17.00
GOOG 200117P00700000 P Jan 17, 2020 700.0 13.50 18.50
GOOG 200117P00720000 P Jan 17, 2020 720.0 16.00 21.00
GOOG 200117P00740000 P Jan 17, 2020 740.0 18.50 23.50
GOOG 200117P00760000 P Jan 17, 2020 760.0 21.00 27.00
GOOG 200117P00780000 P Jan 17, 2020 780.0 24.00 30.00
GOOG 200117P00800000 P Jan 17, 2020 800.0 28.00 33.50
GOOG 200117P00820000 P Jan 17, 2020 820.0 31.00 37.00
GOOG 200117P00840000 P Jan 17, 2020 840.0 35.00 41.00
GOOG 200117P00860000 P Jan 17, 2020 860.0 39.50 45.50
GOOG 200117P00880000 P Jan 17, 2020 880.0 42.00 51.00
GOOG 200117P00890000 P Jan 17, 2020 890.0 44.50 53.50
GOOG 200117P00900000 P Jan 17, 2020 900.0 47.00 56.00
GOOG 200117P00910000 P Jan 17, 2020 910.0 49.50 58.50
GOOG 200117P00920000 P Jan 17, 2020 920.0 52.50 61.50
GOOG 200117P00930000 P Jan 17, 2020 930.0 55.00 64.00
GOOG 200117P00940000 P Jan 17, 2020 940.0 58.00 67.00
GOOG 200117P00950000 P Jan 17, 2020 950.0 61.00 70.00
GOOG 200117P00960000 P Jan 17, 2020 960.0 64.50 73.30
GOOG 200117P00970000 P Jan 17, 2020 970.0 67.50 76.50
GOOG 200117P00980000 P Jan 17, 2020 980.0 71.00 80.00
GOOG 200117P00985000 P Jan 17, 2020 985.0 72.50 81.80
GOOG 200117P00990000 P Jan 17, 2020 990.0 74.50 83.70
GOOG 200117P00995000 P Jan 17, 2020 995.0 76.50 85.30
GOOG 200117P01000000 P Jan 17, 2020 1,000.0 81.00 88.00
GOOG 200117P01005000 P Jan 17, 2020 1,005.0 80.00 89.00
GOOG 200117P01010000 P Jan 17, 2020 1,010.0 82.00 90.80
GOOG 200117P01015000 P Jan 17, 2020 1,015.0 83.50 92.70
GOOG 200117P01020000 P Jan 17, 2020 1,020.0 85.50 94.60
GOOG 200117P01025000 P Jan 17, 2020 1,025.0 87.50 96.50
GOOG 200117P01030000 P Jan 17, 2020 1,030.0 89.50 98.50
GOOG 200117P01035000 P Jan 17, 2020 1,035.0 91.60 100.50
GOOG 200117P01040000 P Jan 17, 2020 1,040.0 93.50 102.60
GOOG 200117P01045000 P Jan 17, 2020 1,045.0 96.00 104.60
GOOG 200117P01050000 P Jan 17, 2020 1,050.0 98.00 107.00
GOOG 200117P01055000 P Jan 17, 2020 1,055.0 100.10 109.20
GOOG 200117P01060000 P Jan 17, 2020 1,060.0 102.50 112.00
GOOG 200117P01065000 P Jan 17, 2020 1,065.0 105.00 114.50
GOOG 200117P01070000 P Jan 17, 2020 1,070.0 107.00 116.50
GOOG 200117P01080000 P Jan 17, 2020 1,080.0 112.00 121.50
GOOG 200117P01090000 P Jan 17, 2020 1,090.0 116.50 126.00
GOOG 200117P01100000 P Jan 17, 2020 1,100.0 121.50 131.00
GOOG 200117P01110000 P Jan 17, 2020 1,110.0 126.50 136.00
GOOG 200117P01120000 P Jan 17, 2020 1,120.0 131.50 141.00
GOOG 200117P01130000 P Jan 17, 2020 1,130.0 136.50 146.40
GOOG 200117P01140000 P Jan 17, 2020 1,140.0 142.00 151.50
GOOG 200117P01150000 P Jan 17, 2020 1,150.0 147.50 157.00
GOOG 200117P01160000 P Jan 17, 2020 1,160.0 153.00 162.50
GOOG 200117P01170000 P Jan 17, 2020 1,170.0 158.50 168.40
GOOG 200117P01180000 P Jan 17, 2020 1,180.0 164.50 174.40
GOOG 200117P01190000 P Jan 17, 2020 1,190.0 170.50 180.40
GOOG 200117P01200000 P Jan 17, 2020 1,200.0 176.50 186.40
GOOG 200117P01220000 P Jan 17, 2020 1,220.0 189.00 198.90
GOOG 200117P01240000 P Jan 17, 2020 1,240.0 202.00 211.90
GOOG 200117P01260000 P Jan 17, 2020 1,260.0 215.50 225.40
GOOG 200117P01280000 P Jan 17, 2020 1,280.0 229.50 239.40
GOOG 200117P01300000 P Jan 17, 2020 1,300.0 244.00 253.90
GOOG 200117P01320000 P Jan 17, 2020 1,320.0 259.00 268.80
GOOG 200117P01340000 P Jan 17, 2020 1,340.0 274.50 284.00
GOOG 200117P01360000 P Jan 17, 2020 1,360.0 290.00 299.90
GOOG 200117P01380000 P Jan 17, 2020 1,380.0 306.50 316.00
GOOG 200117P01400000 P Jan 17, 2020 1,400.0 323.00 333.00
GOOG 200117P01420000 P Jan 17, 2020 1,420.0 340.00 350.00
GOOG 200117P01440000 P Jan 17, 2020 1,440.0 357.50 367.50
GOOG 200117P01460000 P Jan 17, 2020 1,460.0 375.50 385.00
GOOG 200117P01480000 P Jan 17, 2020 1,480.0 393.50 403.00
GOOG 200117P01500000 P Jan 17, 2020 1,500.0 412.00 422.00
GOOG 200117P01520000 P Jan 17, 2020 1,520.0 430.60 440.50
GOOG 200117P01540000 P Jan 17, 2020 1,540.0 449.60 459.50
GOOG 200117P01560000 P Jan 17, 2020 1,560.0 468.60 478.50
GOOG 200117P01580000 P Jan 17, 2020 1,580.0 488.10 498.00
GOOG 200117P01600000 P Jan 17, 2020 1,600.0 507.50 517.50
GOOG 200117P01620000 P Jan 17, 2020 1,620.0 527.50 537.00
GOOG 200117P01640000 P Jan 17, 2020 1,640.0 547.00 557.00
GOOG 200117P01660000 P Jan 17, 2020 1,660.0 567.00 576.50
GOOG 200117P01680000 P Jan 17, 2020 1,680.0 587.00 596.50
GOOG 200117P01700000 P Jan 17, 2020 1,700.0 607.00 616.50
GOOG 200117P01720000 P Jan 17, 2020 1,720.0 627.00 636.50
GOOG 200117P01740000 P Jan 17, 2020 1,740.0 647.00 656.50
GOOG 200117P01760000 P Jan 17, 2020 1,760.0 667.00 676.50
OPRA data is delayed 15 minutes.